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 1,959.23 1,959.23 1,957.49 1,958.37 0.0K
10:01 1,958.56 1,958.77 1,956.66 1,956.66 0.0K
10:02 1,956.16 1,957.78 1,956.14 1,957.40 0.0K
10:03 1,957.43 1,958.45 1,957.09 1,958.26 0.0K
10:04 1,958.13 1,958.23 1,957.06 1,958.07 0.0K
10:05 1,958.00 1,959.66 1,958.00 1,959.66 0.0K
10:06 1,959.48 1,959.74 1,958.73 1,959.08 0.0K
10:07 1,959.47 1,960.11 1,959.01 1,960.10 0.0K
10:08 1,960.05 1,961.58 1,960.05 1,961.46 0.0K
10:09 1,961.31 1,962.06 1,960.36 1,960.52 0.0K
10:10 1,960.57 1,960.58 1,959.53 1,959.58 0.0K
10:11 1,959.28 1,959.89 1,958.83 1,959.78 0.0K
10:12 1,960.04 1,961.53 1,960.04 1,961.53 0.0K
10:13 1,961.73 1,963.08 1,961.73 1,962.92 0.0K
10:14 1,962.96 1,963.08 1,962.26 1,962.26 0.0K
10:15 1,961.52 1,961.52 1,959.52 1,960.33 0.0K
10:16 1,960.29 1,960.29 1,958.42 1,958.55 0.0K
10:17 1,958.58 1,958.74 1,958.01 1,958.07 0.0K
10:18 1,958.06 1,958.65 1,958.06 1,958.65 0.0K
10:19 1,958.75 1,958.79 1,958.30 1,958.79 0.0K
10:20 1,958.76 1,958.76 1,956.98 1,957.16 0.0K
10:21 1,957.04 1,957.04 1,956.19 1,956.44 0.0K
10:22 1,956.58 1,957.48 1,956.36 1,957.48 0.0K
10:23 1,957.60 1,958.42 1,957.60 1,958.32 0.0K
10:24 1,958.35 1,959.05 1,958.27 1,959.02 0.0K
10:25 1,959.07 1,959.18 1,958.56 1,958.56 0.0K
10:26 1,958.39 1,958.44 1,956.48 1,956.48 0.0K
10:27 1,956.29 1,956.29 1,954.82 1,955.45 0.0K
10:28 1,955.73 1,955.91 1,955.29 1,955.86 0.0K
10:29 1,955.92 1,955.95 1,955.30 1,955.52 0.0K
10:30 1,955.49 1,956.47 1,955.49 1,955.99 0.0K
10:31 1,955.83 1,955.83 1,954.31 1,954.78 0.0K
10:32 1,954.90 1,955.41 1,954.74 1,954.74 0.0K
10:33 1,954.76 1,954.76 1,953.78 1,953.78 0.0K
10:34 1,953.69 1,953.69 1,952.61 1,952.77 0.0K
10:35 1,953.04 1,954.14 1,953.04 1,953.70 0.0K
10:36 1,953.67 1,953.67 1,952.59 1,952.71 0.0K
10:37 1,952.50 1,952.94 1,952.27 1,952.94 0.0K
10:38 1,952.97 1,953.33 1,952.79 1,952.95 0.0K
10:39 1,953.13 1,953.13 1,952.21 1,952.47 0.0K
10:40 1,952.52 1,954.49 1,952.52 1,954.49 0.0K
10:41 1,954.66 1,955.39 1,954.50 1,955.39 0.0K
10:42 1,954.84 1,954.84 1,952.46 1,952.70 0.0K
10:43 1,952.48 1,952.52 1,951.89 1,952.20 0.0K
10:44 1,952.13 1,952.41 1,950.94 1,951.01 0.0K
10:45 1,950.58 1,950.97 1,950.42 1,950.97 0.0K
10:46 1,950.79 1,950.79 1,950.03 1,950.12 0.0K
10:47 1,950.20 1,950.87 1,950.20 1,950.87 0.0K
10:48 1,951.06 1,951.14 1,950.79 1,951.12 0.0K
10:49 1,951.09 1,951.98 1,951.09 1,951.94 0.0K
10:50 1,952.16 1,952.16 1,951.66 1,951.70 0.0K
10:51 1,951.62 1,951.62 1,951.36 1,951.46 0.0K
10:52 1,951.52 1,952.04 1,951.41 1,951.41 0.0K
10:53 1,951.43 1,952.21 1,951.43 1,951.96 0.0K
10:54 1,951.79 1,951.79 1,951.35 1,951.50 0.0K
10:55 1,951.31 1,951.31 1,950.86 1,951.17 0.0K
10:56 1,951.22 1,952.35 1,951.22 1,952.35 0.0K
10:57 1,952.46 1,952.66 1,952.15 1,952.57 0.0K
10:58 1,952.55 1,952.56 1,952.17 1,952.17 0.0K
10:59 1,952.18 1,952.23 1,951.95 1,952.13 0.0K
11:00 1,952.02 1,952.10 1,951.19 1,951.26 0.0K
11:01 1,951.34 1,952.09 1,951.30 1,951.89 0.0K
11:02 1,951.44 1,951.77 1,951.10 1,951.77 0.0K
