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 2,038.19 2,040.09 2,038.19 2,040.07 0.0K
10:01 2,039.10 2,039.10 2,035.24 2,035.24 0.0K
10:02 2,035.13 2,035.28 2,033.57 2,034.05 0.0K
10:03 2,034.34 2,036.05 2,034.26 2,035.90 0.0K
10:04 2,036.22 2,036.43 2,035.97 2,035.98 0.0K
10:05 2,036.00 2,036.58 2,035.20 2,035.22 0.0K
10:06 2,034.60 2,034.60 2,032.28 2,033.26 0.0K
10:07 2,033.40 2,033.40 2,032.40 2,032.53 0.0K
10:08 2,032.40 2,034.12 2,032.40 2,034.08 0.0K
10:09 2,033.94 2,033.94 2,032.03 2,032.14 0.0K
10:10 2,032.18 2,032.62 2,031.83 2,032.22 0.0K
10:11 2,032.12 2,032.12 2,030.98 2,031.21 0.0K
10:12 2,031.25 2,031.25 2,029.04 2,029.19 0.0K
10:13 2,029.25 2,031.45 2,029.25 2,031.45 0.0K
10:14 2,031.30 2,031.76 2,031.23 2,031.26 0.0K
10:15 2,031.29 2,031.84 2,031.29 2,031.84 0.0K
10:16 2,031.93 2,032.61 2,031.66 2,031.90 0.0K
10:17 2,031.28 2,031.28 2,029.50 2,029.50 0.0K
10:18 2,029.53 2,029.69 2,029.03 2,029.03 0.0K
10:19 2,028.45 2,028.62 2,028.20 2,028.35 0.0K
10:20 2,028.29 2,029.85 2,028.03 2,029.85 0.0K
10:21 2,029.86 2,030.37 2,029.86 2,030.09 0.0K
10:22 2,030.05 2,030.65 2,029.99 2,030.65 0.0K
10:23 2,030.78 2,031.08 2,030.71 2,030.96 0.0K
10:24 2,031.04 2,031.04 2,030.00 2,030.16 0.0K
10:25 2,030.46 2,032.02 2,030.46 2,032.02 0.0K
10:26 2,032.17 2,032.67 2,032.17 2,032.45 0.0K
10:27 2,032.39 2,032.51 2,032.26 2,032.43 0.0K
10:28 2,032.40 2,032.45 2,031.93 2,032.29 0.0K
10:29 2,032.36 2,032.49 2,032.02 2,032.02 0.0K
10:30 2,031.80 2,033.96 2,031.80 2,033.96 0.0K
10:31 2,033.95 2,033.95 2,033.59 2,033.86 0.0K
10:32 2,033.80 2,033.90 2,033.54 2,033.90 0.0K
10:33 2,033.89 2,034.83 2,033.89 2,034.83 0.0K
10:34 2,034.79 2,034.99 2,034.55 2,034.59 0.0K
10:35 2,034.67 2,034.81 2,034.53 2,034.57 0.0K
10:36 2,034.18 2,034.18 2,033.19 2,033.19 0.0K
10:37 2,033.18 2,033.22 2,032.50 2,032.57 0.0K
10:38 2,032.55 2,032.95 2,032.52 2,032.59 0.0K
10:39 2,032.41 2,032.49 2,031.93 2,031.93 0.0K
10:40 2,031.69 2,032.11 2,031.66 2,031.86 0.0K
10:41 2,031.95 2,031.95 2,031.40 2,031.40 0.0K
10:42 2,031.47 2,031.76 2,031.47 2,031.56 0.0K
10:43 2,031.04 2,031.04 2,030.63 2,030.92 0.0K
10:44 2,030.66 2,030.66 2,029.95 2,029.98 0.0K
10:45 2,029.96 2,029.96 2,028.22 2,029.00 0.0K
10:46 2,028.92 2,029.27 2,028.92 2,029.02 0.0K
10:47 2,029.08 2,029.16 2,028.23 2,028.23 0.0K
10:48 2,028.06 2,028.06 2,027.15 2,027.15 0.0K
10:49 2,026.95 2,027.04 2,026.27 2,026.36 0.0K
10:50 2,026.42 2,027.43 2,026.36 2,027.32 0.0K
10:51 2,027.27 2,027.97 2,027.27 2,027.77 0.0K
10:52 2,027.84 2,028.08 2,027.18 2,027.42 0.0K
10:53 2,027.44 2,027.44 2,026.57 2,026.57 0.0K
10:54 2,026.54 2,027.08 2,026.54 2,027.05 0.0K
10:55 2,027.18 2,028.39 2,027.18 2,028.35 0.0K
10:56 2,028.38 2,028.43 2,028.10 2,028.31 0.0K
10:57 2,028.40 2,029.20 2,028.40 2,029.17 0.0K
10:58 2,029.12 2,030.34 2,029.12 2,030.34 0.0K
10:59 2,030.32 2,030.32 2,029.20 2,029.20 0.0K
11:00 2,029.16 2,029.19 2,027.09 2,027.88 0.0K
11:01 2,027.85 2,027.99 2,027.59 2,027.72 0.0K
11:02 2,027.61 2,027.78 2,027.49 2,027.51 0.0K
