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 2,002.75 2,002.75 2,000.07 2,002.09 0.0K
10:01 2,002.00 2,003.10 2,001.54 2,003.07 0.0K
10:02 2,003.73 2,006.48 2,003.73 2,006.48 0.0K
10:03 2,006.35 2,007.57 2,006.35 2,007.57 0.0K
10:04 2,007.63 2,008.36 2,007.32 2,008.36 0.0K
10:05 2,008.49 2,009.96 2,008.49 2,009.96 0.0K
10:06 2,009.81 2,010.02 2,008.79 2,008.95 0.0K
10:07 2,009.06 2,009.98 2,009.06 2,009.58 0.0K
10:08 2,009.48 2,010.32 2,009.48 2,009.98 0.0K
10:09 2,010.02 2,010.48 2,009.91 2,010.37 0.0K
10:10 2,010.51 2,011.32 2,010.51 2,010.83 0.0K
10:11 2,010.60 2,011.08 2,010.02 2,010.99 0.0K
10:12 2,010.99 2,010.99 2,010.49 2,010.95 0.0K
10:13 2,010.90 2,011.48 2,010.90 2,011.44 0.0K
10:14 2,011.23 2,011.32 2,011.10 2,011.12 0.0K
10:15 2,010.89 2,010.89 2,008.77 2,008.83 0.0K
10:16 2,008.81 2,009.36 2,008.43 2,009.36 0.0K
10:17 2,009.32 2,009.42 2,009.26 2,009.36 0.0K
10:18 2,009.36 2,009.47 2,008.68 2,009.23 0.0K
10:19 2,009.19 2,009.43 2,008.92 2,009.15 0.0K
10:20 2,009.08 2,009.25 2,009.04 2,009.20 0.0K
10:21 2,009.14 2,010.29 2,009.14 2,010.29 0.0K
10:22 2,010.35 2,010.74 2,010.35 2,010.51 0.0K
10:23 2,010.37 2,010.58 2,010.27 2,010.58 0.0K
10:24 2,010.53 2,010.53 2,010.26 2,010.36 0.0K
10:25 2,010.32 2,010.40 2,009.63 2,009.63 0.0K
10:26 2,009.57 2,009.61 2,008.76 2,008.76 0.0K
10:27 2,008.61 2,009.23 2,008.48 2,009.23 0.0K
10:28 2,009.16 2,009.16 2,008.97 2,009.13 0.0K
10:29 2,009.09 2,009.59 2,008.96 2,009.59 0.0K
10:30 2,009.71 2,010.64 2,009.57 2,010.64 0.0K
10:31 2,010.57 2,011.67 2,010.49 2,011.67 0.0K
10:32 2,011.72 2,012.00 2,011.56 2,011.95 0.0K
10:33 2,011.71 2,011.94 2,011.71 2,011.80 0.0K
10:34 2,011.90 2,011.90 2,011.36 2,011.36 0.0K
10:35 2,011.40 2,011.40 2,010.67 2,010.80 0.0K
10:36 2,010.88 2,010.94 2,010.62 2,010.80 0.0K
10:37 2,010.78 2,010.98 2,010.77 2,010.77 0.0K
10:38 2,010.81 2,011.09 2,010.81 2,010.93 0.0K
10:39 2,010.88 2,010.88 2,010.26 2,010.41 0.0K
10:40 2,010.37 2,010.59 2,010.31 2,010.45 0.0K
10:41 2,010.43 2,010.57 2,010.42 2,010.48 0.0K
10:42 2,010.53 2,010.57 2,010.13 2,010.23 0.0K
10:43 2,010.12 2,010.89 2,010.03 2,010.71 0.0K
10:44 2,010.81 2,010.90 2,010.66 2,010.69 0.0K
10:45 2,010.73 2,010.96 2,010.64 2,010.93 0.0K
10:46 2,011.01 2,011.33 2,011.01 2,011.18 0.0K
10:47 2,011.09 2,011.18 2,010.85 2,010.85 0.0K
10:48 2,010.92 2,011.20 2,010.92 2,011.07 0.0K
10:49 2,011.12 2,011.28 2,010.92 2,011.25 0.0K
10:50 2,011.06 2,011.06 2,010.69 2,010.71 0.0K
10:51 2,010.68 2,011.21 2,010.57 2,010.57 0.0K
10:52 2,010.53 2,010.53 2,010.33 2,010.44 0.0K
10:53 2,010.47 2,010.76 2,010.47 2,010.76 0.0K
10:54 2,010.79 2,010.79 2,010.60 2,010.66 0.0K
10:55 2,010.57 2,011.17 2,010.51 2,010.86 0.0K
10:56 2,010.89 2,010.96 2,009.68 2,009.68 0.0K
10:57 2,009.55 2,009.55 2,009.06 2,009.06 0.0K
10:58 2,009.10 2,009.34 2,008.85 2,008.85 0.0K
10:59 2,008.71 2,008.81 2,008.25 2,008.34 0.0K
11:00 2,008.38 2,008.59 2,007.90 2,007.90 0.0K
11:01 2,007.94 2,008.05 2,007.81 2,007.91 0.0K
11:02 2,007.91 2,008.68 2,007.90 2,008.59 0.0K
