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 2,067.56 2,068.51 2,067.30 2,068.51 0.0K
10:01 2,068.40 2,069.94 2,068.40 2,069.38 0.0K
10:02 2,068.85 2,068.85 2,065.71 2,065.71 0.0K
10:03 2,065.50 2,065.78 2,065.11 2,065.28 0.0K
10:04 2,064.96 2,064.96 2,064.13 2,064.13 0.0K
10:05 2,063.84 2,063.84 2,062.76 2,063.54 0.0K
10:06 2,063.46 2,063.54 2,062.46 2,062.46 0.0K
10:07 2,062.34 2,064.27 2,062.34 2,064.27 0.0K
10:08 2,064.17 2,064.25 2,063.76 2,064.20 0.0K
10:09 2,064.12 2,064.45 2,063.63 2,063.63 0.0K
10:10 2,063.55 2,063.55 2,062.67 2,062.85 0.0K
10:11 2,062.86 2,063.12 2,062.75 2,063.01 0.0K
10:12 2,063.06 2,063.88 2,063.06 2,063.77 0.0K
10:13 2,063.93 2,064.14 2,063.62 2,064.00 0.0K
10:14 2,064.37 2,065.32 2,064.37 2,065.28 0.0K
10:15 2,065.47 2,066.08 2,065.47 2,066.08 0.0K
10:16 2,066.12 2,066.20 2,065.33 2,065.33 0.0K
10:17 2,065.10 2,066.13 2,065.10 2,066.13 0.0K
10:18 2,066.17 2,066.32 2,065.98 2,066.13 0.0K
10:19 2,066.04 2,066.19 2,065.91 2,066.01 0.0K
10:20 2,066.08 2,066.93 2,066.08 2,066.75 0.0K
10:21 2,066.72 2,066.72 2,065.94 2,066.56 0.0K
10:22 2,066.39 2,066.70 2,066.17 2,066.70 0.0K
10:23 2,066.68 2,066.80 2,066.29 2,066.29 0.0K
10:24 2,066.34 2,066.34 2,065.72 2,065.87 0.0K
10:25 2,065.92 2,066.22 2,065.80 2,065.84 0.0K
10:26 2,065.97 2,066.14 2,065.34 2,065.44 0.0K
10:27 2,064.89 2,064.90 2,063.57 2,063.57 0.0K
10:28 2,063.46 2,063.82 2,063.33 2,063.68 0.0K
10:29 2,063.85 2,064.38 2,063.85 2,063.99 0.0K
10:30 2,064.24 2,065.23 2,064.24 2,065.21 0.0K
10:31 2,065.25 2,066.24 2,065.20 2,066.24 0.0K
10:32 2,066.26 2,066.84 2,066.23 2,066.57 0.0K
10:33 2,066.53 2,066.57 2,065.56 2,065.67 0.0K
10:34 2,065.81 2,066.23 2,065.81 2,065.92 0.0K
10:35 2,065.99 2,066.47 2,065.95 2,066.07 0.0K
10:36 2,065.96 2,066.21 2,065.94 2,066.20 0.0K
10:37 2,066.26 2,066.45 2,065.81 2,065.93 0.0K
10:38 2,065.91 2,066.27 2,065.73 2,066.17 0.0K
10:39 2,066.31 2,066.31 2,066.05 2,066.07 0.0K
10:40 2,066.19 2,066.19 2,065.59 2,065.97 0.0K
10:41 2,066.03 2,066.30 2,066.03 2,066.30 0.0K
10:42 2,066.52 2,066.52 2,066.09 2,066.21 0.0K
10:43 2,066.23 2,066.91 2,066.23 2,066.82 0.0K
10:44 2,066.88 2,067.30 2,066.77 2,067.02 0.0K
10:45 2,066.99 2,066.99 2,065.53 2,065.53 0.0K
10:46 2,065.03 2,065.03 2,062.98 2,062.98 0.0K
10:47 2,063.02 2,063.02 2,062.44 2,062.76 0.0K
10:48 2,062.70 2,062.83 2,062.55 2,062.83 0.0K
10:49 2,062.81 2,062.81 2,061.72 2,061.87 0.0K
10:50 2,061.80 2,061.80 2,060.55 2,060.55 0.0K
10:51 2,060.63 2,060.96 2,060.15 2,060.15 0.0K
10:52 2,060.07 2,060.11 2,059.78 2,059.78 0.0K
10:53 2,059.89 2,060.07 2,059.25 2,059.34 0.0K
10:54 2,059.31 2,060.66 2,059.31 2,060.45 0.0K
10:55 2,060.58 2,060.71 2,060.38 2,060.38 0.0K
10:56 2,060.27 2,060.27 2,059.17 2,059.17 0.0K
10:57 2,059.20 2,059.20 2,058.15 2,058.32 0.0K
10:58 2,058.39 2,058.39 2,057.69 2,057.86 0.0K
10:59 2,057.63 2,057.77 2,056.65 2,056.65 0.0K
11:00 2,056.74 2,056.74 2,055.11 2,055.30 0.0K
11:01 2,055.63 2,055.72 2,055.34 2,055.58 0.0K
