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 2,066.08 2,066.08 2,064.73 2,065.73 0.0K
10:01 2,065.81 2,065.81 2,063.73 2,064.64 0.0K
10:02 2,064.35 2,064.35 2,063.25 2,063.38 0.0K
10:03 2,047.82 2,048.17 2,047.06 2,047.27 0.0K
10:04 2,047.00 2,048.29 2,047.00 2,048.11 0.0K
10:05 2,048.27 2,050.02 2,048.27 2,049.81 0.0K
10:06 2,049.95 2,052.18 2,049.95 2,052.18 0.0K
10:07 2,052.50 2,053.40 2,052.50 2,053.40 0.0K
10:08 2,053.38 2,053.44 2,053.00 2,053.21 0.0K
10:09 2,053.36 2,053.36 2,051.09 2,051.18 0.0K
10:10 2,050.97 2,051.02 2,049.72 2,050.58 0.0K
10:11 2,050.58 2,050.70 2,049.71 2,050.70 0.0K
10:12 2,050.45 2,051.07 2,050.15 2,051.07 0.0K
10:13 2,051.11 2,051.77 2,050.91 2,051.52 0.0K
10:14 2,051.10 2,051.22 2,050.54 2,050.70 0.0K
10:15 2,050.68 2,050.68 2,048.21 2,048.34 0.0K
10:16 2,048.43 2,048.43 2,047.76 2,047.76 0.0K
10:17 2,047.94 2,048.54 2,047.94 2,048.46 0.0K
10:18 2,048.63 2,048.63 2,046.45 2,047.31 0.0K
10:19 2,047.14 2,047.52 2,047.09 2,047.19 0.0K
10:20 2,047.34 2,047.53 2,045.93 2,045.93 0.0K
10:21 2,045.95 2,046.04 2,044.99 2,044.99 0.0K
10:22 2,044.92 2,044.92 2,044.17 2,044.22 0.0K
10:23 2,044.11 2,044.67 2,043.53 2,043.53 0.0K
10:24 2,043.22 2,043.22 2,041.29 2,041.72 0.0K
10:25 2,041.70 2,043.90 2,041.65 2,043.90 0.0K
10:26 2,043.85 2,045.14 2,043.85 2,044.56 0.0K
10:27 2,044.54 2,044.60 2,043.36 2,043.36 0.0K
10:28 2,043.34 2,043.34 2,042.12 2,042.12 0.0K
10:29 2,042.28 2,042.42 2,041.82 2,041.95 0.0K
10:30 2,042.10 2,042.10 2,040.59 2,041.44 0.0K
10:31 2,042.06 2,042.11 2,041.37 2,041.87 0.0K
10:32 2,041.96 2,042.05 2,041.73 2,041.79 0.0K
10:33 2,042.04 2,042.28 2,041.75 2,041.90 0.0K
10:34 2,041.97 2,042.00 2,041.46 2,041.67 0.0K
10:35 2,041.62 2,042.90 2,041.62 2,042.50 0.0K
10:36 2,042.59 2,042.94 2,042.21 2,042.21 0.0K
10:37 2,042.30 2,042.86 2,042.26 2,042.78 0.0K
10:38 2,042.76 2,044.19 2,042.71 2,044.19 0.0K
10:39 2,044.37 2,044.41 2,044.21 2,044.21 0.0K
10:40 2,043.82 2,044.58 2,043.74 2,044.56 0.0K
10:41 2,044.65 2,044.65 2,044.28 2,044.32 0.0K
10:42 2,044.34 2,044.34 2,042.96 2,042.96 0.0K
10:43 2,042.92 2,042.92 2,042.32 2,042.82 0.0K
10:44 2,042.51 2,042.51 2,041.53 2,041.62 0.0K
10:45 2,041.79 2,044.34 2,041.79 2,044.34 0.0K
10:46 2,044.55 2,045.24 2,044.45 2,045.07 0.0K
10:47 2,045.13 2,045.57 2,045.10 2,045.20 0.0K
10:48 2,045.02 2,045.50 2,045.02 2,045.41 0.0K
10:49 2,045.50 2,046.54 2,045.50 2,046.54 0.0K
10:50 2,046.63 2,047.30 2,046.51 2,047.30 0.0K
10:51 2,047.26 2,047.72 2,047.07 2,047.07 0.0K
10:52 2,047.05 2,047.05 2,046.31 2,046.31 0.0K
10:53 2,046.13 2,046.52 2,045.63 2,046.51 0.0K
10:54 2,046.69 2,047.21 2,046.69 2,047.21 0.0K
10:55 2,047.34 2,047.36 2,047.20 2,047.30 0.0K
10:56 2,047.26 2,047.43 2,047.11 2,047.20 0.0K
10:57 2,047.26 2,047.92 2,047.22 2,047.28 0.0K
10:58 2,047.21 2,047.72 2,047.03 2,047.71 0.0K
10:59 2,047.84 2,048.34 2,047.84 2,048.34 0.0K
11:00 2,048.26 2,049.25 2,048.26 2,048.85 0.0K
11:01 2,048.57 2,048.57 2,047.88 2,048.11 0.0K
11:02 2,048.25 2,048.48 2,048.16 2,048.16 0.0K
