OMX Helsinki 15 Net (OMXH15NI)

OMXH15NI
🏛️ フィンランド →
2,233.75
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
10:00 2,018.87 2,020.26 2,018.86 2,018.86 0.0K
10:01 2,019.05 2,019.05 2,017.03 2,017.03 0.0K
10:02 2,016.48 2,017.73 2,016.48 2,017.47 0.0K
10:03 2,017.65 2,017.65 2,015.97 2,015.97 0.0K
10:04 2,015.50 2,015.50 2,014.64 2,014.80 0.0K
10:05 2,014.59 2,014.96 2,014.19 2,014.41 0.0K
10:06 2,014.18 2,014.27 2,013.38 2,013.38 0.0K
10:07 2,013.23 2,013.68 2,013.23 2,013.40 0.0K
10:08 2,013.75 2,014.02 2,013.35 2,013.44 0.0K
10:09 2,013.29 2,013.29 2,011.63 2,011.63 0.0K
10:10 2,011.32 2,011.41 2,010.34 2,010.37 0.0K
10:11 2,010.40 2,010.49 2,009.27 2,009.27 0.0K
10:12 2,009.11 2,009.21 2,007.86 2,007.86 0.0K
10:13 2,008.01 2,008.01 2,007.37 2,007.37 0.0K
10:14 2,007.26 2,007.28 2,006.15 2,006.15 0.0K
10:15 2,005.98 2,005.98 2,005.15 2,005.15 0.0K
10:16 2,005.11 2,005.11 2,004.26 2,004.26 0.0K
10:17 2,004.22 2,004.64 2,003.86 2,004.50 0.0K
10:18 2,004.64 2,004.91 2,004.21 2,004.21 0.0K
10:19 2,004.19 2,004.19 2,002.14 2,002.14 0.0K
10:20 2,002.00 2,003.38 2,002.00 2,003.29 0.0K
10:21 2,003.46 2,003.59 2,003.18 2,003.32 0.0K
10:22 2,003.32 2,003.68 2,003.07 2,003.28 0.0K
10:23 2,003.37 2,003.73 2,003.28 2,003.49 0.0K
10:24 2,003.58 2,003.67 2,003.23 2,003.50 0.0K
10:25 2,003.54 2,005.15 2,003.54 2,005.15 0.0K
10:26 2,005.10 2,006.05 2,005.10 2,006.05 0.0K
10:27 2,005.85 2,006.00 2,005.44 2,005.48 0.0K
10:28 2,005.38 2,005.38 2,004.87 2,005.00 0.0K
10:29 2,005.17 2,005.17 2,004.59 2,004.59 0.0K
10:30 2,004.75 2,004.97 2,004.25 2,004.26 0.0K
10:31 2,004.08 2,004.12 2,002.86 2,002.89 0.0K
10:32 2,002.98 2,003.08 2,002.66 2,002.85 0.0K
10:33 2,002.82 2,003.30 2,002.77 2,003.23 0.0K
10:34 2,003.17 2,003.44 2,003.17 2,003.44 0.0K
10:35 2,003.48 2,003.70 2,003.44 2,003.70 0.0K
10:36 2,003.78 2,003.78 2,001.41 2,001.49 0.0K
10:37 2,001.45 2,001.45 2,000.58 2,000.58 0.0K
10:38 2,000.31 2,000.31 1,998.72 1,998.72 0.0K
10:39 1,998.72 1,999.67 1,998.72 1,999.67 0.0K
10:40 1,999.58 2,000.70 1,999.57 2,000.51 0.0K
10:41 2,000.62 2,001.08 2,000.62 2,001.08 0.0K
10:42 2,001.12 2,001.27 2,000.72 2,000.72 0.0K
10:43 2,000.62 2,001.08 2,000.23 2,000.23 0.0K
10:44 2,000.18 2,000.37 2,000.05 2,000.37 0.0K
10:45 2,000.44 2,000.44 1,999.64 1,999.64 0.0K
10:46 1,999.60 2,000.21 1,999.56 2,000.19 0.0K
10:47 2,000.30 2,000.65 2,000.30 2,000.36 0.0K
10:48 2,000.41 2,001.36 2,000.24 2,001.17 0.0K
10:49 2,001.13 2,001.50 2,001.13 2,001.50 0.0K
10:50 2,001.53 2,001.54 2,000.91 2,000.91 0.0K
10:51 2,000.83 2,000.83 2,000.39 2,000.39 0.0K
10:52 2,000.36 2,000.66 1,999.92 2,000.66 0.0K
10:53 2,000.64 2,001.53 2,000.59 2,001.42 0.0K
10:54 2,001.52 2,002.13 2,001.52 2,002.13 0.0K
10:55 2,002.04 2,002.43 2,002.02 2,002.02 0.0K
10:56 2,002.00 2,002.27 2,001.98 2,002.27 0.0K
10:57 2,002.44 2,002.59 2,002.43 2,002.53 0.0K
10:58 2,002.63 2,002.94 2,002.63 2,002.81 0.0K
10:59 2,002.61 2,002.61 2,002.36 2,002.52 0.0K
11:00 2,002.43 2,003.01 2,002.19 2,002.96 0.0K