11:02 2,055.53 2,055.53 2,053.44 2,053.44 0.0K
11:03 2,053.39 2,053.39 2,052.58 2,052.61 0.0K
11:04 2,052.53 2,052.53 2,051.15 2,051.33 0.0K
11:05 2,051.47 2,052.72 2,051.47 2,052.49 0.0K
11:06 2,052.63 2,053.58 2,052.55 2,053.20 0.0K
11:07 2,053.23 2,053.50 2,053.18 2,053.20 0.0K
11:08 2,053.18 2,053.33 2,052.95 2,053.22 0.0K
11:09 2,053.31 2,053.35 2,053.10 2,053.10 0.0K
11:10 2,053.17 2,053.36 2,052.95 2,052.97 0.0K
11:11 2,053.00 2,053.17 2,052.80 2,052.80 0.0K
11:12 2,052.82 2,052.82 2,050.96 2,051.09 0.0K
11:13 2,051.14 2,051.31 2,051.00 2,051.31 0.0K
11:14 2,051.27 2,051.31 2,050.37 2,050.37 0.0K
11:15 2,050.50 2,051.28 2,050.44 2,051.28 0.0K
11:16 2,051.50 2,052.21 2,051.50 2,051.78 0.0K
11:17 2,051.69 2,051.69 2,050.94 2,050.94 0.0K
11:18 2,051.12 2,051.12 2,050.09 2,050.09 0.0K
11:19 2,050.00 2,050.00 2,048.58 2,048.87 0.0K
11:20 2,049.14 2,049.56 2,049.14 2,049.43 0.0K
11:21 2,049.21 2,049.58 2,049.15 2,049.58 0.0K
11:22 2,049.73 2,050.70 2,049.64 2,050.68 0.0K
11:23 2,050.43 2,050.52 2,049.78 2,049.82 0.0K
11:24 2,049.79 2,049.79 2,048.93 2,048.93 0.0K
11:25 2,048.71 2,048.71 2,047.98 2,047.98 0.0K
11:26 2,047.67 2,047.85 2,047.56 2,047.56 0.0K
11:27 2,047.65 2,047.87 2,047.52 2,047.87 0.0K
11:28 2,047.84 2,047.95 2,047.36 2,047.64 0.0K
11:29 2,047.60 2,048.10 2,047.53 2,048.01 0.0K
11:30 2,047.87 2,048.00 2,047.47 2,047.47 0.0K
11:31 2,047.52 2,047.52 2,047.20 2,047.35 0.0K
11:32 2,047.57 2,048.34 2,047.38 2,048.18 0.0K
11:33 2,048.32 2,048.49 2,047.41 2,047.41 0.0K
11:34 2,047.33 2,047.33 2,045.86 2,045.86 0.0K
11:35 2,045.90 2,045.98 2,045.65 2,045.72 0.0K
11:36 2,045.86 2,045.95 2,045.47 2,045.71 0.0K
11:37 2,045.78 2,046.51 2,045.78 2,046.51 0.0K
11:38 2,046.65 2,046.89 2,046.65 2,046.77 0.0K
11:39 2,046.81 2,046.81 2,046.03 2,046.19 0.0K
11:40 2,046.13 2,046.30 2,045.85 2,046.26 0.0K
11:41 2,046.28 2,046.82 2,046.28 2,046.59 0.0K
11:42 2,046.64 2,046.77 2,046.46 2,046.60 0.0K
11:43 2,046.39 2,046.39 2,046.19 2,046.33 0.0K
11:44 2,046.31 2,046.36 2,045.19 2,045.19 0.0K
11:45 2,045.11 2,045.21 2,044.84 2,044.97 0.0K
11:46 2,044.73 2,045.17 2,044.56 2,044.92 0.0K
11:47 2,044.80 2,044.89 2,044.47 2,044.85 0.0K
11:48 2,044.74 2,044.74 2,044.48 2,044.64 0.0K
11:49 2,044.62 2,044.62 2,044.26 2,044.28 0.0K
11:50 2,044.49 2,044.67 2,044.40 2,044.42 0.0K
11:51 2,044.51 2,044.85 2,043.98 2,044.05 0.0K
11:52 2,044.13 2,044.13 2,043.69 2,043.70 0.0K
11:53 2,043.54 2,043.54 2,042.11 2,042.15 0.0K
11:54 2,042.06 2,042.06 2,041.09 2,041.09 0.0K
11:55 2,041.23 2,042.30 2,041.23 2,042.11 0.0K
11:56 2,042.04 2,042.04 2,041.42 2,041.64 0.0K
11:57 2,041.68 2,042.36 2,041.68 2,042.25 0.0K
11:58 2,042.34 2,042.69 2,042.20 2,042.69 0.0K
11:59 2,043.06 2,044.11 2,043.06 2,044.11 0.0K
12:00 2,044.03 2,044.03 2,043.67 2,043.97 0.0K
12:01 2,044.20 2,044.20 2,043.98 2,043.98 0.0K
12:02 2,044.05 2,044.77 2,044.05 2,044.63 0.0K
12:03 2,044.70 2,045.27 2,044.65 2,045.27 0.0K
12:04 2,045.38 2,045.47 2,045.15 2,045.47 0.0K
12:05 2,045.32 2,045.41 2,045.17 2,045.17 0.0K