11:03 2,047.99 2,047.99 2,046.66 2,047.12 0.0K
11:04 2,047.12 2,047.36 2,046.97 2,047.30 0.0K
11:05 2,047.32 2,047.32 2,046.17 2,046.17 0.0K
11:06 2,046.19 2,046.88 2,046.19 2,046.82 0.0K
11:07 2,046.77 2,046.80 2,045.00 2,045.11 0.0K
11:08 2,044.96 2,044.96 2,043.71 2,043.96 0.0K
11:09 2,043.84 2,043.89 2,043.24 2,043.26 0.0K
11:10 2,043.40 2,043.57 2,043.09 2,043.18 0.0K
11:11 2,043.25 2,043.34 2,041.87 2,041.87 0.0K
11:12 2,041.83 2,041.83 2,040.95 2,041.05 0.0K
11:13 2,041.01 2,041.01 2,040.13 2,040.37 0.0K
11:14 2,040.54 2,041.47 2,040.38 2,041.47 0.0K
11:15 2,041.56 2,042.19 2,041.50 2,042.19 0.0K
11:16 2,042.25 2,042.25 2,041.51 2,041.69 0.0K
11:17 2,041.67 2,042.02 2,041.65 2,041.87 0.0K
11:18 2,041.80 2,041.80 2,039.64 2,039.64 0.0K
11:19 2,039.58 2,039.59 2,039.17 2,039.19 0.0K
11:20 2,039.10 2,039.16 2,038.91 2,038.98 0.0K
11:21 2,038.81 2,038.96 2,038.23 2,038.23 0.0K
11:22 2,038.17 2,039.31 2,037.98 2,039.31 0.0K
11:23 2,039.27 2,040.20 2,039.27 2,040.20 0.0K
11:24 2,040.09 2,040.22 2,039.91 2,040.04 0.0K
11:25 2,039.96 2,040.13 2,039.74 2,039.74 0.0K
11:26 2,039.57 2,040.18 2,039.49 2,040.18 0.0K
11:27 2,040.07 2,040.07 2,039.62 2,039.82 0.0K
11:28 2,039.87 2,039.97 2,039.40 2,039.46 0.0K
11:29 2,039.40 2,039.40 2,039.02 2,039.02 0.0K
11:30 2,038.84 2,038.93 2,038.72 2,038.77 0.0K
11:31 2,038.73 2,038.73 2,038.32 2,038.48 0.0K
11:32 2,038.38 2,038.52 2,037.79 2,037.79 0.0K
11:33 2,037.76 2,039.66 2,037.76 2,039.66 0.0K
11:34 2,039.77 2,040.30 2,039.77 2,040.22 0.0K
11:35 2,040.14 2,040.46 2,040.03 2,040.32 0.0K
11:36 2,040.36 2,040.43 2,040.22 2,040.24 0.0K
11:37 2,040.17 2,040.17 2,039.71 2,039.71 0.0K
11:38 2,039.80 2,040.32 2,039.70 2,040.25 0.0K
11:39 2,040.28 2,040.28 2,040.05 2,040.08 0.0K
11:40 2,040.10 2,040.85 2,040.10 2,040.78 0.0K
11:41 2,040.81 2,040.91 2,040.69 2,040.86 0.0K
11:42 2,040.95 2,041.02 2,040.73 2,040.81 0.0K
11:43 2,040.90 2,041.16 2,040.87 2,040.99 0.0K
11:44 2,041.08 2,041.14 2,040.84 2,040.98 0.0K
11:45 2,041.07 2,041.11 2,040.38 2,040.65 0.0K
11:46 2,040.56 2,040.74 2,040.44 2,040.52 0.0K
11:47 2,040.43 2,040.75 2,040.21 2,040.23 0.0K
11:48 2,040.16 2,040.24 2,039.92 2,040.06 0.0K
11:49 2,040.15 2,040.15 2,039.86 2,039.93 0.0K
11:50 2,039.95 2,039.95 2,039.07 2,039.31 0.0K
11:51 2,039.33 2,039.33 2,038.80 2,038.80 0.0K
11:52 2,038.83 2,038.89 2,038.70 2,038.71 0.0K
11:53 2,038.77 2,038.80 2,038.38 2,038.43 0.0K
11:54 2,038.25 2,038.43 2,038.18 2,038.43 0.0K
11:55 2,038.46 2,038.46 2,037.71 2,037.71 0.0K
11:56 2,037.58 2,038.05 2,037.58 2,037.93 0.0K
11:57 2,037.96 2,038.50 2,037.86 2,038.50 0.0K
11:58 2,038.61 2,039.21 2,038.61 2,039.14 0.0K
11:59 2,039.17 2,039.28 2,039.17 2,039.17 0.0K
12:00 2,039.25 2,040.00 2,039.25 2,040.00 0.0K
12:01 2,040.17 2,040.26 2,039.81 2,039.90 0.0K
12:02 2,039.84 2,039.84 2,039.65 2,039.65 0.0K
12:03 2,039.59 2,039.67 2,039.39 2,039.46 0.0K
12:04 2,039.54 2,039.79 2,039.54 2,039.79 0.0K
12:05 2,039.93 2,040.39 2,039.79 2,040.39 0.0K