11:03 1,951.73 1,951.89 1,951.63 1,951.89 0.0K
11:04 1,952.09 1,952.18 1,951.41 1,951.41 0.0K
11:05 1,951.34 1,951.39 1,950.59 1,950.72 0.0K
11:06 1,950.68 1,952.46 1,950.68 1,952.46 0.0K
11:07 1,952.52 1,952.58 1,952.15 1,952.41 0.0K
11:08 1,952.37 1,952.70 1,952.29 1,952.29 0.0K
11:09 1,952.11 1,952.34 1,951.41 1,951.41 0.0K
11:10 1,951.37 1,951.55 1,951.12 1,951.25 0.0K
11:11 1,951.24 1,952.55 1,951.23 1,952.48 0.0K
11:12 1,952.54 1,953.27 1,952.54 1,953.27 0.0K
11:13 1,953.20 1,954.29 1,952.79 1,954.29 0.0K
11:14 1,954.43 1,954.72 1,954.38 1,954.71 0.0K
11:15 1,954.83 1,954.83 1,953.94 1,954.39 0.0K
11:16 1,954.42 1,954.42 1,953.96 1,954.37 0.0K
11:17 1,954.43 1,954.46 1,954.17 1,954.46 0.0K
11:18 1,954.56 1,955.81 1,954.56 1,955.81 0.0K
11:19 1,956.77 1,957.98 1,956.77 1,957.98 0.0K
11:20 1,958.14 1,958.72 1,958.14 1,958.64 0.0K
11:21 1,958.76 1,959.10 1,958.72 1,958.77 0.0K
11:22 1,958.68 1,958.68 1,957.89 1,957.89 0.0K
11:23 1,957.97 1,958.01 1,957.37 1,957.43 0.0K
11:24 1,957.51 1,957.55 1,957.15 1,957.34 0.0K
11:25 1,957.38 1,958.17 1,957.34 1,958.17 0.0K
11:26 1,958.19 1,958.90 1,958.17 1,958.56 0.0K
11:27 1,958.61 1,958.87 1,958.61 1,958.63 0.0K
11:28 1,958.66 1,958.97 1,958.66 1,958.85 0.0K
11:29 1,958.89 1,958.96 1,958.43 1,958.45 0.0K
11:30 1,958.47 1,958.66 1,958.36 1,958.52 0.0K
11:31 1,958.64 1,959.03 1,958.64 1,959.01 0.0K
11:32 1,959.13 1,959.34 1,958.77 1,958.95 0.0K
11:33 1,958.75 1,958.88 1,958.56 1,958.59 0.0K
11:34 1,958.63 1,959.19 1,958.63 1,959.19 0.0K
11:35 1,959.13 1,959.13 1,958.93 1,959.04 0.0K
11:36 1,958.81 1,958.87 1,958.26 1,958.26 0.0K
11:37 1,958.28 1,958.28 1,957.88 1,958.08 0.0K
11:38 1,958.01 1,958.31 1,958.00 1,958.00 0.0K
11:39 1,958.08 1,959.86 1,958.08 1,959.86 0.0K
11:40 1,959.78 1,959.97 1,959.53 1,959.93 0.0K
11:41 1,960.09 1,960.73 1,960.02 1,960.65 0.0K
11:42 1,960.57 1,961.25 1,960.54 1,961.18 0.0K
11:43 1,961.31 1,961.39 1,961.05 1,961.32 0.0K
11:44 1,961.34 1,961.34 1,961.11 1,961.11 0.0K
11:45 1,960.99 1,961.07 1,960.66 1,960.81 0.0K
11:46 1,960.60 1,960.65 1,959.73 1,959.76 0.0K
11:47 1,959.82 1,959.88 1,959.66 1,959.74 0.0K
11:48 1,959.82 1,959.98 1,959.74 1,959.98 0.0K
11:49 1,959.99 1,960.14 1,959.86 1,959.86 0.0K
11:50 1,959.96 1,960.54 1,959.96 1,960.25 0.0K
11:51 1,960.23 1,960.60 1,960.11 1,960.58 0.0K
11:52 1,960.55 1,960.69 1,960.31 1,960.33 0.0K
11:53 1,960.34 1,960.39 1,959.86 1,959.86 0.0K
11:54 1,959.93 1,959.93 1,959.31 1,959.37 0.0K
11:55 1,959.31 1,959.43 1,959.03 1,959.33 0.0K
11:56 1,959.10 1,959.42 1,959.04 1,959.24 0.0K
11:57 1,959.28 1,960.41 1,959.28 1,960.32 0.0K
11:58 1,960.35 1,960.81 1,960.23 1,960.69 0.0K
11:59 1,960.78 1,961.20 1,960.78 1,961.13 0.0K
12:00 1,961.11 1,961.63 1,961.04 1,961.51 0.0K
12:01 1,961.57 1,961.78 1,961.51 1,961.77 0.0K
12:02 1,961.79 1,962.70 1,961.79 1,962.70 0.0K
12:03 1,962.84 1,962.84 1,961.40 1,961.40 0.0K
12:04 1,961.25 1,961.50 1,961.17 1,961.33 0.0K
12:05 1,961.38 1,961.70 1,961.26 1,961.70 0.0K