12:06 2,045.15 2,045.38 2,045.01 2,045.01 0.0K
12:07 2,044.99 2,044.99 2,044.28 2,044.28 0.0K
12:08 2,044.26 2,044.26 2,043.63 2,043.99 0.0K
12:09 2,044.03 2,044.05 2,042.82 2,042.82 0.0K
12:10 2,042.78 2,042.86 2,042.61 2,042.72 0.0K
12:11 2,042.84 2,042.84 2,042.52 2,042.61 0.0K
12:12 2,042.50 2,042.72 2,042.29 2,042.72 0.0K
12:13 2,042.65 2,042.75 2,042.59 2,042.59 0.0K
12:14 2,042.75 2,042.75 2,042.41 2,042.54 0.0K
12:15 2,042.07 2,042.32 2,041.73 2,041.73 0.0K
12:16 2,041.62 2,042.29 2,041.51 2,042.29 0.0K
12:17 2,042.34 2,042.46 2,041.71 2,041.73 0.0K
12:18 2,041.80 2,041.80 2,040.52 2,040.52 0.0K
12:19 2,040.50 2,040.58 2,040.03 2,040.23 0.0K
12:20 2,040.21 2,040.21 2,038.56 2,038.56 0.0K
12:21 2,038.47 2,038.47 2,037.60 2,037.60 0.0K
12:22 2,037.78 2,038.08 2,037.59 2,038.08 0.0K
12:23 2,038.01 2,038.45 2,038.01 2,038.27 0.0K
12:24 2,038.18 2,038.28 2,037.88 2,037.88 0.0K
12:25 2,037.93 2,037.93 2,037.32 2,037.55 0.0K
12:26 2,037.61 2,037.90 2,037.52 2,037.70 0.0K
12:27 2,037.85 2,038.60 2,037.74 2,037.84 0.0K
12:28 2,037.78 2,038.20 2,037.78 2,038.18 0.0K
12:29 2,038.07 2,038.07 2,037.87 2,038.01 0.0K
12:30 2,038.05 2,038.59 2,038.05 2,038.41 0.0K
12:31 2,038.59 2,038.82 2,038.46 2,038.46 0.0K
12:32 2,038.39 2,039.16 2,038.39 2,039.16 0.0K
12:33 2,039.27 2,039.46 2,038.90 2,038.90 0.0K
12:34 2,038.89 2,039.12 2,038.63 2,038.63 0.0K
12:35 2,038.72 2,038.80 2,038.25 2,038.25 0.0K
12:36 2,038.23 2,038.23 2,038.10 2,038.13 0.0K
12:37 2,038.20 2,039.06 2,038.09 2,039.06 0.0K
12:38 2,038.97 2,039.27 2,038.79 2,038.79 0.0K
12:39 2,038.40 2,038.50 2,037.64 2,037.65 0.0K
12:40 2,037.63 2,037.74 2,037.35 2,037.35 0.0K
12:41 2,037.32 2,037.43 2,037.12 2,037.31 0.0K
12:42 2,037.39 2,037.53 2,037.08 2,037.09 0.0K
12:43 2,037.05 2,037.13 2,036.89 2,037.06 0.0K
12:44 2,037.13 2,037.30 2,037.11 2,037.11 0.0K
12:45 2,037.22 2,037.84 2,037.22 2,037.66 0.0K
12:46 2,037.61 2,037.71 2,037.54 2,037.71 0.0K
12:47 2,037.73 2,039.39 2,037.73 2,039.39 0.0K
12:48 2,039.45 2,040.18 2,039.45 2,040.18 0.0K
12:49 2,040.30 2,040.45 2,040.17 2,040.17 0.0K
12:50 2,040.19 2,040.42 2,040.19 2,040.22 0.0K
12:51 2,040.20 2,040.42 2,040.09 2,040.42 0.0K
12:52 2,040.48 2,041.29 2,040.48 2,041.29 0.0K
12:53 2,041.31 2,041.92 2,041.31 2,041.92 0.0K
12:54 2,042.04 2,042.23 2,041.76 2,042.23 0.0K
12:55 2,042.21 2,042.75 2,041.97 2,042.75 0.0K
12:56 2,042.84 2,042.84 2,042.38 2,042.38 0.0K
12:57 2,042.34 2,042.79 2,042.34 2,042.65 0.0K
12:58 2,042.97 2,043.10 2,042.81 2,042.82 0.0K
12:59 2,042.75 2,042.93 2,042.02 2,042.02 0.0K
13:00 2,042.09 2,042.09 2,041.64 2,041.64 0.0K
13:01 2,041.59 2,042.00 2,041.19 2,042.00 0.0K
13:02 2,041.96 2,042.27 2,041.96 2,042.09 0.0K
13:03 2,041.90 2,041.92 2,041.16 2,041.21 0.0K
13:04 2,041.18 2,041.18 2,041.10 2,041.16 0.0K
13:05 2,041.22 2,042.55 2,041.22 2,042.55 0.0K
13:06 2,042.61 2,043.00 2,042.51 2,043.00 0.0K
13:07 2,043.36 2,043.50 2,043.36 2,043.38 0.0K
13:08 2,043.30 2,043.41 2,043.07 2,043.16 0.0K