11:01 2,002.99 2,003.58 2,002.99 2,003.44 0.0K
11:02 2,002.76 2,003.24 2,002.76 2,003.24 0.0K
11:03 2,003.10 2,003.43 2,002.99 2,003.43 0.0K
11:04 2,003.58 2,003.98 2,003.58 2,003.92 0.0K
11:05 2,003.83 2,004.02 2,003.60 2,004.02 0.0K
11:06 2,003.98 2,004.62 2,003.92 2,004.62 0.0K
11:07 2,004.62 2,005.82 2,004.62 2,005.57 0.0K
11:08 2,005.60 2,005.61 2,005.42 2,005.42 0.0K
11:09 2,005.45 2,005.73 2,005.27 2,005.27 0.0K
11:10 2,005.08 2,005.08 2,004.61 2,004.88 0.0K
11:11 2,004.86 2,005.93 2,004.81 2,005.85 0.0K
11:12 2,005.93 2,006.17 2,005.85 2,006.17 0.0K
11:13 2,006.08 2,006.20 2,005.34 2,005.34 0.0K
11:14 2,005.43 2,005.88 2,005.43 2,005.78 0.0K
11:15 2,005.75 2,006.42 2,005.75 2,006.23 0.0K
11:16 2,006.18 2,006.75 2,006.14 2,006.74 0.0K
11:17 2,006.79 2,007.03 2,006.78 2,006.93 0.0K
11:18 2,007.00 2,007.59 2,006.94 2,007.59 0.0K
11:19 2,007.50 2,007.68 2,007.17 2,007.45 0.0K
11:20 2,007.44 2,007.81 2,007.44 2,007.81 0.0K
11:21 2,007.89 2,007.90 2,007.64 2,007.64 0.0K
11:22 2,007.49 2,007.49 2,007.25 2,007.39 0.0K
11:23 2,007.32 2,007.74 2,007.32 2,007.69 0.0K
11:24 2,007.87 2,008.07 2,007.71 2,007.87 0.0K
11:25 2,007.81 2,007.95 2,007.48 2,007.50 0.0K
11:26 2,007.60 2,007.69 2,007.25 2,007.25 0.0K
11:27 2,007.33 2,007.33 2,007.11 2,007.11 0.0K
11:28 2,007.15 2,007.22 2,006.78 2,006.78 0.0K
11:29 2,006.80 2,006.85 2,006.50 2,006.85 0.0K
11:30 2,006.74 2,006.88 2,006.72 2,006.83 0.0K
11:31 2,006.80 2,006.81 2,006.58 2,006.58 0.0K
11:32 2,006.52 2,006.53 2,006.20 2,006.23 0.0K
11:33 2,006.27 2,006.95 2,006.16 2,006.39 0.0K
11:34 2,006.43 2,006.57 2,006.43 2,006.53 0.0K
11:35 2,006.54 2,006.79 2,005.95 2,005.95 0.0K
11:36 2,005.92 2,006.53 2,005.83 2,006.49 0.0K
11:37 2,006.45 2,007.65 2,006.43 2,007.65 0.0K
11:38 2,007.57 2,007.71 2,007.46 2,007.71 0.0K
11:39 2,007.72 2,007.72 2,007.56 2,007.56 0.0K
11:40 2,007.52 2,007.76 2,007.52 2,007.70 0.0K
11:41 2,007.74 2,008.37 2,007.74 2,008.22 0.0K
11:42 2,008.20 2,008.23 2,008.01 2,008.12 0.0K
11:43 2,008.27 2,008.27 2,007.88 2,008.02 0.0K
11:44 2,008.04 2,008.81 2,008.04 2,008.75 0.0K
11:45 2,008.78 2,009.60 2,008.78 2,009.55 0.0K
11:46 2,009.60 2,010.10 2,009.42 2,010.10 0.0K
11:47 2,010.15 2,010.26 2,009.60 2,009.60 0.0K
11:48 2,009.55 2,009.55 2,009.33 2,009.33 0.0K
11:49 2,009.28 2,009.34 2,009.28 2,009.30 0.0K
11:50 2,009.25 2,009.32 2,008.99 2,009.00 0.0K
11:51 2,009.04 2,009.04 2,008.47 2,008.47 0.0K
11:52 2,008.50 2,008.50 2,008.40 2,008.40 0.0K
11:53 2,008.54 2,008.71 2,008.54 2,008.56 0.0K
11:54 2,008.58 2,008.82 2,008.58 2,008.82 0.0K
11:55 2,008.95 2,009.27 2,008.95 2,009.21 0.0K
11:56 2,009.11 2,009.11 2,008.84 2,009.00 0.0K
11:57 2,008.91 2,008.91 2,008.58 2,008.58 0.0K
11:58 2,008.55 2,008.73 2,008.52 2,008.55 0.0K
11:59 2,008.54 2,008.57 2,008.40 2,008.52 0.0K
12:00 2,008.66 2,008.81 2,008.66 2,008.81 0.0K
12:01 2,008.82 2,009.32 2,008.82 2,009.29 0.0K
12:02 2,009.35 2,009.81 2,009.27 2,009.78 0.0K
12:03 2,009.66 2,010.26 2,009.66 2,010.26 0.0K
12:04 2,010.19 2,010.36 2,010.15 2,010.31 0.0K
