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 1,985.77 1,990.63 1,985.77 1,990.24 0.0K
10:01 1,990.86 1,990.86 1,987.50 1,987.54 0.0K
10:02 1,987.56 1,988.54 1,987.44 1,988.54 0.0K
10:03 1,988.62 1,990.61 1,988.62 1,990.61 0.0K
10:04 1,990.59 1,992.36 1,990.53 1,992.36 0.0K
10:05 1,992.09 1,994.33 1,991.99 1,994.33 0.0K
10:06 1,994.47 1,995.59 1,994.38 1,995.59 0.0K
10:07 1,995.64 1,995.93 1,994.12 1,994.38 0.0K
10:08 1,994.33 1,994.61 1,993.89 1,994.07 0.0K
10:09 1,994.00 1,996.11 1,994.00 1,996.11 0.0K
10:10 1,996.05 1,997.34 1,996.05 1,997.12 0.0K
10:11 1,996.95 1,998.72 1,996.93 1,998.35 0.0K
10:12 1,998.24 1,999.27 1,998.24 1,999.27 0.0K
10:13 1,999.41 2,001.15 1,999.41 2,001.15 0.0K
10:14 2,001.34 2,002.07 2,001.19 2,001.86 0.0K
10:15 2,001.90 2,003.51 2,001.90 2,003.51 0.0K
10:16 2,003.44 2,005.13 2,003.44 2,005.13 0.0K
10:17 2,004.96 2,005.63 2,004.96 2,005.13 0.0K
10:18 2,005.12 2,005.20 2,004.76 2,004.90 0.0K
10:19 2,004.83 2,004.85 2,004.22 2,004.27 0.0K
10:20 2,004.55 2,005.07 2,004.45 2,004.45 0.0K
10:21 2,004.40 2,004.40 2,003.01 2,003.01 0.0K
10:22 2,002.84 2,003.58 2,002.84 2,003.12 0.0K
10:23 2,002.97 2,002.97 2,001.93 2,002.00 0.0K
10:24 2,001.89 2,001.89 2,001.22 2,001.41 0.0K
10:25 2,001.19 2,001.19 2,000.81 2,000.99 0.0K
10:26 2,000.94 2,000.94 1,998.54 1,998.54 0.0K
10:27 1,998.63 1,998.63 1,997.91 1,997.91 0.0K
10:28 1,997.89 1,997.89 1,997.06 1,997.25 0.0K
10:29 1,997.28 1,997.75 1,997.28 1,997.51 0.0K
10:30 1,997.54 1,997.65 1,996.37 1,996.48 0.0K
10:31 1,996.21 1,996.21 1,995.41 1,995.49 0.0K
10:32 1,995.56 1,996.15 1,995.40 1,996.15 0.0K
10:33 1,996.26 1,996.31 1,995.52 1,995.93 0.0K
10:34 1,995.86 1,995.86 1,994.94 1,995.00 0.0K
10:35 1,994.53 1,994.53 1,994.10 1,994.21 0.0K
10:36 1,994.29 1,994.39 1,993.72 1,993.72 0.0K
10:37 1,993.63 1,994.84 1,993.46 1,994.75 0.0K
10:38 1,994.84 1,995.58 1,994.80 1,995.38 0.0K
10:39 1,995.33 1,996.72 1,995.24 1,996.72 0.0K
10:40 1,996.73 1,996.97 1,996.72 1,996.97 0.0K
10:41 1,997.02 1,997.56 1,996.93 1,997.56 0.0K
10:42 1,997.61 1,998.44 1,997.61 1,998.36 0.0K
10:43 1,998.41 1,999.50 1,998.37 1,999.50 0.0K
10:44 1,999.55 2,000.39 1,999.55 2,000.38 0.0K
10:45 2,000.33 2,000.33 2,000.06 2,000.33 0.0K
10:46 2,000.38 2,000.40 2,000.07 2,000.12 0.0K
10:47 2,000.22 2,000.22 1,998.88 1,999.37 0.0K
10:48 1,999.45 1,999.45 1,998.79 1,998.97 0.0K
10:49 1,999.01 1,999.48 1,999.01 1,999.48 0.0K
10:50 1,999.57 1,999.85 1,999.27 1,999.68 0.0K
10:51 1,999.65 1,999.82 1,999.61 1,999.73 0.0K
10:52 1,999.76 2,000.07 1,999.76 2,000.01 0.0K
10:53 2,000.02 2,000.52 2,000.02 2,000.52 0.0K
10:54 2,000.50 2,000.80 2,000.17 2,000.37 0.0K
10:55 2,000.40 2,001.33 2,000.40 2,001.31 0.0K
10:56 2,001.33 2,001.33 2,000.46 2,000.54 0.0K
10:57 2,000.48 2,000.56 2,000.12 2,000.44 0.0K
10:58 2,000.55 2,000.61 2,000.26 2,000.31 0.0K
10:59 2,000.38 2,000.38 2,000.08 2,000.08 0.0K
11:00 1,999.99 2,000.03 1,999.25 2,000.03 0.0K
11:01 2,000.05 2,000.74 2,000.05 2,000.62 0.0K
11:02 2,000.69 2,000.73 1,999.97 2,000.10 0.0K