12:06 1,961.81 1,962.42 1,961.81 1,962.42 0.0K
12:07 1,962.47 1,962.70 1,962.47 1,962.70 0.0K
12:08 1,962.65 1,962.85 1,962.38 1,962.85 0.0K
12:09 1,962.97 1,963.06 1,962.79 1,962.84 0.0K
12:10 1,962.92 1,963.00 1,962.70 1,962.99 0.0K
12:11 1,962.96 1,963.36 1,962.93 1,963.30 0.0K
12:12 1,963.18 1,964.18 1,963.18 1,964.18 0.0K
12:13 1,964.22 1,964.73 1,964.22 1,964.69 0.0K
12:14 1,964.65 1,964.71 1,963.94 1,964.33 0.0K
12:15 1,964.39 1,964.55 1,964.06 1,964.32 0.0K
12:16 1,963.89 1,963.89 1,962.86 1,962.86 0.0K
12:17 1,962.94 1,962.94 1,961.92 1,961.96 0.0K
12:18 1,962.04 1,962.12 1,961.89 1,961.89 0.0K
12:19 1,961.90 1,962.23 1,961.90 1,962.03 0.0K
12:20 1,961.97 1,962.34 1,961.88 1,962.34 0.0K
12:21 1,962.35 1,963.48 1,962.35 1,963.38 0.0K
12:22 1,963.42 1,963.67 1,963.34 1,963.34 0.0K
12:23 1,963.31 1,963.99 1,963.31 1,963.99 0.0K
12:24 1,964.03 1,964.49 1,963.97 1,964.37 0.0K
12:25 1,964.45 1,964.48 1,963.70 1,963.84 0.0K
12:26 1,963.87 1,963.95 1,963.69 1,963.83 0.0K
12:27 1,963.78 1,964.11 1,963.78 1,964.03 0.0K
12:28 1,964.11 1,964.34 1,963.98 1,964.34 0.0K
12:29 1,964.35 1,964.57 1,964.28 1,964.57 0.0K
12:30 1,964.52 1,964.91 1,964.52 1,964.67 0.0K
12:31 1,964.64 1,964.64 1,963.99 1,964.33 0.0K
12:32 1,964.37 1,964.86 1,964.37 1,964.47 0.0K
12:33 1,964.50 1,964.61 1,964.42 1,964.56 0.0K
12:34 1,964.56 1,964.56 1,964.37 1,964.42 0.0K
12:35 1,964.35 1,964.57 1,964.12 1,964.27 0.0K
12:36 1,964.23 1,964.35 1,964.11 1,964.35 0.0K
12:37 1,964.39 1,964.60 1,964.34 1,964.60 0.0K
12:38 1,964.52 1,965.04 1,964.50 1,964.99 0.0K
12:39 1,965.10 1,965.23 1,965.05 1,965.05 0.0K
12:40 1,965.02 1,965.54 1,965.02 1,965.54 0.0K
12:41 1,965.52 1,965.90 1,965.46 1,965.68 0.0K
12:42 1,965.70 1,965.72 1,965.54 1,965.55 0.0K
12:43 1,965.50 1,965.63 1,965.41 1,965.49 0.0K
12:44 1,965.67 1,965.92 1,965.58 1,965.87 0.0K
12:45 1,965.92 1,965.97 1,965.59 1,965.59 0.0K
12:46 1,965.63 1,965.63 1,965.34 1,965.48 0.0K
12:47 1,965.48 1,965.56 1,965.25 1,965.25 0.0K
12:48 1,965.22 1,965.22 1,964.71 1,964.71 0.0K
12:49 1,964.68 1,964.68 1,964.22 1,964.43 0.0K
12:50 1,964.38 1,964.38 1,964.04 1,964.32 0.0K
12:51 1,964.36 1,964.36 1,963.13 1,963.13 0.0K
12:52 1,962.98 1,963.28 1,962.98 1,963.28 0.0K
12:53 1,963.32 1,963.70 1,963.32 1,963.66 0.0K
12:54 1,963.70 1,964.15 1,963.68 1,964.15 0.0K
12:55 1,964.11 1,964.65 1,964.11 1,964.65 0.0K
12:56 1,964.48 1,964.48 1,964.02 1,964.24 0.0K
12:57 1,964.26 1,964.50 1,964.26 1,964.43 0.0K
12:58 1,964.47 1,964.47 1,964.10 1,964.14 0.0K
12:59 1,964.05 1,964.12 1,963.95 1,963.98 0.0K
13:00 1,964.02 1,964.12 1,962.95 1,962.97 0.0K
13:01 1,962.77 1,962.77 1,961.78 1,961.78 0.0K
13:02 1,961.96 1,962.43 1,961.96 1,962.29 0.0K
13:03 1,962.37 1,962.76 1,961.78 1,961.79 0.0K
13:04 1,961.88 1,962.62 1,961.88 1,962.62 0.0K
13:05 1,962.88 1,963.47 1,962.88 1,963.46 0.0K
13:06 1,963.42 1,964.04 1,963.42 1,964.04 0.0K
13:07 1,964.16 1,964.73 1,964.11 1,964.11 0.0K
13:08 1,964.10 1,964.13 1,963.79 1,963.79 0.0K
13:09 1,963.74 1,963.74 1,962.85 1,962.89 0.0K