12:05 2,010.39 2,010.51 2,009.88 2,010.51 0.0K
12:06 2,010.55 2,011.42 2,010.55 2,011.42 0.0K
12:07 2,011.76 2,012.24 2,011.57 2,011.61 0.0K
12:08 2,011.65 2,011.77 2,011.56 2,011.77 0.0K
12:09 2,011.73 2,011.73 2,011.36 2,011.36 0.0K
12:10 2,011.12 2,011.12 2,010.85 2,010.95 0.0K
12:11 2,010.87 2,010.87 2,010.53 2,010.53 0.0K
12:12 2,010.57 2,010.59 2,010.51 2,010.51 0.0K
12:13 2,010.48 2,010.90 2,010.48 2,010.89 0.0K
12:14 2,010.96 2,011.65 2,010.96 2,011.60 0.0K
12:15 2,011.55 2,011.80 2,011.54 2,011.80 0.0K
12:16 2,011.82 2,012.11 2,011.82 2,012.09 0.0K
12:17 2,011.96 2,012.20 2,011.79 2,012.20 0.0K
12:18 2,012.12 2,012.24 2,012.00 2,012.00 0.0K
12:19 2,011.99 2,012.27 2,011.99 2,012.19 0.0K
12:20 2,012.17 2,012.75 2,012.17 2,012.74 0.0K
12:21 2,012.75 2,012.97 2,012.71 2,012.97 0.0K
12:22 2,012.93 2,012.93 2,012.46 2,012.46 0.0K
12:23 2,012.41 2,012.46 2,012.16 2,012.24 0.0K
12:24 2,012.22 2,012.35 2,012.22 2,012.29 0.0K
12:25 2,012.35 2,012.35 2,012.25 2,012.34 0.0K
12:26 2,012.38 2,012.53 2,012.30 2,012.39 0.0K
12:27 2,012.30 2,012.30 2,012.17 2,012.21 0.0K
12:28 2,012.09 2,012.11 2,011.97 2,012.01 0.0K
12:29 2,012.09 2,012.43 2,012.09 2,012.43 0.0K
12:30 2,012.38 2,012.83 2,012.38 2,012.83 0.0K
12:31 2,012.92 2,013.23 2,012.83 2,013.23 0.0K
12:32 2,013.27 2,013.48 2,013.27 2,013.48 0.0K
12:33 2,013.52 2,013.72 2,013.43 2,013.67 0.0K
12:34 2,013.66 2,013.81 2,013.39 2,013.39 0.0K
12:35 2,013.41 2,013.41 2,013.06 2,013.17 0.0K
12:36 2,013.19 2,013.67 2,013.19 2,013.34 0.0K
12:37 2,013.32 2,013.50 2,013.32 2,013.43 0.0K
12:38 2,013.45 2,013.74 2,013.45 2,013.45 0.0K
12:39 2,013.43 2,013.55 2,013.33 2,013.55 0.0K
12:40 2,013.51 2,013.59 2,013.34 2,013.34 0.0K
12:41 2,013.30 2,013.61 2,013.29 2,013.29 0.0K
12:42 2,013.34 2,014.04 2,013.32 2,014.03 0.0K
12:43 2,013.93 2,014.16 2,013.93 2,013.98 0.0K
12:44 2,013.92 2,013.92 2,013.30 2,013.30 0.0K
12:45 2,013.31 2,013.35 2,012.64 2,012.64 0.0K
12:46 2,012.56 2,012.56 2,012.12 2,012.23 0.0K
12:47 2,012.21 2,012.42 2,012.21 2,012.40 0.0K
12:48 2,012.32 2,012.32 2,011.84 2,011.92 0.0K
12:49 2,011.86 2,011.93 2,011.79 2,011.93 0.0K
12:50 2,012.01 2,012.02 2,011.75 2,011.75 0.0K
12:51 2,011.77 2,011.77 2,011.52 2,011.52 0.0K
12:52 2,011.39 2,011.39 2,010.87 2,010.95 0.0K
12:53 2,010.97 2,011.29 2,010.97 2,011.13 0.0K
12:54 2,011.17 2,011.52 2,011.09 2,011.35 0.0K
12:55 2,011.33 2,011.34 2,011.20 2,011.30 0.0K
12:56 2,011.25 2,011.42 2,011.15 2,011.19 0.0K
12:57 2,011.10 2,011.17 2,010.96 2,010.96 0.0K
12:58 2,010.76 2,010.76 2,010.62 2,010.66 0.0K
12:59 2,010.60 2,010.72 2,010.54 2,010.64 0.0K
13:00 2,010.77 2,010.94 2,010.71 2,010.71 0.0K
13:01 2,010.73 2,011.11 2,010.68 2,011.09 0.0K
13:02 2,011.15 2,011.23 2,011.10 2,011.10 0.0K
13:03 2,011.07 2,011.17 2,010.98 2,011.03 0.0K
13:04 2,011.01 2,011.18 2,010.93 2,011.12 0.0K
13:05 2,011.10 2,011.82 2,011.10 2,011.73 0.0K
13:06 2,011.75 2,012.08 2,011.75 2,011.98 0.0K
13:07 2,011.94 2,011.94 2,011.75 2,011.75 0.0K
13:08 2,011.69 2,011.70 2,011.58 2,011.64 0.0K