11:03 2,027.54 2,027.77 2,027.40 2,027.40 0.0K
11:04 2,027.02 2,027.02 2,025.61 2,025.71 0.0K
11:05 2,025.75 2,025.86 2,025.59 2,025.73 0.0K
11:06 2,025.71 2,026.37 2,025.71 2,026.37 0.0K
11:07 2,026.46 2,027.95 2,026.46 2,027.95 0.0K
11:08 2,027.91 2,029.37 2,027.91 2,029.37 0.0K
11:09 2,029.27 2,029.47 2,029.08 2,029.08 0.0K
11:10 2,029.15 2,029.25 2,028.98 2,028.98 0.0K
11:11 2,029.09 2,029.84 2,029.09 2,029.84 0.0K
11:12 2,029.88 2,029.88 2,029.36 2,029.36 0.0K
11:13 2,029.38 2,029.40 2,029.24 2,029.35 0.0K
11:14 2,029.28 2,029.45 2,029.10 2,029.29 0.0K
11:15 2,029.17 2,029.46 2,028.83 2,029.46 0.0K
11:16 2,029.40 2,029.49 2,028.60 2,028.60 0.0K
11:17 2,028.67 2,028.85 2,028.50 2,028.85 0.0K
11:18 2,028.63 2,028.63 2,027.94 2,028.24 0.0K
11:19 2,028.31 2,028.85 2,028.31 2,028.85 0.0K
11:20 2,028.48 2,028.55 2,028.01 2,028.06 0.0K
11:21 2,027.89 2,027.93 2,027.47 2,027.73 0.0K
11:22 2,027.66 2,027.77 2,027.33 2,027.33 0.0K
11:23 2,027.39 2,027.49 2,026.89 2,026.89 0.0K
11:24 2,026.88 2,027.12 2,026.87 2,026.98 0.0K
11:25 2,026.87 2,026.89 2,025.50 2,026.02 0.0K
11:26 2,026.13 2,026.13 2,025.86 2,026.04 0.0K
11:27 2,026.00 2,026.71 2,026.00 2,026.55 0.0K
11:28 2,026.37 2,026.70 2,026.29 2,026.55 0.0K
11:29 2,026.54 2,026.56 2,026.27 2,026.51 0.0K
11:30 2,026.46 2,027.02 2,026.38 2,027.02 0.0K
11:31 2,027.22 2,027.63 2,027.17 2,027.63 0.0K
11:32 2,027.65 2,027.65 2,027.37 2,027.37 0.0K
11:33 2,027.31 2,027.62 2,027.31 2,027.62 0.0K
11:34 2,027.53 2,027.55 2,027.33 2,027.37 0.0K
11:35 2,027.24 2,027.52 2,027.20 2,027.52 0.0K
11:36 2,027.31 2,027.31 2,027.10 2,027.10 0.0K
11:37 2,027.14 2,027.14 2,026.64 2,026.64 0.0K
11:38 2,026.17 2,026.17 2,025.64 2,026.10 0.0K
11:39 2,025.91 2,026.16 2,025.91 2,025.94 0.0K
11:40 2,025.96 2,025.96 2,024.69 2,025.08 0.0K
11:41 2,025.04 2,025.04 2,024.51 2,024.51 0.0K
11:42 2,024.42 2,024.42 2,023.98 2,024.26 0.0K
11:43 2,024.72 2,024.83 2,024.46 2,024.46 0.0K
11:44 2,024.47 2,024.47 2,024.07 2,024.23 0.0K
11:45 2,024.14 2,024.21 2,023.69 2,023.72 0.0K
11:46 2,023.45 2,023.46 2,022.43 2,022.49 0.0K
11:47 2,022.66 2,022.90 2,022.66 2,022.90 0.0K
11:48 2,022.85 2,023.44 2,022.67 2,023.44 0.0K
11:49 2,023.50 2,024.12 2,023.50 2,024.12 0.0K
11:50 2,024.28 2,024.71 2,024.28 2,024.71 0.0K
11:51 2,024.92 2,025.23 2,024.92 2,024.98 0.0K
11:52 2,024.81 2,024.81 2,024.39 2,024.49 0.0K
11:53 2,024.49 2,024.52 2,024.47 2,024.47 0.0K
11:54 2,024.51 2,024.58 2,024.45 2,024.58 0.0K
11:55 2,024.69 2,025.08 2,024.69 2,025.01 0.0K
11:56 2,024.95 2,024.95 2,024.06 2,024.06 0.0K
11:57 2,023.88 2,023.96 2,023.79 2,023.96 0.0K
11:58 2,023.61 2,023.61 2,023.40 2,023.42 0.0K
11:59 2,023.45 2,023.68 2,023.45 2,023.64 0.0K
12:00 2,023.42 2,024.18 2,023.16 2,024.18 0.0K
12:01 2,024.27 2,024.38 2,023.79 2,023.79 0.0K
12:02 2,023.89 2,023.93 2,023.52 2,023.90 0.0K
12:03 2,023.87 2,023.87 2,023.67 2,023.82 0.0K
12:04 2,023.75 2,023.77 2,023.71 2,023.75 0.0K
12:05 2,024.18 2,024.21 2,023.86 2,023.86 0.0K