13:10 1,962.83 1,962.83 1,961.86 1,961.86 0.0K
13:11 1,961.82 1,961.94 1,960.82 1,961.78 0.0K
13:12 1,961.84 1,961.98 1,961.67 1,961.98 0.0K
13:13 1,961.94 1,962.02 1,961.42 1,961.42 0.0K
13:14 1,961.34 1,961.71 1,961.34 1,961.59 0.0K
13:15 1,961.49 1,961.49 1,960.75 1,960.86 0.0K
13:16 1,960.91 1,961.07 1,960.91 1,961.07 0.0K
13:17 1,961.33 1,961.67 1,961.33 1,961.62 0.0K
13:18 1,961.49 1,961.62 1,961.22 1,961.42 0.0K
13:19 1,961.46 1,962.07 1,961.46 1,962.07 0.0K
13:20 1,962.16 1,962.35 1,961.42 1,961.52 0.0K
13:21 1,961.44 1,961.44 1,961.23 1,961.31 0.0K
13:22 1,961.25 1,961.48 1,961.18 1,961.36 0.0K
13:23 1,961.44 1,961.50 1,961.31 1,961.36 0.0K
13:24 1,961.44 1,961.53 1,961.42 1,961.53 0.0K
13:25 1,961.59 1,961.63 1,961.24 1,961.24 0.0K
13:26 1,961.16 1,961.31 1,960.60 1,960.60 0.0K
13:27 1,960.50 1,960.50 1,960.04 1,960.04 0.0K
13:28 1,959.96 1,960.20 1,959.96 1,960.20 0.0K
13:29 1,960.21 1,960.21 1,959.75 1,959.80 0.0K
13:30 1,959.71 1,959.93 1,959.70 1,959.78 0.0K
13:31 1,959.76 1,959.84 1,957.87 1,957.87 0.0K
13:32 1,957.91 1,958.01 1,957.72 1,957.72 0.0K
13:33 1,957.88 1,957.88 1,957.30 1,957.47 0.0K
13:34 1,957.39 1,958.32 1,957.39 1,958.32 0.0K
13:35 1,958.36 1,958.58 1,958.33 1,958.58 0.0K
13:36 1,958.54 1,958.76 1,958.54 1,958.74 0.0K
13:37 1,958.78 1,958.96 1,958.78 1,958.94 0.0K
13:38 1,958.97 1,959.03 1,958.83 1,958.86 0.0K
13:39 1,958.88 1,959.15 1,958.85 1,958.85 0.0K
13:40 1,958.69 1,959.94 1,958.63 1,959.94 0.0K
13:41 1,959.97 1,960.14 1,959.97 1,960.14 0.0K
13:42 1,960.12 1,960.20 1,959.90 1,959.96 0.0K
13:43 1,959.96 1,959.96 1,958.15 1,958.15 0.0K
13:44 1,958.07 1,958.07 1,956.58 1,956.58 0.0K
13:45 1,956.42 1,956.42 1,956.21 1,956.40 0.0K
13:46 1,956.15 1,956.67 1,956.15 1,956.67 0.0K
13:47 1,956.74 1,956.97 1,956.56 1,956.68 0.0K
13:48 1,956.66 1,956.66 1,955.94 1,956.14 0.0K
13:49 1,955.97 1,956.16 1,955.97 1,955.98 0.0K
13:50 1,956.14 1,956.22 1,956.10 1,956.10 0.0K
13:51 1,956.06 1,956.09 1,955.76 1,956.08 0.0K
13:52 1,956.12 1,956.31 1,956.01 1,956.31 0.0K
13:53 1,956.29 1,956.38 1,956.29 1,956.31 0.0K
13:54 1,956.07 1,956.71 1,956.06 1,956.71 0.0K
13:55 1,956.79 1,956.79 1,956.09 1,956.19 0.0K
13:56 1,956.23 1,956.23 1,955.96 1,956.03 0.0K
13:57 1,955.95 1,956.05 1,955.89 1,955.89 0.0K
13:58 1,955.97 1,956.47 1,955.97 1,956.26 0.0K
13:59 1,956.14 1,956.36 1,955.77 1,955.91 0.0K
14:00 1,955.80 1,956.21 1,955.77 1,955.81 0.0K
14:01 1,955.85 1,955.87 1,955.34 1,955.38 0.0K
14:02 1,955.36 1,955.36 1,954.47 1,954.47 0.0K
14:03 1,954.56 1,954.88 1,954.56 1,954.88 0.0K
14:04 1,954.83 1,954.96 1,954.40 1,954.40 0.0K
14:05 1,954.44 1,954.66 1,954.21 1,954.21 0.0K
14:06 1,953.96 1,953.96 1,953.61 1,953.78 0.0K
14:07 1,953.70 1,953.79 1,953.49 1,953.79 0.0K
14:08 1,953.83 1,953.83 1,953.40 1,953.44 0.0K
14:09 1,953.40 1,953.90 1,953.40 1,953.90 0.0K
14:10 1,953.92 1,953.97 1,953.62 1,953.77 0.0K
14:11 1,953.79 1,953.94 1,953.75 1,953.94 0.0K
14:12 1,954.11 1,954.57 1,954.11 1,954.57 0.0K
14:13 1,954.65 1,954.72 1,954.52 1,954.55 0.0K