11:03 2,000.13 2,000.56 2,000.07 2,000.56 0.0K
11:04 2,000.42 2,000.64 2,000.42 2,000.46 0.0K
11:05 2,000.51 2,000.75 2,000.45 2,000.75 0.0K
11:06 2,000.67 2,000.74 2,000.50 2,000.50 0.0K
11:07 2,000.51 2,001.11 2,000.51 2,001.11 0.0K
11:08 2,000.99 2,001.22 2,000.99 2,001.00 0.0K
11:09 2,000.62 2,000.62 2,000.14 2,000.44 0.0K
11:10 1,999.33 1,999.81 1,999.28 1,999.81 0.0K
11:11 1,999.90 1,999.93 1,999.65 1,999.77 0.0K
11:12 1,999.88 2,000.91 1,999.64 1,999.71 0.0K
11:13 1,999.86 1,999.97 1,999.73 1,999.84 0.0K
11:14 1,999.88 2,000.16 1,999.88 2,000.06 0.0K
11:15 1,999.79 2,000.38 1,999.69 2,000.38 0.0K
11:16 2,000.38 2,000.38 1,999.67 1,999.78 0.0K
11:17 1,999.75 1,999.96 1,999.62 1,999.96 0.0K
11:18 1,999.87 2,000.57 1,999.81 2,000.57 0.0K
11:19 2,000.59 2,001.32 2,000.56 2,001.32 0.0K
11:20 2,001.49 2,001.71 2,001.49 2,001.71 0.0K
11:21 2,001.53 2,001.53 2,000.78 2,000.78 0.0K
11:22 2,000.71 2,000.71 1,998.76 1,998.76 0.0K
11:23 1,998.71 1,998.85 1,998.63 1,998.78 0.0K
11:24 1,998.95 1,998.98 1,998.82 1,998.98 0.0K
11:25 1,999.00 1,999.00 1,998.53 1,998.60 0.0K
11:26 1,998.44 1,998.44 1,997.20 1,997.21 0.0K
11:27 1,997.15 1,997.34 1,997.15 1,997.34 0.0K
11:28 1,997.39 1,997.39 1,997.13 1,997.26 0.0K
11:29 1,997.21 1,997.21 1,996.89 1,996.97 0.0K
11:30 1,996.78 1,996.82 1,996.25 1,996.25 0.0K
11:31 1,996.31 1,996.44 1,995.31 1,995.31 0.0K
11:32 1,995.34 1,995.76 1,995.34 1,995.49 0.0K
11:33 1,995.40 1,995.69 1,995.06 1,995.68 0.0K
11:34 1,995.73 1,996.30 1,995.64 1,996.22 0.0K
11:35 1,996.31 1,996.36 1,995.83 1,995.83 0.0K
11:36 1,995.76 1,995.83 1,994.94 1,994.97 0.0K
11:37 1,994.97 1,994.97 1,994.15 1,994.22 0.0K
11:38 1,994.26 1,994.38 1,994.19 1,994.19 0.0K
11:39 1,994.12 1,994.12 1,992.23 1,992.39 0.0K
11:40 1,992.34 1,992.53 1,992.21 1,992.35 0.0K
11:41 1,992.49 1,993.17 1,992.49 1,993.13 0.0K
11:42 1,993.19 1,993.35 1,992.75 1,992.75 0.0K
11:43 1,992.63 1,992.68 1,992.00 1,992.00 0.0K
11:44 1,991.91 1,992.06 1,991.85 1,991.85 0.0K
11:45 1,991.56 1,991.56 1,990.66 1,990.66 0.0K
11:46 1,990.73 1,990.73 1,988.78 1,988.87 0.0K
11:47 1,988.63 1,988.63 1,987.88 1,987.88 0.0K
11:48 1,987.92 1,988.01 1,987.71 1,987.86 0.0K
11:49 1,987.77 1,987.80 1,987.58 1,987.68 0.0K
11:50 1,987.59 1,987.86 1,987.59 1,987.86 0.0K
11:51 1,987.79 1,987.81 1,987.28 1,987.37 0.0K
11:52 1,987.06 1,987.06 1,985.88 1,986.06 0.0K
11:53 1,985.97 1,986.04 1,985.88 1,986.04 0.0K
11:54 1,986.00 1,986.34 1,985.93 1,986.23 0.0K
11:55 1,986.25 1,986.25 1,985.42 1,985.44 0.0K
11:56 1,985.51 1,986.22 1,985.47 1,986.22 0.0K
11:57 1,986.25 1,986.90 1,986.10 1,986.90 0.0K
11:58 1,987.02 1,987.02 1,986.42 1,986.60 0.0K
11:59 1,986.56 1,986.89 1,986.56 1,986.89 0.0K
12:00 1,986.92 1,987.96 1,986.88 1,987.90 0.0K
12:01 1,987.83 1,988.23 1,987.82 1,988.23 0.0K
12:02 1,988.25 1,988.96 1,988.25 1,988.96 0.0K
12:03 1,988.86 1,989.04 1,988.81 1,988.90 0.0K
12:04 1,988.97 1,988.97 1,988.25 1,988.28 0.0K
12:05 1,988.39 1,988.88 1,987.58 1,987.58 0.0K