11:03 2,008.73 2,009.28 2,008.65 2,009.28 0.0K
11:04 2,009.41 2,009.76 2,009.36 2,009.76 0.0K
11:05 2,009.80 2,009.92 2,009.60 2,009.60 0.0K
11:06 2,009.55 2,011.05 2,009.52 2,011.05 0.0K
11:07 2,011.09 2,011.79 2,011.09 2,011.79 0.0K
11:08 2,011.71 2,012.10 2,011.71 2,012.10 0.0K
11:09 2,012.06 2,012.18 2,011.91 2,012.18 0.0K
11:10 2,012.20 2,012.20 2,011.83 2,011.86 0.0K
11:11 2,011.99 2,011.99 2,011.54 2,011.98 0.0K
11:12 2,011.93 2,012.57 2,011.93 2,012.57 0.0K
11:13 2,012.64 2,012.64 2,012.45 2,012.48 0.0K
11:14 2,012.57 2,012.70 2,012.47 2,012.47 0.0K
11:15 2,012.40 2,012.40 2,012.02 2,012.02 0.0K
11:16 2,011.94 2,012.25 2,011.94 2,012.16 0.0K
11:17 2,012.26 2,012.26 2,011.64 2,011.64 0.0K
11:18 2,011.60 2,011.99 2,011.60 2,011.99 0.0K
11:19 2,011.85 2,012.11 2,011.47 2,012.11 0.0K
11:20 2,012.05 2,012.16 2,011.85 2,011.85 0.0K
11:21 2,011.74 2,011.77 2,011.15 2,011.20 0.0K
11:22 2,011.01 2,011.40 2,010.98 2,011.40 0.0K
11:23 2,011.42 2,012.19 2,011.42 2,012.10 0.0K
11:24 2,012.14 2,012.24 2,012.14 2,012.24 0.0K
11:25 2,012.23 2,012.37 2,012.01 2,012.37 0.0K
11:26 2,012.27 2,012.41 2,012.27 2,012.37 0.0K
11:27 2,012.19 2,012.24 2,011.90 2,012.00 0.0K
11:28 2,012.10 2,012.46 2,012.10 2,012.46 0.0K
11:29 2,012.39 2,012.42 2,012.28 2,012.38 0.0K
11:30 2,012.40 2,012.55 2,012.30 2,012.53 0.0K
11:31 2,012.50 2,012.50 2,012.13 2,012.22 0.0K
11:32 2,012.15 2,012.26 2,012.07 2,012.26 0.0K
11:33 2,012.28 2,012.68 2,012.14 2,012.68 0.0K
11:34 2,012.83 2,013.94 2,012.83 2,013.94 0.0K
11:35 2,013.89 2,014.25 2,013.79 2,014.25 0.0K
11:36 2,014.34 2,014.80 2,014.16 2,014.16 0.0K
11:37 2,014.14 2,014.14 2,013.93 2,014.06 0.0K
11:38 2,014.15 2,014.47 2,014.04 2,014.39 0.0K
11:39 2,014.37 2,014.62 2,014.37 2,014.60 0.0K
11:40 2,014.64 2,014.77 2,014.47 2,014.47 0.0K
11:41 2,014.39 2,014.41 2,014.14 2,014.25 0.0K
11:42 2,014.21 2,014.26 2,014.06 2,014.26 0.0K
11:43 2,014.17 2,014.24 2,013.99 2,014.16 0.0K
11:44 2,014.20 2,014.20 2,014.06 2,014.08 0.0K
11:45 2,013.91 2,013.91 2,013.56 2,013.77 0.0K
11:46 2,013.81 2,013.81 2,013.60 2,013.60 0.0K
11:47 2,013.62 2,013.64 2,013.55 2,013.61 0.0K
11:48 2,013.70 2,013.73 2,013.18 2,013.18 0.0K
11:49 2,013.15 2,013.25 2,013.04 2,013.12 0.0K
11:50 2,013.22 2,013.26 2,013.10 2,013.26 0.0K
11:51 2,013.23 2,013.38 2,013.16 2,013.27 0.0K
11:52 2,013.16 2,013.89 2,013.16 2,013.89 0.0K
11:53 2,013.84 2,013.84 2,013.60 2,013.78 0.0K
11:54 2,013.84 2,013.93 2,013.70 2,013.90 0.0K
11:55 2,013.95 2,014.28 2,013.81 2,014.26 0.0K
11:56 2,014.15 2,014.24 2,014.09 2,014.19 0.0K
11:57 2,014.20 2,014.54 2,014.08 2,014.54 0.0K
11:58 2,014.59 2,014.67 2,014.50 2,014.59 0.0K
11:59 2,014.56 2,014.56 2,014.32 2,014.46 0.0K
12:00 2,015.27 2,017.31 2,015.27 2,015.57 0.0K
12:01 2,015.72 2,016.16 2,015.72 2,016.03 0.0K
12:02 2,015.73 2,015.81 2,013.70 2,014.47 0.0K
12:03 2,014.80 2,014.80 2,013.94 2,013.94 0.0K
12:04 2,014.02 2,016.73 2,013.83 2,016.73 0.0K
12:05 2,016.88 2,017.72 2,016.74 2,017.72 0.0K