14:14 1,954.46 1,954.46 1,953.41 1,953.45 0.0K
14:15 1,953.41 1,953.62 1,953.39 1,953.62 0.0K
14:16 1,953.68 1,954.10 1,953.64 1,954.03 0.0K
14:17 1,954.13 1,954.13 1,954.00 1,954.00 0.0K
14:18 1,953.92 1,953.92 1,953.71 1,953.71 0.0K
14:19 1,953.60 1,953.75 1,953.49 1,953.72 0.0K
14:20 1,953.70 1,953.77 1,952.69 1,952.89 0.0K
14:21 1,952.93 1,953.10 1,952.84 1,953.10 0.0K
14:22 1,953.02 1,953.42 1,953.02 1,953.42 0.0K
14:23 1,953.39 1,953.52 1,953.39 1,953.48 0.0K
14:24 1,953.45 1,953.45 1,953.04 1,953.28 0.0K
14:25 1,953.32 1,953.54 1,953.23 1,953.23 0.0K
14:26 1,953.13 1,953.20 1,952.86 1,953.05 0.0K
14:27 1,953.07 1,953.29 1,953.03 1,953.29 0.0K
14:28 1,953.34 1,953.40 1,953.16 1,953.21 0.0K
14:29 1,953.19 1,953.53 1,953.19 1,953.49 0.0K
14:30 1,953.44 1,953.49 1,953.19 1,953.33 0.0K
14:31 1,953.24 1,953.24 1,952.52 1,952.52 0.0K
14:32 1,952.49 1,952.49 1,952.07 1,952.12 0.0K
14:33 1,952.12 1,952.36 1,951.98 1,952.33 0.0K
14:34 1,952.49 1,953.04 1,952.49 1,953.04 0.0K
14:35 1,953.08 1,953.19 1,953.08 1,953.09 0.0K
14:36 1,953.04 1,953.24 1,952.88 1,953.00 0.0K
14:37 1,953.11 1,953.11 1,952.51 1,952.51 0.0K
14:38 1,952.46 1,952.70 1,952.26 1,952.65 0.0K
14:39 1,952.67 1,952.97 1,952.67 1,952.97 0.0K
14:40 1,952.85 1,953.49 1,952.82 1,953.49 0.0K
14:41 1,953.59 1,953.90 1,953.59 1,953.90 0.0K
14:42 1,953.98 1,954.24 1,953.87 1,954.24 0.0K
14:43 1,954.26 1,954.89 1,954.26 1,954.87 0.0K
14:44 1,954.97 1,955.45 1,954.97 1,955.45 0.0K
14:45 1,955.53 1,955.72 1,955.40 1,955.72 0.0K
14:46 1,955.75 1,956.60 1,955.75 1,956.54 0.0K
14:47 1,956.52 1,956.70 1,956.52 1,956.57 0.0K
14:48 1,956.61 1,956.70 1,956.54 1,956.70 0.0K
14:49 1,956.76 1,956.83 1,956.76 1,956.82 0.0K
14:50 1,956.90 1,956.98 1,956.79 1,956.86 0.0K
14:51 1,956.82 1,957.41 1,956.82 1,957.37 0.0K
14:52 1,957.40 1,957.51 1,957.33 1,957.33 0.0K
14:53 1,957.28 1,957.28 1,956.99 1,956.99 0.0K
14:54 1,956.95 1,956.95 1,956.49 1,956.58 0.0K
14:55 1,956.59 1,957.15 1,956.51 1,957.15 0.0K
14:56 1,957.23 1,958.11 1,957.23 1,958.11 0.0K
14:57 1,958.15 1,958.59 1,958.11 1,958.55 0.0K
14:58 1,958.64 1,959.61 1,958.64 1,959.22 0.0K
14:59 1,959.20 1,959.83 1,958.91 1,959.83 0.0K
15:00 1,959.90 1,959.95 1,959.67 1,959.67 0.0K
15:01 1,959.59 1,959.67 1,959.32 1,959.67 0.0K
15:02 1,959.75 1,960.25 1,959.75 1,960.25 0.0K
15:03 1,960.30 1,960.30 1,959.41 1,959.45 0.0K
15:04 1,959.53 1,959.80 1,959.47 1,959.73 0.0K
15:05 1,959.70 1,959.80 1,959.49 1,959.80 0.0K
15:06 1,959.88 1,960.56 1,959.88 1,960.56 0.0K
15:07 1,960.64 1,962.01 1,960.64 1,962.01 0.0K
15:08 1,962.04 1,962.57 1,962.04 1,962.43 0.0K
15:09 1,962.51 1,963.39 1,962.51 1,963.37 0.0K
15:10 1,963.29 1,963.46 1,963.17 1,963.46 0.0K
15:11 1,963.73 1,964.09 1,963.62 1,964.09 0.0K
15:12 1,964.15 1,964.15 1,963.72 1,963.78 0.0K
15:13 1,963.94 1,963.94 1,963.35 1,963.45 0.0K
15:14 1,963.58 1,963.90 1,963.58 1,963.90 0.0K
15:15 1,963.67 1,963.98 1,963.62 1,963.62 0.0K
15:16 1,963.96 1,964.39 1,963.96 1,964.24 0.0K