12:06 2,040.08 2,040.24 2,039.99 2,040.08 0.0K
12:07 2,040.00 2,040.23 2,039.97 2,040.23 0.0K
12:08 2,040.25 2,040.34 2,040.16 2,040.25 0.0K
12:09 2,040.29 2,040.31 2,039.48 2,039.48 0.0K
12:10 2,039.46 2,039.46 2,038.86 2,038.86 0.0K
12:11 2,038.72 2,039.00 2,038.72 2,039.00 0.0K
12:12 2,038.96 2,039.09 2,038.81 2,039.09 0.0K
12:13 2,039.17 2,039.51 2,039.17 2,039.47 0.0K
12:14 2,039.49 2,039.53 2,039.12 2,039.25 0.0K
12:15 2,039.62 2,040.44 2,039.62 2,040.28 0.0K
12:16 2,040.21 2,041.07 2,040.21 2,040.98 0.0K
12:17 2,040.98 2,041.21 2,040.87 2,040.99 0.0K
12:18 2,041.05 2,041.13 2,041.01 2,041.01 0.0K
12:19 2,041.06 2,041.18 2,041.06 2,041.13 0.0K
12:20 2,041.15 2,041.20 2,040.93 2,041.16 0.0K
12:21 2,041.28 2,041.28 2,040.33 2,040.45 0.0K
12:22 2,040.32 2,040.50 2,040.32 2,040.50 0.0K
12:23 2,040.77 2,041.75 2,040.77 2,041.75 0.0K
12:24 2,041.76 2,041.86 2,041.74 2,041.86 0.0K
12:25 2,041.95 2,042.05 2,041.87 2,041.99 0.0K
12:26 2,042.04 2,042.13 2,041.81 2,041.81 0.0K
12:27 2,041.77 2,041.85 2,041.62 2,041.66 0.0K
12:28 2,041.74 2,041.93 2,041.74 2,041.87 0.0K
12:29 2,041.79 2,042.32 2,041.77 2,042.26 0.0K
12:30 2,042.22 2,042.32 2,042.15 2,042.25 0.0K
12:31 2,042.20 2,042.20 2,041.91 2,041.93 0.0K
12:32 2,041.86 2,042.21 2,041.65 2,041.82 0.0K
12:33 2,041.74 2,041.76 2,040.97 2,040.97 0.0K
12:34 2,041.04 2,041.04 2,040.23 2,040.32 0.0K
12:35 2,040.21 2,040.24 2,039.65 2,039.65 0.0K
12:36 2,039.63 2,039.63 2,039.19 2,039.25 0.0K
12:37 2,039.31 2,039.82 2,039.29 2,039.73 0.0K
12:38 2,039.80 2,039.97 2,039.80 2,039.83 0.0K
12:39 2,039.74 2,040.20 2,039.66 2,040.20 0.0K
12:40 2,040.27 2,041.21 2,040.27 2,040.93 0.0K
12:41 2,040.84 2,041.74 2,040.72 2,041.74 0.0K
12:42 2,041.84 2,042.71 2,041.84 2,042.71 0.0K
12:43 2,043.49 2,043.64 2,043.30 2,043.64 0.0K
12:44 2,043.68 2,043.73 2,043.42 2,043.61 0.0K
12:45 2,043.45 2,044.03 2,043.39 2,044.03 0.0K
12:46 2,044.17 2,044.17 2,044.02 2,044.04 0.0K
12:47 2,043.91 2,043.99 2,043.42 2,043.42 0.0K
12:48 2,043.33 2,043.64 2,043.19 2,043.41 0.0K
12:49 2,043.38 2,043.78 2,043.38 2,043.64 0.0K
12:50 2,043.70 2,044.55 2,043.70 2,043.95 0.0K
12:51 2,043.97 2,044.76 2,043.97 2,044.70 0.0K
12:52 2,045.03 2,045.14 2,044.43 2,044.43 0.0K
12:53 2,043.75 2,044.12 2,043.64 2,043.99 0.0K
12:54 2,044.23 2,044.70 2,044.01 2,044.10 0.0K
12:55 2,044.34 2,044.39 2,043.75 2,044.37 0.0K
12:56 2,044.34 2,045.52 2,044.20 2,045.09 0.0K
12:57 2,045.21 2,045.51 2,044.83 2,045.16 0.0K
12:58 2,045.16 2,045.71 2,044.93 2,045.71 0.0K
12:59 2,045.69 2,046.09 2,045.18 2,045.45 0.0K
13:00 2,045.74 2,046.08 2,045.35 2,045.35 0.0K
13:01 2,045.17 2,045.17 2,044.10 2,044.10 0.0K
13:02 2,044.01 2,044.15 2,043.75 2,043.89 0.0K
13:03 2,043.84 2,043.84 2,043.10 2,043.12 0.0K
13:04 2,043.08 2,043.11 2,042.71 2,042.85 0.0K
13:05 2,042.88 2,043.12 2,042.88 2,043.10 0.0K
13:06 2,043.19 2,043.19 2,042.60 2,042.73 0.0K
13:07 2,042.58 2,043.00 2,042.53 2,042.62 0.0K
13:08 2,042.49 2,042.58 2,042.31 2,042.34 0.0K
13:09 2,042.30 2,042.34 2,042.02 2,042.22 0.0K
