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 2,037.06 2,038.76 2,036.85 2,037.68 0.0K
10:01 2,038.42 2,038.83 2,037.61 2,037.61 0.0K
10:02 2,037.92 2,038.06 2,037.08 2,037.81 0.0K
10:03 2,038.19 2,039.43 2,038.19 2,039.14 0.0K
10:04 2,039.30 2,039.49 2,038.25 2,038.25 0.0K
10:05 2,037.98 2,037.98 2,036.64 2,036.93 0.0K
10:06 2,036.96 2,037.46 2,035.93 2,036.12 0.0K
10:07 2,036.51 2,036.90 2,036.14 2,036.85 0.0K
10:08 2,037.00 2,038.80 2,037.00 2,038.64 0.0K
10:09 2,038.37 2,038.62 2,036.02 2,036.03 0.0K
10:10 2,035.98 2,036.59 2,035.57 2,036.32 0.0K
10:11 2,035.75 2,035.75 2,033.45 2,033.60 0.0K
10:12 2,033.74 2,034.27 2,033.52 2,033.72 0.0K
10:13 2,033.81 2,033.81 2,032.79 2,032.86 0.0K
10:14 2,032.83 2,033.05 2,032.11 2,032.79 0.0K
10:15 2,033.27 2,034.42 2,033.27 2,034.42 0.0K
10:16 2,034.43 2,034.93 2,034.25 2,034.26 0.0K
10:17 2,034.17 2,034.17 2,033.05 2,033.45 0.0K
10:18 2,033.60 2,034.34 2,033.60 2,034.05 0.0K
10:19 2,033.91 2,034.06 2,032.92 2,032.92 0.0K
10:20 2,032.63 2,032.63 2,030.68 2,030.72 0.0K
10:21 2,030.76 2,030.85 2,030.22 2,030.30 0.0K
10:22 2,030.23 2,030.71 2,030.14 2,030.51 0.0K
10:23 2,030.55 2,031.70 2,030.32 2,031.70 0.0K
10:24 2,031.65 2,032.38 2,031.35 2,032.34 0.0K
10:25 2,032.30 2,033.14 2,032.12 2,033.01 0.0K
10:26 2,032.93 2,033.01 2,032.64 2,032.66 0.0K
10:27 2,032.65 2,032.99 2,032.22 2,032.38 0.0K
10:28 2,032.74 2,032.75 2,032.11 2,032.21 0.0K
10:29 2,032.12 2,032.12 2,031.26 2,031.37 0.0K
10:30 2,031.33 2,031.73 2,030.90 2,030.93 0.0K
10:31 2,030.99 2,031.39 2,030.56 2,030.56 0.0K
10:32 2,030.77 2,031.90 2,030.69 2,031.90 0.0K
10:33 2,032.05 2,032.35 2,031.65 2,032.06 0.0K
10:34 2,032.01 2,032.01 2,029.88 2,030.39 0.0K
10:35 2,030.43 2,030.43 2,028.65 2,028.65 0.0K
10:36 2,028.66 2,029.58 2,028.66 2,029.40 0.0K
10:37 2,029.46 2,031.08 2,029.46 2,031.08 0.0K
10:38 2,031.17 2,031.19 2,031.03 2,031.09 0.0K
10:39 2,031.10 2,032.28 2,031.10 2,032.28 0.0K
10:40 2,032.36 2,032.43 2,032.05 2,032.21 0.0K
10:41 2,032.34 2,032.73 2,032.02 2,032.02 0.0K
10:42 2,031.92 2,031.92 2,031.18 2,031.33 0.0K
10:43 2,031.25 2,031.25 2,030.13 2,030.13 0.0K
10:44 2,030.01 2,030.01 2,028.66 2,028.66 0.0K
10:45 2,028.45 2,028.45 2,026.77 2,026.77 0.0K
10:46 2,026.87 2,028.15 2,026.87 2,028.15 0.0K
10:47 2,028.21 2,028.29 2,028.10 2,028.10 0.0K
10:48 2,028.29 2,028.93 2,028.29 2,028.84 0.0K
10:49 2,028.88 2,029.25 2,028.10 2,028.52 0.0K
10:50 2,028.62 2,028.72 2,028.27 2,028.72 0.0K
10:51 2,028.75 2,028.75 2,028.21 2,028.58 0.0K
10:52 2,028.39 2,028.39 2,028.08 2,028.08 0.0K
10:53 2,028.12 2,028.16 2,027.03 2,027.40 0.0K
10:54 2,027.42 2,027.62 2,027.26 2,027.35 0.0K
10:55 2,027.32 2,027.32 2,027.05 2,027.22 0.0K
10:56 2,027.26 2,027.26 2,026.63 2,026.95 0.0K
10:57 2,026.99 2,027.16 2,026.55 2,026.55 0.0K
10:58 2,026.53 2,026.72 2,026.52 2,026.71 0.0K
10:59 2,026.67 2,026.70 2,025.97 2,026.23 0.0K
11:00 2,026.32 2,026.90 2,026.32 2,026.75 0.0K
11:01 2,026.82 2,026.89 2,026.46 2,026.83 0.0K
11:02 2,027.13 2,027.29 2,026.88 2,026.88 0.0K