12:06 2,018.16 2,019.13 2,018.16 2,018.60 0.0K
12:07 2,018.68 2,018.68 2,017.83 2,017.83 0.0K
12:08 2,017.87 2,017.92 2,017.40 2,017.47 0.0K
12:09 2,017.52 2,018.14 2,017.52 2,017.60 0.0K
12:10 2,017.77 2,017.77 2,017.32 2,017.73 0.0K
12:11 2,017.77 2,018.70 2,017.76 2,018.68 0.0K
12:12 2,018.70 2,018.72 2,018.59 2,018.67 0.0K
12:13 2,018.74 2,019.32 2,018.73 2,019.01 0.0K
12:14 2,018.96 2,019.36 2,018.96 2,019.32 0.0K
12:15 2,019.30 2,020.89 2,019.26 2,020.23 0.0K
12:16 2,020.28 2,021.47 2,020.28 2,021.43 0.0K
12:17 2,021.87 2,021.97 2,021.66 2,021.76 0.0K
12:18 2,021.84 2,021.87 2,021.63 2,021.64 0.0K
12:19 2,021.68 2,021.92 2,021.54 2,021.57 0.0K
12:20 2,021.47 2,021.90 2,021.34 2,021.76 0.0K
12:21 2,021.82 2,022.28 2,021.82 2,022.28 0.0K
12:22 2,022.51 2,023.11 2,022.51 2,022.92 0.0K
12:23 2,022.88 2,023.34 2,022.87 2,023.34 0.0K
12:24 2,023.27 2,023.90 2,023.27 2,023.86 0.0K
12:25 2,023.91 2,023.97 2,023.72 2,023.78 0.0K
12:26 2,023.67 2,023.72 2,023.44 2,023.44 0.0K
12:27 2,023.40 2,023.45 2,023.11 2,023.37 0.0K
12:28 2,023.39 2,023.39 2,023.12 2,023.19 0.0K
12:29 2,023.18 2,023.22 2,022.93 2,022.93 0.0K
12:30 2,022.95 2,022.99 2,022.77 2,022.89 0.0K
12:31 2,022.82 2,023.19 2,022.70 2,022.93 0.0K
12:32 2,022.89 2,022.92 2,022.74 2,022.92 0.0K
12:33 2,022.78 2,022.91 2,022.66 2,022.88 0.0K
12:34 2,022.89 2,023.06 2,022.70 2,023.06 0.0K
12:35 2,023.19 2,024.28 2,023.18 2,024.13 0.0K
12:36 2,024.10 2,024.85 2,024.10 2,024.83 0.0K
12:37 2,024.69 2,024.73 2,024.05 2,024.11 0.0K
12:38 2,024.06 2,024.31 2,023.87 2,024.31 0.0K
12:39 2,024.35 2,024.35 2,024.03 2,024.27 0.0K
12:40 2,024.29 2,024.66 2,024.25 2,024.56 0.0K
12:41 2,024.50 2,024.50 2,023.84 2,023.87 0.0K
12:42 2,023.82 2,023.82 2,023.31 2,023.62 0.0K
12:43 2,023.59 2,023.59 2,023.09 2,023.10 0.0K
12:44 2,023.01 2,023.90 2,023.01 2,023.87 0.0K
12:45 2,023.82 2,023.82 2,023.26 2,023.26 0.0K
12:46 2,023.30 2,023.51 2,023.25 2,023.25 0.0K
12:47 2,023.12 2,023.25 2,022.97 2,023.00 0.0K
12:48 2,023.02 2,023.20 2,023.02 2,023.10 0.0K
12:49 2,023.11 2,023.20 2,023.02 2,023.06 0.0K
12:50 2,023.04 2,023.07 2,022.51 2,022.51 0.0K
12:51 2,022.25 2,022.35 2,022.23 2,022.35 0.0K
12:52 2,022.30 2,022.30 2,021.98 2,021.98 0.0K
12:53 2,022.00 2,022.11 2,021.89 2,021.97 0.0K
12:54 2,021.92 2,022.26 2,021.92 2,022.17 0.0K
12:55 2,022.21 2,022.36 2,022.02 2,022.10 0.0K
12:56 2,022.06 2,022.33 2,021.64 2,022.05 0.0K
12:57 2,022.02 2,022.08 2,021.82 2,021.90 0.0K
12:58 2,021.94 2,021.94 2,021.53 2,021.53 0.0K
12:59 2,021.62 2,021.62 2,021.44 2,021.61 0.0K
13:00 2,021.66 2,022.94 2,021.66 2,022.80 0.0K
13:01 2,023.02 2,023.17 2,022.93 2,023.04 0.0K
13:02 2,022.94 2,022.94 2,022.40 2,022.41 0.0K
13:03 2,022.50 2,022.75 2,022.44 2,022.66 0.0K
13:04 2,022.52 2,022.52 2,022.37 2,022.37 0.0K
13:05 2,022.42 2,022.49 2,022.05 2,022.43 0.0K
13:06 2,022.51 2,022.71 2,022.41 2,022.67 0.0K
13:07 2,022.65 2,022.72 2,022.56 2,022.63 0.0K
13:08 2,022.67 2,023.02 2,022.63 2,023.02 0.0K
13:09 2,022.95 2,023.37 2,022.95 2,023.30 0.0K