12:06 2,023.83 2,023.93 2,023.70 2,023.91 0.0K
12:07 2,023.89 2,024.12 2,023.89 2,024.02 0.0K
12:08 2,024.05 2,024.67 2,024.05 2,024.67 0.0K
12:09 2,024.60 2,024.62 2,024.48 2,024.48 0.0K
12:10 2,024.52 2,024.79 2,024.40 2,024.78 0.0K
12:11 2,024.81 2,025.18 2,024.81 2,025.18 0.0K
12:12 2,025.16 2,025.29 2,025.11 2,025.11 0.0K
12:13 2,025.14 2,025.38 2,025.11 2,025.28 0.0K
12:14 2,025.19 2,025.40 2,025.12 2,025.24 0.0K
12:15 2,025.37 2,025.70 2,025.11 2,025.70 0.0K
12:16 2,025.77 2,026.94 2,025.77 2,026.94 0.0K
12:17 2,026.90 2,027.17 2,026.90 2,026.94 0.0K
12:18 2,026.68 2,026.83 2,026.59 2,026.59 0.0K
12:19 2,026.60 2,026.72 2,026.49 2,026.70 0.0K
12:20 2,026.63 2,026.63 2,026.17 2,026.25 0.0K
12:21 2,026.19 2,026.54 2,026.19 2,026.45 0.0K
12:22 2,026.31 2,026.31 2,026.20 2,026.28 0.0K
12:23 2,026.21 2,026.29 2,026.05 2,026.20 0.0K
12:24 2,025.98 2,025.98 2,025.74 2,025.80 0.0K
12:25 2,025.91 2,026.10 2,025.87 2,025.91 0.0K
12:26 2,025.96 2,026.13 2,025.84 2,026.13 0.0K
12:27 2,026.04 2,026.35 2,026.04 2,026.33 0.0K
12:28 2,026.03 2,026.03 2,025.89 2,025.89 0.0K
12:29 2,025.83 2,025.96 2,025.83 2,025.87 0.0K
12:30 2,025.85 2,025.87 2,025.65 2,025.87 0.0K
12:31 2,025.90 2,026.05 2,025.90 2,026.01 0.0K
12:32 2,025.97 2,025.97 2,025.75 2,025.78 0.0K
12:33 2,025.86 2,026.24 2,025.86 2,026.23 0.0K
12:34 2,026.19 2,026.44 2,026.09 2,026.44 0.0K
12:35 2,026.58 2,026.64 2,026.54 2,026.64 0.0K
12:36 2,026.59 2,027.17 2,026.59 2,027.17 0.0K
12:37 2,027.18 2,027.20 2,027.08 2,027.08 0.0K
12:38 2,027.04 2,027.73 2,027.04 2,027.73 0.0K
12:39 2,027.70 2,027.79 2,027.66 2,027.66 0.0K
12:40 2,027.68 2,027.74 2,027.56 2,027.59 0.0K
12:41 2,027.57 2,027.66 2,027.41 2,027.62 0.0K
12:42 2,027.61 2,027.73 2,027.60 2,027.62 0.0K
12:43 2,027.64 2,028.04 2,027.55 2,028.03 0.0K
12:44 2,027.93 2,027.98 2,027.63 2,027.63 0.0K
12:45 2,027.72 2,028.65 2,027.61 2,028.65 0.0K
12:46 2,028.57 2,028.59 2,028.35 2,028.35 0.0K
12:47 2,028.30 2,028.30 2,028.22 2,028.22 0.0K
12:48 2,028.24 2,028.32 2,028.16 2,028.16 0.0K
12:49 2,028.18 2,028.28 2,028.18 2,028.26 0.0K
12:50 2,028.28 2,028.50 2,028.28 2,028.47 0.0K
12:51 2,028.36 2,028.62 2,028.36 2,028.62 0.0K
12:52 2,028.55 2,028.59 2,028.51 2,028.59 0.0K
12:53 2,028.64 2,028.74 2,028.64 2,028.69 0.0K
12:54 2,028.74 2,028.74 2,028.32 2,028.44 0.0K
12:55 2,028.39 2,028.48 2,028.30 2,028.30 0.0K
12:56 2,028.00 2,028.31 2,027.75 2,028.26 0.0K
12:57 2,028.23 2,028.67 2,028.23 2,028.60 0.0K
12:58 2,028.64 2,028.64 2,028.52 2,028.52 0.0K
12:59 2,028.56 2,028.60 2,028.52 2,028.52 0.0K
13:00 2,028.61 2,028.61 2,028.22 2,028.40 0.0K
13:01 2,028.45 2,028.55 2,028.20 2,028.20 0.0K
13:02 2,028.13 2,028.23 2,028.08 2,028.08 0.0K
13:03 2,028.04 2,028.04 2,027.90 2,027.90 0.0K
13:04 2,027.82 2,027.89 2,027.82 2,027.83 0.0K
13:05 2,027.85 2,028.00 2,027.78 2,028.00 0.0K
13:06 2,027.83 2,027.86 2,027.83 2,027.86 0.0K
13:07 2,027.91 2,027.91 2,027.14 2,027.20 0.0K
13:08 2,027.21 2,027.33 2,027.20 2,027.30 0.0K
13:09 2,027.24 2,027.33 2,027.13 2,027.19 0.0K