11:03 2,026.91 2,026.91 2,025.93 2,025.93 0.0K
11:04 2,025.78 2,025.83 2,024.76 2,025.00 0.0K
11:05 2,024.95 2,025.25 2,024.69 2,025.12 0.0K
11:06 2,025.14 2,025.62 2,025.13 2,025.13 0.0K
11:07 2,025.15 2,025.15 2,024.28 2,024.35 0.0K
11:08 2,024.32 2,024.55 2,023.88 2,023.88 0.0K
11:09 2,023.72 2,023.72 2,023.38 2,023.38 0.0K
11:10 2,023.73 2,023.77 2,022.55 2,022.55 0.0K
11:11 2,022.51 2,022.87 2,022.33 2,022.33 0.0K
11:12 2,022.47 2,022.54 2,022.09 2,022.09 0.0K
11:13 2,022.10 2,023.33 2,021.89 2,023.33 0.0K
11:14 2,023.44 2,023.77 2,023.42 2,023.77 0.0K
11:15 2,023.80 2,024.20 2,023.76 2,024.20 0.0K
11:16 2,024.61 2,024.74 2,024.52 2,024.52 0.0K
11:17 2,024.66 2,024.79 2,024.59 2,024.66 0.0K
11:18 2,024.71 2,024.90 2,024.32 2,024.32 0.0K
11:19 2,024.19 2,024.81 2,024.19 2,024.60 0.0K
11:20 2,024.66 2,024.68 2,024.24 2,024.55 0.0K
11:21 2,024.71 2,024.71 2,023.64 2,023.64 0.0K
11:22 2,023.60 2,023.75 2,023.02 2,023.02 0.0K
11:23 2,023.03 2,023.30 2,022.89 2,023.23 0.0K
11:24 2,023.26 2,023.37 2,022.91 2,022.91 0.0K
11:25 2,022.94 2,022.98 2,021.08 2,021.41 0.0K
11:26 2,021.51 2,022.21 2,021.51 2,022.21 0.0K
11:27 2,022.41 2,022.97 2,022.38 2,022.97 0.0K
11:28 2,023.44 2,023.89 2,023.44 2,023.89 0.0K
11:29 2,023.91 2,024.20 2,023.81 2,023.91 0.0K
11:30 2,024.07 2,024.59 2,023.87 2,023.97 0.0K
11:31 2,024.04 2,024.04 2,022.90 2,022.90 0.0K
11:32 2,022.89 2,023.07 2,022.84 2,022.92 0.0K
11:33 2,023.00 2,023.50 2,023.00 2,023.44 0.0K
11:34 2,023.53 2,023.53 2,022.35 2,022.35 0.0K
11:35 2,022.21 2,022.21 2,021.75 2,021.79 0.0K
11:36 2,021.71 2,021.71 2,021.46 2,021.67 0.0K
11:37 2,021.56 2,022.02 2,021.56 2,021.86 0.0K
11:38 2,021.79 2,022.67 2,021.75 2,022.67 0.0K
11:39 2,022.71 2,024.26 2,022.71 2,024.17 0.0K
11:40 2,024.15 2,024.28 2,024.01 2,024.15 0.0K
11:41 2,024.22 2,024.22 2,023.65 2,023.80 0.0K
11:42 2,023.88 2,023.92 2,023.25 2,023.25 0.0K
11:43 2,023.09 2,023.09 2,022.40 2,022.40 0.0K
11:44 2,022.36 2,022.36 2,021.31 2,021.31 0.0K
11:45 2,021.27 2,021.31 2,020.31 2,020.31 0.0K
11:46 2,020.28 2,020.36 2,019.92 2,019.92 0.0K
11:47 2,020.02 2,020.06 2,019.12 2,019.17 0.0K
11:48 2,018.95 2,019.10 2,018.65 2,019.10 0.0K
11:49 2,019.19 2,019.19 2,018.57 2,018.57 0.0K
11:50 2,018.65 2,019.01 2,018.61 2,018.78 0.0K
11:51 2,018.85 2,019.33 2,018.85 2,019.12 0.0K
11:52 2,019.05 2,019.05 2,018.61 2,018.61 0.0K
11:53 2,018.56 2,018.71 2,018.32 2,018.64 0.0K
11:54 2,018.68 2,019.60 2,018.68 2,019.60 0.0K
11:55 2,019.59 2,019.61 2,018.74 2,018.77 0.0K
11:56 2,018.75 2,018.83 2,018.58 2,018.69 0.0K
11:57 2,018.57 2,018.63 2,018.29 2,018.42 0.0K
11:58 2,018.46 2,018.86 2,018.46 2,018.79 0.0K
11:59 2,018.75 2,018.80 2,018.54 2,018.58 0.0K
12:00 2,018.85 2,019.28 2,018.83 2,018.86 0.0K
12:01 2,018.99 2,019.12 2,018.85 2,019.12 0.0K
12:02 2,019.08 2,019.29 2,019.01 2,019.15 0.0K
12:03 2,019.17 2,019.55 2,019.17 2,019.55 0.0K
12:04 2,020.04 2,020.83 2,020.04 2,020.83 0.0K
12:05 2,020.91 2,020.91 2,020.47 2,020.47 0.0K