13:10 2,023.39 2,023.46 2,023.18 2,023.29 0.0K
13:11 2,023.38 2,023.54 2,023.25 2,023.53 0.0K
13:12 2,023.66 2,023.89 2,023.66 2,023.74 0.0K
13:13 2,023.72 2,024.14 2,023.64 2,024.14 0.0K
13:14 2,024.11 2,024.29 2,024.03 2,024.11 0.0K
13:15 2,024.15 2,024.77 2,024.15 2,024.73 0.0K
13:16 2,024.66 2,024.66 2,024.40 2,024.40 0.0K
13:17 2,024.41 2,024.47 2,024.33 2,024.35 0.0K
13:18 2,024.28 2,024.40 2,023.38 2,023.77 0.0K
13:19 2,023.82 2,023.92 2,023.33 2,023.43 0.0K
13:20 2,023.45 2,023.45 2,023.23 2,023.25 0.0K
13:21 2,023.32 2,023.57 2,023.25 2,023.39 0.0K
13:22 2,023.48 2,023.85 2,023.48 2,023.76 0.0K
13:23 2,023.70 2,024.28 2,023.70 2,024.28 0.0K
13:24 2,024.33 2,024.47 2,024.33 2,024.35 0.0K
13:25 2,024.31 2,024.36 2,024.11 2,024.36 0.0K
13:26 2,024.32 2,024.53 2,024.29 2,024.41 0.0K
13:27 2,024.45 2,024.47 2,024.35 2,024.40 0.0K
13:28 2,024.33 2,024.64 2,024.33 2,024.64 0.0K
13:29 2,024.63 2,024.90 2,024.58 2,024.90 0.0K
13:30 2,024.88 2,025.34 2,024.88 2,025.30 0.0K
13:31 2,025.45 2,026.06 2,025.45 2,025.92 0.0K
13:32 2,026.01 2,026.35 2,025.98 2,026.34 0.0K
13:33 2,026.30 2,026.66 2,026.30 2,026.66 0.0K
13:34 2,026.65 2,027.30 2,026.65 2,027.17 0.0K
13:35 2,027.16 2,027.16 2,026.87 2,027.01 0.0K
13:36 2,027.12 2,027.12 2,026.96 2,026.96 0.0K
13:37 2,026.99 2,027.02 2,026.84 2,026.84 0.0K
13:38 2,026.85 2,026.85 2,026.37 2,026.37 0.0K
13:39 2,026.40 2,026.69 2,026.37 2,026.69 0.0K
13:40 2,026.71 2,026.71 2,026.58 2,026.68 0.0K
13:41 2,026.65 2,026.68 2,026.60 2,026.61 0.0K
13:42 2,026.59 2,026.83 2,026.45 2,026.83 0.0K
13:43 2,026.93 2,027.08 2,026.90 2,026.90 0.0K
13:44 2,026.88 2,027.19 2,026.88 2,027.19 0.0K
13:45 2,027.17 2,027.35 2,027.00 2,027.28 0.0K
13:46 2,027.19 2,027.19 2,026.38 2,026.38 0.0K
13:47 2,026.47 2,026.51 2,026.22 2,026.22 0.0K
13:48 2,026.22 2,026.52 2,026.22 2,026.52 0.0K
13:49 2,026.48 2,026.48 2,026.26 2,026.34 0.0K
13:50 2,026.32 2,026.36 2,026.11 2,026.36 0.0K
13:51 2,026.53 2,026.55 2,026.35 2,026.40 0.0K
13:52 2,026.43 2,026.61 2,026.35 2,026.35 0.0K
13:53 2,026.34 2,026.60 2,026.34 2,026.52 0.0K
13:54 2,026.60 2,026.68 2,026.39 2,026.68 0.0K
13:55 2,026.64 2,027.16 2,026.64 2,027.07 0.0K
13:56 2,027.10 2,027.30 2,026.86 2,027.28 0.0K
13:57 2,027.20 2,027.21 2,026.73 2,026.73 0.0K
13:58 2,026.69 2,026.95 2,026.65 2,026.89 0.0K
13:59 2,026.98 2,027.00 2,026.84 2,026.99 0.0K
14:00 2,026.95 2,026.95 2,026.65 2,026.65 0.0K
14:01 2,026.73 2,026.86 2,026.63 2,026.80 0.0K
14:02 2,026.77 2,026.82 2,026.63 2,026.82 0.0K
14:03 2,026.89 2,027.02 2,026.67 2,026.99 0.0K
14:04 2,027.04 2,027.13 2,026.98 2,027.09 0.0K
14:05 2,027.14 2,027.25 2,027.14 2,027.21 0.0K
14:06 2,027.33 2,027.66 2,027.33 2,027.50 0.0K
14:07 2,027.48 2,027.86 2,027.48 2,027.86 0.0K
14:08 2,027.83 2,028.53 2,027.83 2,028.53 0.0K
14:09 2,028.43 2,028.51 2,028.42 2,028.42 0.0K
14:10 2,028.37 2,028.54 2,028.33 2,028.47 0.0K
14:11 2,028.33 2,028.33 2,028.17 2,028.17 0.0K
14:12 2,028.14 2,028.51 2,028.09 2,028.51 0.0K
