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 2,004.63 2,007.04 2,004.63 2,005.46 0.0K
10:01 2,005.45 2,005.45 2,004.61 2,004.61 0.0K
10:02 2,004.23 2,004.23 2,002.91 2,002.91 0.0K
10:03 2,002.73 2,003.54 2,002.08 2,002.08 0.0K
10:04 2,002.23 2,002.23 2,000.06 2,000.13 0.0K
10:05 2,000.50 2,000.81 1,999.99 2,000.06 0.0K
10:06 1,999.92 1,999.92 1,998.97 1,999.06 0.0K
10:07 1,998.92 1,998.92 1,997.26 1,997.26 0.0K
10:08 1,997.23 1,997.23 1,995.16 1,996.13 0.0K
10:09 1,995.98 1,995.98 1,994.12 1,994.12 0.0K
10:10 1,994.38 1,995.01 1,994.38 1,994.70 0.0K
10:11 1,994.41 1,994.41 1,992.83 1,992.83 0.0K
10:12 1,992.59 1,992.59 1,991.30 1,991.49 0.0K
10:13 1,991.53 1,992.08 1,991.37 1,992.08 0.0K
10:14 1,992.17 1,992.78 1,992.13 1,992.25 0.0K
10:15 1,992.44 1,994.20 1,992.44 1,994.20 0.0K
10:16 1,994.24 1,994.50 1,993.74 1,994.06 0.0K
10:17 1,994.14 1,994.16 1,993.59 1,993.59 0.0K
10:18 1,993.55 1,994.15 1,993.34 1,993.85 0.0K
10:19 1,993.87 1,994.78 1,993.71 1,994.47 0.0K
10:20 1,994.56 1,995.11 1,994.43 1,995.11 0.0K
10:21 1,995.13 1,996.45 1,995.09 1,996.45 0.0K
10:22 1,996.36 1,996.44 1,995.71 1,996.01 0.0K
10:23 1,995.88 1,995.88 1,995.33 1,995.59 0.0K
10:24 1,995.73 1,995.95 1,995.56 1,995.56 0.0K
10:25 1,995.54 1,995.54 1,995.10 1,995.42 0.0K
10:26 1,995.66 1,996.82 1,995.66 1,996.47 0.0K
10:27 1,996.38 1,996.49 1,996.20 1,996.47 0.0K
10:28 1,996.66 1,998.64 1,996.66 1,998.55 0.0K
10:29 1,998.52 1,998.52 1,998.29 1,998.33 0.0K
10:30 1,998.33 1,998.65 1,997.73 1,998.11 0.0K
10:31 1,998.13 1,999.32 1,998.13 1,998.95 0.0K
10:32 1,998.87 1,999.15 1,998.67 1,999.06 0.0K
10:33 1,999.04 1,999.40 1,998.99 1,999.36 0.0K
10:34 1,999.58 2,000.43 1,999.58 2,000.28 0.0K
10:35 2,000.26 2,000.36 1,999.78 1,999.83 0.0K
10:36 1,999.79 1,999.96 1,999.41 1,999.41 0.0K
10:37 1,999.52 1,999.75 1,999.52 1,999.57 0.0K
10:38 1,999.53 1,999.88 1,999.40 1,999.88 0.0K
10:39 1,999.80 2,000.08 1,999.79 2,000.06 0.0K
10:40 2,000.10 2,000.35 2,000.10 2,000.35 0.0K
10:41 2,000.29 2,000.90 1,999.93 2,000.74 0.0K
10:42 2,000.79 2,000.97 2,000.76 2,000.84 0.0K
10:43 2,000.66 2,000.66 1,999.84 1,999.84 0.0K
10:44 1,999.80 2,000.25 1,999.75 2,000.25 0.0K
10:45 2,000.20 2,000.81 1,999.77 2,000.81 0.0K
10:46 2,000.80 2,001.03 2,000.34 2,000.34 0.0K
10:47 2,000.39 2,000.39 1,999.50 1,999.50 0.0K
10:48 1,999.57 1,999.99 1,999.44 1,999.94 0.0K
10:49 1,999.85 1,999.85 1,999.41 1,999.50 0.0K
10:50 1,999.22 1,999.22 1,998.10 1,998.10 0.0K
10:51 1,998.18 1,998.41 1,997.87 1,998.37 0.0K
10:52 1,998.30 1,998.34 1,997.93 1,997.93 0.0K
10:53 1,998.02 1,998.02 1,997.77 1,997.85 0.0K
10:54 1,997.77 1,998.63 1,997.77 1,998.51 0.0K
10:55 1,998.44 1,999.01 1,998.44 1,998.97 0.0K
10:56 1,998.93 1,999.24 1,998.93 1,999.17 0.0K
10:57 1,999.19 1,999.77 1,999.19 1,999.71 0.0K
10:58 1,999.68 2,000.04 1,999.60 1,999.95 0.0K
10:59 2,000.25 2,000.25 1,999.34 1,999.34 0.0K
11:00 1,999.30 1,999.33 1,998.94 1,998.97 0.0K
11:01 1,998.88 1,998.88 1,998.36 1,998.36 0.0K
11:02 1,998.41 1,998.64 1,998.27 1,998.42 0.0K
11:03 1,998.47 1,998.57 1,998.19 1,998.35 0.0K
11:04 1,998.37 1,998.37 1,997.89 1,998.00 0.0K
11:05 1,998.07 1,998.57 1,997.89 1,998.57 0.0K
11:06 1,998.57 1,999.39 1,998.57 1,999.14 0.0K
11:07 1,999.01 1,999.21 1,998.99 1,999.10 0.0K
11:08 1,999.08 1,999.20 1,998.87 1,999.15 0.0K
11:09 1,999.11 1,999.32 1,999.01 1,999.27 0.0K
11:10 1,999.12 1,999.47 1,998.97 1,999.36 0.0K
11:11 1,999.31 1,999.48 1,999.29 1,999.47 0.0K
11:12 1,999.43 1,999.62 1,999.43 1,999.52 0.0K
11:13 1,999.51 2,000.16 1,999.44 2,000.06 0.0K
11:14 2,000.08 2,000.08 1,999.79 1,999.85 0.0K
11:15 1,999.87 2,000.48 1,999.87 2,000.48 0.0K
11:16 2,000.44 2,000.96 2,000.35 2,000.96 0.0K
11:17 2,001.05 2,001.26 2,001.05 2,001.16 0.0K
11:18 2,001.20 2,001.20 2,000.35 2,000.38 0.0K
11:19 2,000.40 2,000.42 1,999.36 1,999.37 0.0K
11:20 1,999.36 1,999.36 1,998.37 1,998.85 0.0K
11:21 1,998.86 1,998.91 1,998.71 1,998.86 0.0K
11:22 1,998.83 1,999.28 1,998.83 1,999.21 0.0K
11:23 1,999.36 1,999.89 1,999.36 1,999.62 0.0K
11:24 1,999.59 1,999.59 1,999.39 1,999.39 0.0K
11:25 1,999.37 1,999.37 1,998.80 1,999.09 0.0K
11:26 1,999.18 1,999.27 1,998.55 1,998.86 0.0K
11:27 1,998.82 1,998.82 1,998.38 1,998.43 0.0K
11:28 1,998.49 1,998.49 1,998.29 1,998.29 0.0K
11:29 1,998.43 1,998.93 1,998.33 1,998.90 0.0K
11:30 1,998.83 1,999.14 1,998.83 1,998.97 0.0K
11:31 1,998.88 1,998.98 1,998.38 1,998.38 0.0K
11:32 1,998.35 1,998.77 1,998.25 1,998.54 0.0K
11:33 1,998.35 1,998.71 1,998.35 1,998.69 0.0K
11:34 1,998.62 1,998.97 1,998.57 1,998.86 0.0K
11:35 1,998.89 1,999.57 1,998.89 1,999.49 0.0K
11:36 1,999.51 2,000.07 1,999.38 2,000.07 0.0K
11:37 2,000.22 2,000.58 1,999.76 2,000.58 0.0K
11:38 2,000.54 2,000.60 2,000.47 2,000.60 0.0K
11:39 2,000.58 2,001.05 2,000.58 2,001.05 0.0K
11:40 2,000.93 2,001.07 2,000.82 2,001.07 0.0K
11:41 2,001.02 2,001.02 2,000.31 2,000.41 0.0K
11:42 2,000.52 2,000.91 2,000.52 2,000.78 0.0K
11:43 2,000.87 2,000.87 2,000.34 2,000.52 0.0K
11:44 2,000.47 2,000.55 2,000.20 2,000.20 0.0K
11:45 2,000.23 2,000.23 1,999.88 1,999.95 0.0K
11:46 1,999.95 1,999.95 1,999.67 1,999.67 0.0K
11:47 1,999.70 2,000.05 1,999.70 2,000.05 0.0K
11:48 2,000.00 2,000.03 1,999.91 2,000.03 0.0K
11:49 2,000.08 2,000.09 1,999.96 2,000.05 0.0K
11:50 2,000.08 2,000.40 2,000.04 2,000.34 0.0K
11:51 2,000.38 2,000.57 2,000.38 2,000.43 0.0K
11:52 2,000.38 2,000.40 2,000.07 2,000.07 0.0K
11:53 2,000.03 2,000.22 2,000.03 2,000.22 0.0K
11:54 2,000.23 2,000.23 2,000.00 2,000.06 0.0K
11:55 2,000.02 2,000.05 1,999.74 2,000.05 0.0K
11:56 2,000.00 2,000.00 1,999.77 1,999.86 0.0K
11:57 1,999.81 2,000.18 1,999.81 2,000.18 0.0K
11:58 2,000.16 2,000.18 2,000.10 2,000.10 0.0K
11:59 2,000.06 2,000.11 1,999.82 1,999.82 0.0K
12:00 1,999.80 2,000.43 1,999.80 2,000.43 0.0K
12:01 2,000.52 2,000.64 2,000.21 2,000.21 0.0K
12:02 2,000.25 2,000.25 2,000.07 2,000.11 0.0K
12:03 2,000.08 2,000.08 1,999.86 2,000.04 0.0K
12:04 1,999.92 2,000.05 1,999.92 1,999.94 0.0K
12:05 1,999.99 2,000.11 1,999.80 2,000.02 0.0K
12:06 2,000.15 2,000.15 1,999.98 1,999.98 0.0K
12:07 1,999.91 1,999.91 1,999.60 1,999.60 0.0K
12:08 1,999.68 1,999.85 1,999.65 1,999.81 0.0K
12:09 1,999.87 1,999.90 1,999.69 1,999.73 0.0K
12:10 1,999.60 1,999.73 1,999.55 1,999.65 0.0K
12:11 1,999.55 1,999.57 1,998.99 1,998.99 0.0K
12:12 1,999.03 1,999.03 1,998.81 1,998.92 0.0K
12:13 1,998.86 1,998.94 1,998.51 1,998.73 0.0K
12:14 1,998.79 1,998.83 1,998.14 1,998.21 0.0K
12:15 1,998.28 1,998.71 1,998.28 1,998.71 0.0K
12:16 1,998.88 1,999.26 1,998.73 1,999.26 0.0K
12:17 1,999.42 1,999.42 1,999.25 1,999.25 0.0K
12:18 1,999.03 1,999.12 1,998.85 1,998.85 0.0K
12:19 1,998.81 1,998.83 1,998.68 1,998.73 0.0K
12:20 1,998.70 1,999.07 1,998.70 1,999.07 0.0K
12:21 1,999.11 1,999.36 1,999.11 1,999.25 0.0K
12:22 1,999.23 1,999.73 1,999.23 1,999.66 0.0K
12:23 1,999.73 2,000.01 1,999.73 1,999.76 0.0K
12:24 1,999.69 1,999.69 1,999.33 1,999.54 0.0K
12:25 1,999.29 1,999.29 1,998.93 1,998.93 0.0K
12:26 1,998.88 1,998.94 1,998.46 1,998.46 0.0K
12:27 1,998.53 1,998.61 1,998.36 1,998.40 0.0K
12:28 1,998.31 1,998.86 1,998.27 1,998.86 0.0K
12:29 1,998.89 1,999.10 1,998.88 1,998.88 0.0K
12:30 1,998.93 1,999.49 1,998.93 1,999.47 0.0K
12:31 1,999.43 1,999.52 1,999.36 1,999.42 0.0K
12:32 1,999.37 1,999.41 1,999.37 1,999.39 0.0K
12:33 1,999.30 1,999.70 1,999.30 1,999.65 0.0K
12:34 1,999.70 2,000.09 1,999.70 2,000.09 0.0K
12:35 1,999.99 2,000.09 1,999.91 2,000.09 0.0K
12:36 2,000.12 2,000.17 2,000.02 2,000.17 0.0K
12:37 2,000.12 2,000.12 1,999.68 1,999.68 0.0K
12:38 1,999.71 1,999.82 1,999.69 1,999.80 0.0K
12:39 1,999.82 1,999.87 1,999.53 1,999.71 0.0K
12:40 1,999.80 2,000.17 1,999.80 2,000.16 0.0K
12:41 2,000.18 2,000.39 2,000.18 2,000.19 0.0K
12:42 2,000.14 2,000.34 2,000.10 2,000.27 0.0K
12:43 2,000.31 2,000.36 2,000.05 2,000.05 0.0K
12:44 2,000.12 2,000.20 2,000.05 2,000.16 0.0K
12:45 2,000.23 2,000.33 2,000.12 2,000.24 0.0K
12:46 2,000.43 2,000.61 2,000.43 2,000.61 0.0K
12:47 2,000.65 2,000.94 2,000.62 2,000.90 0.0K
12:48 2,000.84 2,001.01 2,000.84 2,000.96 0.0K
12:49 2,000.89 2,001.00 2,000.76 2,000.78 0.0K
12:50 2,000.75 2,000.75 1,999.84 1,999.84 0.0K
12:51 1,999.88 1,999.92 1,999.80 1,999.83 0.0K
12:52 1,999.87 1,999.87 1,999.72 1,999.72 0.0K
12:53 1,999.77 1,999.79 1,999.66 1,999.66 0.0K
12:54 1,999.73 1,999.77 1,999.19 1,999.19 0.0K
12:55 1,999.19 1,999.53 1,999.19 1,999.37 0.0K
12:56 1,999.29 1,999.29 1,998.81 1,998.81 0.0K
12:57 1,998.89 1,998.89 1,998.60 1,998.60 0.0K
12:58 1,998.60 1,998.60 1,998.17 1,998.17 0.0K
12:59 1,998.24 1,998.43 1,998.15 1,998.43 0.0K
13:00 1,998.55 1,999.00 1,998.51 1,999.00 0.0K
13:01 1,999.24 1,999.28 1,999.11 1,999.12 0.0K
13:02 1,999.22 1,999.62 1,999.22 1,999.39 0.0K
13:03 1,999.45 1,999.82 1,999.40 1,999.80 0.0K
13:04 1,999.96 2,000.20 1,999.85 1,999.85 0.0K
13:05 1,999.87 2,000.04 1,999.76 1,999.76 0.0K
13:06 1,999.63 1,999.71 1,999.55 1,999.55 0.0K
13:07 1,999.60 1,999.60 1,998.95 1,998.95 0.0K
13:08 1,999.00 1,999.08 1,998.88 1,999.01 0.0K
13:09 1,999.03 1,999.03 1,998.78 1,998.78 0.0K
13:10 1,998.74 1,998.80 1,998.65 1,998.70 0.0K
13:11 1,998.66 1,998.66 1,998.19 1,998.19 0.0K
13:12 1,998.14 1,998.73 1,998.14 1,998.54 0.0K
13:13 1,998.47 1,998.47 1,998.17 1,998.22 0.0K
13:14 1,998.15 1,998.15 1,998.06 1,998.11 0.0K
13:15 1,998.16 1,998.35 1,998.08 1,998.35 0.0K
13:16 1,998.42 1,998.56 1,998.41 1,998.41 0.0K
13:17 1,998.28 1,998.38 1,998.20 1,998.38 0.0K
13:18 1,998.42 1,998.49 1,998.37 1,998.40 0.0K
13:19 1,998.50 1,998.71 1,998.50 1,998.71 0.0K
13:20 1,998.78 1,998.95 1,998.78 1,998.85 0.0K
13:21 1,998.82 1,999.11 1,998.82 1,999.11 0.0K
13:22 1,999.10 1,999.48 1,999.10 1,999.45 0.0K
13:23 1,999.55 1,999.75 1,999.55 1,999.63 0.0K
13:24 1,999.67 1,999.67 1,999.53 1,999.64 0.0K
13:25 1,999.68 2,000.21 1,999.64 2,000.21 0.0K
13:26 2,000.16 2,000.16 2,000.12 2,000.14 0.0K
13:27 2,000.16 2,000.37 2,000.00 2,000.37 0.0K
13:28 2,000.34 2,000.42 2,000.33 2,000.33 0.0K
13:29 2,000.43 2,000.51 2,000.43 2,000.51 0.0K
13:30 2,000.68 2,000.68 2,000.28 2,000.28 0.0K
13:31 2,000.20 2,000.29 2,000.15 2,000.19 0.0K
13:32 2,000.26 2,000.32 1,999.75 1,999.85 0.0K
13:33 2,000.00 2,000.10 1,999.91 2,000.08 0.0K
13:34 2,000.12 2,000.37 2,000.12 2,000.32 0.0K
13:35 2,000.19 2,000.73 2,000.19 2,000.65 0.0K
13:36 2,000.57 2,000.80 2,000.57 2,000.67 0.0K
13:37 2,000.72 2,000.72 2,000.56 2,000.56 0.0K
13:38 2,000.52 2,000.54 2,000.49 2,000.49 0.0K
13:39 2,000.42 2,000.42 2,000.24 2,000.41 0.0K
13:40 2,000.34 2,000.46 2,000.27 2,000.42 0.0K
13:41 2,000.51 2,000.51 2,000.36 2,000.45 0.0K
13:42 2,000.30 2,000.30 2,000.03 2,000.03 0.0K
13:43 2,000.13 2,000.49 2,000.10 2,000.49 0.0K
13:44 2,000.39 2,000.46 2,000.32 2,000.32 0.0K
13:45 2,000.24 2,000.24 2,000.08 2,000.14 0.0K
13:46 2,000.19 2,000.66 2,000.19 2,000.66 0.0K
13:47 2,000.69 2,000.73 2,000.60 2,000.73 0.0K
13:48 2,000.77 2,000.80 2,000.68 2,000.70 0.0K
13:49 2,000.76 2,000.83 2,000.66 2,000.81 0.0K
13:50 2,000.89 2,001.05 2,000.87 2,001.00 0.0K
13:51 2,000.96 2,001.05 2,000.78 2,000.91 0.0K
13:52 2,000.82 2,000.82 2,000.59 2,000.59 0.0K
13:53 2,000.63 2,000.80 2,000.62 2,000.80 0.0K
13:54 2,000.84 2,000.84 2,000.75 2,000.80 0.0K
13:55 2,000.71 2,000.80 2,000.62 2,000.62 0.0K
13:56 2,000.74 2,000.95 2,000.70 2,000.95 0.0K
13:57 2,001.02 2,001.19 2,000.89 2,001.10 0.0K
13:58 2,001.08 2,001.53 2,001.04 2,001.45 0.0K
13:59 2,001.41 2,001.43 2,001.30 2,001.30 0.0K
14:00 2,001.33 2,001.75 2,001.33 2,001.72 0.0K
14:01 2,001.77 2,001.90 2,001.54 2,001.54 0.0K
14:02 2,001.45 2,001.58 2,001.41 2,001.58 0.0K
14:03 2,001.52 2,001.63 2,000.70 2,000.70 0.0K
14:04 2,000.68 2,000.68 2,000.45 2,000.45 0.0K
14:05 2,000.47 2,000.59 2,000.40 2,000.44 0.0K
14:06 2,000.38 2,000.42 2,000.22 2,000.33 0.0K
14:07 2,000.28 2,000.30 2,000.28 2,000.30 0.0K
14:08 2,000.19 2,000.30 2,000.11 2,000.30 0.0K
14:09 2,000.16 2,000.25 2,000.15 2,000.25 0.0K
14:10 2,000.27 2,000.44 2,000.27 2,000.44 0.0K
14:11 2,000.30 2,000.30 1,999.95 2,000.10 0.0K
14:12 2,000.09 2,000.17 2,000.09 2,000.17 0.0K
14:13 2,000.26 2,000.30 2,000.03 2,000.03 0.0K
14:14 2,000.01 2,000.10 1,999.72 1,999.87 0.0K
14:15 2,000.01 2,000.15 2,000.01 2,000.06 0.0K
14:16 2,000.17 2,000.17 1,999.85 1,999.91 0.0K
14:17 1,999.93 1,999.96 1,999.84 1,999.95 0.0K
14:18 1,999.90 2,000.45 1,999.90 2,000.16 0.0K
14:19 2,000.21 2,000.34 2,000.19 2,000.30 0.0K
14:20 2,000.26 2,000.26 2,000.01 2,000.04 0.0K
14:21 2,000.16 2,000.64 2,000.16 2,000.64 0.0K
14:22 2,000.68 2,001.00 2,000.59 2,000.93 0.0K
14:23 2,000.82 2,000.82 2,000.71 2,000.71 0.0K
14:24 2,000.66 2,000.66 2,000.48 2,000.62 0.0K
14:25 2,000.52 2,000.63 2,000.11 2,000.11 0.0K
14:26 2,000.18 2,000.18 1,999.66 1,999.66 0.0K
14:27 1,999.60 1,999.60 1,999.33 1,999.33 0.0K
14:28 1,999.29 1,999.32 1,999.27 1,999.27 0.0K
14:29 1,999.24 1,999.47 1,999.21 1,999.21 0.0K
14:30 1,999.19 1,999.20 1,999.09 1,999.13 0.0K
14:31 1,999.17 1,999.24 1,998.76 1,998.87 0.0K
14:32 1,998.84 1,999.03 1,998.82 1,999.03 0.0K
14:33 1,999.12 1,999.27 1,999.12 1,999.27 0.0K
14:34 1,999.04 1,999.06 1,998.78 1,998.83 0.0K
14:35 1,998.75 1,998.75 1,998.35 1,998.35 0.0K
14:36 1,998.33 1,998.48 1,998.24 1,998.46 0.0K
14:37 1,998.50 1,998.66 1,998.46 1,998.66 0.0K
14:38 1,998.58 1,998.58 1,998.20 1,998.20 0.0K
14:39 1,998.27 1,998.28 1,998.00 1,998.00 0.0K
14:40 1,998.06 1,998.08 1,997.95 1,998.00 0.0K
14:41 1,997.96 1,997.96 1,997.38 1,997.38 0.0K
14:42 1,997.27 1,997.31 1,997.07 1,997.30 0.0K
14:43 1,997.33 1,997.55 1,997.33 1,997.55 0.0K
14:44 1,997.59 1,997.70 1,997.59 1,997.70 0.0K
14:45 1,997.76 1,997.81 1,997.62 1,997.64 0.0K
14:46 1,997.69 1,997.76 1,997.64 1,997.64 0.0K
14:47 1,997.69 1,997.89 1,997.69 1,997.86 0.0K
14:48 1,997.85 1,997.85 1,997.46 1,997.68 0.0K
14:49 1,997.65 1,997.75 1,997.63 1,997.75 0.0K
14:50 1,997.71 1,997.94 1,997.71 1,997.89 0.0K
14:51 1,997.86 1,998.46 1,997.86 1,998.46 0.0K
14:52 1,998.50 1,998.80 1,998.50 1,998.61 0.0K
14:53 1,998.51 1,998.51 1,998.24 1,998.28 0.0K
14:54 1,998.30 1,998.75 1,998.29 1,998.71 0.0K
14:55 1,998.75 1,998.75 1,998.61 1,998.62 0.0K
14:56 1,998.80 1,999.20 1,998.80 1,999.17 0.0K
14:57 1,999.23 1,999.59 1,999.23 1,999.52 0.0K
14:58 1,999.48 1,999.48 1,999.43 1,999.43 0.0K
14:59 1,999.41 1,999.65 1,999.20 1,999.60 0.0K
15:00 1,999.55 1,999.74 1,999.41 1,999.74 0.0K
15:01 1,999.77 1,999.90 1,999.77 1,999.90 0.0K
15:02 1,999.97 1,999.97 1,999.60 1,999.65 0.0K
15:03 1,999.69 2,000.00 1,999.69 2,000.00 0.0K
15:04 1,999.95 2,000.13 1,999.94 2,000.13 0.0K
15:05 2,000.06 2,000.95 2,000.06 2,000.95 0.0K
15:06 2,000.87 2,000.99 2,000.83 2,000.83 0.0K
15:07 2,000.73 2,000.73 2,000.46 2,000.46 0.0K
15:08 2,000.37 2,000.37 2,000.23 2,000.27 0.0K
15:09 2,000.23 2,000.28 2,000.15 2,000.28 0.0K
15:10 2,000.37 2,000.46 2,000.29 2,000.29 0.0K
15:11 2,000.24 2,000.24 1,999.85 1,999.87 0.0K
15:12 1,999.82 1,999.82 1,999.40 1,999.47 0.0K
15:13 1,999.42 1,999.42 1,998.82 1,998.82 0.0K
15:14 1,998.76 1,998.80 1,998.46 1,998.46 0.0K
15:15 1,998.44 1,998.44 1,998.27 1,998.31 0.0K
15:16 1,998.34 1,998.37 1,998.28 1,998.28 0.0K
15:17 1,998.18 1,998.18 1,997.99 1,998.15 0.0K
15:18 1,998.08 1,998.08 1,997.81 1,997.81 0.0K
15:19 1,997.99 1,997.99 1,997.72 1,997.72 0.0K
15:20 1,997.77 1,997.94 1,997.75 1,997.88 0.0K
15:21 1,997.93 1,997.95 1,997.78 1,997.95 0.0K
15:22 1,998.04 1,998.48 1,998.04 1,998.48 0.0K
15:23 1,998.53 1,998.61 1,998.42 1,998.42 0.0K
15:24 1,998.33 1,998.33 1,997.88 1,997.88 0.0K
15:25 1,997.90 1,997.96 1,997.87 1,997.96 0.0K
15:26 1,997.99 1,998.03 1,997.99 1,998.00 0.0K
15:27 1,997.95 1,997.95 1,997.74 1,997.85 0.0K
15:28 1,997.80 1,997.93 1,997.61 1,997.93 0.0K
15:29 1,997.77 1,997.86 1,997.77 1,997.85 0.0K
15:30 1,997.78 1,998.14 1,997.78 1,998.14 0.0K
15:31 1,998.21 1,999.04 1,998.21 1,999.04 0.0K
15:32 1,999.18 1,999.76 1,999.18 1,999.76 0.0K
15:33 1,999.81 2,000.07 1,999.72 2,000.01 0.0K
15:34 2,000.10 2,000.22 2,000.02 2,000.09 0.0K
15:35 2,000.10 2,000.10 1,999.97 2,000.01 0.0K
15:36 2,000.18 2,000.95 2,000.18 2,000.95 0.0K
15:37 2,001.12 2,001.36 2,001.12 2,001.26 0.0K
15:38 2,001.35 2,001.50 2,001.05 2,001.05 0.0K
15:39 2,001.17 2,001.31 2,001.17 2,001.23 0.0K
15:40 2,001.19 2,001.19 2,001.06 2,001.15 0.0K
15:41 2,001.11 2,001.15 2,000.92 2,001.14 0.0K
15:42 2,001.05 2,001.10 2,000.31 2,000.31 0.0K
15:43 2,000.27 2,000.31 2,000.07 2,000.07 0.0K
15:44 2,000.05 2,000.06 1,999.90 2,000.01 0.0K
15:45 2,000.06 2,000.22 2,000.05 2,000.22 0.0K
15:46 2,000.23 2,000.23 1,999.97 1,999.97 0.0K
15:47 1,999.92 2,000.16 1,999.92 2,000.04 0.0K
15:48 1,999.95 2,000.13 1,999.91 2,000.13 0.0K
15:49 2,000.19 2,000.24 2,000.11 2,000.24 0.0K
15:50 2,000.33 2,000.47 2,000.29 2,000.38 0.0K
15:51 2,000.34 2,000.77 2,000.34 2,000.77 0.0K
15:52 2,000.75 2,000.97 2,000.69 2,000.84 0.0K
15:53 2,000.88 2,000.88 2,000.69 2,000.84 0.0K
15:54 2,000.92 2,001.06 2,000.91 2,001.06 0.0K
15:55 2,001.06 2,001.35 2,000.90 2,000.90 0.0K
15:56 2,000.87 2,000.87 2,000.64 2,000.82 0.0K
15:57 2,000.79 2,001.51 2,000.79 2,001.51 0.0K
15:58 2,001.47 2,001.58 2,001.46 2,001.54 0.0K
15:59 2,001.47 2,001.52 2,001.33 2,001.44 0.0K
16:00 2,001.54 2,002.18 2,001.51 2,002.09 0.0K
16:01 2,002.07 2,002.13 2,001.64 2,001.64 0.0K
16:02 2,001.68 2,001.75 2,001.49 2,001.49 0.0K
16:03 2,001.48 2,001.50 2,000.59 2,000.68 0.0K
16:04 2,000.71 2,001.18 2,000.71 2,001.18 0.0K
16:05 2,001.26 2,001.37 2,000.84 2,001.23 0.0K
16:06 2,001.16 2,001.34 2,001.16 2,001.34 0.0K
16:07 2,001.50 2,001.78 2,001.50 2,001.71 0.0K
16:08 2,001.88 2,001.99 2,001.49 2,001.49 0.0K
16:09 2,001.59 2,001.96 2,001.59 2,001.95 0.0K
16:10 2,002.06 2,002.14 2,001.97 2,001.97 0.0K
16:11 2,001.95 2,002.10 2,001.54 2,001.54 0.0K
16:12 2,001.61 2,001.61 2,001.41 2,001.46 0.0K
16:13 2,001.50 2,001.74 2,001.50 2,001.69 0.0K
16:14 2,001.67 2,002.01 2,001.59 2,002.01 0.0K
16:15 2,002.07 2,002.38 2,002.07 2,002.23 0.0K
16:16 2,002.06 2,002.09 2,001.87 2,001.92 0.0K
16:17 2,001.88 2,002.09 2,001.85 2,002.09 0.0K
16:18 2,002.13 2,002.55 2,002.13 2,002.53 0.0K
16:19 2,002.50 2,002.58 2,002.28 2,002.28 0.0K
16:20 2,002.27 2,002.37 2,002.27 2,002.37 0.0K
16:21 2,002.46 2,002.95 2,002.46 2,002.86 0.0K
16:22 2,002.93 2,003.06 2,002.43 2,002.46 0.0K
16:23 2,002.39 2,002.54 2,002.39 2,002.54 0.0K
16:24 2,002.49 2,002.82 2,002.28 2,002.72 0.0K
16:25 2,002.76 2,002.92 2,002.66 2,002.92 0.0K
16:26 2,002.87 2,003.10 2,002.82 2,003.01 0.0K
16:27 2,002.96 2,003.15 2,002.93 2,002.94 0.0K
16:28 2,002.91 2,003.03 2,002.89 2,003.01 0.0K
16:29 2,002.93 2,002.93 2,002.45 2,002.71 0.0K
16:30 2,002.63 2,003.03 2,002.52 2,002.52 0.0K
16:31 2,002.56 2,002.56 2,002.13 2,002.15 0.0K
16:32 2,002.13 2,002.38 2,001.99 2,001.99 0.0K
16:33 2,001.93 2,001.93 2,000.71 2,000.71 0.0K
16:34 2,000.65 2,000.65 2,000.30 2,000.35 0.0K
16:35 2,000.37 2,000.85 2,000.27 2,000.65 0.0K
16:36 2,000.68 2,001.44 2,000.61 2,001.34 0.0K
16:37 2,001.39 2,001.77 2,001.17 2,001.47 0.0K
16:38 2,001.54 2,001.62 2,001.22 2,001.31 0.0K
16:39 2,001.46 2,002.19 2,001.46 2,002.19 0.0K
16:40 2,002.10 2,002.11 2,001.73 2,001.76 0.0K
16:41 2,001.89 2,002.18 2,001.89 2,001.98 0.0K
16:42 2,001.93 2,002.39 2,001.89 2,002.13 0.0K
16:43 2,002.11 2,002.68 2,002.11 2,002.68 0.0K
16:44 2,002.66 2,002.72 2,002.27 2,002.32 0.0K
16:45 2,002.37 2,002.37 2,001.61 2,001.61 0.0K
16:46 2,001.52 2,001.52 2,000.79 2,000.79 0.0K
16:47 2,000.72 2,000.72 2,000.39 2,000.57 0.0K
16:48 2,000.72 2,001.22 2,000.72 2,001.22 0.0K
16:49 2,001.31 2,001.58 2,001.28 2,001.42 0.0K
16:50 2,001.55 2,002.22 2,001.55 2,002.21 0.0K
16:51 2,002.19 2,003.06 2,002.19 2,003.06 0.0K
16:52 2,003.12 2,003.62 2,003.03 2,003.05 0.0K
16:53 2,003.02 2,003.25 2,002.90 2,003.21 0.0K
16:54 2,003.15 2,003.29 2,002.92 2,003.17 0.0K
16:55 2,003.19 2,003.31 2,002.92 2,002.92 0.0K
16:56 2,003.05 2,003.05 2,002.55 2,002.70 0.0K
16:57 2,002.79 2,003.07 2,002.79 2,003.00 0.0K
16:58 2,003.04 2,003.41 2,003.04 2,003.40 0.0K
16:59 2,003.68 2,004.38 2,003.58 2,004.38 0.0K
17:00 2,004.53 2,006.69 2,004.53 2,006.69 0.0K
17:01 2,006.88 2,006.97 2,006.74 2,006.88 0.0K
17:02 2,006.79 2,007.07 2,006.79 2,007.07 0.0K
17:03 2,007.10 2,007.10 2,006.04 2,006.04 0.0K
17:04 2,006.07 2,006.28 2,006.07 2,006.22 0.0K
17:05 2,006.20 2,006.20 2,005.74 2,005.83 0.0K
17:06 2,005.81 2,005.90 2,005.56 2,005.65 0.0K
17:07 2,005.62 2,005.67 2,005.40 2,005.54 0.0K
17:08 2,005.48 2,005.55 2,004.98 2,004.98 0.0K
17:09 2,004.96 2,005.69 2,004.96 2,005.69 0.0K
17:10 2,005.76 2,006.52 2,005.76 2,006.48 0.0K
17:11 2,006.53 2,006.84 2,006.53 2,006.84 0.0K
17:12 2,006.79 2,006.96 2,006.53 2,006.53 0.0K
17:13 2,006.53 2,006.76 2,006.51 2,006.72 0.0K
17:14 2,006.70 2,006.74 2,006.26 2,006.50 0.0K
17:15 2,006.55 2,006.68 2,006.07 2,006.25 0.0K
17:16 2,006.22 2,006.35 2,005.82 2,005.82 0.0K
17:17 2,005.87 2,005.87 2,005.23 2,005.36 0.0K
17:18 2,005.39 2,005.57 2,005.37 2,005.51 0.0K
17:19 2,005.55 2,005.55 2,004.94 2,004.99 0.0K
17:20 2,005.10 2,005.27 2,004.91 2,005.04 0.0K
17:21 2,005.02 2,005.04 2,004.71 2,004.71 0.0K
17:22 2,004.65 2,004.80 2,004.47 2,004.62 0.0K
17:23 2,004.54 2,004.74 2,004.47 2,004.67 0.0K
17:24 2,004.68 2,004.79 2,004.60 2,004.65 0.0K
17:25 2,004.66 2,005.00 2,004.65 2,004.86 0.0K
17:26 2,004.83 2,004.83 2,004.51 2,004.58 0.0K
17:27 2,004.64 2,004.64 2,004.06 2,004.29 0.0K
17:28 2,004.26 2,004.27 2,004.12 2,004.16 0.0K
17:29 2,004.28 2,004.55 2,004.28 2,004.44 0.0K
17:30 2,004.50 2,004.50 2,003.87 2,003.93 0.0K
17:31 2,003.97 2,005.01 2,003.97 2,005.01 0.0K
17:32 2,005.03 2,005.37 2,004.99 2,005.00 0.0K
17:33 2,005.01 2,005.01 2,004.61 2,004.69 0.0K
17:34 2,004.57 2,004.58 2,004.19 2,004.19 0.0K
17:35 2,004.15 2,004.15 2,003.96 2,004.01 0.0K
17:36 2,004.03 2,004.22 2,003.65 2,003.65 0.0K
17:37 2,003.67 2,003.90 2,003.36 2,003.90 0.0K
17:38 2,003.99 2,004.37 2,003.99 2,004.37 0.0K
17:39 2,004.33 2,004.36 2,003.92 2,004.01 0.0K
17:40 2,004.12 2,004.22 2,003.76 2,003.79 0.0K
17:41 2,003.77 2,003.78 2,003.28 2,003.78 0.0K
17:42 2,003.74 2,003.74 2,003.51 2,003.51 0.0K
17:43 2,003.50 2,003.51 2,003.17 2,003.37 0.0K
17:44 2,003.49 2,003.76 2,003.44 2,003.76 0.0K
17:45 2,003.69 2,004.47 2,003.69 2,004.47 0.0K
17:46 2,004.50 2,004.50 2,004.13 2,004.24 0.0K
17:47 2,004.20 2,004.28 2,004.05 2,004.05 0.0K
17:48 2,003.98 2,004.24 2,003.98 2,004.21 0.0K
17:49 2,004.18 2,004.18 2,004.04 2,004.16 0.0K
17:50 2,004.15 2,004.53 2,004.12 2,004.44 0.0K
17:51 2,004.54 2,004.64 2,004.40 2,004.64 0.0K
17:52 2,004.67 2,004.67 2,004.54 2,004.64 0.0K
17:53 2,004.67 2,004.68 2,004.58 2,004.58 0.0K
17:54 2,004.67 2,004.71 2,004.39 2,004.45 0.0K
17:55 2,004.40 2,004.51 2,004.40 2,004.51 0.0K
17:56 2,004.61 2,004.68 2,004.61 2,004.66 0.0K
17:57 2,004.73 2,004.85 2,004.60 2,004.74 0.0K
17:58 2,004.84 2,004.84 2,004.54 2,004.77 0.0K
17:59 2,004.76 2,004.79 2,004.65 2,004.79 0.0K
18:00 2,004.96 2,005.32 2,004.96 2,005.13 0.0K
18:01 2,005.08 2,005.81 2,005.01 2,005.79 0.0K
18:02 2,005.84 2,005.95 2,005.65 2,005.65 0.0K
18:03 2,005.72 2,005.76 2,005.55 2,005.69 0.0K
18:04 2,005.67 2,005.80 2,005.41 2,005.41 0.0K
18:05 2,005.45 2,006.39 2,005.41 2,006.39 0.0K
18:06 2,006.36 2,006.36 2,005.94 2,006.05 0.0K
18:07 2,006.10 2,006.39 2,006.10 2,006.27 0.0K
18:08 2,006.29 2,006.29 2,005.93 2,005.93 0.0K
18:09 2,005.92 2,006.10 2,005.83 2,006.04 0.0K
18:10 2,006.01 2,006.06 2,005.75 2,005.81 0.0K
18:11 2,005.78 2,005.83 2,005.31 2,005.40 0.0K
18:12 2,005.30 2,005.39 2,004.85 2,004.85 0.0K
18:13 2,004.82 2,005.03 2,004.82 2,004.91 0.0K
18:14 2,004.98 2,005.04 2,004.71 2,004.71 0.0K
18:15 2,004.69 2,005.20 2,004.67 2,004.69 0.0K
18:16 2,004.61 2,004.75 2,003.27 2,003.27 0.0K
18:17 2,003.17 2,003.26 2,002.72 2,002.72 0.0K
18:18 2,002.69 2,003.51 2,002.69 2,003.51 0.0K
18:19 2,003.49 2,003.59 2,003.13 2,003.13 0.0K
18:20 2,003.16 2,003.94 2,003.16 2,003.93 0.0K
18:21 2,003.89 2,004.68 2,003.89 2,004.64 0.0K
18:22 2,004.53 2,004.97 2,004.48 2,004.67 0.0K
18:23 2,004.64 2,004.85 2,004.64 2,004.77 0.0K
18:24 2,004.62 2,004.72 2,003.78 2,003.78 0.0K
18:29 2,004.11 2,005.63 2,004.11 2,004.97 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