12:06 2,020.38 2,020.42 2,020.23 2,020.23 0.0K
12:07 2,020.21 2,020.21 2,019.19 2,019.22 0.0K
12:08 2,019.13 2,019.16 2,019.09 2,019.09 0.0K
12:09 2,019.35 2,019.35 2,019.15 2,019.22 0.0K
12:10 2,019.19 2,019.35 2,019.19 2,019.34 0.0K
12:11 2,019.27 2,019.49 2,019.27 2,019.47 0.0K
12:12 2,019.50 2,019.56 2,018.67 2,019.01 0.0K
12:13 2,018.99 2,019.16 2,018.80 2,018.82 0.0K
12:14 2,018.78 2,018.78 2,017.34 2,017.48 0.0K
12:15 2,017.69 2,017.85 2,017.26 2,017.26 0.0K
12:16 2,017.19 2,017.19 2,016.84 2,016.84 0.0K
12:17 2,016.81 2,017.40 2,016.81 2,017.40 0.0K
12:18 2,017.45 2,017.45 2,017.09 2,017.22 0.0K
12:19 2,017.24 2,017.29 2,016.87 2,016.87 0.0K
12:20 2,016.79 2,016.88 2,016.56 2,016.65 0.0K
12:21 2,016.63 2,016.65 2,016.39 2,016.62 0.0K
12:22 2,016.61 2,016.61 2,016.20 2,016.40 0.0K
12:23 2,016.26 2,016.26 2,015.88 2,015.88 0.0K
12:24 2,015.80 2,016.05 2,015.68 2,015.96 0.0K
12:25 2,015.85 2,016.03 2,015.81 2,016.03 0.0K
12:26 2,016.11 2,016.71 2,016.09 2,016.71 0.0K
12:27 2,016.78 2,016.79 2,016.10 2,016.12 0.0K
12:28 2,016.16 2,016.29 2,015.59 2,015.71 0.0K
12:29 2,015.82 2,016.10 2,015.65 2,016.10 0.0K
12:30 2,016.20 2,016.69 2,016.20 2,016.62 0.0K
12:31 2,016.67 2,017.22 2,016.54 2,017.22 0.0K
12:32 2,017.24 2,017.24 2,016.89 2,017.02 0.0K
12:33 2,017.04 2,017.17 2,016.96 2,016.96 0.0K
12:34 2,016.94 2,017.06 2,016.76 2,016.85 0.0K
12:35 2,016.81 2,017.11 2,016.69 2,016.97 0.0K
12:36 2,017.01 2,017.11 2,016.80 2,016.85 0.0K
12:37 2,016.89 2,017.15 2,016.89 2,017.15 0.0K
12:38 2,017.11 2,017.41 2,017.11 2,017.40 0.0K
12:39 2,017.44 2,017.57 2,017.38 2,017.42 0.0K
12:40 2,017.30 2,017.37 2,017.26 2,017.26 0.0K
12:41 2,017.34 2,017.46 2,017.32 2,017.43 0.0K
12:42 2,017.52 2,017.60 2,017.47 2,017.47 0.0K
12:43 2,017.37 2,017.39 2,017.24 2,017.24 0.0K
12:44 2,017.44 2,017.63 2,017.37 2,017.63 0.0K
12:45 2,017.62 2,017.66 2,017.53 2,017.66 0.0K
12:46 2,017.62 2,017.62 2,017.34 2,017.38 0.0K
12:47 2,017.44 2,017.70 2,017.44 2,017.70 0.0K
12:48 2,017.67 2,018.26 2,017.67 2,018.26 0.0K
12:49 2,018.13 2,018.13 2,017.84 2,017.93 0.0K
12:50 2,017.97 2,018.25 2,017.97 2,018.25 0.0K
12:51 2,018.34 2,018.54 2,018.34 2,018.46 0.0K
12:52 2,018.45 2,018.68 2,018.32 2,018.63 0.0K
12:53 2,018.57 2,018.57 2,018.00 2,018.01 0.0K
12:54 2,018.06 2,018.14 2,017.94 2,017.99 0.0K
12:55 2,018.01 2,018.99 2,017.80 2,018.99 0.0K
12:56 2,019.04 2,019.29 2,019.04 2,019.29 0.0K
12:57 2,019.38 2,019.41 2,018.50 2,018.50 0.0K
12:58 2,018.54 2,018.60 2,018.36 2,018.38 0.0K
12:59 2,018.30 2,018.89 2,018.29 2,018.89 0.0K
13:00 2,019.02 2,019.45 2,019.02 2,019.12 0.0K
13:01 2,019.16 2,019.37 2,019.16 2,019.33 0.0K
13:02 2,019.44 2,019.79 2,019.44 2,019.76 0.0K
13:03 2,019.74 2,019.88 2,019.74 2,019.88 0.0K
13:04 2,019.96 2,020.52 2,019.96 2,020.14 0.0K
13:05 2,020.09 2,020.09 2,019.58 2,019.97 0.0K
13:06 2,020.00 2,020.29 2,019.90 2,019.90 0.0K
13:07 2,019.94 2,020.06 2,019.91 2,020.01 0.0K
13:08 2,019.97 2,020.01 2,019.66 2,019.68 0.0K
13:09 2,019.72 2,019.91 2,019.72 2,019.76 0.0K
13:10 2,019.76 2,019.76 2,019.56 2,019.71 0.0K
13:11 2,019.63 2,020.22 2,019.63 2,020.20 0.0K
13:12 2,020.27 2,020.78 2,020.27 2,020.77 0.0K
13:13 2,020.88 2,020.88 2,020.73 2,020.73 0.0K
13:14 2,020.50 2,020.58 2,020.28 2,020.58 0.0K
13:15 2,020.41 2,020.41 2,020.33 2,020.33 0.0K
13:16 2,020.34 2,020.41 2,020.23 2,020.41 0.0K
13:17 2,020.48 2,020.60 2,020.47 2,020.60 0.0K
13:18 2,020.57 2,020.57 2,020.29 2,020.37 0.0K
13:19 2,020.22 2,020.25 2,020.15 2,020.24 0.0K
13:20 2,020.18 2,020.37 2,020.11 2,020.37 0.0K
13:21 2,020.45 2,020.50 2,020.12 2,020.49 0.0K
13:22 2,020.55 2,020.59 2,020.53 2,020.56 0.0K
13:23 2,020.66 2,021.18 2,020.66 2,021.18 0.0K
13:24 2,021.23 2,021.65 2,021.23 2,021.54 0.0K
13:25 2,021.48 2,021.48 2,021.31 2,021.42 0.0K
13:26 2,021.50 2,021.50 2,021.12 2,021.12 0.0K
13:27 2,021.22 2,021.36 2,021.19 2,021.29 0.0K
13:28 2,021.27 2,021.27 2,020.42 2,020.42 0.0K
13:29 2,020.40 2,020.52 2,020.22 2,020.52 0.0K
13:30 2,020.54 2,020.97 2,020.54 2,020.97 0.0K
13:31 2,021.00 2,021.58 2,020.88 2,021.58 0.0K
13:32 2,021.66 2,022.19 2,021.66 2,022.15 0.0K
13:33 2,022.30 2,023.47 2,022.30 2,023.47 0.0K
13:34 2,023.48 2,023.48 2,023.22 2,023.22 0.0K
13:35 2,023.10 2,023.17 2,022.81 2,022.84 0.0K
13:36 2,022.75 2,022.78 2,022.62 2,022.62 0.0K
13:37 2,022.56 2,022.82 2,022.44 2,022.77 0.0K
13:38 2,022.83 2,022.90 2,022.56 2,022.62 0.0K
13:39 2,022.66 2,022.66 2,022.54 2,022.57 0.0K
13:40 2,022.58 2,022.79 2,022.52 2,022.79 0.0K
13:41 2,022.76 2,022.96 2,022.71 2,022.88 0.0K
13:42 2,022.94 2,022.94 2,021.78 2,021.82 0.0K
13:43 2,021.87 2,021.87 2,021.37 2,021.37 0.0K
13:44 2,021.29 2,021.37 2,020.96 2,020.96 0.0K
13:45 2,021.05 2,021.05 2,020.10 2,020.10 0.0K
13:46 2,020.15 2,020.15 2,019.43 2,019.43 0.0K
13:47 2,019.37 2,019.57 2,019.26 2,019.57 0.0K
13:48 2,019.64 2,019.77 2,019.64 2,019.65 0.0K
13:49 2,019.56 2,019.56 2,019.30 2,019.33 0.0K
13:50 2,019.36 2,019.36 2,018.63 2,018.79 0.0K
13:51 2,018.73 2,018.73 2,018.63 2,018.63 0.0K
13:52 2,018.57 2,018.57 2,017.90 2,017.90 0.0K
13:53 2,017.81 2,017.91 2,017.78 2,017.78 0.0K
13:54 2,017.95 2,018.35 2,017.85 2,018.35 0.0K
13:55 2,018.33 2,018.90 2,018.33 2,018.90 0.0K
13:56 2,019.05 2,019.27 2,019.05 2,019.22 0.0K
13:57 2,019.26 2,019.41 2,019.19 2,019.20 0.0K
13:58 2,019.22 2,019.29 2,019.20 2,019.29 0.0K
13:59 2,019.35 2,019.36 2,019.21 2,019.24 0.0K
14:00 2,019.15 2,019.15 2,018.76 2,018.84 0.0K
14:01 2,018.88 2,019.30 2,018.88 2,019.30 0.0K
14:02 2,019.34 2,019.52 2,019.34 2,019.36 0.0K
14:03 2,019.44 2,019.45 2,019.35 2,019.35 0.0K
14:04 2,019.40 2,019.49 2,019.29 2,019.43 0.0K
14:05 2,019.39 2,019.85 2,019.39 2,019.83 0.0K
14:06 2,019.88 2,020.10 2,019.54 2,019.54 0.0K
14:07 2,019.58 2,019.58 2,019.29 2,019.42 0.0K
14:08 2,019.48 2,019.69 2,019.34 2,019.69 0.0K
14:09 2,019.65 2,019.71 2,019.62 2,019.68 0.0K
14:10 2,019.64 2,019.88 2,019.57 2,019.82 0.0K
14:11 2,019.90 2,020.08 2,019.88 2,020.01 0.0K
14:12 2,019.94 2,020.00 2,019.39 2,019.39 0.0K
14:13 2,019.38 2,019.55 2,019.38 2,019.55 0.0K
14:14 2,019.40 2,019.56 2,019.40 2,019.56 0.0K
14:15 2,019.53 2,019.53 2,019.38 2,019.41 0.0K
14:16 2,019.44 2,019.90 2,019.44 2,019.87 0.0K
14:17 2,019.76 2,019.76 2,019.58 2,019.62 0.0K
14:18 2,019.58 2,019.84 2,019.58 2,019.77 0.0K
14:19 2,019.82 2,020.12 2,019.82 2,020.05 0.0K
14:20 2,020.03 2,020.03 2,019.15 2,019.17 0.0K
14:21 2,019.25 2,019.38 2,019.09 2,019.23 0.0K
14:22 2,019.29 2,019.34 2,017.82 2,017.89 0.0K
14:23 2,017.92 2,017.94 2,017.49 2,017.63 0.0K
14:24 2,017.67 2,018.04 2,017.67 2,018.03 0.0K
14:25 2,017.87 2,017.97 2,017.63 2,017.63 0.0K
14:26 2,017.60 2,017.64 2,017.20 2,017.20 0.0K
14:27 2,017.24 2,017.44 2,017.24 2,017.33 0.0K
14:28 2,017.27 2,017.27 2,016.86 2,016.86 0.0K
14:29 2,016.96 2,017.06 2,016.95 2,016.95 0.0K
14:30 2,017.02 2,024.39 2,017.02 2,023.91 0.0K
14:31 2,023.91 2,024.21 2,023.51 2,023.58 0.0K
14:32 2,023.45 2,023.45 2,021.94 2,022.26 0.0K
14:33 2,022.32 2,023.09 2,022.32 2,022.93 0.0K
14:34 2,022.87 2,022.87 2,021.32 2,021.35 0.0K
14:35 2,021.34 2,021.38 2,020.66 2,020.66 0.0K
14:36 2,020.62 2,021.04 2,020.62 2,021.01 0.0K
14:37 2,020.96 2,021.14 2,019.88 2,019.88 0.0K
14:38 2,019.81 2,020.10 2,019.62 2,019.98 0.0K
14:39 2,019.90 2,020.47 2,019.39 2,020.47 0.0K
14:40 2,020.44 2,021.13 2,020.44 2,020.95 0.0K
14:41 2,020.87 2,020.94 2,020.57 2,020.94 0.0K
14:42 2,020.95 2,021.10 2,020.92 2,021.03 0.0K
14:43 2,021.04 2,021.24 2,019.71 2,019.71 0.0K
14:44 2,019.70 2,019.70 2,018.93 2,019.04 0.0K
14:45 2,018.90 2,018.92 2,017.76 2,017.76 0.0K
14:46 2,017.63 2,017.72 2,017.46 2,017.46 0.0K
14:47 2,017.52 2,017.73 2,017.31 2,017.73 0.0K
14:48 2,017.78 2,018.10 2,017.78 2,018.04 0.0K
14:49 2,018.01 2,018.89 2,018.01 2,018.89 0.0K
14:50 2,019.07 2,019.77 2,019.07 2,019.71 0.0K
14:51 2,019.67 2,020.31 2,019.67 2,020.31 0.0K
14:52 2,020.45 2,020.89 2,020.45 2,020.89 0.0K
14:53 2,020.96 2,021.02 2,020.77 2,020.97 0.0K
14:54 2,020.75 2,020.90 2,020.75 2,020.81 0.0K
14:55 2,020.84 2,021.04 2,020.83 2,021.04 0.0K
14:56 2,021.02 2,021.24 2,020.76 2,021.24 0.0K
14:57 2,021.19 2,021.19 2,020.95 2,021.17 0.0K
14:58 2,021.22 2,022.53 2,021.22 2,022.53 0.0K
14:59 2,022.39 2,023.35 2,022.34 2,023.28 0.0K
15:00 2,023.38 2,023.40 2,023.11 2,023.20 0.0K
15:01 2,023.14 2,023.53 2,023.04 2,023.53 0.0K
15:02 2,023.49 2,023.51 2,022.76 2,022.76 0.0K
15:03 2,022.67 2,022.67 2,022.01 2,022.37 0.0K
15:04 2,022.40 2,022.40 2,021.76 2,021.78 0.0K
15:05 2,021.82 2,021.84 2,021.73 2,021.77 0.0K
15:06 2,021.75 2,021.75 2,021.24 2,021.32 0.0K
15:07 2,021.43 2,021.46 2,021.29 2,021.46 0.0K
15:08 2,021.44 2,021.67 2,021.38 2,021.58 0.0K
15:09 2,021.63 2,021.90 2,021.63 2,021.90 0.0K
15:10 2,021.93 2,021.95 2,021.37 2,021.56 0.0K
15:11 2,021.53 2,021.66 2,021.39 2,021.54 0.0K
15:12 2,021.52 2,021.52 2,020.67 2,020.67 0.0K
15:13 2,020.56 2,020.72 2,020.15 2,020.15 0.0K
15:14 2,019.64 2,019.64 2,019.26 2,019.26 0.0K
15:15 2,019.21 2,019.22 2,018.38 2,018.38 0.0K
15:16 2,018.38 2,018.38 2,017.92 2,017.98 0.0K
15:17 2,018.15 2,018.53 2,018.15 2,018.53 0.0K
15:18 2,018.55 2,018.64 2,018.50 2,018.52 0.0K
15:19 2,018.57 2,018.57 2,018.48 2,018.48 0.0K
15:20 2,018.40 2,018.49 2,018.40 2,018.41 0.0K
15:21 2,018.49 2,019.22 2,018.49 2,019.14 0.0K
15:22 2,019.05 2,019.19 2,018.81 2,018.81 0.0K
15:23 2,018.85 2,018.85 2,018.40 2,018.40 0.0K
15:24 2,018.42 2,018.81 2,018.35 2,018.75 0.0K
15:25 2,018.78 2,019.33 2,018.78 2,019.24 0.0K
15:26 2,019.32 2,019.62 2,019.32 2,019.62 0.0K
15:27 2,019.56 2,019.62 2,019.43 2,019.62 0.0K
15:28 2,019.90 2,020.12 2,019.77 2,019.77 0.0K
15:29 2,019.75 2,020.28 2,019.75 2,020.28 0.0K
15:30 2,020.17 2,020.17 2,019.15 2,019.27 0.0K
15:31 2,019.34 2,020.96 2,019.34 2,020.42 0.0K
15:32 2,020.39 2,021.14 2,020.39 2,020.59 0.0K
15:33 2,020.66 2,020.66 2,019.80 2,019.80 0.0K
15:34 2,020.27 2,020.29 2,019.63 2,019.70 0.0K
15:35 2,019.80 2,020.36 2,019.76 2,019.78 0.0K
15:36 2,019.90 2,020.07 2,019.78 2,019.83 0.0K
15:37 2,019.89 2,020.05 2,019.20 2,019.20 0.0K
15:38 2,019.12 2,019.12 2,018.72 2,018.85 0.0K
15:39 2,018.91 2,019.57 2,018.86 2,019.30 0.0K
15:40 2,019.25 2,019.25 2,018.36 2,018.39 0.0K
15:41 2,018.30 2,018.35 2,018.09 2,018.21 0.0K
15:42 2,018.34 2,018.81 2,018.32 2,018.53 0.0K
15:43 2,018.54 2,018.54 2,018.13 2,018.35 0.0K
15:44 2,018.24 2,018.24 2,017.40 2,017.59 0.0K
15:45 2,017.55 2,018.19 2,017.49 2,018.19 0.0K
15:46 2,018.24 2,018.24 2,017.70 2,017.74 0.0K
15:47 2,017.67 2,017.80 2,017.31 2,017.39 0.0K
15:48 2,017.25 2,017.25 2,015.03 2,015.12 0.0K
15:49 2,015.22 2,016.94 2,015.21 2,016.92 0.0K
15:50 2,017.12 2,018.04 2,017.12 2,018.04 0.0K
15:51 2,018.12 2,018.30 2,017.78 2,018.24 0.0K
15:52 2,018.30 2,021.77 2,018.19 2,020.02 0.0K
15:53 2,019.71 2,019.79 2,018.33 2,018.35 0.0K
15:54 2,018.36 2,018.36 2,017.27 2,017.30 0.0K
15:55 2,017.24 2,017.24 2,016.48 2,016.48 0.0K
15:56 2,016.51 2,016.62 2,015.18 2,015.18 0.0K
15:57 2,015.12 2,015.29 2,014.72 2,015.29 0.0K
15:58 2,015.38 2,016.30 2,015.36 2,016.30 0.0K
15:59 2,016.26 2,017.65 2,016.26 2,017.61 0.0K
16:00 2,017.63 2,018.61 2,017.14 2,018.47 0.0K
16:01 2,018.51 2,020.34 2,018.51 2,019.79 0.0K
16:02 2,019.63 2,019.77 2,019.08 2,019.08 0.0K
16:03 2,019.01 2,019.11 2,018.38 2,019.00 0.0K
16:04 2,019.09 2,019.09 2,018.79 2,018.89 0.0K
16:05 2,019.18 2,019.25 2,018.73 2,018.73 0.0K
16:06 2,018.79 2,018.95 2,018.70 2,018.95 0.0K
16:07 2,018.88 2,018.88 2,018.49 2,018.56 0.0K
16:08 2,018.54 2,018.54 2,017.21 2,018.10 0.0K
16:09 2,018.08 2,019.13 2,018.08 2,019.13 0.0K
16:10 2,019.18 2,019.32 2,018.73 2,018.73 0.0K
16:11 2,018.78 2,018.78 2,017.09 2,017.18 0.0K
16:12 2,017.11 2,017.11 2,016.66 2,016.92 0.0K
16:13 2,016.86 2,016.89 2,016.63 2,016.89 0.0K
16:14 2,016.94 2,017.03 2,016.27 2,016.27 0.0K
16:15 2,016.30 2,016.30 2,015.13 2,015.23 0.0K
16:16 2,015.32 2,015.65 2,015.01 2,015.61 0.0K
16:17 2,015.69 2,016.26 2,015.55 2,016.26 0.0K
16:18 2,016.40 2,017.80 2,016.40 2,017.80 0.0K
16:19 2,018.03 2,018.40 2,018.01 2,018.27 0.0K
16:20 2,018.33 2,018.59 2,018.33 2,018.52 0.0K
16:21 2,018.54 2,018.58 2,017.75 2,017.75 0.0K
16:22 2,017.61 2,017.72 2,017.47 2,017.49 0.0K
16:23 2,017.42 2,017.42 2,015.78 2,015.78 0.0K
16:24 2,015.85 2,016.58 2,015.85 2,016.58 0.0K
16:25 2,016.54 2,016.95 2,016.23 2,016.87 0.0K
16:26 2,017.25 2,017.53 2,017.17 2,017.53 0.0K
16:27 2,017.62 2,018.56 2,017.62 2,018.47 0.0K
16:28 2,018.54 2,018.81 2,018.54 2,018.73 0.0K
16:29 2,018.82 2,019.02 2,018.82 2,018.83 0.0K
16:30 2,018.87 2,019.08 2,018.60 2,018.60 0.0K
16:31 2,018.64 2,018.64 2,017.37 2,017.37 0.0K
16:32 2,016.95 2,016.95 2,016.06 2,016.15 0.0K
16:33 2,016.23 2,016.44 2,015.94 2,015.94 0.0K
16:34 2,015.92 2,016.00 2,015.48 2,015.48 0.0K
16:35 2,015.59 2,015.99 2,015.24 2,015.99 0.0K
16:36 2,015.99 2,016.04 2,015.39 2,015.39 0.0K
16:37 2,014.95 2,014.95 2,014.73 2,014.73 0.0K
16:38 2,014.65 2,015.09 2,014.65 2,015.09 0.0K
16:39 2,015.13 2,015.32 2,014.79 2,014.79 0.0K
16:40 2,014.82 2,015.06 2,013.85 2,013.85 0.0K
16:41 2,013.88 2,013.95 2,012.96 2,013.10 0.0K
16:42 2,013.44 2,013.47 2,013.28 2,013.28 0.0K
16:43 2,013.19 2,013.19 2,012.58 2,012.93 0.0K
16:44 2,012.96 2,013.17 2,012.64 2,013.17 0.0K
16:45 2,013.24 2,013.56 2,013.10 2,013.53 0.0K
16:46 2,013.58 2,013.99 2,013.49 2,013.92 0.0K
16:47 2,014.24 2,014.83 2,014.24 2,014.56 0.0K
16:48 2,014.46 2,014.46 2,013.83 2,013.83 0.0K
16:49 2,013.80 2,013.80 2,012.51 2,012.51 0.0K
16:50 2,012.60 2,013.04 2,012.47 2,013.04 0.0K
16:51 2,012.99 2,013.39 2,012.99 2,013.01 0.0K
16:52 2,013.10 2,013.96 2,013.02 2,013.96 0.0K
16:53 2,014.88 2,014.93 2,014.23 2,014.23 0.0K
16:54 2,014.18 2,015.28 2,014.18 2,015.00 0.0K
16:55 2,014.86 2,014.86 2,013.51 2,013.51 0.0K
16:56 2,013.47 2,013.47 2,012.02 2,012.04 0.0K
16:57 2,012.00 2,012.26 2,011.86 2,011.87 0.0K
16:58 2,011.74 2,011.76 2,011.35 2,011.60 0.0K
16:59 2,011.62 2,011.84 2,011.47 2,011.84 0.0K
17:00 2,013.14 2,013.20 2,011.96 2,011.99 0.0K
17:01 2,011.95 2,012.02 2,010.94 2,010.94 0.0K
17:02 2,010.99 2,010.99 2,009.61 2,009.61 0.0K
17:03 2,009.55 2,009.55 2,008.59 2,009.28 0.0K
17:04 2,009.40 2,009.40 2,008.79 2,008.84 0.0K
17:05 2,008.88 2,008.97 2,008.47 2,008.66 0.0K
17:06 2,008.73 2,008.78 2,008.14 2,008.20 0.0K
17:07 2,008.24 2,008.29 2,007.35 2,007.35 0.0K
17:08 2,007.33 2,007.33 2,006.95 2,007.19 0.0K
17:09 2,007.11 2,007.89 2,007.03 2,007.64 0.0K
17:10 2,008.07 2,008.51 2,008.07 2,008.42 0.0K
17:11 2,008.55 2,009.71 2,008.51 2,009.71 0.0K
17:12 2,009.84 2,010.29 2,009.84 2,010.11 0.0K
17:13 2,010.10 2,011.04 2,010.10 2,011.04 0.0K
17:14 2,011.07 2,011.07 2,010.81 2,010.82 0.0K
17:15 2,010.97 2,012.02 2,010.97 2,011.74 0.0K
17:16 2,011.51 2,011.71 2,011.25 2,011.30 0.0K
17:17 2,011.24 2,012.70 2,011.24 2,012.70 0.0K
17:18 2,012.72 2,013.08 2,012.70 2,013.08 0.0K
17:19 2,012.99 2,013.01 2,012.76 2,012.87 0.0K
17:20 2,012.96 2,012.98 2,012.45 2,012.56 0.0K
17:21 2,012.58 2,012.58 2,012.07 2,012.09 0.0K
17:22 2,012.12 2,012.35 2,011.95 2,012.27 0.0K
17:23 2,012.39 2,013.21 2,012.39 2,013.14 0.0K
17:24 2,013.06 2,014.29 2,013.06 2,014.12 0.0K
17:25 2,013.98 2,014.81 2,013.98 2,014.37 0.0K
17:26 2,014.35 2,014.74 2,014.32 2,014.69 0.0K
17:27 2,014.73 2,015.34 2,014.73 2,015.23 0.0K
17:28 2,015.35 2,015.37 2,015.05 2,015.05 0.0K
17:29 2,014.96 2,015.36 2,014.96 2,015.36 0.0K
17:30 2,015.46 2,015.94 2,015.46 2,015.63 0.0K
17:31 2,015.40 2,016.11 2,015.25 2,016.11 0.0K
17:32 2,016.12 2,016.51 2,016.12 2,016.42 0.0K
17:33 2,016.48 2,016.48 2,015.56 2,015.63 0.0K
17:34 2,015.60 2,016.24 2,015.60 2,016.24 0.0K
17:35 2,016.35 2,017.33 2,016.20 2,017.33 0.0K
17:36 2,017.30 2,017.35 2,017.08 2,017.24 0.0K
17:37 2,017.21 2,017.87 2,017.21 2,017.87 0.0K
17:38 2,017.94 2,018.55 2,017.94 2,018.55 0.0K
17:39 2,018.59 2,018.85 2,018.57 2,018.57 0.0K
17:40 2,018.62 2,018.62 2,017.79 2,017.80 0.0K
17:41 2,017.78 2,018.03 2,017.78 2,018.00 0.0K
17:42 2,017.89 2,018.17 2,017.69 2,018.17 0.0K
17:43 2,018.18 2,018.30 2,017.91 2,018.30 0.0K
17:44 2,018.21 2,018.27 2,018.03 2,018.13 0.0K
17:45 2,017.92 2,017.92 2,017.29 2,017.57 0.0K
17:46 2,017.59 2,017.90 2,017.59 2,017.90 0.0K
17:47 2,017.86 2,018.11 2,017.70 2,017.77 0.0K
17:48 2,017.71 2,017.76 2,017.38 2,017.69 0.0K
17:49 2,017.67 2,017.67 2,017.00 2,017.15 0.0K
17:50 2,017.17 2,017.32 2,017.05 2,017.32 0.0K
17:51 2,017.41 2,017.41 2,016.74 2,016.74 0.0K
17:52 2,016.80 2,016.88 2,016.57 2,016.70 0.0K
17:53 2,017.00 2,017.02 2,016.48 2,016.48 0.0K
17:54 2,016.43 2,016.43 2,016.00 2,016.23 0.0K
17:55 2,016.11 2,016.11 2,015.70 2,015.70 0.0K
17:56 2,015.71 2,015.71 2,015.15 2,015.15 0.0K
17:57 2,015.24 2,015.24 2,014.99 2,015.02 0.0K
17:58 2,015.33 2,015.75 2,015.33 2,015.75 0.0K
17:59 2,015.77 2,015.99 2,015.55 2,015.89 0.0K
18:00 2,015.95 2,015.95 2,015.49 2,015.59 0.0K
18:01 2,015.63 2,015.63 2,015.15 2,015.51 0.0K
18:02 2,015.42 2,015.42 2,014.51 2,014.59 0.0K
18:03 2,014.55 2,014.55 2,013.70 2,013.83 0.0K
18:04 2,013.78 2,013.78 2,013.41 2,013.67 0.0K
18:05 2,013.72 2,014.33 2,013.72 2,014.29 0.0K
18:06 2,014.30 2,014.40 2,013.81 2,014.11 0.0K
18:07 2,014.21 2,014.62 2,013.91 2,014.05 0.0K
18:08 2,014.08 2,014.61 2,014.01 2,014.61 0.0K
18:09 2,014.66 2,014.87 2,014.47 2,014.68 0.0K
18:10 2,014.61 2,015.66 2,014.61 2,015.66 0.0K
18:11 2,015.64 2,016.02 2,014.01 2,014.82 0.0K
18:12 2,014.84 2,016.47 2,014.84 2,016.37 0.0K
18:13 2,016.21 2,016.35 2,016.05 2,016.14 0.0K
18:14 2,016.16 2,016.32 2,015.65 2,016.32 0.0K
18:15 2,016.28 2,016.68 2,016.28 2,016.59 0.0K
18:16 2,016.60 2,016.67 2,016.48 2,016.49 0.0K
18:17 2,016.51 2,016.74 2,016.25 2,016.51 0.0K
18:18 2,016.53 2,016.53 2,016.24 2,016.41 0.0K
18:19 2,016.43 2,016.74 2,016.21 2,016.49 0.0K
18:20 2,016.53 2,017.28 2,016.53 2,017.15 0.0K
18:21 2,017.17 2,017.51 2,017.17 2,017.49 0.0K
18:22 2,017.45 2,017.68 2,017.12 2,017.15 0.0K
18:23 2,017.19 2,017.39 2,017.05 2,017.18 0.0K
18:24 2,017.20 2,017.38 2,017.00 2,017.07 0.0K
18:25 2,017.01 2,017.01 2,017.01 2,017.01 0.0K
18:29 2,017.64 2,019.04 2,017.55 2,019.04 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