13:09 2,011.62 2,011.66 2,011.33 2,011.33 0.0K
13:10 2,011.27 2,011.27 2,010.79 2,011.03 0.0K
13:11 2,011.04 2,011.10 2,010.96 2,011.01 0.0K
13:12 2,011.06 2,011.20 2,011.06 2,011.16 0.0K
13:13 2,011.14 2,011.27 2,011.14 2,011.27 0.0K
13:14 2,011.29 2,011.31 2,011.04 2,011.10 0.0K
13:15 2,011.19 2,011.21 2,011.11 2,011.15 0.0K
13:16 2,011.20 2,011.60 2,011.17 2,011.21 0.0K
13:17 2,011.17 2,011.22 2,010.07 2,010.07 0.0K
13:18 2,010.06 2,010.37 2,010.06 2,010.34 0.0K
13:19 2,010.36 2,010.52 2,010.36 2,010.52 0.0K
13:20 2,010.53 2,010.90 2,010.52 2,010.90 0.0K
13:21 2,010.90 2,010.97 2,010.85 2,010.97 0.0K
13:22 2,011.00 2,011.10 2,010.97 2,011.10 0.0K
13:23 2,011.08 2,011.63 2,010.96 2,011.62 0.0K
13:24 2,011.62 2,011.73 2,011.62 2,011.73 0.0K
13:25 2,011.69 2,011.83 2,011.69 2,011.76 0.0K
13:26 2,011.73 2,011.73 2,011.55 2,011.73 0.0K
13:27 2,011.78 2,011.87 2,011.66 2,011.72 0.0K
13:28 2,011.74 2,011.84 2,011.43 2,011.51 0.0K
13:29 2,011.57 2,011.64 2,011.47 2,011.47 0.0K
13:30 2,011.43 2,011.57 2,011.42 2,011.46 0.0K
13:31 2,011.52 2,011.90 2,011.52 2,011.85 0.0K
13:32 2,011.89 2,012.29 2,011.89 2,012.23 0.0K
13:33 2,012.22 2,012.63 2,012.15 2,012.63 0.0K
13:34 2,012.62 2,013.12 2,012.62 2,013.10 0.0K
13:35 2,013.26 2,013.33 2,012.98 2,013.23 0.0K
13:36 2,013.12 2,013.41 2,013.12 2,013.30 0.0K
13:37 2,013.16 2,013.20 2,012.81 2,012.85 0.0K
13:38 2,012.76 2,012.77 2,012.66 2,012.73 0.0K
13:39 2,012.64 2,012.75 2,012.59 2,012.64 0.0K
13:40 2,012.66 2,012.75 2,012.51 2,012.51 0.0K
13:41 2,012.28 2,012.28 2,012.17 2,012.17 0.0K
13:42 2,012.13 2,012.13 2,011.90 2,011.90 0.0K
13:43 2,011.93 2,012.12 2,011.89 2,011.96 0.0K
13:44 2,011.91 2,011.91 2,011.62 2,011.68 0.0K
13:45 2,011.61 2,011.69 2,011.55 2,011.55 0.0K
13:46 2,011.59 2,011.82 2,011.57 2,011.82 0.0K
13:47 2,011.78 2,012.15 2,011.78 2,012.10 0.0K
13:48 2,012.12 2,012.20 2,012.12 2,012.20 0.0K
13:49 2,012.18 2,012.36 2,012.09 2,012.36 0.0K
13:50 2,012.41 2,012.41 2,011.69 2,011.69 0.0K
13:51 2,011.71 2,011.90 2,011.71 2,011.90 0.0K
13:52 2,011.76 2,011.76 2,011.66 2,011.68 0.0K
13:53 2,011.71 2,011.71 2,011.61 2,011.63 0.0K
13:54 2,011.68 2,011.95 2,011.68 2,011.92 0.0K
13:55 2,011.85 2,011.88 2,011.82 2,011.86 0.0K
13:56 2,011.81 2,011.81 2,011.29 2,011.29 0.0K
13:57 2,011.33 2,011.33 2,011.04 2,011.09 0.0K
13:58 2,011.06 2,011.28 2,011.01 2,011.25 0.0K
13:59 2,011.21 2,011.21 2,011.14 2,011.17 0.0K
14:00 2,011.19 2,011.41 2,011.10 2,011.41 0.0K
14:01 2,011.43 2,011.43 2,011.27 2,011.28 0.0K
14:02 2,011.24 2,011.24 2,010.65 2,010.65 0.0K
14:03 2,010.64 2,010.64 2,010.41 2,010.41 0.0K
14:04 2,010.30 2,010.30 2,010.14 2,010.18 0.0K
14:05 2,010.30 2,010.49 2,010.26 2,010.40 0.0K
14:06 2,010.37 2,010.54 2,010.29 2,010.54 0.0K
14:07 2,010.70 2,010.75 2,009.70 2,009.70 0.0K
14:08 2,009.75 2,009.80 2,009.66 2,009.70 0.0K
14:09 2,009.69 2,009.69 2,009.39 2,009.44 0.0K
14:10 2,009.28 2,009.39 2,009.04 2,009.04 0.0K
14:11 2,009.03 2,009.09 2,008.81 2,008.96 0.0K
14:12 2,008.74 2,008.79 2,008.44 2,008.44 0.0K