13:10 2,027.27 2,027.38 2,027.20 2,027.38 0.0K
13:11 2,027.45 2,027.51 2,027.38 2,027.51 0.0K
13:12 2,027.53 2,027.63 2,027.45 2,027.63 0.0K
13:13 2,027.61 2,027.76 2,027.45 2,027.74 0.0K
13:14 2,027.71 2,027.80 2,027.29 2,027.41 0.0K
13:15 2,027.45 2,027.85 2,027.45 2,027.69 0.0K
13:16 2,027.71 2,027.71 2,027.24 2,027.24 0.0K
13:17 2,027.26 2,027.32 2,027.06 2,027.30 0.0K
13:18 2,027.31 2,027.31 2,026.44 2,026.53 0.0K
13:19 2,026.45 2,026.45 2,025.84 2,025.91 0.0K
13:20 2,025.89 2,025.89 2,025.83 2,025.88 0.0K
13:21 2,025.90 2,026.18 2,025.87 2,026.18 0.0K
13:22 2,026.13 2,026.26 2,026.13 2,026.26 0.0K
13:23 2,026.30 2,026.30 2,026.08 2,026.14 0.0K
13:24 2,026.23 2,026.23 2,025.93 2,026.04 0.0K
13:25 2,025.97 2,026.06 2,025.51 2,025.86 0.0K
13:26 2,025.95 2,026.00 2,025.72 2,025.77 0.0K
13:27 2,025.72 2,026.05 2,025.72 2,026.05 0.0K
13:28 2,026.01 2,026.01 2,025.40 2,025.40 0.0K
13:29 2,025.48 2,025.48 2,025.28 2,025.34 0.0K
13:30 2,025.27 2,025.33 2,025.22 2,025.29 0.0K
13:31 2,025.05 2,025.19 2,025.05 2,025.17 0.0K
13:32 2,025.12 2,025.18 2,024.95 2,025.12 0.0K
13:33 2,025.08 2,025.31 2,025.04 2,025.26 0.0K
13:34 2,025.35 2,025.62 2,025.21 2,025.62 0.0K
13:35 2,025.65 2,025.75 2,025.65 2,025.75 0.0K
13:36 2,025.70 2,025.78 2,025.15 2,025.21 0.0K
13:37 2,025.12 2,025.31 2,025.05 2,025.17 0.0K
13:38 2,025.13 2,025.38 2,025.13 2,025.38 0.0K
13:39 2,025.35 2,025.39 2,025.21 2,025.26 0.0K
13:40 2,025.18 2,025.20 2,025.18 2,025.20 0.0K
13:41 2,025.22 2,025.29 2,025.21 2,025.29 0.0K
13:42 2,025.32 2,025.34 2,025.23 2,025.34 0.0K
13:43 2,025.33 2,026.04 2,025.33 2,026.00 0.0K
13:44 2,026.11 2,026.15 2,025.75 2,025.75 0.0K
13:45 2,025.88 2,026.19 2,025.88 2,026.18 0.0K
13:46 2,026.24 2,026.24 2,026.03 2,026.09 0.0K
13:47 2,026.21 2,026.41 2,026.21 2,026.28 0.0K
13:48 2,026.34 2,026.34 2,026.10 2,026.28 0.0K
13:49 2,026.37 2,026.37 2,026.30 2,026.33 0.0K
13:50 2,026.35 2,026.41 2,026.25 2,026.41 0.0K
13:51 2,026.44 2,026.49 2,026.35 2,026.44 0.0K
13:52 2,026.38 2,026.42 2,025.93 2,025.95 0.0K
13:53 2,025.84 2,025.86 2,025.10 2,025.10 0.0K
13:54 2,025.06 2,025.16 2,025.00 2,025.13 0.0K
13:55 2,025.08 2,025.10 2,024.99 2,025.01 0.0K
13:56 2,024.98 2,025.12 2,024.94 2,025.03 0.0K
13:57 2,024.99 2,025.12 2,024.88 2,025.12 0.0K
13:58 2,025.26 2,025.28 2,025.19 2,025.28 0.0K
13:59 2,025.30 2,026.33 2,025.30 2,026.24 0.0K
14:00 2,026.12 2,026.12 2,025.78 2,025.98 0.0K
14:01 2,026.00 2,026.04 2,025.86 2,025.86 0.0K
14:02 2,025.96 2,026.01 2,025.90 2,025.91 0.0K
14:03 2,025.89 2,025.90 2,025.80 2,025.88 0.0K
14:04 2,025.87 2,025.93 2,025.53 2,025.59 0.0K
14:05 2,025.68 2,026.06 2,025.68 2,025.97 0.0K
14:06 2,025.92 2,026.07 2,025.92 2,026.07 0.0K
14:07 2,026.05 2,026.06 2,025.85 2,025.85 0.0K
14:08 2,025.93 2,025.98 2,025.86 2,025.93 0.0K
14:09 2,025.87 2,025.89 2,025.77 2,025.77 0.0K
14:10 2,025.21 2,025.21 2,024.57 2,024.57 0.0K
14:11 2,024.61 2,024.85 2,024.61 2,024.80 0.0K
14:12 2,024.77 2,025.23 2,024.77 2,025.14 0.0K
14:13 2,025.18 2,025.64 2,025.18 2,025.64 0.0K
14:14 2,025.71 2,025.73 2,025.63 2,025.73 0.0K
14:15 2,025.68 2,026.16 2,025.68 2,026.16 0.0K
14:16 2,026.19 2,026.37 2,026.14 2,026.19 0.0K
14:17 2,026.23 2,026.26 2,026.14 2,026.14 0.0K
14:18 2,026.22 2,026.22 2,026.14 2,026.14 0.0K
14:19 2,026.18 2,026.18 2,026.14 2,026.14 0.0K
14:20 2,026.18 2,026.23 2,026.05 2,026.05 0.0K
14:21 2,026.01 2,026.01 2,025.57 2,025.77 0.0K
14:22 2,025.73 2,025.87 2,025.68 2,025.87 0.0K
14:23 2,025.92 2,026.22 2,025.92 2,026.22 0.0K
14:24 2,026.13 2,026.17 2,026.05 2,026.05 0.0K
14:25 2,026.00 2,026.00 2,025.87 2,025.87 0.0K
14:26 2,025.96 2,025.96 2,025.91 2,025.94 0.0K
14:27 2,025.88 2,025.95 2,025.87 2,025.87 0.0K
14:28 2,025.82 2,025.84 2,025.58 2,025.58 0.0K
14:29 2,025.49 2,025.55 2,025.49 2,025.55 0.0K
14:30 2,025.38 2,025.38 2,024.82 2,024.82 0.0K
14:31 2,024.79 2,024.89 2,024.52 2,024.54 0.0K
14:32 2,024.56 2,024.56 2,024.01 2,024.25 0.0K
14:33 2,024.31 2,024.55 2,024.31 2,024.47 0.0K
14:34 2,024.44 2,024.58 2,024.40 2,024.58 0.0K
14:35 2,024.55 2,024.72 2,024.55 2,024.63 0.0K
14:36 2,024.60 2,024.66 2,024.40 2,024.40 0.0K
14:37 2,024.47 2,024.58 2,024.29 2,024.32 0.0K
14:38 2,024.22 2,024.55 2,024.22 2,024.51 0.0K
14:39 2,024.53 2,024.57 2,024.40 2,024.40 0.0K
14:40 2,024.35 2,025.18 2,024.35 2,025.09 0.0K
14:41 2,025.05 2,025.17 2,025.02 2,025.09 0.0K
14:42 2,025.06 2,025.06 2,024.81 2,024.91 0.0K
14:43 2,024.90 2,025.03 2,024.90 2,025.03 0.0K
14:44 2,025.02 2,025.07 2,024.89 2,024.94 0.0K
14:45 2,024.98 2,025.49 2,024.95 2,025.49 0.0K
14:46 2,025.28 2,025.28 2,025.02 2,025.07 0.0K
14:47 2,025.05 2,025.30 2,025.05 2,025.30 0.0K
14:48 2,025.34 2,025.44 2,025.34 2,025.39 0.0K
14:49 2,025.36 2,025.37 2,025.11 2,025.17 0.0K
14:50 2,025.11 2,025.23 2,025.05 2,025.05 0.0K
14:51 2,025.15 2,025.25 2,025.05 2,025.25 0.0K
14:52 2,025.29 2,025.51 2,025.29 2,025.45 0.0K
14:53 2,025.51 2,025.64 2,025.02 2,025.11 0.0K
14:54 2,025.15 2,025.19 2,024.75 2,024.78 0.0K
14:55 2,024.78 2,024.81 2,024.61 2,024.71 0.0K
14:56 2,024.73 2,024.78 2,024.53 2,024.53 0.0K
14:57 2,024.55 2,024.55 2,023.98 2,023.98 0.0K
14:58 2,024.01 2,024.23 2,024.01 2,024.23 0.0K
14:59 2,024.27 2,024.37 2,024.27 2,024.31 0.0K
15:00 2,024.28 2,024.48 2,024.22 2,024.48 0.0K
15:01 2,024.51 2,024.58 2,024.41 2,024.43 0.0K
15:02 2,024.28 2,024.28 2,023.49 2,023.59 0.0K
15:03 2,023.63 2,023.63 2,023.35 2,023.35 0.0K
15:04 2,023.38 2,023.65 2,023.38 2,023.65 0.0K
15:05 2,023.57 2,023.67 2,023.57 2,023.67 0.0K
15:06 2,023.52 2,023.63 2,023.52 2,023.63 0.0K
15:07 2,023.65 2,023.79 2,023.65 2,023.70 0.0K
15:08 2,023.80 2,023.80 2,023.62 2,023.62 0.0K
15:09 2,023.60 2,023.82 2,023.60 2,023.82 0.0K
15:10 2,023.81 2,023.81 2,023.54 2,023.57 0.0K
15:11 2,023.60 2,023.60 2,023.23 2,023.23 0.0K
15:12 2,023.27 2,023.27 2,022.89 2,022.89 0.0K
15:13 2,022.82 2,023.02 2,022.80 2,023.02 0.0K
15:14 2,023.07 2,023.34 2,022.98 2,023.34 0.0K
15:15 2,023.31 2,023.31 2,022.60 2,022.60 0.0K
15:16 2,022.52 2,022.52 2,022.21 2,022.21 0.0K