13:09 2,043.23 2,043.23 2,043.07 2,043.18 0.0K
13:10 2,043.30 2,043.55 2,043.30 2,043.40 0.0K
13:11 2,043.49 2,043.96 2,043.49 2,043.96 0.0K
13:12 2,043.88 2,043.92 2,043.06 2,043.06 0.0K
13:13 2,042.86 2,042.97 2,042.81 2,042.97 0.0K
13:14 2,042.85 2,042.85 2,042.10 2,042.25 0.0K
13:15 2,042.34 2,042.58 2,042.07 2,042.50 0.0K
13:16 2,042.58 2,043.12 2,042.58 2,043.12 0.0K
13:17 2,043.24 2,044.29 2,043.24 2,044.19 0.0K
13:18 2,044.24 2,044.64 2,044.24 2,044.64 0.0K
13:19 2,044.70 2,044.78 2,044.55 2,044.75 0.0K
13:20 2,044.79 2,044.96 2,044.56 2,044.87 0.0K
13:21 2,044.83 2,045.11 2,044.71 2,044.71 0.0K
13:22 2,044.66 2,044.66 2,044.00 2,044.21 0.0K
13:23 2,044.10 2,044.57 2,044.00 2,044.44 0.0K
13:24 2,044.43 2,044.91 2,044.43 2,044.68 0.0K
13:25 2,044.46 2,044.93 2,044.46 2,044.56 0.0K
13:26 2,044.54 2,044.59 2,044.31 2,044.38 0.0K
13:27 2,044.42 2,044.66 2,044.27 2,044.27 0.0K
13:28 2,044.24 2,044.24 2,043.96 2,043.96 0.0K
13:29 2,044.01 2,044.09 2,043.65 2,043.65 0.0K
13:30 2,043.13 2,043.13 2,042.53 2,042.53 0.0K
13:31 2,042.40 2,042.70 2,042.33 2,042.70 0.0K
13:32 2,042.67 2,043.08 2,042.51 2,043.08 0.0K
13:33 2,043.42 2,043.97 2,043.42 2,043.88 0.0K
13:34 2,043.93 2,044.70 2,043.93 2,044.70 0.0K
13:35 2,044.78 2,045.55 2,044.78 2,045.55 0.0K
13:36 2,045.64 2,045.81 2,045.55 2,045.55 0.0K
13:37 2,045.53 2,045.65 2,045.51 2,045.51 0.0K
13:38 2,045.58 2,045.88 2,045.51 2,045.57 0.0K
13:39 2,045.50 2,045.68 2,045.33 2,045.68 0.0K
13:40 2,045.59 2,045.69 2,045.45 2,045.69 0.0K
13:41 2,045.80 2,045.96 2,045.78 2,045.96 0.0K
13:42 2,045.92 2,046.59 2,045.92 2,046.59 0.0K
13:43 2,046.42 2,046.69 2,046.42 2,046.69 0.0K
13:44 2,046.72 2,047.90 2,046.72 2,047.88 0.0K
13:45 2,047.97 2,048.53 2,047.97 2,048.53 0.0K
13:46 2,048.56 2,048.56 2,048.34 2,048.49 0.0K
13:47 2,048.23 2,048.41 2,048.23 2,048.35 0.0K
13:48 2,048.32 2,048.48 2,048.10 2,048.27 0.0K
13:49 2,048.30 2,048.35 2,047.91 2,048.00 0.0K
13:50 2,048.14 2,048.34 2,047.89 2,048.34 0.0K
13:51 2,048.51 2,048.95 2,048.29 2,048.78 0.0K
13:52 2,048.82 2,049.18 2,048.80 2,049.00 0.0K
13:53 2,049.13 2,049.69 2,049.13 2,049.65 0.0K
13:54 2,049.56 2,049.82 2,049.56 2,049.82 0.0K
13:55 2,049.86 2,050.15 2,049.86 2,050.15 0.0K
13:56 2,050.21 2,050.23 2,050.12 2,050.23 0.0K
13:57 2,050.18 2,050.18 2,049.76 2,049.76 0.0K
13:58 2,049.80 2,049.80 2,049.70 2,049.70 0.0K
13:59 2,049.65 2,049.65 2,049.28 2,049.47 0.0K
14:00 2,049.75 2,049.75 2,049.05 2,049.28 0.0K
14:01 2,049.12 2,049.36 2,049.02 2,049.36 0.0K
14:02 2,049.29 2,049.29 2,048.54 2,048.87 0.0K
14:03 2,048.86 2,048.94 2,048.69 2,048.82 0.0K
14:04 2,048.73 2,048.73 2,048.42 2,048.42 0.0K
14:05 2,048.46 2,048.76 2,048.43 2,048.43 0.0K
14:06 2,048.52 2,048.61 2,048.09 2,048.13 0.0K
14:07 2,048.06 2,048.06 2,047.54 2,047.54 0.0K
14:08 2,047.53 2,047.57 2,047.39 2,047.57 0.0K
14:09 2,047.69 2,047.75 2,047.52 2,047.52 0.0K
14:10 2,047.43 2,047.44 2,047.10 2,047.18 0.0K
14:11 2,047.12 2,047.12 2,046.04 2,046.13 0.0K
14:12 2,046.01 2,046.16 2,045.92 2,046.16 0.0K