14:13 2,008.48 2,008.49 2,008.20 2,008.32 0.0K
14:14 2,008.41 2,008.63 2,008.40 2,008.40 0.0K
14:15 2,008.47 2,008.73 2,008.41 2,008.73 0.0K
14:16 2,008.75 2,008.90 2,008.49 2,008.75 0.0K
14:17 2,008.83 2,008.83 2,008.76 2,008.76 0.0K
14:18 2,008.66 2,008.66 2,008.02 2,008.09 0.0K
14:19 2,008.03 2,008.17 2,008.03 2,008.10 0.0K
14:20 2,008.12 2,008.33 2,008.05 2,008.33 0.0K
14:21 2,008.37 2,008.52 2,008.37 2,008.45 0.0K
14:22 2,008.44 2,008.58 2,008.42 2,008.48 0.0K
14:23 2,008.49 2,008.74 2,008.44 2,008.74 0.0K
14:24 2,008.76 2,008.82 2,008.65 2,008.76 0.0K
14:25 2,008.61 2,009.13 2,008.61 2,009.13 0.0K
14:26 2,009.09 2,009.09 2,008.85 2,008.92 0.0K
14:27 2,008.85 2,008.85 2,008.55 2,008.55 0.0K
14:28 2,008.57 2,008.62 2,008.44 2,008.62 0.0K
14:29 2,008.60 2,008.74 2,008.51 2,008.73 0.0K
14:30 2,008.88 2,009.11 2,008.88 2,009.07 0.0K
14:31 2,009.11 2,009.75 2,009.04 2,009.69 0.0K
14:32 2,009.71 2,009.87 2,009.48 2,009.48 0.0K
14:33 2,009.36 2,009.36 2,009.23 2,009.23 0.0K
14:34 2,009.18 2,009.22 2,008.66 2,008.72 0.0K
14:35 2,008.62 2,008.83 2,008.41 2,008.41 0.0K
14:36 2,008.43 2,008.78 2,008.41 2,008.76 0.0K
14:37 2,008.74 2,008.74 2,008.58 2,008.71 0.0K
14:38 2,008.75 2,008.75 2,008.46 2,008.46 0.0K
14:39 2,008.48 2,008.48 2,008.38 2,008.40 0.0K
14:40 2,008.33 2,008.41 2,008.26 2,008.39 0.0K
14:41 2,008.41 2,008.59 2,008.38 2,008.48 0.0K
14:42 2,008.43 2,008.50 2,008.37 2,008.50 0.0K
14:43 2,008.49 2,008.49 2,008.17 2,008.19 0.0K
14:44 2,008.22 2,008.46 2,008.21 2,008.39 0.0K
14:45 2,008.40 2,008.77 2,008.36 2,008.77 0.0K
14:46 2,008.85 2,008.86 2,008.76 2,008.76 0.0K
14:47 2,008.72 2,008.72 2,008.60 2,008.60 0.0K
14:48 2,008.70 2,008.71 2,008.60 2,008.71 0.0K
14:49 2,008.73 2,008.95 2,008.59 2,008.95 0.0K
14:50 2,008.97 2,009.26 2,008.97 2,009.16 0.0K
14:51 2,009.21 2,009.72 2,009.21 2,009.65 0.0K
14:52 2,009.58 2,009.66 2,009.57 2,009.64 0.0K
14:53 2,009.57 2,009.63 2,009.57 2,009.58 0.0K
14:54 2,009.65 2,010.05 2,009.65 2,009.92 0.0K
14:55 2,009.96 2,010.11 2,009.96 2,009.99 0.0K
14:56 2,009.94 2,010.05 2,009.88 2,009.99 0.0K
14:57 2,010.03 2,010.06 2,009.95 2,010.06 0.0K
14:58 2,010.07 2,010.09 2,010.05 2,010.06 0.0K
14:59 2,009.97 2,010.39 2,009.97 2,010.29 0.0K
15:00 2,010.37 2,010.43 2,010.29 2,010.36 0.0K
15:01 2,010.31 2,010.38 2,010.18 2,010.24 0.0K
15:02 2,010.23 2,010.32 2,009.96 2,010.05 0.0K
15:03 2,010.13 2,010.25 2,010.13 2,010.14 0.0K
15:04 2,010.10 2,010.10 2,009.89 2,009.92 0.0K
15:05 2,009.99 2,009.99 2,009.37 2,009.44 0.0K
15:06 2,009.49 2,009.63 2,009.45 2,009.63 0.0K
15:07 2,009.68 2,009.90 2,009.68 2,009.90 0.0K
15:08 2,009.94 2,009.96 2,009.83 2,009.95 0.0K
15:09 2,010.04 2,010.04 2,009.82 2,010.03 0.0K
15:10 2,010.07 2,010.14 2,010.07 2,010.10 0.0K
15:11 2,010.05 2,010.11 2,010.03 2,010.03 0.0K
15:12 2,010.05 2,010.12 2,010.03 2,010.08 0.0K
15:13 2,010.04 2,010.38 2,010.04 2,010.38 0.0K
15:14 2,010.34 2,010.34 2,010.23 2,010.23 0.0K
15:15 2,010.22 2,010.44 2,010.06 2,010.39 0.0K
15:16 2,010.34 2,010.44 2,010.32 2,010.44 0.0K
15:17 2,010.42 2,010.42 2,009.89 2,009.96 0.0K
15:18 2,009.99 2,010.07 2,009.95 2,010.07 0.0K
15:19 2,010.04 2,010.08 2,009.95 2,009.95 0.0K
15:20 2,009.97 2,010.01 2,009.86 2,009.92 0.0K
15:21 2,009.89 2,009.97 2,009.87 2,009.97 0.0K
15:22 2,009.83 2,010.09 2,009.83 2,010.09 0.0K
15:23 2,010.16 2,010.16 2,010.06 2,010.10 0.0K
15:24 2,010.07 2,010.39 2,010.07 2,010.25 0.0K
15:25 2,010.27 2,010.45 2,010.20 2,010.20 0.0K
15:26 2,010.24 2,010.46 2,010.14 2,010.46 0.0K
15:27 2,010.44 2,010.46 2,010.22 2,010.22 0.0K
15:28 2,010.24 2,010.32 2,010.24 2,010.28 0.0K
15:29 2,010.24 2,010.27 2,010.14 2,010.14 0.0K
15:30 2,010.13 2,010.23 2,010.12 2,010.23 0.0K
15:31 2,010.18 2,010.18 2,010.00 2,010.00 0.0K
15:32 2,009.85 2,009.90 2,009.85 2,009.90 0.0K
15:33 2,009.89 2,009.89 2,009.38 2,009.38 0.0K
15:34 2,009.34 2,009.38 2,009.29 2,009.33 0.0K
15:35 2,009.35 2,009.39 2,009.32 2,009.32 0.0K
15:36 2,009.27 2,009.54 2,009.27 2,009.54 0.0K
15:37 2,009.54 2,009.66 2,009.52 2,009.66 0.0K
15:38 2,009.71 2,009.80 2,009.71 2,009.80 0.0K
15:39 2,009.83 2,009.99 2,009.80 2,009.99 0.0K
15:40 2,009.92 2,010.07 2,009.88 2,010.02 0.0K
15:41 2,009.99 2,010.36 2,009.99 2,010.34 0.0K
15:42 2,010.36 2,010.54 2,010.31 2,010.54 0.0K
15:43 2,010.51 2,010.84 2,010.51 2,010.79 0.0K
15:44 2,010.77 2,010.77 2,010.56 2,010.56 0.0K
15:45 2,010.61 2,010.80 2,010.49 2,010.49 0.0K
15:46 2,010.56 2,010.81 2,010.55 2,010.81 0.0K
15:47 2,010.83 2,010.83 2,010.74 2,010.75 0.0K
15:48 2,010.70 2,010.70 2,010.68 2,010.68 0.0K
15:49 2,010.72 2,010.74 2,010.67 2,010.74 0.0K
15:50 2,010.81 2,010.87 2,010.81 2,010.87 0.0K
15:51 2,010.82 2,011.04 2,010.79 2,010.79 0.0K
15:52 2,010.77 2,010.77 2,010.66 2,010.77 0.0K
15:53 2,010.76 2,010.90 2,010.68 2,010.74 0.0K
15:54 2,010.66 2,010.66 2,010.49 2,010.49 0.0K
15:55 2,010.46 2,010.51 2,010.25 2,010.51 0.0K
15:56 2,010.56 2,010.56 2,010.36 2,010.50 0.0K
15:57 2,010.53 2,010.55 2,010.30 2,010.30 0.0K
15:58 2,010.26 2,010.33 2,010.18 2,010.25 0.0K
15:59 2,010.23 2,010.42 2,010.23 2,010.40 0.0K
16:00 2,010.36 2,010.54 2,010.24 2,010.54 0.0K
16:01 2,010.61 2,010.66 2,010.32 2,010.33 0.0K
16:02 2,010.30 2,010.53 2,010.30 2,010.39 0.0K
16:03 2,010.44 2,010.49 2,010.38 2,010.42 0.0K
16:04 2,010.33 2,010.66 2,010.24 2,010.24 0.0K
16:05 2,010.22 2,010.42 2,010.02 2,010.10 0.0K
16:06 2,010.12 2,010.20 2,009.40 2,009.40 0.0K
16:07 2,009.44 2,009.60 2,009.44 2,009.58 0.0K
16:08 2,009.56 2,009.61 2,009.42 2,009.58 0.0K
16:09 2,009.63 2,009.90 2,009.56 2,009.68 0.0K
16:10 2,009.79 2,009.94 2,009.24 2,009.24 0.0K
16:11 2,009.18 2,009.35 2,009.07 2,009.07 0.0K
16:12 2,009.11 2,009.35 2,009.11 2,009.25 0.0K
16:13 2,009.25 2,009.26 2,009.12 2,009.12 0.0K
16:14 2,009.10 2,009.27 2,009.04 2,009.06 0.0K
16:15 2,009.23 2,009.64 2,009.23 2,009.55 0.0K
16:16 2,009.63 2,009.65 2,009.51 2,009.56 0.0K
16:17 2,009.59 2,009.59 2,009.33 2,009.44 0.0K
16:18 2,009.37 2,009.51 2,009.33 2,009.44 0.0K
16:19 2,009.40 2,009.40 2,009.12 2,009.20 0.0K