15:17 2,022.14 2,022.23 2,022.09 2,022.19 0.0K
15:18 2,022.14 2,022.14 2,021.50 2,021.54 0.0K
15:19 2,021.49 2,021.49 2,021.31 2,021.45 0.0K
15:20 2,021.30 2,021.64 2,021.28 2,021.64 0.0K
15:21 2,021.70 2,021.81 2,021.64 2,021.80 0.0K
15:22 2,021.86 2,022.03 2,021.86 2,021.94 0.0K
15:23 2,022.11 2,022.11 2,021.86 2,021.86 0.0K
15:24 2,021.78 2,021.81 2,021.39 2,021.39 0.0K
15:25 2,021.42 2,021.47 2,021.16 2,021.16 0.0K
15:26 2,021.22 2,021.32 2,021.14 2,021.32 0.0K
15:27 2,021.29 2,021.58 2,021.19 2,021.58 0.0K
15:28 2,021.47 2,021.58 2,021.43 2,021.56 0.0K
15:29 2,021.57 2,021.61 2,021.26 2,021.26 0.0K
15:30 2,021.38 2,021.66 2,021.38 2,021.47 0.0K
15:31 2,021.49 2,021.54 2,021.19 2,021.54 0.0K
15:32 2,021.50 2,021.75 2,021.50 2,021.67 0.0K
15:33 2,021.53 2,021.71 2,021.53 2,021.71 0.0K
15:34 2,021.63 2,021.67 2,021.49 2,021.62 0.0K
15:35 2,021.73 2,021.73 2,021.37 2,021.37 0.0K
15:36 2,021.31 2,021.31 2,020.79 2,020.81 0.0K
15:37 2,020.89 2,021.64 2,020.59 2,021.64 0.0K
15:38 2,021.60 2,021.87 2,021.60 2,021.76 0.0K
15:39 2,020.91 2,021.39 2,020.68 2,020.97 0.0K
15:40 2,021.20 2,021.35 2,021.04 2,021.09 0.0K
15:41 2,020.92 2,021.06 2,020.69 2,020.69 0.0K
15:42 2,020.74 2,020.99 2,020.66 2,020.80 0.0K
15:43 2,020.74 2,020.74 2,019.99 2,020.04 0.0K
15:44 2,020.01 2,020.04 2,019.59 2,019.88 0.0K
15:45 2,019.97 2,020.34 2,019.16 2,019.16 0.0K
15:46 2,018.94 2,018.94 2,018.44 2,018.71 0.0K
15:47 2,018.74 2,018.74 2,018.31 2,018.48 0.0K
15:48 2,018.54 2,018.54 2,018.33 2,018.46 0.0K
15:49 2,018.48 2,018.48 2,018.38 2,018.42 0.0K
15:50 2,018.44 2,018.77 2,018.44 2,018.77 0.0K
15:51 2,018.73 2,019.52 2,018.68 2,019.13 0.0K
15:52 2,019.07 2,019.07 2,018.64 2,018.64 0.0K
15:53 2,018.68 2,018.91 2,018.67 2,018.71 0.0K
15:54 2,018.53 2,018.82 2,018.48 2,018.70 0.0K
15:55 2,018.81 2,018.94 2,018.14 2,018.14 0.0K
15:56 2,017.94 2,018.09 2,017.57 2,018.07 0.0K
15:57 2,018.10 2,018.10 2,016.35 2,016.35 0.0K
15:58 2,016.32 2,016.43 2,016.21 2,016.37 0.0K
15:59 2,016.42 2,016.92 2,016.41 2,016.92 0.0K
16:00 2,016.77 2,016.77 2,016.51 2,016.75 0.0K
16:01 2,016.77 2,017.46 2,016.71 2,017.46 0.0K
16:02 2,017.48 2,018.59 2,017.42 2,018.56 0.0K
16:03 2,018.52 2,018.80 2,018.48 2,018.80 0.0K
16:04 2,018.75 2,018.96 2,018.70 2,018.94 0.0K
16:05 2,019.00 2,020.25 2,019.00 2,020.24 0.0K
16:06 2,020.21 2,020.58 2,020.21 2,020.28 0.0K
16:07 2,020.21 2,020.23 2,019.91 2,020.16 0.0K
16:08 2,020.13 2,020.13 2,019.97 2,020.00 0.0K
16:09 2,020.04 2,020.18 2,019.92 2,019.92 0.0K
16:10 2,019.94 2,020.18 2,019.94 2,020.10 0.0K
16:11 2,020.10 2,020.33 2,019.91 2,019.99 0.0K
16:12 2,020.08 2,020.14 2,019.53 2,020.05 0.0K
16:13 2,020.10 2,020.51 2,020.10 2,020.47 0.0K
16:14 2,020.49 2,021.18 2,020.49 2,021.18 0.0K
16:15 2,021.25 2,021.25 2,020.88 2,020.88 0.0K
16:16 2,020.91 2,021.07 2,020.91 2,021.07 0.0K
16:17 2,021.02 2,021.09 2,020.95 2,021.06 0.0K
16:18 2,021.09 2,021.12 2,020.96 2,021.02 0.0K
16:19 2,021.12 2,021.12 2,020.11 2,020.11 0.0K
16:20 2,020.14 2,020.14 2,019.78 2,019.91 0.0K
16:21 2,020.08 2,020.20 2,019.95 2,020.16 0.0K
16:22 2,020.18 2,020.24 2,019.96 2,020.11 0.0K
16:23 2,020.24 2,020.70 2,020.24 2,020.61 0.0K
16:24 2,020.63 2,020.65 2,020.34 2,020.34 0.0K
16:25 2,020.36 2,020.36 2,019.95 2,020.04 0.0K
16:26 2,020.09 2,020.23 2,019.98 2,020.07 0.0K
16:27 2,020.29 2,020.75 2,020.29 2,020.75 0.0K
16:28 2,020.78 2,020.93 2,020.69 2,020.69 0.0K
16:29 2,020.56 2,020.59 2,020.43 2,020.58 0.0K
16:30 2,020.62 2,020.70 2,020.48 2,020.48 0.0K
16:31 2,020.43 2,020.43 2,019.97 2,020.05 0.0K
16:32 2,020.21 2,020.21 2,020.04 2,020.20 0.0K
16:33 2,020.23 2,020.63 2,020.23 2,020.63 0.0K
16:34 2,020.67 2,020.83 2,020.67 2,020.83 0.0K
16:35 2,020.85 2,021.87 2,020.80 2,021.81 0.0K
16:36 2,021.79 2,022.06 2,021.79 2,022.00 0.0K
16:37 2,022.05 2,022.43 2,021.87 2,022.02 0.0K
16:38 2,021.91 2,022.33 2,021.91 2,022.33 0.0K
16:39 2,022.30 2,022.42 2,022.30 2,022.42 0.0K
16:40 2,022.32 2,022.48 2,022.19 2,022.22 0.0K
16:41 2,022.05 2,022.11 2,021.70 2,021.72 0.0K
16:42 2,021.76 2,022.04 2,021.76 2,021.98 0.0K
16:43 2,022.04 2,022.11 2,021.86 2,021.86 0.0K
16:44 2,021.82 2,021.82 2,021.41 2,021.43 0.0K
16:45 2,021.49 2,021.61 2,021.43 2,021.55 0.0K
16:46 2,021.57 2,021.58 2,021.41 2,021.58 0.0K
16:47 2,021.54 2,021.57 2,021.21 2,021.21 0.0K
16:48 2,021.33 2,021.33 2,021.21 2,021.28 0.0K
16:49 2,021.31 2,022.02 2,021.31 2,022.02 0.0K
16:50 2,022.06 2,022.81 2,022.06 2,022.81 0.0K
16:51 2,022.88 2,023.01 2,022.42 2,022.42 0.0K
16:52 2,022.38 2,022.40 2,022.21 2,022.33 0.0K
16:53 2,022.35 2,022.44 2,022.25 2,022.33 0.0K
16:54 2,022.30 2,022.30 2,022.22 2,022.22 0.0K
16:55 2,022.02 2,022.16 2,022.00 2,022.16 0.0K
16:56 2,022.23 2,022.30 2,022.06 2,022.06 0.0K
16:57 2,022.10 2,022.24 2,022.10 2,022.24 0.0K
16:58 2,022.29 2,022.35 2,022.07 2,022.31 0.0K
16:59 2,022.29 2,022.46 2,022.10 2,022.27 0.0K
17:00 2,022.55 2,023.14 2,022.38 2,023.14 0.0K
17:01 2,023.10 2,023.40 2,022.95 2,023.36 0.0K
17:02 2,023.38 2,023.38 2,023.12 2,023.22 0.0K
17:03 2,023.24 2,023.43 2,023.24 2,023.40 0.0K
17:04 2,023.45 2,023.59 2,023.33 2,023.59 0.0K
17:05 2,023.64 2,024.22 2,023.64 2,024.22 0.0K
17:06 2,024.13 2,024.52 2,024.04 2,024.52 0.0K
17:07 2,024.50 2,024.57 2,024.31 2,024.57 0.0K
17:08 2,024.53 2,024.53 2,023.20 2,023.53 0.0K
17:09 2,023.40 2,023.51 2,023.32 2,023.33 0.0K
17:10 2,023.25 2,023.36 2,022.87 2,022.94 0.0K
17:11 2,022.83 2,023.03 2,022.73 2,022.73 0.0K
17:12 2,022.74 2,022.96 2,022.74 2,022.96 0.0K
17:13 2,022.93 2,023.06 2,022.82 2,022.96 0.0K
17:14 2,022.93 2,023.35 2,022.93 2,023.35 0.0K
17:15 2,023.37 2,023.37 2,023.19 2,023.20 0.0K
17:16 2,023.11 2,023.23 2,021.78 2,021.88 0.0K
17:17 2,021.56 2,021.56 2,020.89 2,020.89 0.0K
17:18 2,020.96 2,020.96 2,020.64 2,020.67 0.0K
17:19 2,020.16 2,020.16 2,019.64 2,019.87 0.0K
17:20 2,020.04 2,020.04 2,019.46 2,019.46 0.0K
17:21 2,019.57 2,019.68 2,019.47 2,019.47 0.0K
17:22 2,019.51 2,020.11 2,019.51 2,020.05 0.0K
17:23 2,019.98 2,020.41 2,019.98 2,020.09 0.0K