14:13 2,046.10 2,046.41 2,046.08 2,046.41 0.0K
14:14 2,046.37 2,046.60 2,046.37 2,046.60 0.0K
14:15 2,046.66 2,046.66 2,046.24 2,046.24 0.0K
14:16 2,046.46 2,046.54 2,046.25 2,046.54 0.0K
14:17 2,046.57 2,046.57 2,046.32 2,046.32 0.0K
14:18 2,046.35 2,046.35 2,045.86 2,045.86 0.0K
14:19 2,045.82 2,046.10 2,045.82 2,046.06 0.0K
14:20 2,046.03 2,046.03 2,045.82 2,045.82 0.0K
14:21 2,045.86 2,045.89 2,045.74 2,045.89 0.0K
14:22 2,045.93 2,046.15 2,045.93 2,046.15 0.0K
14:23 2,046.06 2,046.30 2,046.06 2,046.23 0.0K
14:24 2,046.19 2,046.19 2,045.75 2,045.75 0.0K
14:25 2,045.73 2,045.73 2,045.47 2,045.53 0.0K
14:26 2,045.47 2,045.56 2,045.12 2,045.12 0.0K
14:27 2,044.94 2,045.02 2,044.88 2,045.01 0.0K
14:28 2,045.06 2,045.15 2,044.71 2,044.71 0.0K
14:29 2,044.79 2,045.28 2,044.75 2,044.84 0.0K
14:30 2,044.80 2,045.48 2,044.80 2,045.26 0.0K
14:31 2,045.32 2,045.41 2,045.06 2,045.16 0.0K
14:32 2,045.11 2,045.58 2,045.11 2,045.56 0.0K
14:33 2,045.69 2,045.69 2,045.08 2,045.11 0.0K
14:34 2,045.15 2,045.15 2,044.98 2,045.12 0.0K
14:35 2,045.02 2,045.02 2,044.38 2,044.38 0.0K
14:36 2,044.36 2,044.36 2,044.14 2,044.18 0.0K
14:37 2,044.17 2,044.17 2,043.88 2,043.88 0.0K
14:38 2,043.97 2,044.09 2,043.81 2,043.91 0.0K
14:39 2,043.87 2,044.27 2,043.78 2,044.27 0.0K
14:40 2,044.22 2,044.23 2,043.93 2,044.15 0.0K
14:41 2,044.18 2,044.56 2,044.18 2,044.56 0.0K
14:42 2,044.52 2,044.65 2,044.37 2,044.54 0.0K
14:43 2,044.68 2,044.92 2,044.59 2,044.59 0.0K
14:44 2,044.58 2,044.81 2,044.57 2,044.81 0.0K
14:45 2,044.88 2,045.45 2,044.81 2,045.32 0.0K
14:46 2,045.24 2,045.42 2,044.86 2,044.86 0.0K
14:47 2,044.82 2,044.82 2,044.29 2,044.29 0.0K
14:48 2,044.14 2,044.26 2,044.02 2,044.13 0.0K
14:49 2,044.15 2,044.46 2,044.15 2,044.25 0.0K
14:50 2,044.27 2,044.36 2,044.23 2,044.36 0.0K
14:51 2,044.40 2,044.80 2,044.22 2,044.80 0.0K
14:52 2,044.83 2,045.05 2,044.83 2,045.05 0.0K
14:53 2,045.14 2,045.66 2,045.14 2,045.66 0.0K
14:54 2,045.71 2,046.03 2,045.68 2,046.03 0.0K
14:55 2,046.16 2,046.18 2,046.04 2,046.18 0.0K
14:56 2,046.14 2,046.33 2,046.14 2,046.27 0.0K
14:57 2,046.31 2,046.69 2,046.16 2,046.69 0.0K
14:58 2,046.73 2,046.77 2,046.63 2,046.63 0.0K
14:59 2,046.68 2,046.68 2,046.22 2,046.57 0.0K
15:00 2,046.52 2,046.52 2,046.23 2,046.37 0.0K
15:01 2,046.41 2,046.41 2,045.61 2,045.61 0.0K
15:02 2,045.70 2,045.89 2,045.70 2,045.89 0.0K
15:03 2,045.94 2,045.96 2,045.21 2,045.21 0.0K
15:04 2,045.31 2,045.31 2,045.11 2,045.11 0.0K
15:05 2,045.06 2,045.07 2,044.93 2,044.97 0.0K
15:06 2,044.95 2,044.95 2,044.15 2,044.22 0.0K
15:07 2,044.12 2,044.16 2,043.92 2,044.01 0.0K
15:08 2,043.82 2,043.82 2,043.38 2,043.38 0.0K
15:09 2,043.46 2,043.49 2,043.28 2,043.36 0.0K
15:10 2,043.30 2,043.30 2,043.03 2,043.24 0.0K
15:11 2,043.14 2,044.05 2,043.14 2,044.05 0.0K
15:12 2,044.07 2,044.53 2,044.00 2,044.53 0.0K
15:13 2,044.50 2,044.82 2,044.46 2,044.82 0.0K
15:14 2,044.64 2,044.75 2,044.47 2,044.47 0.0K
15:15 2,044.52 2,044.58 2,043.80 2,043.80 0.0K
15:16 2,043.69 2,043.74 2,043.60 2,043.60 0.0K