16:20 2,009.25 2,009.25 2,009.01 2,009.01 0.0K
16:21 2,009.10 2,009.13 2,008.99 2,009.04 0.0K
16:22 2,009.09 2,009.25 2,008.92 2,008.92 0.0K
16:23 2,009.01 2,009.12 2,008.72 2,008.72 0.0K
16:24 2,008.71 2,008.71 2,008.33 2,008.45 0.0K
16:25 2,008.49 2,008.97 2,008.42 2,008.97 0.0K
16:26 2,008.96 2,009.19 2,008.96 2,009.19 0.0K
16:27 2,009.23 2,009.65 2,009.23 2,009.65 0.0K
16:28 2,009.67 2,009.76 2,009.64 2,009.76 0.0K
16:29 2,009.78 2,010.45 2,009.78 2,010.36 0.0K
16:30 2,010.07 2,010.07 2,008.83 2,008.91 0.0K
16:31 2,008.93 2,009.16 2,008.64 2,008.83 0.0K
16:32 2,008.99 2,008.99 2,008.50 2,008.59 0.0K
16:33 2,008.66 2,008.66 2,008.43 2,008.45 0.0K
16:34 2,008.50 2,008.50 2,008.00 2,008.00 0.0K
16:35 2,007.83 2,008.03 2,006.87 2,006.87 0.0K
16:36 2,006.77 2,006.77 2,006.39 2,006.39 0.0K
16:37 2,006.28 2,006.28 2,005.30 2,005.30 0.0K
16:38 2,005.26 2,005.38 2,005.04 2,005.19 0.0K
16:39 2,005.25 2,005.73 2,005.25 2,005.65 0.0K
16:40 2,005.61 2,005.61 2,004.79 2,005.24 0.0K
16:41 2,005.29 2,005.85 2,005.29 2,005.60 0.0K
16:42 2,005.57 2,005.57 2,005.40 2,005.48 0.0K
16:43 2,005.53 2,005.70 2,005.08 2,005.08 0.0K
16:44 2,004.91 2,005.39 2,004.89 2,005.33 0.0K
16:45 2,005.35 2,005.90 2,005.35 2,005.89 0.0K
16:46 2,006.00 2,006.46 2,005.88 2,005.88 0.0K
16:47 2,005.97 2,006.07 2,005.95 2,005.99 0.0K
16:48 2,006.07 2,006.11 2,005.96 2,006.09 0.0K
16:49 2,006.25 2,006.32 2,005.62 2,005.62 0.0K
16:50 2,005.70 2,005.99 2,005.70 2,005.94 0.0K
16:51 2,005.90 2,005.90 2,005.47 2,005.81 0.0K
16:52 2,005.33 2,005.33 2,004.64 2,005.01 0.0K
16:53 2,005.00 2,005.03 2,004.28 2,004.30 0.0K
16:54 2,004.27 2,004.68 2,004.27 2,004.55 0.0K
16:55 2,004.51 2,004.80 2,004.48 2,004.49 0.0K
16:56 2,004.46 2,004.48 2,004.16 2,004.16 0.0K
16:57 2,004.13 2,004.13 2,003.61 2,003.90 0.0K
16:58 2,003.97 2,004.00 2,003.81 2,003.81 0.0K
16:59 2,003.80 2,003.99 2,003.63 2,003.63 0.0K
17:00 2,003.62 2,004.12 2,003.44 2,004.12 0.0K
17:01 2,004.03 2,004.03 2,002.99 2,003.06 0.0K
17:02 2,003.03 2,003.45 2,003.03 2,003.17 0.0K
17:03 2,003.13 2,003.20 2,002.81 2,002.97 0.0K
17:04 2,002.99 2,003.03 2,002.03 2,002.03 0.0K
17:05 2,002.10 2,002.36 2,001.49 2,001.51 0.0K
17:06 2,001.52 2,001.52 2,000.38 2,000.63 0.0K
17:07 2,000.78 2,000.96 2,000.39 2,000.42 0.0K
17:08 2,000.38 2,000.65 2,000.29 2,000.65 0.0K
17:09 2,000.58 2,001.17 2,000.57 2,000.57 0.0K
17:10 2,000.55 2,000.93 2,000.45 2,000.89 0.0K
17:11 2,000.91 2,001.08 2,000.73 2,000.78 0.0K
17:12 2,000.82 2,000.91 2,000.68 2,000.69 0.0K
17:13 2,000.64 2,000.64 2,000.35 2,000.61 0.0K
17:14 2,000.77 2,000.95 2,000.77 2,000.95 0.0K
17:15 2,000.94 2,001.21 2,000.80 2,001.21 0.0K
17:16 2,001.19 2,001.19 2,000.96 2,001.16 0.0K
17:17 2,001.28 2,001.34 2,000.86 2,000.88 0.0K
17:18 2,000.89 2,001.19 2,000.89 2,001.14 0.0K
17:19 2,001.42 2,001.76 2,001.20 2,001.76 0.0K
17:20 2,001.84 2,002.97 2,001.84 2,002.86 0.0K
17:21 2,003.00 2,003.38 2,003.00 2,003.15 0.0K
17:22 2,003.08 2,003.27 2,003.02 2,003.06 0.0K
17:23 2,003.02 2,003.67 2,002.98 2,003.61 0.0K