15:17 1,964.21 1,964.63 1,964.21 1,964.63 0.0K
15:18 1,964.67 1,964.89 1,964.38 1,964.38 0.0K
15:19 1,964.34 1,964.54 1,964.34 1,964.46 0.0K
15:20 1,964.52 1,964.54 1,964.07 1,964.11 0.0K
15:21 1,964.09 1,964.09 1,963.37 1,963.37 0.0K
15:22 1,963.30 1,963.30 1,962.95 1,962.95 0.0K
15:23 1,962.97 1,963.14 1,962.67 1,962.70 0.0K
15:24 1,962.66 1,962.87 1,962.66 1,962.87 0.0K
15:25 1,962.95 1,963.39 1,962.79 1,963.39 0.0K
15:26 1,963.47 1,963.47 1,963.19 1,963.25 0.0K
15:27 1,963.24 1,963.72 1,963.24 1,963.54 0.0K
15:28 1,963.51 1,963.55 1,963.41 1,963.41 0.0K
15:29 1,963.25 1,963.42 1,963.00 1,963.11 0.0K
15:30 1,963.13 1,963.20 1,962.69 1,962.69 0.0K
15:31 1,962.62 1,962.73 1,962.53 1,962.58 0.0K
15:32 1,962.62 1,962.62 1,962.19 1,962.30 0.0K
15:33 1,962.37 1,963.11 1,962.37 1,963.11 0.0K
15:34 1,963.19 1,963.19 1,962.89 1,962.89 0.0K
15:35 1,962.85 1,962.91 1,962.70 1,962.80 0.0K
15:36 1,962.93 1,962.98 1,962.24 1,962.46 0.0K
15:37 1,962.37 1,962.48 1,962.23 1,962.37 0.0K
15:38 1,962.41 1,962.97 1,962.41 1,962.95 0.0K
15:39 1,963.01 1,963.19 1,962.94 1,963.06 0.0K
15:40 1,963.14 1,963.20 1,962.73 1,963.01 0.0K
15:41 1,962.98 1,963.08 1,962.79 1,962.79 0.0K
15:42 1,962.76 1,962.84 1,962.52 1,962.65 0.0K
15:43 1,962.72 1,962.72 1,962.38 1,962.46 0.0K
15:44 1,962.37 1,962.69 1,962.12 1,962.67 0.0K
15:45 1,962.71 1,963.13 1,962.71 1,963.13 0.0K
15:46 1,963.09 1,963.23 1,963.07 1,963.20 0.0K
15:47 1,963.27 1,963.33 1,963.12 1,963.33 0.0K
15:48 1,963.29 1,963.29 1,962.62 1,962.94 0.0K
15:49 1,962.86 1,963.05 1,962.82 1,963.01 0.0K
15:50 1,963.04 1,963.28 1,963.04 1,963.19 0.0K
15:51 1,963.40 1,964.55 1,963.40 1,964.55 0.0K
15:52 1,964.59 1,964.79 1,964.58 1,964.63 0.0K
15:53 1,964.50 1,964.75 1,964.35 1,964.35 0.0K
15:54 1,964.44 1,964.70 1,964.27 1,964.70 0.0K
15:55 1,964.76 1,964.76 1,964.45 1,964.45 0.0K
15:56 1,964.11 1,964.22 1,964.05 1,964.17 0.0K
15:57 1,964.15 1,964.19 1,964.02 1,964.19 0.0K
15:58 1,964.20 1,964.20 1,963.62 1,963.63 0.0K
15:59 1,963.67 1,963.91 1,963.67 1,963.91 0.0K
16:00 1,964.16 1,964.74 1,964.16 1,964.71 0.0K
16:01 1,964.69 1,964.86 1,964.69 1,964.86 0.0K
16:02 1,964.82 1,965.10 1,964.74 1,965.10 0.0K
16:03 1,964.59 1,964.59 1,963.69 1,963.69 0.0K
16:04 1,963.73 1,963.73 1,963.44 1,963.44 0.0K
16:05 1,963.36 1,963.96 1,963.14 1,963.96 0.0K
16:06 1,963.88 1,963.88 1,962.88 1,962.88 0.0K
16:07 1,962.77 1,963.49 1,962.69 1,963.38 0.0K
16:08 1,963.10 1,963.51 1,963.05 1,963.51 0.0K
16:09 1,963.50 1,963.65 1,963.47 1,963.65 0.0K
16:10 1,963.63 1,963.91 1,963.63 1,963.91 0.0K
16:11 1,964.03 1,964.39 1,964.03 1,964.35 0.0K
16:12 1,964.39 1,964.55 1,964.18 1,964.51 0.0K
16:13 1,964.55 1,964.56 1,964.27 1,964.27 0.0K
16:14 1,964.31 1,964.93 1,964.31 1,964.89 0.0K
16:15 1,964.81 1,964.86 1,964.45 1,964.45 0.0K
16:16 1,964.59 1,965.31 1,964.59 1,965.31 0.0K
16:17 1,965.38 1,966.07 1,965.38 1,966.07 0.0K
16:18 1,966.15 1,966.60 1,966.15 1,966.60 0.0K
16:19 1,966.64 1,966.99 1,966.64 1,966.99 0.0K
16:20 1,967.01 1,967.01 1,966.74 1,966.78 0.0K