13:10 2,042.31 2,042.73 2,042.18 2,042.73 0.0K
13:11 2,042.64 2,042.64 2,042.07 2,042.07 0.0K
13:12 2,041.98 2,042.40 2,041.98 2,042.32 0.0K
13:13 2,042.34 2,042.96 2,042.32 2,042.96 0.0K
13:14 2,042.94 2,043.03 2,042.81 2,042.92 0.0K
13:15 2,042.91 2,043.08 2,042.87 2,043.08 0.0K
13:16 2,043.00 2,043.34 2,042.90 2,043.15 0.0K
13:17 2,043.19 2,043.51 2,043.19 2,043.36 0.0K
13:18 2,043.45 2,043.60 2,043.26 2,043.26 0.0K
13:19 2,043.28 2,043.53 2,043.24 2,043.53 0.0K
13:20 2,043.61 2,043.88 2,043.60 2,043.88 0.0K
13:21 2,043.99 2,043.99 2,043.53 2,043.53 0.0K
13:22 2,043.49 2,043.49 2,043.07 2,043.17 0.0K
13:23 2,043.00 2,043.16 2,042.71 2,042.76 0.0K
13:24 2,042.65 2,042.65 2,042.19 2,042.23 0.0K
13:25 2,042.16 2,042.16 2,041.88 2,042.15 0.0K
13:26 2,042.01 2,042.01 2,041.79 2,041.94 0.0K
13:27 2,041.94 2,042.45 2,041.94 2,042.45 0.0K
13:28 2,042.48 2,042.72 2,042.48 2,042.55 0.0K
13:29 2,042.62 2,042.69 2,042.55 2,042.67 0.0K
13:30 2,042.58 2,042.75 2,042.54 2,042.71 0.0K
13:31 2,042.89 2,042.92 2,042.85 2,042.92 0.0K
13:32 2,042.87 2,042.87 2,042.78 2,042.85 0.0K
13:33 2,042.88 2,043.22 2,042.81 2,043.22 0.0K
13:34 2,043.29 2,043.61 2,043.25 2,043.56 0.0K
13:35 2,043.38 2,043.56 2,043.03 2,043.39 0.0K
13:36 2,043.43 2,043.64 2,043.39 2,043.59 0.0K
13:37 2,043.57 2,043.82 2,043.57 2,043.66 0.0K
13:38 2,043.51 2,043.68 2,043.51 2,043.64 0.0K
13:39 2,043.71 2,044.14 2,043.71 2,043.93 0.0K
13:40 2,044.00 2,044.03 2,043.84 2,043.91 0.0K
13:41 2,043.97 2,044.28 2,043.79 2,044.28 0.0K
13:42 2,044.32 2,044.68 2,044.32 2,044.68 0.0K
13:43 2,044.75 2,044.75 2,044.45 2,044.45 0.0K
13:44 2,044.43 2,044.43 2,044.24 2,044.24 0.0K
13:45 2,044.27 2,044.27 2,043.98 2,043.98 0.0K
13:46 2,043.93 2,043.93 2,043.74 2,043.89 0.0K
13:47 2,043.66 2,043.92 2,043.66 2,043.88 0.0K
13:48 2,043.81 2,043.97 2,043.72 2,043.90 0.0K
13:49 2,043.99 2,043.99 2,043.55 2,043.55 0.0K
13:50 2,043.69 2,043.84 2,043.60 2,043.82 0.0K
13:51 2,043.86 2,043.98 2,043.78 2,043.95 0.0K
13:52 2,043.93 2,043.93 2,043.54 2,043.61 0.0K
13:53 2,043.56 2,043.56 2,042.97 2,043.14 0.0K
13:54 2,042.96 2,042.96 2,041.88 2,041.88 0.0K
13:55 2,041.86 2,041.86 2,041.40 2,041.64 0.0K
13:56 2,041.68 2,042.19 2,041.68 2,042.19 0.0K
13:57 2,042.22 2,042.36 2,042.10 2,042.32 0.0K
13:58 2,042.40 2,042.53 2,042.40 2,042.53 0.0K
13:59 2,042.62 2,042.98 2,042.38 2,042.44 0.0K
14:00 2,042.49 2,042.49 2,041.90 2,042.05 0.0K
14:01 2,042.10 2,042.18 2,041.86 2,041.88 0.0K
14:02 2,041.82 2,041.87 2,041.65 2,041.65 0.0K
14:03 2,041.74 2,041.75 2,041.54 2,041.66 0.0K
14:04 2,041.72 2,041.82 2,041.70 2,041.74 0.0K
14:05 2,041.72 2,042.27 2,040.97 2,042.20 0.0K
14:06 2,042.16 2,042.50 2,042.16 2,042.33 0.0K
14:07 2,042.42 2,042.87 2,042.42 2,042.69 0.0K
14:08 2,042.74 2,042.74 2,042.53 2,042.55 0.0K
14:09 2,042.60 2,042.95 2,042.31 2,042.95 0.0K
14:10 2,042.81 2,043.02 2,042.72 2,042.81 0.0K
14:11 2,042.83 2,042.83 2,042.34 2,042.40 0.0K
14:12 2,042.49 2,042.58 2,042.44 2,042.47 0.0K
14:13 2,042.17 2,042.18 2,041.86 2,042.02 0.0K
14:14 2,042.09 2,042.80 2,042.09 2,042.80 0.0K
14:15 2,042.63 2,042.89 2,042.49 2,042.52 0.0K
14:16 2,042.61 2,042.62 2,042.34 2,042.38 0.0K
14:17 2,042.35 2,042.38 2,042.08 2,042.08 0.0K
14:18 2,042.17 2,042.38 2,042.04 2,042.28 0.0K
14:19 2,042.36 2,042.55 2,042.36 2,042.53 0.0K
14:20 2,042.70 2,042.70 2,041.88 2,041.88 0.0K
14:21 2,041.84 2,042.01 2,041.69 2,041.69 0.0K
14:22 2,041.76 2,041.76 2,041.41 2,041.41 0.0K
14:23 2,041.55 2,041.82 2,041.53 2,041.74 0.0K
14:24 2,041.80 2,041.99 2,041.80 2,041.92 0.0K
14:25 2,041.83 2,041.86 2,041.56 2,041.59 0.0K
14:26 2,041.62 2,041.66 2,041.50 2,041.50 0.0K
14:27 2,041.46 2,041.92 2,041.44 2,041.88 0.0K
14:28 2,041.91 2,041.91 2,041.63 2,041.63 0.0K
14:29 2,041.59 2,041.66 2,041.29 2,041.29 0.0K
14:30 2,041.36 2,041.90 2,041.36 2,041.75 0.0K
14:31 2,041.82 2,041.82 2,040.69 2,040.69 0.0K
14:32 2,040.53 2,040.80 2,040.50 2,040.67 0.0K
14:33 2,040.69 2,040.87 2,040.59 2,040.80 0.0K
14:34 2,040.77 2,040.90 2,040.56 2,040.56 0.0K
14:35 2,040.49 2,040.67 2,040.43 2,040.67 0.0K
14:36 2,040.58 2,040.58 2,039.95 2,040.04 0.0K
14:37 2,040.00 2,040.00 2,039.27 2,039.27 0.0K
14:38 2,039.17 2,039.19 2,039.09 2,039.14 0.0K
14:39 2,039.07 2,039.24 2,039.04 2,039.22 0.0K
14:40 2,039.18 2,039.18 2,037.97 2,037.97 0.0K
14:41 2,037.95 2,039.17 2,037.95 2,039.17 0.0K
14:42 2,039.37 2,039.63 2,039.23 2,039.63 0.0K
14:43 2,039.59 2,039.75 2,039.49 2,039.49 0.0K
14:44 2,039.62 2,039.62 2,039.52 2,039.56 0.0K
14:45 2,039.59 2,039.72 2,039.52 2,039.72 0.0K
14:46 2,039.76 2,040.95 2,039.76 2,040.92 0.0K
14:47 2,041.09 2,041.22 2,041.01 2,041.19 0.0K
14:48 2,041.16 2,041.48 2,041.16 2,041.48 0.0K
14:49 2,041.55 2,041.93 2,041.55 2,041.81 0.0K
14:50 2,041.96 2,042.05 2,041.78 2,042.05 0.0K
14:51 2,041.85 2,042.12 2,041.85 2,042.12 0.0K
14:52 2,042.02 2,042.02 2,041.26 2,041.26 0.0K
14:53 2,041.15 2,041.31 2,041.11 2,041.12 0.0K
14:54 2,041.04 2,041.08 2,040.99 2,041.07 0.0K
14:55 2,041.04 2,041.47 2,041.04 2,041.40 0.0K
14:56 2,041.47 2,041.54 2,041.38 2,041.54 0.0K
14:57 2,041.44 2,041.44 2,041.02 2,041.11 0.0K
14:58 2,041.03 2,041.17 2,040.85 2,041.08 0.0K
14:59 2,040.97 2,041.44 2,040.97 2,041.18 0.0K
15:00 2,041.25 2,041.37 2,041.11 2,041.35 0.0K
15:01 2,041.27 2,041.32 2,041.00 2,041.06 0.0K
15:02 2,040.95 2,041.03 2,040.65 2,040.65 0.0K
15:03 2,040.58 2,040.73 2,040.55 2,040.55 0.0K
15:04 2,040.47 2,040.70 2,040.47 2,040.70 0.0K
15:05 2,040.72 2,041.46 2,040.72 2,041.46 0.0K
15:06 2,041.51 2,041.55 2,041.41 2,041.41 0.0K
15:07 2,041.42 2,041.42 2,041.23 2,041.23 0.0K
15:08 2,041.19 2,041.19 2,041.02 2,041.02 0.0K
15:09 2,040.93 2,040.93 2,040.64 2,040.64 0.0K
15:10 2,040.80 2,041.05 2,040.73 2,040.86 0.0K
15:11 2,040.69 2,040.69 2,040.29 2,040.44 0.0K
15:12 2,040.42 2,040.50 2,040.28 2,040.32 0.0K
15:13 2,040.34 2,040.34 2,040.27 2,040.33 0.0K
15:14 2,040.35 2,040.58 2,040.35 2,040.48 0.0K
15:15 2,040.33 2,040.40 2,040.28 2,040.28 0.0K
15:16 2,040.26 2,040.61 2,040.26 2,040.49 0.0K