17:24 2,020.12 2,020.33 2,020.00 2,020.06 0.0K
17:25 2,020.04 2,020.04 2,018.93 2,018.93 0.0K
17:26 2,018.98 2,019.02 2,018.83 2,018.89 0.0K
17:27 2,019.00 2,019.08 2,018.73 2,018.73 0.0K
17:28 2,018.64 2,018.64 2,017.82 2,017.85 0.0K
17:29 2,017.89 2,018.37 2,017.89 2,018.34 0.0K
17:30 2,018.45 2,018.87 2,018.45 2,018.86 0.0K
17:31 2,018.95 2,019.03 2,018.86 2,019.00 0.0K
17:32 2,018.99 2,018.99 2,018.33 2,018.35 0.0K
17:33 2,018.43 2,018.72 2,018.43 2,018.54 0.0K
17:34 2,018.48 2,018.57 2,018.13 2,018.13 0.0K
17:35 2,018.02 2,018.40 2,017.90 2,018.37 0.0K
17:36 2,018.41 2,018.53 2,018.32 2,018.53 0.0K
17:37 2,018.47 2,018.93 2,018.47 2,018.93 0.0K
17:38 2,018.97 2,019.49 2,018.97 2,019.39 0.0K
17:39 2,019.42 2,019.48 2,019.34 2,019.41 0.0K
17:40 2,019.50 2,019.54 2,019.26 2,019.26 0.0K
17:41 2,019.24 2,019.45 2,018.83 2,019.42 0.0K
17:42 2,019.46 2,019.46 2,019.16 2,019.20 0.0K
17:43 2,019.13 2,019.50 2,019.08 2,019.43 0.0K
17:44 2,019.46 2,019.95 2,019.46 2,019.76 0.0K
17:45 2,019.74 2,019.88 2,019.71 2,019.83 0.0K
17:46 2,019.72 2,019.90 2,019.47 2,019.53 0.0K
17:47 2,019.60 2,019.69 2,019.33 2,019.43 0.0K
17:48 2,019.41 2,019.50 2,019.14 2,019.35 0.0K
17:49 2,019.28 2,019.28 2,018.75 2,018.96 0.0K
17:50 2,018.92 2,018.94 2,018.73 2,018.75 0.0K
17:51 2,018.76 2,018.81 2,018.44 2,018.45 0.0K
17:52 2,018.43 2,018.43 2,017.90 2,018.17 0.0K
17:53 2,017.88 2,018.02 2,017.82 2,017.82 0.0K
17:54 2,017.79 2,017.79 2,017.32 2,017.32 0.0K
17:55 2,017.34 2,017.34 2,016.92 2,017.07 0.0K
17:56 2,017.11 2,017.11 2,014.47 2,015.19 0.0K
17:57 2,015.24 2,015.45 2,014.88 2,015.09 0.0K
17:58 2,015.18 2,015.63 2,015.05 2,015.62 0.0K
17:59 2,015.64 2,015.64 2,015.33 2,015.47 0.0K
18:00 2,015.40 2,015.40 2,013.77 2,013.85 0.0K
18:01 2,013.87 2,013.99 2,013.52 2,013.52 0.0K
18:02 2,013.55 2,013.77 2,013.55 2,013.71 0.0K
18:03 2,013.67 2,013.75 2,012.31 2,012.55 0.0K
18:04 2,012.55 2,012.76 2,012.55 2,012.76 0.0K
18:05 2,012.81 2,013.55 2,012.81 2,013.54 0.0K
18:06 2,013.56 2,014.00 2,013.56 2,013.92 0.0K
18:07 2,013.99 2,013.99 2,013.58 2,013.58 0.0K
18:08 2,013.60 2,013.62 2,013.00 2,013.12 0.0K
18:09 2,013.46 2,013.92 2,013.46 2,013.63 0.0K
18:10 2,013.69 2,013.84 2,013.55 2,013.84 0.0K
18:11 2,013.82 2,013.82 2,013.53 2,013.53 0.0K
18:12 2,013.52 2,013.79 2,013.52 2,013.72 0.0K
18:13 2,013.69 2,013.92 2,013.61 2,013.64 0.0K
18:14 2,013.52 2,013.61 2,013.42 2,013.46 0.0K
18:15 2,013.26 2,013.33 2,012.36 2,012.41 0.0K
18:16 2,012.34 2,012.63 2,012.25 2,012.25 0.0K
18:17 2,012.39 2,012.58 2,012.35 2,012.45 0.0K
18:18 2,012.49 2,012.49 2,011.91 2,012.19 0.0K
18:19 2,012.28 2,012.38 2,012.05 2,012.07 0.0K
18:20 2,012.05 2,012.23 2,011.83 2,011.95 0.0K
18:21 2,011.97 2,012.31 2,011.97 2,012.10 0.0K
18:22 2,012.24 2,012.44 2,011.96 2,012.09 0.0K
18:23 2,012.10 2,012.34 2,011.65 2,011.66 0.0K
18:24 2,011.62 2,011.98 2,011.46 2,011.79 0.0K
18:25 2,011.70 2,011.70 2,011.70 2,011.70 0.0K
18:29 2,011.24 2,012.28 2,011.24 2,011.75 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