12:06 1,987.43 1,987.47 1,987.09 1,987.09 0.0K
12:07 1,987.14 1,987.23 1,986.93 1,986.93 0.0K
12:08 1,986.95 1,987.55 1,986.73 1,987.55 0.0K
12:09 1,987.67 1,988.12 1,987.67 1,988.05 0.0K
12:10 1,988.10 1,988.49 1,987.92 1,988.49 0.0K
12:11 1,988.51 1,989.39 1,988.51 1,989.39 0.0K
12:12 1,989.47 1,989.70 1,989.47 1,989.70 0.0K
12:13 1,989.97 1,990.33 1,989.83 1,989.84 0.0K
12:14 1,989.91 1,989.91 1,989.62 1,989.65 0.0K
12:15 1,989.72 1,990.32 1,989.72 1,990.24 0.0K
12:16 1,989.97 1,990.22 1,989.90 1,990.22 0.0K
12:17 1,990.17 1,990.27 1,990.09 1,990.22 0.0K
12:18 1,990.30 1,991.08 1,990.30 1,991.08 0.0K
12:19 1,991.13 1,991.21 1,990.93 1,991.21 0.0K
12:20 1,991.30 1,992.71 1,991.30 1,992.71 0.0K
12:21 1,992.73 1,992.98 1,992.50 1,992.50 0.0K
12:22 1,992.45 1,992.45 1,991.68 1,991.88 0.0K
12:23 1,991.83 1,992.15 1,991.69 1,991.69 0.0K
12:24 1,991.61 1,991.77 1,991.55 1,991.77 0.0K
12:25 1,991.91 1,992.32 1,991.83 1,991.83 0.0K
12:26 1,991.74 1,991.74 1,991.39 1,991.39 0.0K
12:27 1,991.45 1,991.88 1,991.36 1,991.88 0.0K
12:28 1,991.93 1,992.32 1,991.93 1,992.32 0.0K
12:29 1,992.39 1,992.39 1,992.00 1,992.17 0.0K
12:30 1,992.30 1,992.61 1,992.16 1,992.52 0.0K
12:31 1,992.82 1,993.58 1,992.82 1,993.58 0.0K
12:32 1,993.49 1,993.73 1,993.49 1,993.73 0.0K
12:33 1,993.80 1,993.95 1,993.77 1,993.79 0.0K
12:34 1,993.74 1,993.96 1,993.63 1,993.96 0.0K
12:35 1,993.93 1,994.57 1,993.89 1,994.55 0.0K
12:36 1,994.60 1,994.60 1,994.33 1,994.46 0.0K
12:37 1,994.42 1,994.83 1,994.42 1,994.68 0.0K
12:38 1,994.67 1,994.82 1,994.63 1,994.82 0.0K
12:39 1,995.37 1,995.56 1,995.30 1,995.31 0.0K
12:40 1,995.35 1,995.49 1,995.33 1,995.37 0.0K
12:41 1,995.29 1,995.39 1,995.25 1,995.32 0.0K
12:42 1,995.36 1,995.65 1,995.36 1,995.55 0.0K
12:43 1,995.69 1,995.95 1,995.64 1,995.64 0.0K
12:44 1,995.66 1,995.66 1,995.50 1,995.50 0.0K
12:45 1,995.37 1,995.39 1,995.14 1,995.14 0.0K
12:46 1,995.06 1,995.06 1,994.49 1,994.51 0.0K
12:47 1,994.54 1,995.06 1,994.54 1,995.06 0.0K
12:48 1,995.04 1,995.17 1,995.02 1,995.11 0.0K
12:49 1,995.05 1,995.05 1,994.62 1,994.62 0.0K
12:50 1,994.76 1,994.76 1,994.16 1,994.16 0.0K
12:51 1,994.25 1,994.39 1,993.97 1,994.34 0.0K
12:52 1,994.31 1,994.35 1,993.48 1,993.48 0.0K
12:53 1,993.42 1,993.42 1,993.11 1,993.34 0.0K
12:54 1,993.32 1,993.32 1,993.00 1,993.04 0.0K
12:55 1,992.99 1,992.99 1,992.73 1,992.73 0.0K
12:56 1,992.68 1,992.68 1,992.62 1,992.62 0.0K
12:57 1,992.68 1,993.18 1,992.68 1,993.18 0.0K
12:58 1,993.12 1,993.12 1,992.57 1,992.57 0.0K
12:59 1,992.20 1,992.24 1,992.02 1,992.24 0.0K
13:00 1,992.31 1,992.93 1,992.31 1,992.82 0.0K
13:01 1,992.84 1,993.39 1,992.84 1,993.39 0.0K
13:02 1,993.41 1,993.64 1,993.41 1,993.51 0.0K
13:03 1,993.49 1,993.49 1,992.74 1,992.74 0.0K
13:04 1,992.70 1,992.70 1,992.55 1,992.62 0.0K
13:05 1,992.58 1,992.83 1,992.54 1,992.57 0.0K
13:06 1,992.41 1,992.58 1,992.31 1,992.31 0.0K
13:07 1,992.23 1,992.31 1,992.20 1,992.31 0.0K
13:08 1,992.33 1,992.33 1,992.10 1,992.10 0.0K
13:09 1,991.98 1,992.29 1,991.90 1,992.11 0.0K