14:13 2,028.54 2,028.96 2,028.54 2,028.91 0.0K
14:14 2,028.92 2,028.93 2,028.81 2,028.93 0.0K
14:15 2,029.11 2,029.26 2,029.07 2,029.26 0.0K
14:16 2,029.22 2,029.78 2,029.22 2,029.78 0.0K
14:17 2,029.80 2,030.44 2,029.80 2,030.44 0.0K
14:18 2,030.49 2,030.59 2,030.43 2,030.59 0.0K
14:19 2,030.63 2,030.63 2,030.43 2,030.60 0.0K
14:20 2,030.54 2,031.38 2,030.54 2,031.35 0.0K
14:21 2,031.28 2,031.37 2,031.00 2,031.09 0.0K
14:22 2,030.99 2,031.03 2,030.69 2,030.69 0.0K
14:23 2,030.75 2,030.75 2,030.57 2,030.65 0.0K
14:24 2,030.63 2,030.72 2,030.26 2,030.35 0.0K
14:25 2,030.32 2,030.50 2,030.13 2,030.44 0.0K
14:26 2,030.37 2,030.37 2,029.32 2,029.32 0.0K
14:27 2,029.46 2,029.46 2,029.03 2,029.03 0.0K
14:28 2,029.14 2,029.47 2,029.14 2,029.31 0.0K
14:29 2,029.24 2,029.24 2,028.92 2,028.99 0.0K
14:30 2,029.01 2,029.01 2,028.49 2,028.49 0.0K
14:31 2,028.50 2,028.51 2,028.31 2,028.35 0.0K
14:32 2,028.37 2,028.47 2,028.29 2,028.34 0.0K
14:33 2,028.29 2,028.29 2,027.80 2,027.86 0.0K
14:34 2,027.92 2,027.93 2,027.69 2,027.72 0.0K
14:35 2,027.79 2,027.94 2,027.62 2,027.94 0.0K
14:36 2,027.99 2,028.05 2,027.93 2,027.93 0.0K
14:37 2,028.02 2,028.14 2,028.01 2,028.03 0.0K
14:38 2,027.94 2,028.38 2,027.90 2,028.15 0.0K
14:39 2,028.06 2,028.65 2,028.06 2,028.51 0.0K
14:40 2,028.52 2,028.78 2,028.43 2,028.78 0.0K
14:41 2,028.80 2,028.80 2,028.45 2,028.54 0.0K
14:42 2,028.33 2,028.33 2,028.10 2,028.24 0.0K
14:43 2,028.21 2,028.40 2,028.17 2,028.33 0.0K
14:44 2,028.26 2,028.29 2,028.05 2,028.26 0.0K
14:45 2,028.28 2,028.43 2,028.26 2,028.43 0.0K
14:46 2,028.38 2,028.85 2,028.38 2,028.78 0.0K
14:47 2,028.83 2,029.34 2,028.83 2,029.34 0.0K
14:48 2,029.40 2,029.62 2,029.40 2,029.45 0.0K
14:49 2,029.47 2,029.47 2,029.15 2,029.19 0.0K
14:50 2,029.28 2,029.31 2,029.18 2,029.30 0.0K
14:51 2,029.29 2,029.54 2,029.25 2,029.54 0.0K
14:52 2,029.65 2,030.05 2,029.65 2,030.05 0.0K
14:53 2,030.07 2,030.15 2,029.87 2,029.87 0.0K
14:54 2,029.91 2,029.99 2,029.83 2,029.99 0.0K
14:55 2,029.95 2,030.19 2,029.90 2,030.08 0.0K
14:56 2,030.07 2,030.07 2,029.91 2,030.00 0.0K
14:57 2,029.96 2,030.00 2,029.93 2,030.00 0.0K
14:58 2,029.86 2,030.11 2,029.86 2,030.11 0.0K
14:59 2,030.16 2,030.32 2,030.11 2,030.11 0.0K
15:00 2,030.07 2,030.21 2,030.04 2,030.15 0.0K
15:01 2,030.06 2,030.10 2,029.98 2,030.00 0.0K
15:02 2,030.05 2,030.10 2,030.05 2,030.08 0.0K
15:03 2,030.04 2,030.47 2,030.04 2,030.47 0.0K
15:04 2,030.43 2,030.43 2,030.16 2,030.18 0.0K
15:05 2,030.09 2,030.09 2,029.81 2,029.81 0.0K
15:06 2,029.66 2,029.71 2,029.29 2,029.37 0.0K
15:07 2,029.33 2,029.33 2,028.93 2,028.93 0.0K
15:08 2,029.02 2,029.11 2,028.94 2,028.94 0.0K
15:09 2,029.00 2,029.23 2,029.00 2,029.13 0.0K
15:10 2,029.28 2,029.51 2,029.20 2,029.51 0.0K
15:11 2,029.60 2,029.60 2,029.33 2,029.33 0.0K
15:12 2,029.35 2,029.48 2,029.35 2,029.44 0.0K
15:13 2,029.40 2,029.42 2,028.79 2,028.79 0.0K
15:14 2,028.72 2,028.72 2,028.48 2,028.57 0.0K
15:15 2,028.59 2,028.70 2,027.77 2,027.88 0.0K
15:16 2,027.83 2,027.83 2,027.49 2,027.49 0.0K
15:17 2,027.47 2,027.53 2,027.38 2,027.53 0.0K
15:18 2,027.62 2,028.03 2,027.62 2,028.03 0.0K
15:19 2,027.94 2,028.27 2,027.87 2,028.27 0.0K
15:20 2,028.50 2,028.50 2,028.08 2,028.08 0.0K
15:21 2,028.06 2,028.52 2,028.02 2,028.52 0.0K
15:22 2,028.47 2,028.71 2,028.47 2,028.71 0.0K
15:23 2,028.77 2,029.24 2,028.64 2,029.24 0.0K
15:24 2,029.32 2,029.43 2,029.14 2,029.43 0.0K
15:25 2,029.34 2,029.35 2,029.30 2,029.35 0.0K
15:26 2,029.24 2,029.72 2,029.15 2,029.72 0.0K
15:27 2,029.73 2,029.87 2,029.67 2,029.87 0.0K
15:28 2,029.91 2,030.11 2,029.86 2,030.11 0.0K
15:29 2,030.16 2,030.35 2,030.15 2,030.35 0.0K
15:30 2,030.38 2,030.64 2,030.38 2,030.55 0.0K
15:31 2,030.57 2,030.90 2,030.55 2,030.90 0.0K
15:32 2,030.87 2,031.48 2,030.87 2,031.46 0.0K
15:33 2,031.45 2,031.45 2,031.17 2,031.17 0.0K
15:34 2,031.09 2,031.32 2,031.09 2,031.32 0.0K
15:35 2,031.36 2,032.12 2,031.36 2,032.12 0.0K
15:36 2,031.98 2,032.44 2,031.91 2,032.44 0.0K
15:37 2,032.51 2,032.90 2,032.51 2,032.90 0.0K
15:38 2,032.88 2,033.25 2,032.88 2,033.04 0.0K
15:39 2,033.02 2,033.47 2,033.02 2,033.27 0.0K
15:40 2,033.19 2,033.68 2,033.17 2,033.59 0.0K
15:41 2,033.63 2,034.02 2,033.57 2,033.94 0.0K
15:42 2,034.01 2,034.17 2,034.01 2,034.15 0.0K
15:43 2,034.10 2,034.19 2,034.05 2,034.08 0.0K
15:44 2,034.02 2,034.06 2,033.60 2,033.60 0.0K
15:45 2,033.53 2,033.59 2,033.42 2,033.55 0.0K
15:46 2,033.43 2,033.43 2,033.03 2,033.03 0.0K
15:47 2,033.11 2,033.32 2,033.11 2,033.32 0.0K
15:48 2,033.44 2,033.57 2,033.38 2,033.38 0.0K
15:49 2,033.40 2,033.56 2,033.36 2,033.56 0.0K
15:50 2,033.52 2,033.66 2,033.52 2,033.66 0.0K
15:51 2,033.61 2,033.88 2,033.61 2,033.88 0.0K
15:52 2,034.09 2,034.42 2,034.09 2,034.41 0.0K
15:53 2,034.45 2,034.95 2,034.45 2,034.93 0.0K
15:54 2,034.81 2,035.08 2,034.81 2,035.08 0.0K
15:55 2,035.17 2,035.36 2,035.07 2,035.36 0.0K
15:56 2,035.29 2,035.52 2,035.29 2,035.39 0.0K
15:57 2,035.57 2,035.83 2,035.55 2,035.72 0.0K
15:58 2,035.67 2,035.72 2,035.33 2,035.34 0.0K
15:59 2,035.38 2,035.56 2,035.38 2,035.56 0.0K
16:00 2,035.63 2,035.75 2,035.48 2,035.75 0.0K
16:01 2,035.67 2,035.67 2,035.40 2,035.45 0.0K
16:02 2,035.40 2,035.40 2,035.09 2,035.19 0.0K
16:03 2,035.17 2,035.34 2,034.54 2,034.54 0.0K
16:04 2,034.58 2,034.58 2,034.40 2,034.40 0.0K
16:05 2,034.36 2,034.45 2,033.79 2,033.82 0.0K
16:06 2,033.73 2,033.80 2,033.72 2,033.74 0.0K
16:07 2,033.73 2,033.83 2,033.61 2,033.83 0.0K
16:08 2,033.92 2,034.08 2,033.92 2,034.08 0.0K
16:09 2,034.06 2,034.06 2,033.01 2,033.09 0.0K
16:10 2,033.26 2,034.00 2,033.26 2,033.69 0.0K
16:11 2,033.73 2,033.73 2,033.63 2,033.64 0.0K
16:12 2,033.60 2,033.60 2,033.17 2,033.60 0.0K
16:13 2,033.64 2,033.74 2,033.61 2,033.74 0.0K
16:14 2,033.78 2,034.07 2,033.78 2,034.05 0.0K
16:15 2,034.02 2,034.66 2,034.02 2,034.64 0.0K
16:16 2,034.73 2,034.95 2,034.73 2,034.95 0.0K
16:17 2,035.04 2,035.29 2,034.93 2,035.03 0.0K
16:18 2,035.01 2,035.33 2,035.01 2,035.28 0.0K
16:19 2,035.33 2,036.09 2,035.33 2,036.09 0.0K
16:20 2,036.11 2,036.11 2,035.89 2,035.89 0.0K
16:21 2,035.73 2,035.79 2,035.32 2,035.37 0.0K
16:22 2,035.51 2,035.63 2,035.49 2,035.63 0.0K
16:23 2,035.49 2,035.64 2,035.40 2,035.58 0.0K
16:24 2,035.55 2,035.58 2,035.43 2,035.47 0.0K
16:25 2,035.44 2,035.51 2,034.78 2,034.78 0.0K
16:26 2,034.82 2,034.82 2,034.63 2,034.63 0.0K
16:27 2,034.49 2,034.57 2,033.82 2,033.97 0.0K
16:28 2,034.07 2,034.14 2,033.87 2,034.12 0.0K
16:29 2,034.05 2,034.20 2,033.99 2,034.20 0.0K
16:30 2,034.35 2,034.56 2,034.25 2,034.51 0.0K
16:31 2,034.40 2,034.42 2,033.72 2,034.03 0.0K
16:32 2,034.12 2,034.68 2,034.12 2,034.53 0.0K
16:33 2,034.61 2,035.29 2,034.61 2,035.20 0.0K
16:34 2,035.23 2,035.46 2,034.97 2,035.22 0.0K
16:35 2,035.29 2,035.35 2,034.72 2,034.78 0.0K
16:36 2,034.69 2,034.85 2,034.18 2,034.38 0.0K
16:37 2,034.44 2,034.46 2,033.80 2,033.84 0.0K
16:38 2,033.80 2,034.02 2,033.60 2,034.02 0.0K
16:39 2,034.04 2,034.85 2,033.90 2,034.85 0.0K
16:40 2,034.99 2,035.30 2,034.99 2,035.13 0.0K
16:41 2,035.15 2,035.29 2,034.94 2,035.21 0.0K
16:42 2,035.26 2,035.39 2,035.05 2,035.14 0.0K
16:43 2,035.05 2,035.07 2,034.96 2,034.98 0.0K
16:44 2,035.04 2,035.04 2,034.21 2,034.21 0.0K
16:45 2,034.16 2,034.23 2,033.46 2,033.59 0.0K
16:46 2,033.51 2,033.76 2,033.46 2,033.53 0.0K
16:47 2,033.34 2,033.34 2,032.82 2,032.91 0.0K
16:48 2,032.93 2,033.47 2,032.93 2,033.27 0.0K
16:49 2,033.29 2,034.04 2,033.29 2,033.97 0.0K
16:50 2,034.17 2,034.75 2,034.17 2,034.71 0.0K
16:51 2,034.73 2,034.94 2,034.62 2,034.85 0.0K
16:52 2,034.80 2,035.26 2,034.80 2,035.17 0.0K
16:53 2,035.16 2,035.16 2,034.73 2,035.04 0.0K
16:54 2,035.16 2,035.28 2,035.05 2,035.05 0.0K
16:55 2,034.98 2,035.13 2,034.87 2,034.96 0.0K
16:56 2,034.90 2,035.24 2,034.69 2,034.69 0.0K
16:57 2,034.66 2,034.96 2,034.66 2,034.76 0.0K
16:58 2,034.68 2,034.81 2,034.40 2,034.45 0.0K
16:59 2,034.41 2,034.42 2,034.07 2,034.23 0.0K
17:00 2,033.81 2,034.36 2,032.89 2,032.89 0.0K
17:01 2,033.02 2,033.02 2,031.99 2,032.18 0.0K
17:02 2,032.13 2,032.41 2,031.53 2,031.58 0.0K
17:03 2,031.55 2,031.55 2,030.63 2,030.63 0.0K
17:04 2,030.55 2,030.57 2,030.06 2,030.10 0.0K
17:05 2,030.23 2,030.50 2,029.73 2,029.73 0.0K
17:06 2,029.57 2,029.79 2,029.40 2,029.76 0.0K
17:07 2,029.85 2,029.90 2,029.64 2,029.64 0.0K
17:08 2,029.58 2,029.89 2,029.41 2,029.41 0.0K
17:09 2,029.50 2,029.50 2,029.20 2,029.35 0.0K
17:10 2,029.47 2,029.84 2,028.86 2,028.90 0.0K
17:11 2,028.88 2,028.88 2,027.51 2,027.51 0.0K
17:12 2,027.65 2,027.73 2,027.55 2,027.66 0.0K
17:13 2,027.62 2,027.66 2,027.41 2,027.53 0.0K
17:14 2,027.55 2,027.77 2,027.42 2,027.42 0.0K
17:15 2,027.51 2,027.66 2,027.00 2,027.04 0.0K
17:16 2,027.23 2,028.08 2,027.23 2,028.08 0.0K
17:17 2,028.10 2,028.15 2,027.54 2,027.54 0.0K
17:18 2,027.52 2,027.52 2,027.14 2,027.34 0.0K
17:19 2,027.36 2,027.39 2,026.76 2,027.14 0.0K
17:20 2,027.32 2,027.32 2,026.58 2,026.58 0.0K
17:21 2,026.53 2,026.60 2,026.21 2,026.21 0.0K
17:22 2,026.26 2,026.65 2,026.25 2,026.65 0.0K
17:23 2,026.60 2,026.62 2,026.39 2,026.62 0.0K
17:24 2,026.57 2,026.63 2,025.96 2,025.96 0.0K
17:25 2,025.92 2,025.92 2,025.22 2,025.62 0.0K
17:26 2,025.51 2,025.81 2,025.51 2,025.71 0.0K
17:27 2,025.72 2,025.72 2,025.56 2,025.56 0.0K
17:28 2,025.54 2,025.66 2,025.31 2,025.31 0.0K
17:29 2,025.42 2,025.42 2,024.88 2,025.18 0.0K
17:30 2,025.55 2,026.03 2,025.55 2,025.89 0.0K
17:31 2,025.79 2,026.13 2,025.77 2,026.13 0.0K
17:32 2,026.06 2,026.10 2,025.86 2,025.94 0.0K
17:33 2,025.87 2,026.05 2,025.43 2,025.86 0.0K
17:34 2,025.96 2,026.42 2,025.87 2,026.42 0.0K
17:35 2,026.56 2,026.94 2,026.56 2,026.94 0.0K
17:36 2,026.90 2,027.52 2,026.90 2,027.52 0.0K
17:37 2,027.47 2,027.58 2,027.25 2,027.27 0.0K
17:38 2,027.29 2,027.54 2,027.29 2,027.40 0.0K
17:39 2,027.45 2,028.27 2,027.45 2,028.26 0.0K
17:40 2,028.23 2,028.49 2,028.23 2,028.32 0.0K
17:41 2,028.18 2,028.18 2,027.70 2,028.16 0.0K
17:42 2,028.30 2,028.86 2,028.19 2,028.86 0.0K
17:43 2,028.92 2,030.16 2,028.92 2,030.13 0.0K
17:44 2,030.18 2,030.82 2,030.18 2,030.76 0.0K
17:45 2,030.95 2,031.80 2,030.87 2,031.53 0.0K
17:46 2,031.55 2,031.63 2,031.19 2,031.20 0.0K
17:47 2,031.23 2,031.23 2,030.76 2,030.89 0.0K
17:48 2,031.00 2,031.32 2,030.70 2,030.70 0.0K
17:49 2,030.75 2,031.04 2,030.71 2,031.04 0.0K
17:50 2,030.99 2,031.15 2,030.79 2,030.92 0.0K
17:51 2,030.94 2,031.43 2,030.94 2,031.43 0.0K
17:52 2,031.40 2,031.40 2,031.26 2,031.32 0.0K
17:53 2,031.42 2,031.51 2,031.19 2,031.37 0.0K
17:54 2,031.44 2,031.83 2,031.44 2,031.83 0.0K
17:55 2,031.81 2,032.32 2,031.80 2,032.32 0.0K
17:56 2,032.40 2,032.57 2,032.24 2,032.55 0.0K
17:57 2,032.52 2,032.52 2,032.29 2,032.29 0.0K
17:58 2,032.20 2,032.24 2,031.78 2,031.78 0.0K
17:59 2,031.76 2,031.76 2,030.64 2,030.64 0.0K
18:00 2,030.85 2,030.85 2,029.72 2,029.72 0.0K
18:01 2,029.76 2,029.87 2,029.28 2,029.34 0.0K
18:02 2,029.29 2,029.29 2,028.86 2,029.02 0.0K
18:03 2,029.11 2,029.17 2,028.56 2,028.63 0.0K
18:04 2,028.65 2,029.28 2,028.65 2,029.28 0.0K
18:05 2,029.33 2,029.55 2,029.16 2,029.26 0.0K
18:06 2,029.28 2,029.75 2,029.28 2,029.74 0.0K
18:07 2,029.81 2,030.41 2,029.81 2,030.41 0.0K
18:08 2,030.35 2,030.35 2,029.80 2,029.80 0.0K
18:09 2,029.73 2,029.73 2,029.60 2,029.61 0.0K
18:10 2,029.67 2,029.85 2,029.67 2,029.85 0.0K
18:11 2,029.90 2,029.99 2,029.55 2,029.58 0.0K
18:12 2,029.51 2,029.88 2,029.51 2,029.69 0.0K
18:13 2,029.62 2,029.62 2,029.41 2,029.41 0.0K
18:14 2,029.37 2,029.47 2,029.28 2,029.32 0.0K
18:15 2,029.43 2,030.26 2,029.43 2,030.15 0.0K
18:16 2,030.13 2,030.38 2,030.11 2,030.24 0.0K
18:17 2,030.20 2,030.30 2,029.86 2,029.86 0.0K
18:18 2,029.93 2,029.95 2,029.59 2,029.69 0.0K
18:19 2,029.82 2,029.82 2,029.20 2,029.33 0.0K
18:20 2,029.34 2,029.39 2,029.07 2,029.07 0.0K
18:21 2,029.12 2,029.14 2,028.91 2,028.95 0.0K
18:22 2,028.81 2,028.82 2,028.46 2,028.46 0.0K
18:23 2,028.28 2,028.85 2,028.24 2,028.84 0.0K
18:24 2,028.77 2,029.29 2,028.77 2,028.91 0.0K
18:25 2,028.81 2,028.81 2,028.81 2,028.81 0.0K
18:29 2,029.00 2,029.00 2,028.13 2,028.33 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