15:17 2,043.57 2,043.95 2,043.34 2,043.95 0.0K
15:18 2,044.04 2,044.40 2,044.04 2,044.33 0.0K
15:19 2,044.40 2,044.42 2,044.32 2,044.41 0.0K
15:20 2,044.23 2,044.23 2,043.95 2,044.04 0.0K
15:21 2,043.91 2,044.20 2,043.90 2,044.15 0.0K
15:22 2,044.14 2,044.14 2,042.97 2,042.97 0.0K
15:23 2,042.95 2,043.26 2,042.95 2,043.26 0.0K
15:24 2,043.18 2,043.27 2,043.00 2,043.00 0.0K
15:25 2,043.40 2,043.64 2,043.40 2,043.63 0.0K
15:26 2,043.78 2,044.20 2,043.78 2,044.15 0.0K
15:27 2,043.98 2,044.47 2,043.98 2,044.47 0.0K
15:28 2,044.68 2,044.68 2,044.29 2,044.29 0.0K
15:29 2,044.36 2,044.57 2,044.36 2,044.44 0.0K
15:30 2,044.51 2,044.78 2,044.47 2,044.75 0.0K
15:31 2,044.87 2,046.27 2,044.87 2,046.27 0.0K
15:32 2,046.20 2,046.49 2,046.20 2,046.26 0.0K
15:33 2,046.39 2,046.57 2,045.97 2,046.50 0.0K
15:34 2,046.58 2,046.76 2,046.08 2,046.08 0.0K
15:35 2,046.08 2,046.25 2,045.92 2,046.23 0.0K
15:36 2,046.28 2,047.01 2,046.28 2,047.01 0.0K
15:37 2,047.17 2,047.41 2,047.15 2,047.40 0.0K
15:38 2,047.33 2,048.32 2,047.33 2,048.32 0.0K
15:39 2,048.45 2,049.26 2,048.45 2,049.00 0.0K
15:40 2,049.05 2,049.05 2,048.48 2,048.75 0.0K
15:41 2,048.69 2,049.11 2,048.69 2,049.11 0.0K
15:42 2,049.13 2,049.13 2,048.58 2,048.80 0.0K
15:43 2,048.84 2,049.45 2,048.66 2,048.66 0.0K
15:44 2,048.61 2,048.61 2,047.71 2,047.80 0.0K
15:45 2,047.54 2,047.90 2,047.54 2,047.90 0.0K
15:46 2,047.96 2,048.32 2,047.59 2,047.76 0.0K
15:47 2,047.63 2,048.12 2,047.45 2,048.12 0.0K
15:48 2,048.06 2,048.44 2,047.92 2,048.44 0.0K
15:49 2,048.44 2,049.14 2,048.44 2,049.14 0.0K
15:50 2,049.03 2,049.14 2,048.94 2,048.98 0.0K
15:51 2,048.96 2,048.98 2,048.63 2,048.63 0.0K
15:52 2,048.61 2,048.70 2,048.13 2,048.23 0.0K
15:53 2,048.11 2,048.51 2,048.11 2,048.50 0.0K
15:54 2,048.41 2,048.46 2,048.29 2,048.33 0.0K
15:55 2,048.29 2,048.64 2,048.07 2,048.07 0.0K
15:56 2,048.01 2,048.54 2,048.01 2,048.54 0.0K
15:57 2,048.63 2,048.63 2,048.39 2,048.46 0.0K
15:58 2,048.42 2,048.59 2,048.42 2,048.47 0.0K
15:59 2,048.51 2,048.51 2,048.13 2,048.13 0.0K
16:00 2,048.08 2,049.05 2,048.04 2,049.05 0.0K
16:01 2,049.01 2,049.28 2,049.01 2,049.11 0.0K
16:02 2,049.18 2,050.09 2,048.86 2,050.09 0.0K
16:03 2,050.05 2,050.34 2,050.00 2,050.34 0.0K
16:04 2,050.30 2,050.47 2,049.96 2,050.00 0.0K
16:05 2,050.04 2,050.66 2,049.99 2,050.64 0.0K
16:06 2,050.60 2,050.78 2,050.59 2,050.73 0.0K
16:07 2,050.77 2,051.39 2,050.77 2,050.84 0.0K
16:08 2,050.87 2,050.87 2,050.19 2,050.44 0.0K
16:09 2,050.53 2,050.60 2,050.32 2,050.36 0.0K
16:10 2,050.40 2,050.70 2,050.20 2,050.20 0.0K
16:11 2,050.29 2,050.38 2,049.91 2,049.91 0.0K
16:12 2,049.84 2,049.99 2,049.73 2,049.94 0.0K
16:13 2,050.12 2,050.71 2,049.99 2,050.65 0.0K
16:14 2,050.62 2,051.19 2,050.62 2,051.19 0.0K
16:15 2,051.40 2,051.44 2,051.01 2,051.20 0.0K
16:16 2,051.37 2,052.12 2,051.37 2,052.06 0.0K
16:17 2,052.16 2,053.08 2,052.16 2,052.91 0.0K
16:18 2,052.93 2,052.93 2,052.56 2,052.59 0.0K
16:19 2,052.50 2,052.74 2,052.31 2,052.31 0.0K
16:20 2,052.24 2,052.43 2,052.02 2,052.43 0.0K
16:21 2,052.50 2,053.19 2,052.50 2,053.14 0.0K
16:22 2,053.23 2,053.35 2,052.97 2,053.15 0.0K
16:23 2,053.38 2,053.75 2,053.20 2,053.75 0.0K
16:24 2,054.05 2,054.42 2,054.05 2,054.27 0.0K
16:25 2,054.21 2,054.31 2,054.11 2,054.11 0.0K
16:26 2,054.10 2,054.61 2,054.01 2,054.61 0.0K
16:27 2,054.55 2,054.58 2,054.44 2,054.58 0.0K
16:28 2,054.65 2,054.67 2,054.45 2,054.45 0.0K
16:29 2,054.52 2,054.74 2,054.37 2,054.44 0.0K
16:30 2,054.53 2,054.56 2,054.35 2,054.35 0.0K
16:31 2,054.43 2,054.43 2,053.83 2,054.04 0.0K
16:32 2,053.94 2,054.02 2,053.52 2,053.55 0.0K
16:33 2,053.51 2,053.51 2,052.61 2,052.63 0.0K
16:34 2,052.54 2,052.73 2,052.54 2,052.62 0.0K
16:35 2,052.38 2,052.42 2,052.25 2,052.32 0.0K
16:36 2,052.33 2,053.35 2,052.26 2,053.27 0.0K
16:37 2,053.31 2,053.40 2,053.05 2,053.08 0.0K
16:38 2,053.09 2,053.23 2,052.96 2,052.98 0.0K
16:39 2,052.96 2,053.10 2,052.50 2,052.65 0.0K
16:40 2,052.68 2,053.15 2,052.65 2,053.15 0.0K
16:41 2,053.20 2,053.20 2,052.81 2,052.81 0.0K
16:42 2,052.72 2,053.43 2,052.72 2,053.43 0.0K
16:43 2,053.60 2,053.85 2,053.60 2,053.72 0.0K
16:44 2,053.64 2,053.70 2,053.52 2,053.58 0.0K
16:45 2,053.63 2,053.63 2,052.58 2,052.58 0.0K
16:46 2,052.67 2,052.78 2,052.58 2,052.67 0.0K
16:47 2,052.72 2,052.88 2,052.72 2,052.77 0.0K
16:48 2,052.80 2,052.80 2,052.01 2,052.01 0.0K
16:49 2,051.99 2,052.72 2,051.99 2,052.43 0.0K
16:50 2,052.39 2,052.39 2,051.86 2,051.99 0.0K
16:51 2,051.89 2,052.58 2,051.89 2,052.58 0.0K
16:52 2,052.65 2,052.76 2,052.38 2,052.62 0.0K
16:53 2,052.69 2,053.01 2,052.69 2,052.97 0.0K
16:54 2,053.06 2,053.48 2,053.06 2,053.37 0.0K
16:55 2,053.33 2,053.36 2,053.11 2,053.13 0.0K
16:56 2,053.17 2,053.57 2,053.17 2,053.57 0.0K
16:57 2,053.64 2,053.80 2,053.34 2,053.39 0.0K
16:58 2,053.34 2,053.43 2,053.09 2,053.21 0.0K
16:59 2,053.04 2,053.47 2,052.90 2,053.47 0.0K
17:00 2,054.19 2,054.55 2,054.15 2,054.42 0.0K
17:01 2,054.51 2,055.06 2,054.42 2,054.74 0.0K
17:02 2,054.83 2,054.83 2,054.48 2,054.59 0.0K
17:03 2,054.63 2,054.85 2,054.63 2,054.85 0.0K
17:04 2,054.94 2,055.04 2,054.85 2,055.04 0.0K
17:05 2,055.09 2,055.09 2,054.85 2,055.00 0.0K
17:06 2,054.98 2,054.98 2,054.81 2,054.96 0.0K
17:07 2,055.01 2,055.48 2,055.01 2,055.27 0.0K
17:08 2,055.27 2,055.79 2,055.27 2,055.79 0.0K
17:09 2,055.70 2,055.89 2,055.66 2,055.77 0.0K
17:10 2,055.68 2,055.74 2,055.51 2,055.51 0.0K
17:11 2,055.40 2,055.40 2,055.13 2,055.32 0.0K
17:12 2,055.11 2,055.61 2,055.11 2,055.29 0.0K
17:13 2,055.26 2,055.29 2,054.85 2,054.86 0.0K
17:14 2,054.51 2,054.54 2,054.23 2,054.25 0.0K
17:15 2,054.35 2,054.41 2,054.05 2,054.09 0.0K
17:16 2,053.74 2,053.78 2,053.31 2,053.34 0.0K
17:17 2,053.43 2,053.43 2,052.33 2,052.38 0.0K
17:18 2,052.43 2,052.68 2,052.43 2,052.68 0.0K
17:19 2,052.70 2,052.70 2,052.47 2,052.57 0.0K
17:20 2,052.55 2,052.89 2,052.55 2,052.87 0.0K
17:21 2,052.83 2,052.92 2,052.63 2,052.63 0.0K
17:22 2,052.72 2,053.33 2,052.69 2,053.33 0.0K
17:23 2,053.31 2,053.54 2,053.18 2,053.54 0.0K
17:24 2,053.36 2,053.36 2,052.82 2,052.82 0.0K
17:25 2,052.89 2,052.98 2,052.16 2,052.40 0.0K
17:26 2,052.44 2,052.44 2,052.07 2,052.13 0.0K
17:27 2,052.31 2,052.50 2,052.15 2,052.15 0.0K
17:28 2,052.07 2,052.07 2,051.80 2,051.80 0.0K
17:29 2,051.83 2,052.00 2,051.83 2,051.97 0.0K
17:30 2,051.89 2,051.89 2,050.65 2,050.65 0.0K
17:31 2,050.70 2,050.70 2,049.61 2,049.86 0.0K
17:32 2,049.60 2,050.24 2,049.60 2,050.15 0.0K
17:33 2,050.06 2,050.20 2,049.79 2,049.79 0.0K
17:34 2,049.82 2,049.96 2,049.73 2,049.96 0.0K
17:35 2,050.04 2,050.04 2,049.87 2,049.87 0.0K
17:36 2,049.94 2,050.46 2,049.90 2,050.46 0.0K
17:37 2,050.51 2,050.51 2,050.20 2,050.21 0.0K
17:38 2,050.13 2,050.93 2,050.13 2,050.93 0.0K
17:39 2,050.97 2,051.06 2,050.60 2,050.64 0.0K
17:40 2,050.66 2,050.70 2,050.57 2,050.57 0.0K
17:41 2,050.64 2,050.65 2,050.53 2,050.65 0.0K
17:42 2,050.73 2,051.33 2,050.71 2,051.33 0.0K
17:43 2,051.39 2,051.92 2,051.39 2,051.90 0.0K
17:44 2,051.87 2,051.96 2,051.67 2,051.67 0.0K
17:45 2,051.58 2,051.85 2,051.58 2,051.85 0.0K
17:46 2,051.89 2,052.34 2,051.74 2,052.34 0.0K
17:47 2,052.43 2,052.43 2,052.02 2,052.16 0.0K
17:48 2,052.07 2,052.21 2,051.86 2,051.86 0.0K
17:49 2,051.90 2,051.90 2,051.23 2,051.34 0.0K
17:50 2,051.36 2,051.41 2,051.15 2,051.41 0.0K
17:51 2,051.44 2,051.72 2,051.44 2,051.72 0.0K
17:52 2,051.68 2,051.79 2,051.63 2,051.78 0.0K
17:53 2,051.95 2,052.48 2,051.95 2,052.48 0.0K
17:54 2,052.52 2,052.80 2,052.48 2,052.80 0.0K
17:55 2,052.88 2,053.10 2,052.74 2,052.97 0.0K
17:56 2,052.98 2,052.98 2,052.84 2,052.91 0.0K
17:57 2,052.88 2,052.88 2,052.48 2,052.71 0.0K
17:58 2,052.67 2,052.67 2,052.46 2,052.56 0.0K
17:59 2,052.65 2,052.77 2,052.55 2,052.77 0.0K
18:00 2,052.58 2,053.29 2,052.41 2,053.20 0.0K
18:01 2,053.34 2,053.91 2,053.34 2,053.91 0.0K
18:02 2,054.04 2,054.58 2,053.97 2,054.39 0.0K
18:03 2,054.55 2,054.85 2,054.55 2,054.85 0.0K
18:04 2,054.87 2,055.89 2,054.58 2,054.69 0.0K
18:05 2,054.76 2,055.15 2,054.56 2,054.61 0.0K
18:06 2,054.52 2,054.69 2,054.42 2,054.47 0.0K
18:07 2,054.40 2,054.61 2,054.15 2,054.61 0.0K
18:08 2,054.49 2,055.78 2,054.49 2,055.73 0.0K
18:09 2,055.77 2,055.83 2,055.03 2,055.03 0.0K
18:10 2,055.11 2,055.24 2,054.71 2,054.71 0.0K
18:11 2,054.65 2,054.65 2,054.12 2,054.28 0.0K
18:12 2,054.27 2,054.59 2,054.16 2,054.59 0.0K
18:13 2,054.54 2,054.71 2,054.54 2,054.66 0.0K
18:14 2,054.71 2,055.04 2,054.67 2,055.01 0.0K
18:15 2,054.78 2,054.78 2,054.45 2,054.66 0.0K
18:16 2,054.59 2,054.68 2,054.33 2,054.36 0.0K
18:17 2,054.27 2,054.27 2,053.97 2,054.16 0.0K
18:18 2,054.08 2,054.29 2,054.06 2,054.21 0.0K
18:19 2,054.19 2,054.33 2,054.07 2,054.23 0.0K
18:20 2,054.15 2,054.20 2,053.93 2,054.12 0.0K
18:21 2,053.92 2,054.27 2,053.88 2,054.12 0.0K
18:22 2,054.20 2,054.38 2,054.11 2,054.31 0.0K
18:23 2,054.29 2,054.37 2,053.96 2,053.96 0.0K
18:24 2,053.94 2,054.12 2,053.65 2,053.65 0.0K
18:29 2,053.57 2,054.63 2,053.23 2,054.43 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