13:10 1,992.03 1,992.41 1,992.00 1,992.36 0.0K
13:11 1,992.31 1,992.63 1,992.31 1,992.63 0.0K
13:12 1,992.54 1,992.64 1,992.50 1,992.64 0.0K
13:13 1,992.69 1,992.71 1,992.23 1,992.42 0.0K
13:14 1,992.35 1,992.64 1,992.35 1,992.64 0.0K
13:15 1,992.80 1,992.98 1,992.73 1,992.98 0.0K
13:16 1,992.98 1,993.37 1,992.98 1,993.37 0.0K
13:17 1,993.41 1,993.79 1,993.41 1,993.79 0.0K
13:18 1,993.84 1,993.95 1,993.78 1,993.86 0.0K
13:19 1,993.94 1,993.99 1,993.80 1,993.86 0.0K
13:20 1,993.89 1,993.91 1,993.18 1,993.18 0.0K
13:21 1,993.07 1,993.14 1,992.62 1,992.64 0.0K
13:22 1,992.67 1,992.90 1,992.66 1,992.73 0.0K
13:23 1,992.65 1,992.74 1,992.65 1,992.66 0.0K
13:24 1,992.57 1,993.01 1,992.57 1,992.98 0.0K
13:25 1,993.03 1,993.79 1,993.03 1,993.79 0.0K
13:26 1,993.85 1,993.99 1,993.85 1,993.99 0.0K
13:27 1,993.96 1,994.47 1,993.96 1,994.23 0.0K
13:28 1,994.26 1,994.35 1,994.10 1,994.10 0.0K
13:29 1,994.05 1,994.41 1,994.05 1,994.41 0.0K
13:30 1,994.43 1,994.70 1,994.43 1,994.70 0.0K
13:31 1,994.66 1,994.84 1,994.57 1,994.57 0.0K
13:32 1,994.42 1,994.46 1,994.26 1,994.46 0.0K
13:33 1,994.52 1,994.52 1,994.34 1,994.52 0.0K
13:34 1,994.45 1,994.49 1,994.44 1,994.45 0.0K
13:35 1,994.49 1,994.61 1,994.42 1,994.42 0.0K
13:36 1,994.34 1,994.52 1,994.34 1,994.48 0.0K
13:37 1,994.76 1,994.88 1,994.62 1,994.88 0.0K
13:38 1,994.94 1,995.46 1,994.94 1,995.33 0.0K
13:39 1,995.38 1,995.60 1,995.38 1,995.49 0.0K
13:40 1,995.48 1,995.68 1,995.44 1,995.64 0.0K
13:41 1,995.71 1,995.84 1,995.62 1,995.62 0.0K
13:42 1,995.66 1,996.41 1,995.66 1,996.36 0.0K
13:43 1,996.67 1,996.90 1,996.67 1,996.80 0.0K
13:44 1,996.76 1,996.76 1,996.51 1,996.51 0.0K
13:45 1,996.54 1,996.96 1,996.54 1,996.89 0.0K
13:46 1,997.20 1,997.23 1,996.96 1,996.96 0.0K
13:47 1,996.70 1,996.70 1,996.34 1,996.41 0.0K
13:48 1,996.28 1,996.46 1,996.08 1,996.08 0.0K
13:49 1,996.13 1,996.19 1,996.07 1,996.19 0.0K
13:50 1,996.27 1,996.28 1,995.98 1,995.98 0.0K
13:51 1,996.07 1,996.07 1,995.74 1,995.84 0.0K
13:52 1,995.76 1,995.76 1,995.27 1,995.28 0.0K
13:53 1,995.24 1,995.25 1,995.07 1,995.25 0.0K
13:54 1,995.31 1,995.31 1,995.06 1,995.06 0.0K
13:55 1,995.04 1,995.58 1,995.00 1,995.58 0.0K
13:56 1,995.63 1,995.78 1,995.63 1,995.78 0.0K
13:57 1,995.88 1,995.92 1,995.84 1,995.90 0.0K
13:58 1,996.03 1,996.19 1,996.03 1,996.19 0.0K
13:59 1,996.22 1,996.24 1,996.06 1,996.24 0.0K
14:00 1,996.20 1,997.27 1,996.20 1,997.27 0.0K
14:01 1,997.31 1,997.52 1,997.31 1,997.52 0.0K
14:02 1,997.51 1,997.86 1,997.51 1,997.86 0.0K
14:03 1,997.91 1,998.00 1,997.89 1,997.93 0.0K
14:04 1,997.99 1,998.06 1,997.92 1,997.96 0.0K
14:05 1,997.84 1,998.05 1,997.80 1,998.01 0.0K
14:06 1,998.00 1,998.00 1,997.68 1,997.70 0.0K
14:07 1,997.52 1,997.52 1,997.06 1,997.23 0.0K
14:08 1,997.18 1,997.27 1,997.13 1,997.13 0.0K
14:09 1,997.02 1,997.11 1,996.71 1,996.82 0.0K
14:10 1,996.91 1,996.99 1,996.44 1,996.44 0.0K
14:11 1,996.31 1,996.31 1,995.82 1,995.86 0.0K
14:12 1,995.88 1,995.88 1,995.57 1,995.57 0.0K
14:13 1,995.61 1,995.61 1,995.42 1,995.51 0.0K
14:14 1,995.44 1,995.44 1,995.16 1,995.16 0.0K
14:15 1,995.18 1,995.48 1,995.18 1,995.41 0.0K
14:16 1,995.36 1,995.49 1,995.22 1,995.22 0.0K
14:17 1,995.16 1,995.16 1,994.85 1,995.14 0.0K
14:18 1,995.12 1,995.34 1,995.12 1,995.15 0.0K
14:19 1,995.10 1,995.29 1,995.07 1,995.19 0.0K
14:20 1,995.15 1,995.32 1,995.15 1,995.32 0.0K
14:21 1,995.36 1,995.36 1,995.07 1,995.07 0.0K
14:22 1,995.09 1,995.09 1,994.99 1,994.99 0.0K
14:23 1,994.83 1,994.98 1,994.10 1,994.10 0.0K
14:24 1,994.07 1,994.12 1,994.02 1,994.02 0.0K
14:25 1,994.07 1,994.07 1,994.01 1,994.03 0.0K
14:26 1,994.12 1,994.39 1,994.08 1,994.39 0.0K
14:27 1,994.44 1,994.68 1,994.28 1,994.67 0.0K
14:28 1,994.60 1,994.78 1,994.58 1,994.78 0.0K
14:29 1,994.86 1,994.86 1,994.60 1,994.67 0.0K
14:30 1,994.61 1,994.86 1,993.87 1,993.94 0.0K
14:31 1,993.85 1,993.85 1,993.25 1,993.25 0.0K
14:32 1,993.26 1,993.34 1,993.17 1,993.27 0.0K
14:33 1,993.19 1,993.28 1,993.16 1,993.28 0.0K
14:34 1,993.30 1,993.30 1,993.13 1,993.20 0.0K
14:35 1,993.18 1,993.18 1,993.05 1,993.05 0.0K
14:36 1,993.11 1,993.11 1,992.56 1,992.90 0.0K
14:37 1,992.98 1,992.98 1,992.16 1,992.16 0.0K
14:38 1,992.32 1,992.33 1,992.22 1,992.22 0.0K
14:39 1,992.03 1,992.03 1,991.64 1,991.64 0.0K
14:40 1,991.68 1,991.84 1,991.68 1,991.80 0.0K
14:41 1,991.85 1,991.85 1,991.63 1,991.75 0.0K
14:42 1,991.86 1,992.20 1,991.86 1,992.20 0.0K
14:43 1,992.24 1,992.44 1,992.16 1,992.20 0.0K
14:44 1,992.14 1,992.14 1,991.86 1,991.89 0.0K
14:45 1,991.80 1,991.93 1,991.67 1,991.78 0.0K
14:46 1,991.67 1,991.67 1,991.36 1,991.37 0.0K
14:47 1,991.20 1,991.22 1,990.45 1,990.45 0.0K
14:48 1,990.53 1,990.75 1,990.53 1,990.53 0.0K
14:49 1,990.59 1,991.10 1,990.59 1,991.10 0.0K
14:50 1,991.04 1,991.63 1,990.92 1,991.63 0.0K
14:51 1,991.75 1,991.84 1,991.57 1,991.57 0.0K
14:52 1,991.51 1,991.51 1,991.02 1,991.27 0.0K
14:53 1,991.33 1,991.39 1,991.20 1,991.20 0.0K
14:54 1,991.23 1,991.84 1,991.23 1,991.84 0.0K
14:55 1,991.92 1,992.10 1,991.61 1,992.07 0.0K
14:56 1,992.12 1,992.21 1,991.15 1,991.15 0.0K
14:57 1,991.20 1,991.20 1,990.47 1,990.67 0.0K
14:58 1,990.57 1,990.63 1,990.18 1,990.18 0.0K
14:59 1,990.13 1,990.26 1,990.11 1,990.20 0.0K
15:00 1,990.16 1,990.20 1,989.61 1,989.67 0.0K
15:01 1,989.59 1,989.59 1,989.05 1,989.05 0.0K
15:02 1,988.98 1,988.98 1,988.50 1,988.66 0.0K
15:03 1,988.54 1,988.54 1,988.22 1,988.42 0.0K
15:04 1,988.49 1,988.55 1,988.12 1,988.12 0.0K
15:05 1,988.18 1,988.66 1,988.18 1,988.66 0.0K
15:06 1,988.59 1,988.71 1,988.59 1,988.59 0.0K
15:07 1,988.52 1,988.85 1,988.52 1,988.85 0.0K
15:08 1,989.63 1,992.63 1,989.63 1,991.94 0.0K
15:09 1,991.93 1,994.38 1,991.93 1,994.23 0.0K
15:10 1,994.09 1,994.42 1,994.09 1,994.18 0.0K
15:11 1,993.97 1,994.34 1,993.75 1,994.34 0.0K
15:12 1,994.43 1,994.75 1,993.60 1,993.60 0.0K
15:13 1,993.51 1,993.56 1,993.35 1,993.40 0.0K
15:14 1,993.53 1,994.00 1,993.53 1,994.00 0.0K
15:15 1,994.10 1,994.59 1,993.97 1,994.29 0.0K
15:16 1,994.23 1,994.39 1,993.97 1,994.15 0.0K
15:17 1,993.54 1,993.54 1,993.24 1,993.45 0.0K
15:18 1,993.16 1,993.16 1,992.53 1,992.54 0.0K
15:19 1,992.52 1,993.15 1,992.52 1,993.13 0.0K
15:20 1,993.19 1,993.19 1,992.22 1,992.28 0.0K
15:21 1,992.30 1,992.38 1,991.82 1,991.90 0.0K
15:22 1,991.83 1,992.34 1,991.78 1,992.34 0.0K
15:23 1,992.39 1,992.65 1,992.39 1,992.47 0.0K
15:24 1,992.39 1,992.39 1,992.12 1,992.13 0.0K
15:25 1,991.78 1,991.78 1,991.21 1,991.21 0.0K
15:26 1,991.14 1,991.22 1,991.11 1,991.11 0.0K
15:27 1,991.05 1,991.08 1,990.83 1,990.83 0.0K
15:28 1,990.71 1,990.72 1,989.81 1,989.81 0.0K
15:29 1,989.75 1,990.05 1,989.75 1,990.03 0.0K
15:30 1,990.01 1,990.21 1,989.89 1,990.13 0.0K
15:31 1,990.15 1,991.30 1,990.15 1,991.28 0.0K
15:32 1,991.35 1,992.39 1,991.28 1,991.96 0.0K
15:33 1,991.94 1,991.94 1,990.48 1,990.51 0.0K
15:34 1,990.66 1,990.74 1,990.50 1,990.74 0.0K
15:35 1,990.67 1,990.73 1,990.25 1,990.25 0.0K
15:36 1,990.05 1,990.05 1,989.86 1,989.86 0.0K
15:37 1,989.91 1,990.63 1,989.91 1,990.54 0.0K
15:38 1,990.29 1,990.33 1,989.57 1,989.98 0.0K
15:39 1,989.93 1,990.81 1,989.85 1,990.81 0.0K
15:40 1,990.84 1,991.14 1,990.84 1,991.10 0.0K
15:41 1,991.05 1,991.05 1,989.51 1,989.51 0.0K
15:42 1,989.36 1,989.36 1,988.41 1,989.17 0.0K
15:43 1,989.12 1,989.12 1,988.29 1,988.29 0.0K
15:44 1,988.36 1,988.40 1,988.11 1,988.15 0.0K
15:45 1,988.05 1,988.05 1,987.58 1,987.62 0.0K
15:46 1,987.56 1,987.58 1,986.96 1,987.16 0.0K
15:47 1,987.23 1,987.55 1,987.15 1,987.49 0.0K
15:48 1,987.46 1,987.46 1,986.49 1,986.49 0.0K
15:49 1,986.61 1,986.78 1,986.60 1,986.66 0.0K
15:50 1,986.72 1,986.83 1,986.53 1,986.83 0.0K
15:51 1,986.48 1,986.61 1,985.45 1,985.45 0.0K
15:52 1,985.52 1,985.70 1,985.33 1,985.33 0.0K
15:53 1,985.39 1,985.39 1,984.55 1,984.78 0.0K
15:54 1,984.83 1,985.21 1,984.71 1,985.18 0.0K
15:55 1,985.25 1,985.38 1,984.84 1,984.84 0.0K
15:56 1,984.63 1,984.70 1,984.17 1,984.35 0.0K
15:57 1,984.41 1,984.53 1,984.13 1,984.53 0.0K
15:58 1,984.47 1,984.63 1,984.45 1,984.47 0.0K
15:59 1,984.40 1,984.40 1,983.66 1,983.66 0.0K
16:00 1,983.48 1,983.48 1,983.10 1,983.41 0.0K
16:01 1,983.50 1,983.55 1,983.22 1,983.38 0.0K
16:02 1,983.46 1,983.74 1,983.31 1,983.74 0.0K
16:03 1,984.14 1,984.14 1,983.54 1,983.54 0.0K
16:04 1,983.42 1,983.57 1,983.23 1,983.52 0.0K
16:05 1,983.53 1,983.75 1,983.47 1,983.75 0.0K
16:06 1,983.61 1,983.61 1,983.08 1,983.18 0.0K
16:07 1,983.05 1,983.05 1,982.32 1,982.52 0.0K
16:08 1,982.59 1,982.65 1,981.29 1,981.38 0.0K
16:09 1,981.35 1,981.35 1,980.77 1,981.04 0.0K
16:10 1,980.95 1,981.41 1,980.90 1,981.09 0.0K
16:11 1,980.95 1,981.37 1,980.95 1,981.02 0.0K
16:12 1,981.00 1,981.00 1,979.66 1,979.85 0.0K
16:13 1,979.88 1,980.11 1,978.91 1,978.91 0.0K
16:14 1,978.82 1,979.25 1,978.76 1,979.25 0.0K
16:15 1,979.40 1,980.00 1,979.40 1,980.00 0.0K
16:16 1,980.20 1,981.07 1,980.20 1,980.42 0.0K
16:17 1,980.47 1,980.51 1,979.09 1,979.18 0.0K
16:18 1,979.24 1,979.26 1,978.75 1,978.75 0.0K
16:19 1,978.70 1,978.76 1,978.57 1,978.68 0.0K
16:20 1,978.81 1,979.00 1,978.75 1,978.81 0.0K
16:21 1,978.88 1,979.63 1,978.83 1,979.31 0.0K
16:22 1,979.46 1,980.38 1,979.46 1,980.25 0.0K
16:23 1,980.31 1,980.56 1,980.31 1,980.41 0.0K
16:24 1,980.39 1,980.95 1,980.39 1,980.95 0.0K
16:25 1,980.80 1,980.86 1,980.23 1,980.26 0.0K
16:26 1,980.30 1,980.38 1,979.88 1,979.88 0.0K
16:27 1,979.80 1,980.28 1,979.76 1,980.15 0.0K
16:28 1,980.11 1,980.28 1,979.90 1,979.90 0.0K
16:29 1,979.77 1,979.77 1,979.52 1,979.72 0.0K
16:30 1,979.65 1,980.25 1,979.65 1,980.02 0.0K
16:31 1,980.09 1,980.20 1,979.47 1,979.56 0.0K
16:32 1,979.58 1,979.65 1,979.26 1,979.26 0.0K
16:33 1,979.11 1,979.11 1,978.11 1,978.11 0.0K
16:34 1,978.03 1,978.15 1,977.22 1,977.52 0.0K
16:35 1,977.65 1,977.75 1,977.00 1,977.00 0.0K
16:36 1,977.06 1,977.13 1,976.51 1,976.51 0.0K
16:37 1,976.58 1,976.76 1,976.32 1,976.60 0.0K
16:38 1,976.62 1,977.45 1,976.51 1,977.45 0.0K
16:39 1,977.47 1,977.81 1,977.41 1,977.75 0.0K
16:40 1,977.78 1,978.06 1,977.72 1,977.77 0.0K
16:41 1,978.04 1,978.04 1,977.36 1,977.37 0.0K
16:42 1,977.34 1,978.02 1,977.34 1,977.95 0.0K
16:43 1,978.11 1,978.28 1,978.05 1,978.15 0.0K
16:44 1,978.22 1,978.28 1,977.63 1,977.63 0.0K
16:45 1,977.46 1,977.46 1,976.33 1,976.46 0.0K
16:46 1,976.42 1,976.53 1,975.84 1,976.02 0.0K
16:47 1,975.97 1,976.41 1,975.89 1,976.35 0.0K
16:48 1,976.30 1,976.56 1,976.27 1,976.27 0.0K
16:49 1,976.33 1,976.50 1,976.19 1,976.24 0.0K
16:50 1,976.28 1,976.47 1,975.98 1,976.05 0.0K
16:51 1,975.98 1,976.90 1,975.98 1,976.81 0.0K
16:52 1,976.72 1,976.72 1,975.90 1,975.90 0.0K
16:53 1,976.02 1,976.08 1,975.59 1,975.59 0.0K
16:54 1,975.83 1,975.93 1,975.68 1,975.93 0.0K
16:55 1,975.84 1,975.95 1,974.66 1,974.66 0.0K
16:56 1,974.68 1,974.68 1,974.28 1,974.29 0.0K
16:57 1,974.26 1,974.26 1,973.30 1,973.72 0.0K
16:58 1,973.76 1,973.79 1,973.49 1,973.57 0.0K
16:59 1,973.51 1,973.51 1,972.93 1,973.08 0.0K
17:00 1,973.15 1,973.23 1,971.88 1,971.90 0.0K
17:01 1,971.77 1,971.77 1,970.96 1,971.00 0.0K
17:02 1,971.07 1,971.65 1,971.07 1,971.54 0.0K
17:03 1,971.42 1,971.60 1,971.19 1,971.42 0.0K
17:04 1,971.32 1,971.45 1,970.87 1,970.89 0.0K
17:05 1,971.00 1,971.60 1,971.00 1,971.60 0.0K
17:06 1,971.74 1,972.11 1,971.68 1,972.08 0.0K
17:07 1,972.05 1,972.41 1,971.81 1,971.81 0.0K
17:08 1,971.79 1,972.14 1,971.51 1,972.14 0.0K
17:09 1,972.06 1,972.22 1,972.04 1,972.17 0.0K
17:10 1,972.31 1,975.00 1,972.17 1,974.91 0.0K
17:11 1,974.93 1,975.02 1,974.32 1,974.51 0.0K
17:12 1,974.33 1,974.73 1,974.20 1,974.73 0.0K
17:13 1,974.68 1,975.04 1,974.68 1,975.03 0.0K
17:14 1,975.06 1,975.06 1,974.59 1,974.61 0.0K
17:15 1,974.69 1,974.72 1,974.41 1,974.41 0.0K
17:16 1,974.29 1,975.65 1,974.29 1,975.65 0.0K
17:17 1,975.78 1,976.07 1,975.67 1,976.05 0.0K
17:18 1,976.14 1,976.66 1,976.14 1,976.40 0.0K
17:19 1,976.38 1,976.38 1,976.08 1,976.08 0.0K
17:20 1,975.95 1,976.13 1,975.79 1,975.92 0.0K
17:21 1,975.80 1,976.59 1,975.80 1,976.59 0.0K
17:22 1,976.65 1,976.83 1,976.65 1,976.74 0.0K
17:23 1,976.84 1,976.84 1,976.43 1,976.43 0.0K
17:24 1,976.55 1,976.57 1,975.97 1,976.13 0.0K
17:25 1,976.25 1,976.52 1,976.25 1,976.49 0.0K
17:26 1,976.54 1,977.75 1,976.54 1,977.73 0.0K
17:27 1,977.71 1,977.84 1,977.66 1,977.82 0.0K
17:28 1,977.94 1,978.00 1,977.75 1,977.75 0.0K
17:29 1,977.78 1,978.17 1,977.78 1,978.17 0.0K
17:30 1,978.26 1,978.29 1,977.40 1,977.61 0.0K
17:31 1,977.70 1,978.28 1,977.65 1,978.28 0.0K
17:32 1,978.32 1,978.36 1,978.15 1,978.22 0.0K
17:33 1,978.25 1,978.75 1,978.21 1,978.75 0.0K
17:34 1,978.74 1,979.12 1,978.60 1,978.65 0.0K
17:35 1,978.42 1,978.42 1,978.00 1,978.04 0.0K
17:36 1,978.25 1,979.08 1,978.24 1,979.08 0.0K
17:37 1,979.15 1,979.43 1,979.15 1,979.30 0.0K
17:38 1,979.36 1,979.74 1,979.20 1,979.61 0.0K
17:39 1,979.65 1,979.77 1,979.57 1,979.65 0.0K
17:40 1,979.47 1,980.01 1,979.40 1,980.01 0.0K
17:41 1,979.98 1,979.98 1,979.55 1,979.83 0.0K
17:42 1,979.63 1,979.63 1,978.87 1,978.87 0.0K
17:43 1,978.80 1,978.80 1,978.17 1,978.17 0.0K
17:44 1,978.10 1,978.22 1,977.91 1,978.17 0.0K
17:45 1,978.19 1,978.26 1,977.89 1,978.08 0.0K
17:46 1,978.16 1,978.23 1,977.93 1,978.13 0.0K
17:47 1,978.46 1,978.67 1,978.32 1,978.59 0.0K
17:48 1,978.64 1,978.66 1,978.07 1,978.17 0.0K
17:49 1,978.34 1,979.26 1,978.34 1,979.26 0.0K
17:50 1,979.06 1,979.85 1,979.06 1,979.59 0.0K
17:51 1,979.55 1,979.57 1,979.26 1,979.37 0.0K
17:52 1,979.43 1,979.44 1,979.13 1,979.23 0.0K
17:53 1,979.27 1,979.27 1,978.75 1,978.88 0.0K
17:54 1,978.94 1,979.74 1,978.94 1,979.69 0.0K
17:55 1,979.60 1,979.95 1,979.60 1,979.76 0.0K
17:56 1,979.79 1,979.98 1,979.18 1,979.45 0.0K
17:57 1,979.63 1,979.63 1,979.23 1,979.27 0.0K
17:58 1,979.07 1,979.38 1,978.99 1,979.38 0.0K
17:59 1,979.42 1,979.42 1,978.94 1,978.94 0.0K
18:00 1,978.73 1,979.98 1,978.73 1,979.92 0.0K
18:01 1,979.90 1,979.95 1,979.59 1,979.77 0.0K
18:02 1,979.82 1,980.23 1,979.82 1,980.16 0.0K
18:03 1,980.22 1,980.61 1,980.22 1,980.37 0.0K
18:04 1,980.36 1,980.36 1,979.88 1,980.08 0.0K
18:05 1,980.06 1,980.95 1,980.03 1,980.95 0.0K
18:06 1,981.01 1,981.35 1,981.01 1,981.03 0.0K
18:07 1,981.08 1,981.65 1,981.04 1,981.65 0.0K
18:08 1,981.78 1,981.95 1,981.59 1,981.66 0.0K
18:09 1,981.71 1,981.71 1,980.87 1,981.09 0.0K
18:10 1,981.33 1,981.33 1,980.88 1,981.01 0.0K
18:11 1,981.03 1,981.32 1,981.01 1,981.32 0.0K
18:12 1,981.30 1,981.30 1,980.53 1,980.92 0.0K
18:13 1,980.88 1,981.46 1,980.88 1,981.44 0.0K
18:14 1,981.47 1,981.47 1,981.35 1,981.47 0.0K
18:15 1,981.43 1,981.56 1,981.19 1,981.25 0.0K
18:16 1,981.09 1,981.09 1,980.05 1,980.06 0.0K
18:17 1,980.14 1,980.24 1,979.98 1,980.08 0.0K
18:18 1,980.01 1,980.10 1,979.80 1,979.83 0.0K
18:19 1,979.85 1,980.34 1,979.80 1,979.82 0.0K
18:20 1,979.79 1,980.02 1,979.76 1,979.96 0.0K
18:21 1,979.89 1,979.95 1,979.72 1,979.95 0.0K
18:22 1,980.01 1,980.30 1,980.01 1,980.30 0.0K
18:23 1,980.40 1,980.40 1,979.52 1,979.52 0.0K
18:24 1,979.56 1,979.56 1,978.99 1,978.99 0.0K
18:25 1,979.03 1,979.03 1,979.03 1,979.03 0.0K
18:29 1,979.76 1,979.94 1,979.32 1,979.89 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