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
15:08 1,998.79 1,998.84 1,998.67 1,998.75 0.0K
15:09 1,998.80 1,998.90 1,998.64 1,998.64 0.0K
15:10 1,998.47 1,998.47 1,997.85 1,998.01 0.0K
15:11 1,998.05 1,998.21 1,998.02 1,998.11 0.0K
15:12 1,998.22 1,998.22 1,997.88 1,997.88 0.0K
15:13 1,997.93 1,997.93 1,997.64 1,997.82 0.0K
15:14 1,997.73 1,998.32 1,997.63 1,998.26 0.0K
15:15 1,998.31 1,998.66 1,998.31 1,998.66 0.0K
15:16 1,998.61 1,998.99 1,998.56 1,998.95 0.0K
15:17 1,998.90 1,999.15 1,998.90 1,999.06 0.0K
15:18 1,999.04 1,999.04 1,998.61 1,998.61 0.0K
15:19 1,998.59 1,998.59 1,998.26 1,998.32 0.0K
15:20 1,998.30 1,998.57 1,998.25 1,998.51 0.0K
15:21 1,998.42 1,998.57 1,998.25 1,998.52 0.0K
15:22 1,998.41 1,998.41 1,998.09 1,998.24 0.0K
15:23 1,998.20 1,998.20 1,997.92 1,997.92 0.0K
15:24 1,997.95 1,998.38 1,997.95 1,998.24 0.0K
15:25 1,998.28 1,998.31 1,998.06 1,998.06 0.0K
15:26 1,998.18 1,998.19 1,997.62 1,997.62 0.0K
15:27 1,997.57 1,997.64 1,997.00 1,997.24 0.0K
15:28 1,997.20 1,997.32 1,996.81 1,996.92 0.0K
15:29 1,996.95 1,997.11 1,996.91 1,997.11 0.0K
15:30 1,997.15 1,998.20 1,997.15 1,998.20 0.0K
15:31 1,998.27 1,999.10 1,998.27 1,998.94 0.0K
15:32 1,999.01 1,999.54 1,999.01 1,999.54 0.0K
15:33 1,999.48 1,999.48 1,998.28 1,998.28 0.0K
15:34 1,998.26 1,998.73 1,998.26 1,998.73 0.0K
15:35 1,998.70 1,999.90 1,998.70 1,999.83 0.0K
15:36 1,999.96 2,000.08 1,999.84 1,999.89 0.0K
15:37 1,999.97 2,000.41 1,999.97 2,000.40 0.0K
15:38 2,000.35 2,000.83 2,000.31 2,000.31 0.0K
15:39 2,000.13 2,000.28 2,000.05 2,000.13 0.0K
15:40 2,000.08 2,000.69 2,000.08 2,000.69 0.0K
15:41 2,000.60 2,001.00 2,000.60 2,001.00 0.0K
15:42 2,001.17 2,001.44 2,001.06 2,001.28 0.0K
15:43 2,001.32 2,001.49 2,000.73 2,000.73 0.0K
15:44 2,000.66 2,000.89 2,000.66 2,000.68 0.0K
15:45 2,000.53 2,000.68 2,000.26 2,000.48 0.0K
15:46 2,000.58 2,000.58 1,999.66 1,999.66 0.0K
15:47 1,999.62 1,999.78 1,999.38 1,999.78 0.0K
15:48 1,999.71 1,999.94 1,999.71 1,999.89 0.0K
15:49 1,999.91 1,999.91 1,999.65 1,999.71 0.0K
15:50 1,999.70 1,999.72 1,999.46 1,999.47 0.0K
15:51 1,999.42 1,999.42 1,999.05 1,999.05 0.0K
15:52 1,999.08 1,999.08 1,998.97 1,998.97 0.0K
15:53 1,999.28 1,999.57 1,998.76 1,998.78 0.0K
15:54 1,998.87 1,998.88 1,998.13 1,998.13 0.0K
15:55 1,998.13 1,998.17 1,996.97 1,997.16 0.0K
15:56 1,997.09 1,997.09 1,996.20 1,996.24 0.0K
15:57 1,996.19 1,996.23 1,995.67 1,995.67 0.0K
15:58 1,995.71 1,995.71 1,995.25 1,995.37 0.0K
15:59 1,995.42 1,995.49 1,994.64 1,994.64 0.0K
16:00 1,994.59 1,995.16 1,993.83 1,994.78 0.0K
16:01 1,995.06 1,995.69 1,995.06 1,995.56 0.0K
16:02 1,995.47 1,996.12 1,995.47 1,995.99 0.0K
16:03 1,995.97 1,996.27 1,995.92 1,995.95 0.0K
16:04 1,995.98 1,996.01 1,995.94 1,996.01 0.0K
16:05 1,995.99 1,996.60 1,995.96 1,996.50 0.0K
16:06 1,996.52 1,997.29 1,996.52 1,997.29 0.0K
16:07 1,997.30 1,998.38 1,997.30 1,997.34 0.0K
16:08 1,997.26 1,997.28 1,997.11 1,997.11 0.0K
16:09 1,997.24 1,997.68 1,997.24 1,997.57 0.0K
16:10 1,997.61 1,998.28 1,997.61 1,998.26 0.0K
16:11 1,998.21 1,998.30 1,998.09 1,998.27 0.0K
16:12 1,998.10 1,998.42 1,998.07 1,998.38 0.0K
16:13 1,998.42 1,998.65 1,998.35 1,998.35 0.0K
16:14 1,998.41 1,998.89 1,998.33 1,998.81 0.0K
16:15 1,998.64 1,999.04 1,998.64 1,998.90 0.0K
16:16 1,998.94 1,999.22 1,998.76 1,998.76 0.0K
16:17 1,998.71 1,998.71 1,997.64 1,997.73 0.0K
16:18 1,997.80 1,998.19 1,997.80 1,998.19 0.0K
16:19 1,998.10 1,998.54 1,998.00 1,998.49 0.0K
16:20 1,998.50 1,998.50 1,997.94 1,998.33 0.0K
16:21 1,998.28 1,998.53 1,998.28 1,998.36 0.0K
16:22 1,998.31 1,998.52 1,998.13 1,998.52 0.0K
16:23 1,998.55 1,998.60 1,998.39 1,998.60 0.0K
16:24 1,998.63 1,998.67 1,998.48 1,998.48 0.0K
16:25 1,998.16 1,998.16 1,997.96 1,997.98 0.0K
16:26 1,997.86 2,000.85 1,997.46 2,000.75 0.0K
16:27 2,000.79 2,000.79 1,999.74 1,999.77 0.0K
16:28 1,999.67 1,999.67 1,998.54 1,998.54 0.0K
16:29 1,998.50 1,998.71 1,998.50 1,998.61 0.0K
16:30 1,998.56 1,999.06 1,997.61 1,997.65 0.0K
16:31 1,997.71 1,997.87 1,997.23 1,997.23 0.0K
16:32 1,997.21 1,997.25 1,995.91 1,995.94 0.0K
16:33 1,996.05 1,996.24 1,995.65 1,995.98 0.0K
16:34 1,995.96 1,996.30 1,995.96 1,996.15 0.0K
16:35 1,996.13 1,996.70 1,996.13 1,996.42 0.0K
16:36 1,996.35 1,997.79 1,996.28 1,997.76 0.0K
16:37 1,997.69 1,998.12 1,997.69 1,998.08 0.0K
16:38 1,998.11 1,998.97 1,998.11 1,998.82 0.0K
16:39 1,998.91 1,999.09 1,998.47 1,998.49 0.0K
16:40 1,998.43 1,998.73 1,998.12 1,998.73 0.0K
16:41 1,998.64 1,998.64 1,998.07 1,998.15 0.0K
16:42 1,998.02 1,998.03 1,997.01 1,997.01 0.0K
16:43 1,996.78 1,996.80 1,995.56 1,995.56 0.0K
16:44 1,995.42 1,996.65 1,995.42 1,996.54 0.0K
16:45 1,996.49 1,997.54 1,996.49 1,997.52 0.0K
16:46 1,997.50 1,997.88 1,997.24 1,997.83 0.0K
16:47 1,997.91 1,999.20 1,997.91 1,998.35 0.0K
16:48 1,998.31 1,998.72 1,998.02 1,998.02 0.0K
16:49 1,997.99 1,998.16 1,997.50 1,997.50 0.0K
16:50 1,997.48 1,997.48 1,996.83 1,997.15 0.0K
16:51 1,997.06 1,997.06 1,996.33 1,996.55 0.0K
16:52 1,996.55 1,996.60 1,995.89 1,995.97 0.0K
16:53 1,995.82 1,995.82 1,994.49 1,994.49 0.0K
16:54 1,994.45 1,994.64 1,993.67 1,993.67 0.0K
16:55 1,993.69 1,994.91 1,993.69 1,994.62 0.0K
16:56 1,994.70 1,995.77 1,994.70 1,995.01 0.0K
16:57 1,994.84 1,994.84 1,993.63 1,993.67 0.0K
16:58 1,993.71 1,994.66 1,993.66 1,994.66 0.0K
16:59 1,994.70 1,996.00 1,994.70 1,995.73 0.0K
17:00 1,995.16 1,995.20 1,994.52 1,994.52 0.0K
17:01 1,994.44 1,994.76 1,994.22 1,994.51 0.0K
17:02 1,994.62 1,994.65 1,992.75 1,992.84 0.0K
17:03 1,992.70 1,992.70 1,991.69 1,991.84 0.0K
17:04 1,991.97 1,992.93 1,991.91 1,992.70 0.0K
17:05 1,992.63 1,993.15 1,992.45 1,992.53 0.0K
17:06 1,992.60 1,992.66 1,991.17 1,991.17 0.0K
17:07 1,991.21 1,991.21 1,989.89 1,989.93 0.0K
17:08 1,989.80 1,990.14 1,989.43 1,989.97 0.0K
17:09 1,989.95 1,989.99 1,989.45 1,989.45 0.0K
17:10 1,989.35 1,989.35 1,987.96 1,987.96 0.0K
17:11 1,987.91 1,988.07 1,987.19 1,987.37 0.0K
17:12 1,987.55 1,988.33 1,987.11 1,987.95 0.0K
17:13 1,988.05 1,988.46 1,987.97 1,988.46 0.0K
17:14 1,988.69 1,989.11 1,988.08 1,988.30 0.0K
17:15 1,988.27 1,988.27 1,987.06 1,987.21 0.0K
17:16 1,986.91 1,987.08 1,985.80 1,985.80 0.0K
17:17 1,985.75 1,985.75 1,984.44 1,984.44 0.0K
17:18 1,984.65 1,984.65 1,982.97 1,982.97 0.0K
17:19 1,983.01 1,983.18 1,982.86 1,982.86 0.0K
17:20 1,982.92 1,983.00 1,982.04 1,982.37 0.0K
17:21 1,982.34 1,982.58 1,982.28 1,982.43 0.0K
17:22 1,982.34 1,982.94 1,981.75 1,982.30 0.0K
17:23 1,982.47 1,982.90 1,982.30 1,982.30 0.0K
17:24 1,981.98 1,982.74 1,981.82 1,982.74 0.0K
17:25 1,982.71 1,982.71 1,982.18 1,982.20 0.0K
17:26 1,982.11 1,982.41 1,981.73 1,982.41 0.0K
17:27 1,982.99 1,984.44 1,982.99 1,984.42 0.0K
17:28 1,984.21 1,984.40 1,983.85 1,984.14 0.0K
17:29 1,983.84 1,984.72 1,983.84 1,984.72 0.0K
17:30 1,984.65 1,985.22 1,984.65 1,985.19 0.0K
17:31 1,984.96 1,985.49 1,984.85 1,985.45 0.0K
17:32 1,985.61 1,985.61 1,984.47 1,985.03 0.0K
17:33 1,985.01 1,986.24 1,984.91 1,986.24 0.0K
17:34 1,986.16 1,986.16 1,985.31 1,985.82 0.0K
17:35 1,985.70 1,987.08 1,985.70 1,987.08 0.0K
17:36 1,987.02 1,987.55 1,987.00 1,987.01 0.0K
17:37 1,986.92 1,987.21 1,986.78 1,986.96 0.0K
17:38 1,986.92 1,987.48 1,986.70 1,987.48 0.0K
17:39 1,987.58 1,987.58 1,987.05 1,987.06 0.0K
17:40 1,987.25 1,987.25 1,986.80 1,986.86 0.0K
17:41 1,986.72 1,987.95 1,986.72 1,987.65 0.0K
17:42 1,987.72 1,989.08 1,987.59 1,989.08 0.0K
17:43 1,989.12 1,989.19 1,988.54 1,988.59 0.0K
17:44 1,988.52 1,989.44 1,988.46 1,989.34 0.0K
17:45 1,989.30 1,990.38 1,989.09 1,990.04 0.0K
17:46 1,990.13 1,990.20 1,989.05 1,989.05 0.0K
17:47 1,989.15 1,989.15 1,988.42 1,988.74 0.0K
17:48 1,989.28 1,989.59 1,989.15 1,989.15 0.0K
17:49 1,989.17 1,989.79 1,989.17 1,989.79 0.0K
17:50 1,989.80 1,989.82 1,989.50 1,989.55 0.0K
17:51 1,989.57 1,990.24 1,989.00 1,989.04 0.0K
17:52 1,989.08 1,989.08 1,988.44 1,988.51 0.0K
17:53 1,988.49 1,988.55 1,988.25 1,988.49 0.0K
17:54 1,988.50 1,988.50 1,987.99 1,987.99 0.0K
17:55 1,988.01 1,988.06 1,987.77 1,988.03 0.0K
17:56 1,988.07 1,988.45 1,987.87 1,987.91 0.0K
17:57 1,987.98 1,988.00 1,987.60 1,987.60 0.0K
17:58 1,987.56 1,987.61 1,987.36 1,987.55 0.0K
17:59 1,987.59 1,987.73 1,987.23 1,987.56 0.0K
18:00 1,987.59 1,988.86 1,987.55 1,988.78 0.0K
18:01 1,988.85 1,988.87 1,987.77 1,987.77 0.0K
18:02 1,987.70 1,988.30 1,987.70 1,988.07 0.0K
18:03 1,987.98 1,988.17 1,987.67 1,987.88 0.0K
18:04 1,987.79 1,987.79 1,987.25 1,987.25 0.0K
18:05 1,987.27 1,987.27 1,985.95 1,986.02 0.0K
18:06 1,986.08 1,986.10 1,985.65 1,985.78 0.0K
18:07 1,985.94 1,986.25 1,985.93 1,986.25 0.0K
18:08 1,986.29 1,986.48 1,985.55 1,985.89 0.0K
18:09 1,985.80 1,985.85 1,985.50 1,985.61 0.0K
18:10 1,985.63 1,986.04 1,985.56 1,986.04 0.0K
18:11 1,986.20 1,986.94 1,986.01 1,986.86 0.0K
18:12 1,986.80 1,987.56 1,986.65 1,987.56 0.0K
18:13 1,987.66 1,988.36 1,987.66 1,988.31 0.0K
18:14 1,988.29 1,988.52 1,988.02 1,988.09 0.0K
18:15 1,988.04 1,988.90 1,987.82 1,988.90 0.0K
18:16 1,988.98 1,989.04 1,988.71 1,988.71 0.0K
18:17 1,988.69 1,988.69 1,987.96 1,987.99 0.0K
18:18 1,987.95 1,988.01 1,987.63 1,987.72 0.0K
18:19 1,987.74 1,987.83 1,987.46 1,987.47 0.0K
18:20 1,987.56 1,988.35 1,987.39 1,988.18 0.0K
18:21 1,988.08 1,988.08 1,987.33 1,987.52 0.0K
18:22 1,987.42 1,988.80 1,987.31 1,988.19 0.0K
18:23 1,988.42 1,988.42 1,987.66 1,987.66 0.0K
18:24 1,987.52 1,987.86 1,987.35 1,987.57 0.0K
18:25 1,987.55 1,987.55 1,987.55 1,987.55 0.0K
18:29 1,987.46 1,989.70 1,987.46 1,988.51 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