15:17 2,040.43 2,040.51 2,040.23 2,040.26 0.0K
15:18 2,040.30 2,040.34 2,039.95 2,039.98 0.0K
15:19 2,040.02 2,040.16 2,039.90 2,040.06 0.0K
15:20 2,040.23 2,040.23 2,039.86 2,039.86 0.0K
15:21 2,039.95 2,040.14 2,039.53 2,039.53 0.0K
15:22 2,039.57 2,039.68 2,039.12 2,039.12 0.0K
15:23 2,038.99 2,038.99 2,038.42 2,038.42 0.0K
15:24 2,038.45 2,038.54 2,038.43 2,038.48 0.0K
15:25 2,038.43 2,038.50 2,038.23 2,038.27 0.0K
15:26 2,038.18 2,038.26 2,038.14 2,038.18 0.0K
15:27 2,038.20 2,038.61 2,038.07 2,038.32 0.0K
15:28 2,038.41 2,038.49 2,038.32 2,038.48 0.0K
15:29 2,038.71 2,039.42 2,038.71 2,039.42 0.0K
15:30 2,039.82 2,040.03 2,039.75 2,040.03 0.0K
15:31 2,039.99 2,040.61 2,039.94 2,040.44 0.0K
15:32 2,040.35 2,040.35 2,039.76 2,039.96 0.0K
15:33 2,039.99 2,040.73 2,039.97 2,040.64 0.0K
15:34 2,040.74 2,040.99 2,040.67 2,040.99 0.0K
15:35 2,040.90 2,041.12 2,040.05 2,040.08 0.0K
15:36 2,039.65 2,040.02 2,039.31 2,040.02 0.0K
15:37 2,040.09 2,040.44 2,040.00 2,040.26 0.0K
15:38 2,040.29 2,040.50 2,039.62 2,039.62 0.0K
15:39 2,039.60 2,040.17 2,039.60 2,040.17 0.0K
15:40 2,040.15 2,040.69 2,040.06 2,040.45 0.0K
15:41 2,040.48 2,040.77 2,040.05 2,040.77 0.0K
15:42 2,040.68 2,040.77 2,040.34 2,040.53 0.0K
15:43 2,040.57 2,040.64 2,040.06 2,040.34 0.0K
15:44 2,040.26 2,040.26 2,039.99 2,039.99 0.0K
15:45 2,040.08 2,040.14 2,039.58 2,039.58 0.0K
15:46 2,039.49 2,039.49 2,039.05 2,039.36 0.0K
15:47 2,039.27 2,039.51 2,039.25 2,039.35 0.0K
15:48 2,039.32 2,039.32 2,039.03 2,039.03 0.0K
15:49 2,039.01 2,039.01 2,038.64 2,038.93 0.0K
15:50 2,038.92 2,039.03 2,037.85 2,037.88 0.0K
15:51 2,037.65 2,038.06 2,037.57 2,038.03 0.0K
15:52 2,038.05 2,038.99 2,038.01 2,038.86 0.0K
15:53 2,038.74 2,038.74 2,037.46 2,037.51 0.0K
15:54 2,037.56 2,038.15 2,037.56 2,038.11 0.0K
15:55 2,038.08 2,038.21 2,037.99 2,038.21 0.0K
15:56 2,038.14 2,038.27 2,038.05 2,038.27 0.0K
15:57 2,038.21 2,038.40 2,037.96 2,038.38 0.0K
15:58 2,038.40 2,038.51 2,038.30 2,038.30 0.0K
15:59 2,038.21 2,038.39 2,038.21 2,038.28 0.0K
16:00 2,038.42 2,038.46 2,037.63 2,037.63 0.0K
16:01 2,037.71 2,037.71 2,037.34 2,037.38 0.0K
16:02 2,037.41 2,037.41 2,037.13 2,037.20 0.0K
16:03 2,037.24 2,037.76 2,037.16 2,037.76 0.0K
16:04 2,037.77 2,038.08 2,037.65 2,038.08 0.0K
16:05 2,038.13 2,038.26 2,037.88 2,038.21 0.0K
16:06 2,038.24 2,038.24 2,037.61 2,037.63 0.0K
16:07 2,037.67 2,037.71 2,037.59 2,037.71 0.0K
16:08 2,037.76 2,037.85 2,037.41 2,037.41 0.0K
16:09 2,037.34 2,037.34 2,036.09 2,036.26 0.0K
16:10 2,036.21 2,036.21 2,035.43 2,035.43 0.0K
16:11 2,035.53 2,035.53 2,034.97 2,035.01 0.0K
16:12 2,034.92 2,035.09 2,034.84 2,035.07 0.0K
16:13 2,034.99 2,035.00 2,034.62 2,034.62 0.0K
16:14 2,034.55 2,034.74 2,034.49 2,034.74 0.0K
16:15 2,034.70 2,034.70 2,033.39 2,033.39 0.0K
16:16 2,033.40 2,033.92 2,033.40 2,033.86 0.0K
16:17 2,033.77 2,033.92 2,033.27 2,033.33 0.0K
16:18 2,033.41 2,033.66 2,033.26 2,033.31 0.0K
16:19 2,033.33 2,034.11 2,033.33 2,034.11 0.0K
16:20 2,034.15 2,034.22 2,034.01 2,034.15 0.0K
16:21 2,034.07 2,034.22 2,034.07 2,034.21 0.0K
16:22 2,034.39 2,034.97 2,034.39 2,034.97 0.0K
16:23 2,035.00 2,035.18 2,034.87 2,034.87 0.0K
16:24 2,034.89 2,034.94 2,034.84 2,034.88 0.0K
16:25 2,034.90 2,035.10 2,034.64 2,034.80 0.0K
16:26 2,034.82 2,035.33 2,034.62 2,035.33 0.0K
16:27 2,035.15 2,035.15 2,034.91 2,034.91 0.0K
16:28 2,034.76 2,034.97 2,034.53 2,034.97 0.0K
16:29 2,035.01 2,035.15 2,035.00 2,035.01 0.0K
16:30 2,035.13 2,035.36 2,035.13 2,035.36 0.0K
16:31 2,035.44 2,035.44 2,035.01 2,035.20 0.0K
16:32 2,035.18 2,035.35 2,034.94 2,035.35 0.0K
16:33 2,035.43 2,035.86 2,035.43 2,035.86 0.0K
16:34 2,035.88 2,035.95 2,035.50 2,035.66 0.0K
16:35 2,035.73 2,035.73 2,035.40 2,035.72 0.0K
16:36 2,035.68 2,036.03 2,035.68 2,035.73 0.0K
16:37 2,035.34 2,035.55 2,035.34 2,035.42 0.0K
16:38 2,035.38 2,035.51 2,035.35 2,035.35 0.0K
16:39 2,035.41 2,035.41 2,034.87 2,035.15 0.0K
16:40 2,034.90 2,034.90 2,034.37 2,034.42 0.0K
16:41 2,034.45 2,034.96 2,034.45 2,034.73 0.0K
16:42 2,034.70 2,034.76 2,034.31 2,034.76 0.0K
16:43 2,034.80 2,034.94 2,034.69 2,034.79 0.0K
16:44 2,034.70 2,035.09 2,034.70 2,035.03 0.0K
16:45 2,035.09 2,035.17 2,034.60 2,034.90 0.0K
16:46 2,035.01 2,035.40 2,035.01 2,035.40 0.0K
16:47 2,035.44 2,035.57 2,035.35 2,035.57 0.0K
16:48 2,035.62 2,035.75 2,035.47 2,035.75 0.0K
16:49 2,035.69 2,035.83 2,035.60 2,035.65 0.0K
16:50 2,035.54 2,035.65 2,035.35 2,035.39 0.0K
16:51 2,035.44 2,035.57 2,034.22 2,034.22 0.0K
16:52 2,034.15 2,034.26 2,033.88 2,034.23 0.0K
16:53 2,034.27 2,034.33 2,034.02 2,034.23 0.0K
16:54 2,034.29 2,035.04 2,034.14 2,034.99 0.0K
16:55 2,035.07 2,035.28 2,034.62 2,034.72 0.0K
16:56 2,034.78 2,035.54 2,034.78 2,035.54 0.0K
16:57 2,035.52 2,035.74 2,035.50 2,035.50 0.0K
16:58 2,035.48 2,035.60 2,035.16 2,035.18 0.0K
16:59 2,035.14 2,035.18 2,034.92 2,034.92 0.0K
17:00 2,035.82 2,036.07 2,035.64 2,035.96 0.0K
17:01 2,036.25 2,037.41 2,036.05 2,037.41 0.0K
17:02 2,037.41 2,038.02 2,037.38 2,037.99 0.0K
17:03 2,037.95 2,038.31 2,037.91 2,038.18 0.0K
17:04 2,038.21 2,038.43 2,038.01 2,038.02 0.0K
17:05 2,038.10 2,038.31 2,038.08 2,038.09 0.0K
17:06 2,037.95 2,038.16 2,037.63 2,038.16 0.0K
17:07 2,038.05 2,038.05 2,037.12 2,037.12 0.0K
17:08 2,037.09 2,037.09 2,036.91 2,036.99 0.0K
17:09 2,036.92 2,036.92 2,036.69 2,036.69 0.0K
17:10 2,036.50 2,036.54 2,036.05 2,036.06 0.0K
17:11 2,036.15 2,036.36 2,036.11 2,036.11 0.0K
17:12 2,036.15 2,036.18 2,035.57 2,035.57 0.0K
17:13 2,035.42 2,035.60 2,034.75 2,034.82 0.0K
17:14 2,034.66 2,034.66 2,034.34 2,034.53 0.0K
17:15 2,034.59 2,035.06 2,034.59 2,034.81 0.0K
17:16 2,034.67 2,035.27 2,034.67 2,035.27 0.0K
17:17 2,035.35 2,035.41 2,035.27 2,035.34 0.0K
17:18 2,035.30 2,035.42 2,035.22 2,035.24 0.0K
17:19 2,035.20 2,035.26 2,035.10 2,035.10 0.0K
17:20 2,035.02 2,035.17 2,034.66 2,035.12 0.0K
17:21 2,035.16 2,035.16 2,034.32 2,034.32 0.0K
17:22 2,034.13 2,034.13 2,033.59 2,033.80 0.0K
17:23 2,033.69 2,034.86 2,033.69 2,034.86 0.0K
17:24 2,034.92 2,034.97 2,034.74 2,034.88 0.0K
17:25 2,034.83 2,034.83 2,033.95 2,033.95 0.0K
17:26 2,033.88 2,034.19 2,033.88 2,034.04 0.0K
17:27 2,034.18 2,034.21 2,033.81 2,033.84 0.0K
17:28 2,033.80 2,033.98 2,033.73 2,033.83 0.0K
17:29 2,033.67 2,033.77 2,033.45 2,033.73 0.0K
17:30 2,033.70 2,033.85 2,033.54 2,033.85 0.0K
17:31 2,033.95 2,035.00 2,033.95 2,034.60 0.0K
17:32 2,034.73 2,035.09 2,034.73 2,034.97 0.0K
17:33 2,034.89 2,035.03 2,034.69 2,034.81 0.0K
17:34 2,034.78 2,034.78 2,034.52 2,034.62 0.0K
17:35 2,034.65 2,034.65 2,034.39 2,034.40 0.0K
17:36 2,034.44 2,034.73 2,034.44 2,034.69 0.0K
17:37 2,034.73 2,035.20 2,034.73 2,035.20 0.0K
17:38 2,035.28 2,035.84 2,035.28 2,035.84 0.0K
17:39 2,035.75 2,035.80 2,035.63 2,035.76 0.0K
17:40 2,035.79 2,035.79 2,035.39 2,035.63 0.0K
17:41 2,035.53 2,035.60 2,035.36 2,035.53 0.0K
17:42 2,035.51 2,035.68 2,035.51 2,035.55 0.0K
17:43 2,035.47 2,035.60 2,035.45 2,035.60 0.0K
17:44 2,035.64 2,035.72 2,035.64 2,035.68 0.0K
17:45 2,035.62 2,036.31 2,035.62 2,036.25 0.0K
17:46 2,036.33 2,036.47 2,036.10 2,036.21 0.0K
17:47 2,036.25 2,036.51 2,035.70 2,035.77 0.0K
17:48 2,035.65 2,035.90 2,035.62 2,035.90 0.0K
17:49 2,035.99 2,036.39 2,035.83 2,036.30 0.0K
17:50 2,036.19 2,036.19 2,035.79 2,035.81 0.0K
17:51 2,035.80 2,035.88 2,035.42 2,035.50 0.0K
17:52 2,035.42 2,035.47 2,035.38 2,035.47 0.0K
17:53 2,035.39 2,035.68 2,033.40 2,034.26 0.0K
17:54 2,034.32 2,034.34 2,033.95 2,034.09 0.0K
17:55 2,034.08 2,034.48 2,034.05 2,034.48 0.0K
17:56 2,034.54 2,034.54 2,034.46 2,034.54 0.0K
17:57 2,034.57 2,034.57 2,033.92 2,034.05 0.0K
17:58 2,034.12 2,034.38 2,034.12 2,034.31 0.0K
17:59 2,034.26 2,034.26 2,033.78 2,033.78 0.0K
18:00 2,033.93 2,034.38 2,033.93 2,034.38 0.0K
18:01 2,034.37 2,036.66 2,034.36 2,036.37 0.0K
18:02 2,036.43 2,036.43 2,035.49 2,035.78 0.0K
18:03 2,035.73 2,037.23 2,035.71 2,037.17 0.0K
18:04 2,037.18 2,037.55 2,037.18 2,037.49 0.0K
18:05 2,037.64 2,037.77 2,037.53 2,037.59 0.0K
18:06 2,037.71 2,037.86 2,037.54 2,037.83 0.0K
18:07 2,037.82 2,037.82 2,037.34 2,037.57 0.0K
18:08 2,037.48 2,038.52 2,037.47 2,038.52 0.0K
18:09 2,038.49 2,038.65 2,038.22 2,038.65 0.0K
18:10 2,038.72 2,039.29 2,038.44 2,039.29 0.0K
18:11 2,039.13 2,039.17 2,038.53 2,038.75 0.0K
18:12 2,038.70 2,038.70 2,038.24 2,038.24 0.0K
18:13 2,038.29 2,038.81 2,038.29 2,038.54 0.0K
18:14 2,038.43 2,038.54 2,038.34 2,038.54 0.0K
18:15 2,038.57 2,038.81 2,038.51 2,038.51 0.0K
18:16 2,038.92 2,039.33 2,038.84 2,039.19 0.0K
18:17 2,039.30 2,039.41 2,039.25 2,039.33 0.0K
18:18 2,039.43 2,040.01 2,039.43 2,039.89 0.0K
18:19 2,039.82 2,039.87 2,039.21 2,039.21 0.0K
18:20 2,039.18 2,039.18 2,038.86 2,039.05 0.0K
18:21 2,038.83 2,039.07 2,038.79 2,038.82 0.0K
18:22 2,038.65 2,038.80 2,038.51 2,038.73 0.0K
18:23 2,038.73 2,039.20 2,038.69 2,039.20 0.0K
18:24 2,039.22 2,039.79 2,039.22 2,039.78 0.0K
18:25 2,039.42 2,039.42 2,039.42 2,039.42 0.0K
18:29 2,039.86 2,040.76 2,039.51 2,040.44 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