17:24 2,003.64 2,004.00 2,003.59 2,004.00 0.0K
17:25 2,004.04 2,004.49 2,004.04 2,004.49 0.0K
17:26 2,004.53 2,004.53 2,003.50 2,003.50 0.0K
17:27 2,003.42 2,003.42 2,003.06 2,003.07 0.0K
17:28 2,003.06 2,003.06 2,002.50 2,002.50 0.0K
17:29 2,002.47 2,002.47 2,002.13 2,002.13 0.0K
17:30 2,002.15 2,002.56 2,002.10 2,002.54 0.0K
17:31 2,002.85 2,003.11 2,002.32 2,002.40 0.0K
17:32 2,002.42 2,002.90 2,002.40 2,002.67 0.0K
17:33 2,002.63 2,002.67 2,002.30 2,002.30 0.0K
17:34 2,002.41 2,002.41 2,002.03 2,002.19 0.0K
17:35 2,002.27 2,002.84 2,002.17 2,002.82 0.0K
17:36 2,002.81 2,002.82 2,002.40 2,002.48 0.0K
17:37 2,002.39 2,002.73 2,002.39 2,002.62 0.0K
17:38 2,002.63 2,003.12 2,002.63 2,003.12 0.0K
17:39 2,003.16 2,003.31 2,003.11 2,003.17 0.0K
17:40 2,003.18 2,003.18 2,002.76 2,002.76 0.0K
17:41 2,002.87 2,002.87 2,002.48 2,002.54 0.0K
17:42 2,002.51 2,002.63 2,002.48 2,002.59 0.0K
17:43 2,002.61 2,002.61 2,002.42 2,002.59 0.0K
17:44 2,002.61 2,002.76 2,002.54 2,002.54 0.0K
17:45 2,002.52 2,002.67 2,001.85 2,001.85 0.0K
17:46 2,001.80 2,001.80 2,001.23 2,001.28 0.0K
17:47 2,001.29 2,001.30 2,001.15 2,001.26 0.0K
17:48 2,001.16 2,001.51 2,001.16 2,001.41 0.0K
17:49 2,001.43 2,002.01 2,001.43 2,002.01 0.0K
17:50 2,002.03 2,002.72 2,002.03 2,002.42 0.0K
17:51 2,002.40 2,002.73 2,002.40 2,002.66 0.0K
17:52 2,002.67 2,002.75 2,002.14 2,002.21 0.0K
17:53 2,002.28 2,002.33 2,002.22 2,002.33 0.0K
17:54 2,002.35 2,002.66 2,002.35 2,002.59 0.0K
17:55 2,002.56 2,002.56 2,002.00 2,002.00 0.0K
17:56 2,001.99 2,001.99 2,001.73 2,001.97 0.0K
17:57 2,002.00 2,002.47 2,001.95 2,002.39 0.0K
17:58 2,002.42 2,002.73 2,002.35 2,002.48 0.0K
17:59 2,002.51 2,002.85 2,002.49 2,002.85 0.0K
18:00 2,002.97 2,003.14 2,002.51 2,003.10 0.0K
18:01 2,002.95 2,003.24 2,002.92 2,002.92 0.0K
18:02 2,002.84 2,002.84 2,002.19 2,002.30 0.0K
18:03 2,002.32 2,002.56 2,002.16 2,002.54 0.0K
18:04 2,002.56 2,003.26 2,002.56 2,003.26 0.0K
18:05 2,003.22 2,003.22 2,002.55 2,002.64 0.0K
18:06 2,002.68 2,002.81 2,002.51 2,002.66 0.0K
18:07 2,002.75 2,003.02 2,002.71 2,003.02 0.0K
18:08 2,003.21 2,003.75 2,003.10 2,003.75 0.0K
18:09 2,003.86 2,003.95 2,003.76 2,003.93 0.0K
18:10 2,003.94 2,003.97 2,003.32 2,003.88 0.0K
18:11 2,003.95 2,004.59 2,003.95 2,004.59 0.0K
18:12 2,004.66 2,004.66 2,004.39 2,004.52 0.0K
18:13 2,004.47 2,004.96 2,004.31 2,004.96 0.0K
18:14 2,004.93 2,004.93 2,004.34 2,004.43 0.0K
18:15 2,004.36 2,004.46 2,004.16 2,004.39 0.0K
18:16 2,004.34 2,004.52 2,004.25 2,004.44 0.0K
18:17 2,004.48 2,004.88 2,004.48 2,004.86 0.0K
18:18 2,005.04 2,005.04 2,004.62 2,004.63 0.0K
18:19 2,004.56 2,004.58 2,004.40 2,004.58 0.0K
18:20 2,004.62 2,005.71 2,004.60 2,005.71 0.0K
18:21 2,005.78 2,005.90 2,005.48 2,005.60 0.0K
18:22 2,005.56 2,005.71 2,005.49 2,005.54 0.0K
18:23 2,005.68 2,005.84 2,005.65 2,005.71 0.0K
18:24 2,005.75 2,006.03 2,005.49 2,005.93 0.0K
18:25 2,006.22 2,006.22 2,006.22 2,006.22 0.0K
18:29 2,006.11 2,008.57 2,006.11 2,008.57 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし