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 2,049.83 2,049.83 2,047.78 2,048.37 0.0K
10:01 2,048.50 2,052.16 2,048.50 2,050.77 0.0K
10:02 2,050.61 2,051.30 2,050.16 2,051.01 0.0K
10:03 2,051.19 2,051.29 2,050.36 2,050.86 0.0K
10:04 2,050.83 2,051.32 2,050.52 2,051.28 0.0K
10:05 2,051.34 2,051.34 2,049.03 2,049.16 0.0K
10:06 2,049.15 2,050.21 2,049.01 2,050.12 0.0K
10:07 2,050.15 2,050.26 2,049.08 2,049.19 0.0K
10:08 2,049.14 2,049.53 2,048.80 2,048.80 0.0K
10:09 2,048.89 2,049.35 2,047.95 2,049.35 0.0K
10:10 2,049.27 2,049.94 2,048.93 2,049.44 0.0K
10:11 2,048.98 2,048.98 2,046.17 2,046.29 0.0K
10:12 2,046.57 2,046.88 2,045.91 2,046.86 0.0K
10:13 2,046.93 2,047.52 2,046.00 2,046.03 0.0K
10:14 2,045.85 2,045.85 2,044.22 2,044.63 0.0K
10:15 2,044.70 2,044.82 2,043.85 2,043.92 0.0K
10:16 2,043.88 2,043.88 2,042.57 2,042.68 0.0K
10:17 2,042.77 2,042.79 2,041.31 2,041.31 0.0K
10:18 2,041.25 2,041.51 2,040.85 2,040.85 0.0K
10:19 2,041.23 2,041.33 2,040.68 2,040.69 0.0K
10:20 2,040.26 2,040.78 2,040.26 2,040.78 0.0K
10:21 2,040.71 2,041.73 2,040.71 2,041.10 0.0K
10:22 2,041.15 2,041.43 2,041.08 2,041.32 0.0K
10:23 2,041.64 2,041.97 2,041.45 2,041.83 0.0K
10:24 2,042.13 2,043.03 2,042.13 2,043.03 0.0K
10:25 2,043.45 2,044.49 2,043.45 2,044.48 0.0K
10:26 2,044.45 2,044.83 2,044.36 2,044.78 0.0K
10:27 2,044.87 2,045.03 2,044.44 2,044.71 0.0K
10:28 2,044.64 2,045.16 2,044.57 2,044.62 0.0K
10:29 2,044.78 2,045.29 2,044.78 2,045.06 0.0K
10:30 2,045.15 2,045.15 2,043.68 2,043.68 0.0K
10:31 2,043.61 2,044.00 2,043.61 2,044.00 0.0K
10:32 2,044.11 2,044.26 2,043.77 2,043.77 0.0K
10:33 2,043.78 2,043.91 2,043.14 2,043.35 0.0K
10:34 2,043.56 2,043.56 2,043.22 2,043.27 0.0K
10:35 2,043.34 2,043.72 2,043.15 2,043.72 0.0K
10:36 2,043.61 2,044.13 2,043.61 2,043.99 0.0K
10:37 2,043.54 2,043.54 2,042.17 2,042.41 0.0K
10:38 2,042.40 2,042.90 2,042.38 2,042.46 0.0K
10:39 2,042.42 2,042.85 2,042.22 2,042.22 0.0K
10:40 2,042.24 2,043.09 2,042.24 2,042.82 0.0K
10:41 2,042.85 2,043.26 2,042.47 2,043.20 0.0K
10:42 2,043.34 2,043.36 2,042.08 2,042.08 0.0K
10:43 2,041.99 2,041.99 2,041.21 2,041.21 0.0K
10:44 2,041.22 2,041.52 2,041.22 2,041.46 0.0K
10:45 2,041.48 2,042.12 2,041.43 2,041.78 0.0K
10:46 2,041.82 2,041.89 2,039.17 2,039.17 0.0K
10:47 2,039.07 2,039.77 2,039.01 2,039.77 0.0K
10:48 2,039.68 2,039.88 2,038.65 2,038.65 0.0K
10:49 2,038.56 2,038.56 2,037.55 2,037.55 0.0K
10:50 2,037.50 2,037.66 2,037.29 2,037.29 0.0K
10:51 2,037.52 2,037.52 2,036.55 2,036.55 0.0K
10:52 2,036.63 2,036.91 2,035.02 2,035.06 0.0K
10:53 2,035.10 2,035.19 2,034.95 2,035.06 0.0K
10:54 2,034.94 2,034.94 2,033.06 2,033.06 0.0K
10:55 2,033.11 2,033.20 2,032.06 2,032.07 0.0K
10:56 2,031.63 2,031.63 2,030.47 2,030.58 0.0K
10:57 2,030.53 2,030.67 2,030.35 2,030.67 0.0K
10:58 2,030.75 2,030.75 2,030.29 2,030.40 0.0K
10:59 2,030.45 2,031.20 2,030.45 2,030.91 0.0K
11:00 2,030.95 2,031.49 2,030.95 2,031.19 0.0K
11:01 2,031.43 2,034.41 2,031.28 2,034.41 0.0K
11:02 2,034.28 2,034.71 2,034.09 2,034.71 0.0K
11:03 2,034.86 2,035.12 2,034.21 2,034.21 0.0K
11:04 2,033.90 2,034.12 2,033.90 2,034.03 0.0K
11:05 2,034.06 2,034.30 2,034.06 2,034.12 0.0K
11:06 2,034.03 2,035.63 2,033.88 2,035.63 0.0K
11:07 2,035.59 2,035.59 2,035.09 2,035.09 0.0K
11:08 2,035.13 2,035.33 2,033.75 2,033.75 0.0K
11:09 2,033.66 2,033.68 2,033.30 2,033.30 0.0K
11:10 2,033.34 2,033.57 2,032.13 2,032.13 0.0K
11:11 2,032.17 2,032.47 2,031.24 2,031.24 0.0K
11:12 2,031.20 2,031.36 2,030.87 2,031.36 0.0K
11:13 2,031.41 2,031.54 2,031.26 2,031.26 0.0K
11:14 2,031.22 2,031.63 2,031.02 2,031.57 0.0K
11:15 2,031.71 2,033.54 2,031.71 2,033.54 0.0K
11:16 2,033.66 2,034.21 2,033.44 2,034.21 0.0K
11:17 2,034.32 2,034.92 2,034.27 2,034.92 0.0K
11:18 2,035.00 2,036.18 2,035.00 2,036.01 0.0K
11:19 2,035.86 2,035.86 2,035.51 2,035.62 0.0K
11:20 2,035.64 2,035.94 2,035.53 2,035.53 0.0K
11:21 2,035.50 2,036.15 2,035.50 2,036.14 0.0K
11:22 2,036.18 2,036.73 2,035.98 2,036.73 0.0K
11:23 2,036.80 2,037.91 2,036.80 2,037.80 0.0K
11:24 2,037.95 2,038.24 2,037.90 2,037.97 0.0K
11:25 2,037.94 2,038.81 2,037.89 2,038.73 0.0K
11:26 2,038.65 2,038.83 2,038.33 2,038.47 0.0K
11:27 2,038.55 2,038.87 2,038.24 2,038.26 0.0K
11:28 2,038.14 2,038.14 2,037.93 2,037.99 0.0K
11:29 2,038.17 2,038.64 2,038.08 2,038.64 0.0K
11:30 2,038.78 2,039.19 2,038.78 2,039.08 0.0K
11:31 2,039.03 2,039.60 2,039.03 2,039.54 0.0K
11:32 2,039.57 2,040.62 2,039.57 2,040.29 0.0K
11:33 2,040.45 2,041.52 2,040.45 2,041.52 0.0K
11:34 2,041.43 2,041.69 2,041.21 2,041.21 0.0K
11:35 2,041.16 2,041.16 2,040.03 2,040.39 0.0K
11:36 2,040.35 2,040.95 2,040.17 2,040.92 0.0K
11:37 2,041.00 2,041.29 2,040.96 2,041.14 0.0K
11:38 2,041.26 2,041.47 2,041.09 2,041.47 0.0K
11:39 2,041.48 2,041.74 2,041.22 2,041.22 0.0K
11:40 2,041.04 2,041.39 2,040.92 2,041.26 0.0K
11:41 2,041.30 2,041.36 2,041.27 2,041.29 0.0K
11:42 2,041.25 2,041.76 2,041.25 2,041.76 0.0K
11:43 2,041.93 2,042.37 2,041.87 2,042.37 0.0K
11:44 2,042.46 2,042.64 2,042.41 2,042.41 0.0K
11:45 2,042.33 2,042.33 2,042.14 2,042.25 0.0K
11:46 2,042.18 2,042.76 2,042.13 2,042.65 0.0K
11:47 2,042.59 2,042.89 2,042.45 2,042.89 0.0K
11:48 2,042.95 2,042.96 2,042.68 2,042.68 0.0K
11:49 2,043.09 2,043.67 2,043.09 2,043.67 0.0K
11:50 2,043.70 2,043.74 2,043.56 2,043.56 0.0K
11:51 2,043.47 2,044.40 2,043.47 2,044.23 0.0K
11:52 2,044.14 2,044.14 2,043.01 2,043.07 0.0K
11:53 2,043.01 2,043.05 2,042.63 2,042.63 0.0K
11:54 2,042.74 2,042.74 2,041.69 2,041.95 0.0K
11:55 2,041.99 2,042.49 2,041.97 2,042.49 0.0K
11:56 2,042.54 2,042.54 2,041.31 2,041.34 0.0K
11:57 2,041.27 2,041.27 2,040.52 2,041.01 0.0K
11:58 2,041.07 2,041.55 2,041.02 2,041.55 0.0K
11:59 2,041.53 2,041.83 2,041.40 2,041.82 0.0K
12:00 2,041.86 2,043.46 2,041.79 2,043.33 0.0K
12:01 2,043.26 2,043.32 2,042.82 2,042.82 0.0K
12:02 2,042.73 2,042.82 2,042.15 2,042.25 0.0K
12:03 2,042.21 2,042.74 2,042.21 2,042.61 0.0K
12:04 2,042.52 2,042.70 2,042.34 2,042.49 0.0K
12:05 2,042.42 2,042.62 2,042.31 2,042.58 0.0K
12:06 2,042.56 2,042.56 2,041.01 2,041.15 0.0K
12:07 2,041.06 2,042.51 2,040.97 2,042.51 0.0K
12:08 2,042.33 2,042.78 2,042.33 2,042.75 0.0K
12:09 2,042.84 2,043.02 2,042.62 2,043.02 0.0K
12:10 2,042.93 2,042.93 2,042.22 2,042.22 0.0K
12:11 2,042.39 2,042.99 2,042.35 2,042.99 0.0K
12:12 2,043.03 2,043.03 2,042.37 2,042.37 0.0K
12:13 2,042.44 2,042.56 2,042.21 2,042.24 0.0K
12:14 2,042.32 2,042.33 2,041.65 2,041.65 0.0K
12:15 2,041.70 2,042.01 2,041.65 2,041.81 0.0K
12:16 2,041.50 2,041.50 2,040.70 2,040.70 0.0K
12:17 2,040.63 2,040.63 2,040.35 2,040.37 0.0K
12:18 2,040.41 2,040.78 2,040.15 2,040.15 0.0K
12:19 2,040.09 2,040.30 2,040.09 2,040.24 0.0K
12:20 2,040.08 2,040.08 2,039.84 2,040.05 0.0K
12:21 2,039.75 2,039.75 2,039.61 2,039.61 0.0K
12:22 2,039.46 2,039.55 2,039.46 2,039.53 0.0K
12:23 2,039.51 2,039.59 2,039.39 2,039.39 0.0K
12:24 2,039.43 2,039.60 2,039.26 2,039.52 0.0K
12:25 2,039.45 2,040.04 2,039.45 2,039.88 0.0K
12:26 2,039.79 2,039.79 2,039.59 2,039.59 0.0K
12:27 2,039.48 2,039.71 2,039.48 2,039.61 0.0K
12:28 2,039.59 2,039.66 2,039.15 2,039.15 0.0K
12:29 2,039.12 2,039.15 2,038.81 2,038.81 0.0K
12:30 2,038.77 2,039.47 2,038.73 2,039.47 0.0K
12:31 2,039.50 2,039.55 2,039.06 2,039.30 0.0K
12:32 2,039.27 2,039.46 2,039.23 2,039.34 0.0K
12:33 2,039.17 2,039.78 2,039.14 2,039.77 0.0K
12:34 2,039.81 2,039.97 2,039.81 2,039.88 0.0K
12:35 2,039.83 2,039.83 2,039.60 2,039.62 0.0K
12:36 2,039.52 2,039.82 2,039.52 2,039.55 0.0K
12:37 2,039.59 2,040.10 2,039.30 2,040.10 0.0K
12:38 2,040.14 2,040.14 2,039.71 2,039.71 0.0K
12:39 2,039.62 2,039.62 2,038.66 2,038.66 0.0K
12:40 2,038.61 2,038.83 2,037.48 2,037.64 0.0K
12:41 2,037.55 2,037.55 2,037.13 2,037.13 0.0K
12:42 2,037.22 2,037.26 2,036.96 2,037.09 0.0K
12:43 2,037.23 2,038.07 2,037.23 2,038.07 0.0K
12:44 2,037.83 2,037.83 2,037.57 2,037.62 0.0K
12:45 2,037.65 2,038.10 2,037.65 2,038.10 0.0K
12:46 2,038.19 2,038.19 2,037.57 2,037.57 0.0K
12:47 2,037.66 2,038.34 2,037.66 2,038.34 0.0K
12:48 2,038.25 2,038.25 2,037.92 2,037.95 0.0K
12:49 2,037.92 2,037.94 2,037.45 2,037.52 0.0K
12:50 2,037.56 2,037.99 2,037.56 2,037.99 0.0K
12:51 2,037.92 2,038.12 2,037.82 2,037.94 0.0K
12:52 2,038.17 2,039.33 2,038.17 2,039.33 0.0K
12:53 2,039.28 2,039.43 2,039.20 2,039.28 0.0K
12:54 2,039.16 2,039.16 2,038.62 2,038.70 0.0K
12:55 2,038.72 2,038.77 2,038.13 2,038.21 0.0K
12:56 2,038.25 2,038.47 2,038.13 2,038.47 0.0K
12:57 2,038.51 2,038.53 2,038.41 2,038.48 0.0K
12:58 2,038.53 2,038.54 2,038.27 2,038.50 0.0K
12:59 2,038.56 2,038.67 2,038.37 2,038.37 0.0K
13:00 2,038.33 2,039.86 2,038.33 2,039.86 0.0K
13:01 2,039.89 2,039.99 2,039.56 2,039.99 0.0K
13:02 2,040.03 2,040.35 2,040.03 2,040.28 0.0K
13:03 2,040.19 2,040.25 2,040.08 2,040.15 0.0K
13:04 2,039.26 2,039.26 2,036.45 2,036.83 0.0K
13:05 2,036.38 2,036.47 2,035.91 2,036.01 0.0K
13:06 2,036.10 2,036.55 2,036.10 2,036.55 0.0K
13:07 2,036.72 2,036.72 2,035.80 2,035.94 0.0K
13:08 2,036.04 2,036.42 2,036.04 2,036.42 0.0K
13:09 2,036.47 2,036.82 2,036.47 2,036.82 0.0K
13:10 2,036.91 2,037.83 2,036.63 2,037.83 0.0K
13:11 2,038.43 2,038.83 2,038.43 2,038.83 0.0K
13:12 2,038.71 2,038.75 2,038.13 2,038.41 0.0K
13:13 2,038.48 2,038.52 2,037.60 2,037.60 0.0K
13:14 2,037.68 2,037.73 2,037.58 2,037.66 0.0K
13:15 2,037.52 2,038.36 2,036.00 2,038.04 0.0K
13:16 2,038.08 2,038.45 2,038.01 2,038.01 0.0K
13:17 2,037.93 2,038.26 2,037.70 2,038.26 0.0K
13:18 2,038.28 2,039.21 2,038.24 2,039.21 0.0K
13:19 2,039.16 2,039.36 2,038.97 2,038.97 0.0K
13:20 2,039.05 2,039.44 2,039.01 2,039.44 0.0K
13:21 2,039.27 2,039.93 2,039.27 2,039.91 0.0K
13:22 2,040.04 2,040.04 2,039.89 2,039.89 0.0K
13:23 2,039.92 2,040.20 2,039.92 2,040.16 0.0K
13:24 2,040.20 2,040.88 2,040.20 2,040.88 0.0K
13:25 2,040.81 2,040.90 2,040.53 2,040.53 0.0K
13:26 2,040.60 2,040.63 2,040.45 2,040.51 0.0K
13:27 2,040.56 2,040.60 2,040.56 2,040.57 0.0K
13:28 2,040.60 2,040.81 2,040.54 2,040.79 0.0K
13:29 2,040.82 2,040.82 2,040.27 2,040.43 0.0K
13:30 2,040.45 2,040.60 2,040.39 2,040.59 0.0K
13:31 2,040.53 2,040.69 2,040.53 2,040.65 0.0K
13:32 2,040.58 2,040.58 2,039.92 2,040.12 0.0K
13:33 2,040.21 2,040.28 2,040.12 2,040.13 0.0K
13:34 2,040.21 2,040.31 2,040.04 2,040.04 0.0K
13:35 2,039.82 2,040.10 2,039.75 2,040.10 0.0K
13:36 2,040.02 2,040.02 2,039.79 2,039.81 0.0K
13:37 2,039.74 2,039.89 2,039.67 2,039.73 0.0K
13:38 2,039.66 2,039.71 2,038.37 2,038.46 0.0K
13:39 2,038.42 2,038.58 2,038.39 2,038.50 0.0K
13:40 2,038.49 2,038.68 2,038.34 2,038.39 0.0K
13:41 2,038.30 2,038.30 2,038.00 2,038.29 0.0K
13:42 2,038.33 2,038.51 2,038.21 2,038.42 0.0K
13:43 2,038.48 2,038.63 2,038.44 2,038.63 0.0K
13:44 2,038.74 2,039.05 2,038.74 2,038.84 0.0K
13:45 2,039.09 2,040.05 2,039.09 2,040.00 0.0K
13:46 2,040.04 2,040.29 2,040.04 2,040.24 0.0K
13:47 2,040.10 2,040.78 2,040.10 2,040.78 0.0K
13:48 2,040.80 2,040.95 2,040.77 2,040.94 0.0K
13:49 2,041.03 2,041.03 2,040.49 2,040.49 0.0K
13:50 2,040.35 2,040.40 2,040.09 2,040.09 0.0K
13:51 2,040.14 2,040.41 2,039.99 2,040.41 0.0K
13:52 2,040.46 2,040.49 2,040.40 2,040.40 0.0K
13:53 2,040.44 2,040.73 2,040.44 2,040.73 0.0K
13:54 2,040.76 2,041.04 2,040.75 2,040.92 0.0K
13:55 2,040.97 2,041.54 2,040.97 2,041.46 0.0K
13:56 2,041.27 2,041.34 2,041.05 2,041.31 0.0K
13:57 2,041.65 2,041.67 2,041.59 2,041.59 0.0K
13:58 2,041.72 2,042.85 2,041.72 2,042.85 0.0K
13:59 2,042.89 2,043.33 2,042.89 2,043.23 0.0K
14:00 2,043.49 2,043.63 2,043.17 2,043.24 0.0K
14:01 2,043.20 2,043.20 2,042.90 2,042.90 0.0K
14:02 2,042.83 2,042.87 2,042.45 2,042.65 0.0K
14:03 2,042.56 2,043.37 2,042.56 2,043.37 0.0K
14:04 2,043.32 2,043.53 2,043.24 2,043.53 0.0K
14:05 2,043.47 2,043.47 2,041.73 2,041.84 0.0K
14:06 2,041.79 2,041.79 2,041.58 2,041.67 0.0K
14:07 2,041.63 2,041.67 2,041.35 2,041.46 0.0K
14:08 2,041.39 2,041.39 2,040.57 2,040.57 0.0K
14:09 2,040.43 2,040.43 2,039.32 2,039.32 0.0K
14:10 2,039.26 2,039.26 2,037.86 2,037.90 0.0K
14:11 2,037.95 2,038.06 2,037.86 2,038.06 0.0K
14:12 2,038.10 2,038.31 2,037.93 2,037.93 0.0K
14:13 2,038.00 2,038.38 2,038.00 2,038.17 0.0K
14:14 2,038.11 2,038.18 2,038.04 2,038.04 0.0K
14:15 2,037.93 2,038.24 2,037.87 2,037.97 0.0K
14:16 2,037.90 2,037.90 2,037.27 2,037.27 0.0K
14:17 2,037.13 2,037.13 2,036.96 2,036.96 0.0K
14:18 2,036.79 2,037.11 2,036.77 2,036.85 0.0K
14:19 2,036.77 2,036.82 2,036.65 2,036.74 0.0K
14:20 2,036.65 2,037.17 2,036.57 2,037.12 0.0K
14:21 2,037.09 2,037.99 2,036.90 2,037.99 0.0K
14:22 2,038.03 2,038.12 2,037.90 2,038.12 0.0K
14:23 2,037.94 2,037.94 2,037.36 2,037.45 0.0K
14:24 2,037.40 2,037.40 2,036.93 2,037.03 0.0K
14:25 2,037.06 2,037.79 2,037.06 2,037.20 0.0K
14:26 2,037.10 2,037.36 2,037.10 2,037.31 0.0K
14:27 2,037.37 2,037.37 2,037.04 2,037.19 0.0K
14:28 2,037.17 2,037.31 2,037.13 2,037.13 0.0K
14:29 2,037.07 2,037.07 2,036.56 2,036.77 0.0K
14:30 2,036.73 2,036.86 2,036.57 2,036.86 0.0K
14:31 2,036.81 2,037.22 2,035.95 2,035.98 0.0K
14:32 2,035.95 2,036.16 2,035.69 2,035.86 0.0K
14:33 2,035.89 2,036.05 2,035.79 2,035.96 0.0K
14:34 2,036.13 2,036.71 2,036.13 2,036.71 0.0K
14:35 2,036.76 2,036.76 2,036.48 2,036.59 0.0K
14:36 2,036.54 2,036.57 2,036.01 2,036.01 0.0K
14:37 2,035.97 2,036.17 2,035.88 2,036.17 0.0K
14:38 2,036.10 2,036.48 2,036.07 2,036.40 0.0K
14:39 2,036.41 2,036.55 2,036.19 2,036.19 0.0K
14:40 2,036.14 2,036.51 2,036.02 2,036.51 0.0K
14:41 2,036.71 2,037.33 2,036.71 2,037.20 0.0K
14:42 2,037.16 2,037.77 2,037.16 2,037.75 0.0K
14:43 2,037.83 2,039.20 2,037.83 2,039.20 0.0K
14:44 2,039.12 2,039.43 2,039.12 2,039.34 0.0K
14:45 2,039.41 2,039.68 2,039.41 2,039.60 0.0K
14:46 2,039.63 2,039.75 2,039.58 2,039.72 0.0K
14:47 2,039.81 2,039.89 2,039.58 2,039.85 0.0K
14:48 2,039.90 2,040.49 2,039.90 2,040.46 0.0K
14:49 2,040.38 2,040.38 2,039.42 2,039.42 0.0K
14:50 2,039.37 2,039.37 2,038.95 2,039.09 0.0K
14:51 2,038.91 2,039.25 2,038.91 2,039.18 0.0K
14:52 2,039.24 2,039.83 2,039.24 2,039.83 0.0K
14:53 2,039.79 2,039.79 2,039.69 2,039.79 0.0K
14:54 2,039.75 2,040.02 2,039.75 2,040.02 0.0K
14:55 2,040.10 2,041.06 2,040.10 2,041.06 0.0K
14:56 2,041.00 2,041.00 2,040.84 2,040.92 0.0K
14:57 2,040.96 2,041.23 2,040.81 2,040.91 0.0K
14:58 2,040.86 2,041.46 2,040.86 2,041.26 0.0K
14:59 2,041.21 2,041.91 2,041.21 2,041.89 0.0K
15:00 2,041.94 2,042.25 2,041.94 2,042.25 0.0K
15:01 2,042.27 2,042.32 2,042.22 2,042.31 0.0K
15:02 2,042.35 2,042.55 2,042.33 2,042.55 0.0K
15:03 2,042.57 2,042.61 2,042.20 2,042.28 0.0K
15:04 2,042.23 2,042.23 2,041.31 2,041.31 0.0K
15:05 2,041.28 2,041.28 2,039.82 2,039.85 0.0K
15:06 2,039.61 2,039.61 2,037.86 2,038.01 0.0K
15:07 2,038.31 2,038.70 2,038.31 2,038.70 0.0K
15:08 2,038.76 2,039.71 2,038.76 2,039.22 0.0K
15:09 2,039.10 2,039.23 2,038.96 2,038.96 0.0K
15:10 2,038.90 2,040.98 2,038.89 2,039.68 0.0K
15:11 2,039.71 2,039.89 2,039.54 2,039.54 0.0K
15:12 2,039.68 2,039.89 2,039.48 2,039.72 0.0K
15:13 2,039.66 2,039.70 2,039.11 2,039.34 0.0K
15:14 2,039.30 2,039.45 2,039.13 2,039.42 0.0K
15:15 2,039.55 2,040.09 2,039.55 2,040.09 0.0K
15:16 2,040.27 2,040.56 2,040.17 2,040.51 0.0K
15:17 2,040.56 2,040.75 2,040.05 2,040.16 0.0K
15:18 2,040.08 2,040.08 2,039.45 2,039.69 0.0K
15:19 2,039.71 2,040.11 2,039.62 2,040.05 0.0K
15:20 2,040.10 2,040.10 2,039.60 2,039.60 0.0K
15:21 2,039.52 2,039.52 2,039.27 2,039.44 0.0K
15:22 2,039.46 2,039.60 2,039.24 2,039.28 0.0K
15:23 2,039.42 2,039.42 2,039.12 2,039.31 0.0K
15:24 2,039.33 2,040.21 2,039.33 2,040.21 0.0K
15:25 2,040.19 2,040.37 2,040.11 2,040.37 0.0K
15:26 2,040.32 2,040.61 2,040.05 2,040.61 0.0K
15:27 2,040.52 2,040.52 2,040.09 2,040.09 0.0K
15:28 2,040.05 2,040.36 2,040.05 2,040.18 0.0K
15:29 2,040.38 2,040.74 2,040.38 2,040.74 0.0K
15:30 2,040.64 2,041.79 2,040.61 2,041.72 0.0K
15:31 2,041.66 2,043.15 2,041.66 2,043.08 0.0K
15:32 2,043.09 2,043.16 2,042.11 2,042.19 0.0K
15:33 2,042.22 2,042.90 2,042.22 2,042.68 0.0K
15:34 2,042.87 2,043.57 2,042.87 2,043.52 0.0K
15:35 2,044.03 2,045.79 2,044.03 2,045.79 0.0K
15:36 2,045.80 2,045.87 2,045.48 2,045.52 0.0K
15:37 2,045.47 2,045.91 2,045.39 2,045.80 0.0K
15:38 2,046.42 2,046.89 2,046.42 2,046.87 0.0K
15:39 2,047.14 2,047.76 2,047.14 2,047.76 0.0K
15:40 2,047.81 2,048.40 2,047.64 2,048.00 0.0K
15:41 2,048.09 2,048.88 2,048.09 2,048.78 0.0K
15:42 2,048.80 2,049.00 2,048.60 2,048.79 0.0K
15:43 2,048.71 2,049.43 2,048.68 2,048.82 0.0K
15:44 2,048.87 2,049.99 2,048.87 2,049.96 0.0K
15:45 2,050.13 2,050.19 2,049.41 2,049.62 0.0K
15:46 2,049.58 2,049.73 2,049.15 2,049.15 0.0K
15:47 2,049.05 2,049.05 2,048.34 2,048.47 0.0K
15:48 2,048.66 2,048.83 2,048.42 2,048.59 0.0K
15:49 2,048.48 2,048.86 2,048.25 2,048.74 0.0K
15:50 2,048.69 2,049.46 2,048.45 2,049.46 0.0K
15:51 2,049.51 2,049.66 2,049.30 2,049.34 0.0K
15:52 2,049.16 2,049.19 2,048.55 2,048.55 0.0K
15:53 2,048.46 2,048.46 2,048.24 2,048.42 0.0K
15:54 2,048.46 2,048.46 2,047.86 2,048.02 0.0K
15:55 2,048.19 2,048.62 2,048.19 2,048.62 0.0K
15:56 2,048.46 2,048.96 2,048.21 2,048.90 0.0K
15:57 2,048.96 2,049.05 2,048.83 2,048.83 0.0K
15:58 2,049.06 2,049.37 2,049.06 2,049.11 0.0K
15:59 2,049.00 2,049.00 2,048.25 2,048.34 0.0K
16:00 2,048.40 2,048.40 2,046.21 2,047.15 0.0K
16:01 2,047.20 2,047.70 2,047.20 2,047.46 0.0K
16:02 2,047.39 2,047.39 2,046.56 2,047.02 0.0K
16:03 2,047.15 2,048.06 2,047.15 2,047.61 0.0K
16:04 2,047.56 2,047.67 2,045.85 2,045.85 0.0K
16:05 2,045.83 2,045.83 2,045.28 2,045.45 0.0K
16:06 2,045.19 2,045.19 2,044.57 2,044.62 0.0K
16:07 2,044.53 2,044.73 2,044.30 2,044.35 0.0K
16:08 2,044.22 2,044.54 2,043.74 2,044.51 0.0K
16:09 2,044.48 2,045.50 2,044.48 2,045.47 0.0K
16:10 2,045.59 2,045.59 2,045.14 2,045.29 0.0K
16:11 2,045.37 2,046.21 2,045.29 2,045.33 0.0K
16:12 2,045.44 2,046.52 2,045.44 2,046.52 0.0K
16:13 2,046.54 2,046.80 2,046.33 2,046.46 0.0K
16:14 2,046.53 2,046.53 2,046.02 2,046.11 0.0K
16:15 2,046.04 2,046.26 2,045.30 2,045.30 0.0K
16:16 2,045.26 2,045.39 2,045.02 2,045.39 0.0K
16:17 2,045.41 2,045.41 2,044.29 2,044.47 0.0K
16:18 2,044.53 2,045.20 2,044.53 2,045.20 0.0K
16:19 2,045.13 2,045.22 2,044.63 2,044.63 0.0K
16:20 2,044.66 2,045.15 2,044.49 2,045.06 0.0K
16:21 2,044.61 2,044.61 2,043.91 2,043.91 0.0K
16:22 2,043.85 2,044.06 2,043.76 2,043.84 0.0K
16:23 2,044.02 2,045.19 2,044.02 2,045.12 0.0K
16:24 2,045.24 2,045.27 2,044.66 2,044.75 0.0K
16:25 2,044.69 2,045.42 2,044.69 2,045.19 0.0K
16:26 2,045.16 2,045.43 2,044.92 2,044.95 0.0K
16:27 2,045.11 2,045.27 2,045.05 2,045.17 0.0K
16:28 2,045.02 2,045.35 2,044.86 2,045.31 0.0K
16:29 2,045.27 2,045.44 2,045.18 2,045.41 0.0K
16:30 2,045.22 2,045.22 2,044.47 2,044.65 0.0K
16:31 2,044.93 2,046.17 2,044.93 2,045.17 0.0K
16:32 2,045.08 2,045.26 2,044.69 2,044.86 0.0K
16:33 2,044.90 2,045.04 2,043.93 2,043.93 0.0K
16:34 2,043.87 2,043.87 2,042.61 2,042.93 0.0K
16:35 2,042.97 2,043.04 2,042.45 2,042.47 0.0K
16:36 2,042.43 2,043.36 2,042.35 2,043.36 0.0K
16:37 2,043.24 2,043.87 2,043.13 2,043.47 0.0K
16:38 2,043.43 2,043.70 2,043.22 2,043.66 0.0K
16:39 2,043.75 2,044.21 2,043.53 2,043.53 0.0K
16:40 2,043.50 2,043.82 2,043.35 2,043.64 0.0K
16:41 2,043.61 2,043.81 2,043.48 2,043.48 0.0K
16:42 2,043.43 2,044.76 2,043.43 2,044.76 0.0K
16:43 2,044.64 2,044.64 2,044.33 2,044.55 0.0K
16:44 2,044.52 2,044.52 2,043.89 2,043.89 0.0K
16:45 2,043.90 2,044.07 2,043.63 2,044.07 0.0K
16:46 2,044.07 2,044.07 2,043.87 2,043.87 0.0K
16:47 2,043.85 2,044.13 2,043.42 2,044.13 0.0K
16:48 2,044.22 2,045.56 2,044.15 2,045.56 0.0K
16:49 2,045.65 2,045.74 2,044.86 2,045.00 0.0K
16:50 2,044.96 2,045.12 2,044.95 2,044.95 0.0K
16:51 2,044.98 2,045.21 2,044.89 2,045.17 0.0K
16:52 2,045.14 2,045.53 2,045.04 2,045.04 0.0K
16:53 2,045.00 2,045.39 2,044.96 2,045.32 0.0K
16:54 2,045.29 2,045.29 2,044.40 2,044.52 0.0K
16:55 2,044.56 2,044.81 2,044.36 2,044.76 0.0K
16:56 2,045.01 2,045.16 2,044.19 2,044.29 0.0K
16:57 2,044.34 2,044.47 2,043.95 2,044.47 0.0K
16:58 2,044.65 2,044.65 2,044.48 2,044.52 0.0K
16:59 2,044.58 2,045.84 2,044.58 2,045.84 0.0K
17:00 2,046.74 2,048.22 2,046.74 2,047.51 0.0K
17:01 2,047.43 2,048.35 2,047.43 2,048.35 0.0K
17:02 2,048.28 2,048.40 2,047.57 2,047.79 0.0K
17:03 2,047.73 2,047.76 2,047.53 2,047.66 0.0K
17:04 2,047.59 2,048.13 2,047.53 2,048.08 0.0K
17:05 2,048.01 2,048.34 2,047.99 2,048.12 0.0K
17:06 2,048.03 2,048.35 2,047.49 2,048.35 0.0K
17:07 2,048.41 2,048.99 2,048.41 2,048.90 0.0K
17:08 2,048.86 2,049.14 2,048.86 2,048.97 0.0K
17:09 2,048.93 2,048.93 2,048.36 2,048.39 0.0K
17:10 2,048.36 2,048.36 2,047.88 2,047.88 0.0K
17:11 2,047.97 2,048.00 2,047.70 2,047.70 0.0K
17:12 2,047.64 2,048.58 2,047.53 2,048.58 0.0K
17:13 2,048.58 2,049.20 2,048.56 2,049.04 0.0K
17:14 2,049.01 2,049.12 2,048.32 2,048.32 0.0K
17:15 2,048.32 2,048.50 2,048.18 2,048.30 0.0K
17:16 2,048.34 2,049.07 2,048.25 2,049.03 0.0K
17:17 2,049.08 2,049.30 2,048.98 2,049.30 0.0K
17:18 2,049.33 2,049.67 2,049.33 2,049.51 0.0K
17:19 2,049.57 2,049.66 2,049.12 2,049.22 0.0K
17:20 2,049.18 2,049.49 2,049.12 2,049.49 0.0K
17:21 2,049.76 2,050.00 2,049.63 2,049.98 0.0K
17:22 2,049.93 2,050.41 2,049.93 2,050.41 0.0K
17:23 2,050.46 2,051.27 2,050.46 2,050.82 0.0K
17:24 2,050.74 2,051.23 2,050.74 2,051.16 0.0K
17:25 2,051.20 2,051.52 2,051.20 2,051.37 0.0K
17:26 2,051.30 2,051.31 2,050.85 2,050.92 0.0K
17:27 2,050.87 2,051.13 2,050.87 2,051.01 0.0K
17:28 2,050.95 2,050.95 2,050.46 2,050.89 0.0K
17:29 2,050.78 2,050.86 2,050.67 2,050.81 0.0K
17:30 2,050.77 2,050.85 2,050.37 2,050.37 0.0K
17:31 2,050.39 2,051.37 2,050.35 2,051.37 0.0K
17:32 2,051.69 2,051.71 2,051.34 2,051.42 0.0K
17:33 2,051.51 2,051.58 2,051.37 2,051.57 0.0K
17:34 2,051.53 2,051.68 2,051.41 2,051.59 0.0K
17:35 2,051.53 2,052.09 2,051.23 2,052.01 0.0K
17:36 2,052.10 2,052.50 2,052.02 2,052.50 0.0K
17:37 2,052.56 2,053.57 2,052.56 2,053.39 0.0K
17:38 2,053.33 2,053.48 2,053.33 2,053.45 0.0K
17:39 2,053.10 2,053.10 2,052.60 2,052.70 0.0K
17:40 2,052.75 2,052.85 2,051.96 2,051.96 0.0K
17:41 2,051.78 2,051.78 2,049.58 2,049.63 0.0K
17:42 2,049.54 2,049.81 2,049.34 2,049.34 0.0K
17:43 2,049.37 2,049.37 2,049.09 2,049.13 0.0K
17:44 2,049.11 2,049.20 2,048.81 2,048.81 0.0K
17:45 2,048.86 2,050.10 2,048.84 2,050.10 0.0K
17:46 2,050.05 2,051.25 2,050.05 2,051.25 0.0K
17:47 2,051.30 2,051.85 2,051.07 2,051.85 0.0K
17:48 2,051.83 2,052.70 2,051.83 2,052.63 0.0K
17:49 2,052.57 2,052.80 2,052.46 2,052.74 0.0K
17:50 2,052.70 2,052.79 2,052.36 2,052.36 0.0K
17:51 2,052.38 2,053.13 2,052.38 2,053.09 0.0K
17:52 2,053.11 2,053.50 2,053.11 2,053.32 0.0K
17:53 2,053.28 2,053.28 2,053.03 2,053.11 0.0K
17:54 2,053.07 2,053.30 2,053.04 2,053.11 0.0K
17:55 2,053.17 2,053.17 2,052.11 2,052.17 0.0K
17:56 2,052.12 2,052.12 2,051.25 2,051.25 0.0K
17:57 2,051.21 2,051.29 2,051.06 2,051.26 0.0K
17:58 2,051.29 2,051.29 2,050.85 2,050.95 0.0K
17:59 2,050.85 2,050.85 2,050.45 2,050.52 0.0K
18:00 2,050.64 2,050.64 2,049.55 2,049.57 0.0K
18:01 2,049.50 2,050.13 2,049.39 2,049.61 0.0K
18:02 2,049.68 2,050.39 2,049.68 2,050.28 0.0K
18:03 2,050.19 2,050.35 2,049.77 2,050.34 0.0K
18:04 2,050.36 2,050.36 2,049.68 2,049.68 0.0K
18:05 2,049.66 2,049.66 2,049.29 2,049.36 0.0K
18:06 2,049.46 2,049.80 2,049.46 2,049.77 0.0K
18:07 2,049.88 2,050.02 2,049.53 2,049.53 0.0K
18:08 2,049.50 2,049.65 2,048.97 2,048.97 0.0K
18:09 2,049.03 2,049.14 2,048.89 2,049.14 0.0K
18:10 2,049.18 2,049.20 2,048.91 2,049.17 0.0K
18:11 2,049.19 2,049.98 2,049.04 2,049.12 0.0K
18:12 2,049.21 2,049.32 2,049.01 2,049.32 0.0K
18:13 2,049.36 2,049.78 2,049.36 2,049.78 0.0K
18:14 2,049.67 2,049.75 2,049.55 2,049.75 0.0K
18:15 2,049.64 2,049.79 2,048.41 2,048.41 0.0K
18:16 2,048.43 2,048.55 2,048.17 2,048.43 0.0K
18:17 2,048.52 2,048.55 2,048.10 2,048.10 0.0K
18:18 2,048.21 2,048.40 2,047.81 2,048.14 0.0K
18:19 2,048.11 2,048.20 2,048.02 2,048.03 0.0K
18:20 2,048.10 2,048.63 2,048.05 2,048.38 0.0K
18:21 2,048.35 2,048.85 2,048.35 2,048.61 0.0K
18:22 2,048.49 2,048.52 2,048.28 2,048.33 0.0K
18:23 2,048.24 2,048.24 2,047.97 2,048.08 0.0K
18:24 2,047.99 2,048.39 2,047.92 2,048.28 0.0K
18:25 2,048.41 2,048.41 2,048.41 2,048.41 0.0K
18:29 2,048.34 2,048.34 2,046.20 2,046.20 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