16:21 1,966.85 1,967.27 1,966.85 1,967.27 0.0K
16:22 1,967.28 1,967.36 1,966.94 1,967.02 0.0K
16:23 1,966.89 1,966.89 1,966.72 1,966.72 0.0K
16:24 1,966.76 1,966.94 1,966.59 1,966.94 0.0K
16:25 1,966.87 1,967.30 1,966.87 1,967.30 0.0K
16:26 1,967.26 1,967.47 1,967.26 1,967.34 0.0K
16:27 1,967.40 1,967.40 1,966.43 1,966.55 0.0K
16:28 1,966.59 1,966.65 1,966.47 1,966.57 0.0K
16:29 1,966.52 1,967.25 1,966.52 1,967.25 0.0K
16:30 1,967.23 1,967.23 1,965.83 1,965.83 0.0K
16:31 1,965.74 1,965.74 1,964.09 1,964.45 0.0K
16:32 1,964.37 1,964.37 1,963.12 1,963.12 0.0K
16:33 1,963.16 1,963.30 1,962.12 1,962.21 0.0K
16:34 1,962.16 1,962.24 1,961.72 1,962.24 0.0K
16:35 1,962.37 1,962.50 1,961.12 1,961.12 0.0K
16:36 1,961.03 1,961.03 1,960.42 1,960.42 0.0K
16:37 1,960.37 1,960.37 1,959.62 1,959.70 0.0K
16:38 1,959.78 1,959.78 1,959.16 1,959.24 0.0K
16:39 1,959.28 1,959.61 1,959.28 1,959.61 0.0K
16:40 1,959.65 1,960.94 1,959.65 1,960.94 0.0K
16:41 1,961.20 1,961.33 1,961.09 1,961.18 0.0K
16:42 1,961.13 1,961.17 1,959.62 1,959.62 0.0K
16:43 1,959.70 1,959.76 1,959.27 1,959.29 0.0K
16:44 1,959.27 1,959.84 1,959.27 1,959.61 0.0K
16:45 1,959.39 1,959.43 1,958.92 1,958.92 0.0K
16:46 1,958.67 1,958.67 1,958.03 1,958.08 0.0K
16:47 1,958.02 1,958.64 1,958.02 1,958.28 0.0K
16:48 1,958.24 1,958.24 1,957.47 1,957.47 0.0K
16:49 1,957.44 1,957.44 1,957.14 1,957.35 0.0K
16:50 1,957.43 1,958.10 1,957.01 1,958.10 0.0K
16:51 1,957.98 1,958.40 1,957.98 1,958.18 0.0K
16:52 1,958.23 1,958.42 1,958.11 1,958.34 0.0K
16:53 1,958.22 1,958.91 1,958.22 1,958.91 0.0K
16:54 1,958.95 1,959.94 1,958.95 1,959.54 0.0K
16:55 1,959.63 1,959.63 1,958.66 1,958.66 0.0K
16:56 1,958.64 1,959.17 1,958.64 1,959.16 0.0K
16:57 1,959.20 1,959.54 1,959.17 1,959.54 0.0K
16:58 1,959.56 1,959.89 1,959.56 1,959.67 0.0K
16:59 1,959.61 1,959.97 1,959.36 1,959.96 0.0K
17:00 1,958.53 1,958.53 1,957.16 1,957.16 0.0K
17:01 1,957.09 1,957.23 1,956.44 1,956.44 0.0K
17:02 1,955.75 1,955.75 1,954.98 1,955.55 0.0K
17:03 1,955.54 1,956.77 1,955.54 1,956.75 0.0K
17:04 1,956.82 1,957.14 1,955.76 1,955.84 0.0K
17:05 1,955.91 1,957.01 1,955.81 1,957.01 0.0K
17:06 1,957.14 1,957.32 1,956.72 1,956.72 0.0K
17:07 1,956.55 1,956.55 1,955.63 1,956.12 0.0K
17:08 1,956.15 1,956.37 1,956.15 1,956.32 0.0K
17:09 1,956.48 1,956.71 1,956.24 1,956.24 0.0K
17:10 1,956.59 1,957.34 1,956.59 1,957.19 0.0K
17:11 1,957.12 1,957.12 1,955.93 1,955.97 0.0K
17:12 1,955.98 1,956.09 1,955.14 1,955.14 0.0K
17:13 1,955.03 1,955.03 1,954.04 1,954.04 0.0K
17:14 1,953.99 1,953.99 1,953.33 1,953.33 0.0K
17:15 1,953.36 1,954.23 1,953.36 1,953.92 0.0K
17:16 1,953.94 1,954.31 1,953.67 1,954.31 0.0K
17:17 1,954.18 1,954.36 1,954.09 1,954.19 0.0K
17:18 1,954.11 1,954.13 1,953.72 1,953.78 0.0K
17:19 1,953.65 1,953.89 1,953.59 1,953.89 0.0K
17:20 1,953.82 1,953.85 1,953.40 1,953.40 0.0K
17:21 1,953.32 1,953.32 1,952.72 1,952.73 0.0K
17:22 1,952.69 1,953.97 1,952.69 1,953.97 0.0K
17:23 1,953.99 1,954.41 1,953.99 1,954.21 0.0K
17:24 1,954.16 1,954.52 1,953.98 1,954.39 0.0K
17:25 1,954.45 1,955.87 1,954.41 1,955.87 0.0K
17:26 1,955.85 1,956.02 1,955.48 1,955.67 0.0K
17:27 1,955.71 1,956.15 1,955.52 1,955.52 0.0K
17:28 1,955.48 1,955.48 1,954.85 1,954.97 0.0K
17:29 1,955.10 1,955.49 1,955.10 1,955.20 0.0K
17:30 1,954.69 1,955.31 1,954.56 1,955.28 0.0K
17:31 1,955.30 1,956.01 1,955.30 1,955.99 0.0K
17:32 1,956.09 1,956.73 1,955.92 1,956.47 0.0K
17:33 1,956.90 1,956.90 1,955.83 1,955.96 0.0K
17:34 1,956.06 1,956.39 1,956.06 1,956.25 0.0K
17:35 1,956.16 1,956.37 1,956.04 1,956.21 0.0K
17:36 1,956.22 1,956.50 1,956.12 1,956.33 0.0K
17:37 1,956.36 1,956.58 1,956.35 1,956.55 0.0K
17:38 1,956.56 1,958.70 1,956.56 1,958.61 0.0K
17:39 1,958.66 1,958.76 1,958.24 1,958.24 0.0K
17:40 1,958.18 1,958.27 1,957.84 1,958.27 0.0K
17:41 1,958.38 1,958.97 1,958.31 1,958.97 0.0K
17:42 1,959.02 1,959.54 1,959.02 1,959.54 0.0K
17:43 1,959.62 1,959.90 1,959.62 1,959.90 0.0K
17:44 1,959.76 1,959.86 1,959.65 1,959.80 0.0K
17:45 1,959.87 1,959.87 1,958.73 1,958.77 0.0K
17:46 1,958.70 1,959.16 1,958.70 1,959.16 0.0K
17:47 1,959.04 1,959.66 1,959.00 1,959.66 0.0K
17:48 1,959.80 1,960.19 1,959.65 1,960.17 0.0K
17:49 1,960.22 1,960.40 1,960.06 1,960.06 0.0K
17:50 1,960.17 1,960.81 1,960.17 1,960.77 0.0K
17:51 1,960.73 1,961.40 1,960.73 1,961.40 0.0K
17:52 1,961.30 1,961.48 1,961.10 1,961.24 0.0K
17:53 1,961.21 1,961.54 1,961.21 1,961.34 0.0K
17:54 1,961.30 1,961.60 1,961.11 1,961.50 0.0K
17:55 1,961.58 1,961.72 1,961.54 1,961.72 0.0K
17:56 1,961.76 1,961.77 1,961.04 1,961.32 0.0K
17:57 1,961.19 1,961.49 1,961.17 1,961.32 0.0K
17:58 1,961.34 1,961.59 1,961.19 1,961.59 0.0K
17:59 1,961.67 1,961.77 1,961.34 1,961.34 0.0K
18:00 1,960.99 1,961.25 1,960.63 1,961.25 0.0K
18:01 1,961.31 1,961.56 1,961.28 1,961.43 0.0K
18:02 1,961.45 1,961.73 1,961.34 1,961.57 0.0K
18:03 1,961.49 1,962.13 1,961.49 1,962.13 0.0K
18:04 1,962.11 1,962.54 1,962.03 1,962.54 0.0K
18:05 1,962.52 1,962.93 1,962.42 1,962.84 0.0K
18:06 1,963.00 1,963.00 1,962.59 1,962.59 0.0K
18:07 1,962.53 1,963.07 1,962.53 1,962.83 0.0K
18:08 1,962.76 1,962.80 1,962.51 1,962.69 0.0K
18:09 1,962.72 1,962.94 1,962.59 1,962.94 0.0K
18:10 1,962.89 1,963.02 1,962.28 1,962.59 0.0K
18:11 1,962.51 1,962.93 1,962.42 1,962.85 0.0K
18:12 1,962.93 1,963.43 1,962.92 1,963.26 0.0K
18:13 1,963.15 1,963.40 1,963.06 1,963.38 0.0K
18:14 1,963.40 1,963.40 1,962.82 1,962.97 0.0K
18:15 1,962.95 1,963.10 1,962.78 1,962.81 0.0K
18:16 1,962.77 1,962.79 1,962.47 1,962.57 0.0K
18:17 1,962.52 1,962.59 1,961.97 1,961.97 0.0K
18:18 1,962.16 1,962.75 1,962.16 1,962.45 0.0K
18:19 1,962.51 1,962.54 1,962.01 1,962.15 0.0K
18:20 1,962.12 1,962.12 1,961.22 1,961.40 0.0K
18:21 1,961.41 1,961.75 1,961.24 1,961.46 0.0K
18:22 1,961.48 1,961.52 1,961.24 1,961.31 0.0K
18:23 1,961.49 1,961.82 1,961.39 1,961.50 0.0K
18:24 1,961.55 1,961.88 1,961.37 1,961.53 0.0K
18:25 1,961.47 1,961.47 1,961.47 1,961.47 0.0K
18:29 1,961.58 1,965.20 1,961.58 1,965.04 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし