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 1,896.58 1,898.95 1,896.58 1,897.34 0.0K
10:01 1,897.64 1,898.58 1,892.88 1,892.88 0.0K
10:02 1,892.81 1,893.04 1,891.78 1,891.78 0.0K
10:03 1,891.53 1,891.98 1,889.66 1,889.66 0.0K
10:04 1,889.37 1,892.07 1,889.37 1,892.07 0.0K
10:05 1,893.17 1,897.73 1,893.17 1,897.62 0.0K
10:06 1,897.17 1,897.17 1,894.07 1,894.24 0.0K
10:07 1,894.28 1,894.55 1,893.29 1,894.08 0.0K
10:08 1,894.79 1,897.55 1,894.65 1,897.55 0.0K
10:09 1,897.57 1,899.60 1,897.57 1,899.60 0.0K
10:10 1,900.00 1,901.82 1,900.00 1,901.79 0.0K
10:11 1,901.16 1,903.21 1,901.16 1,902.79 0.0K
10:12 1,902.07 1,903.96 1,901.65 1,903.95 0.0K
10:13 1,903.92 1,905.39 1,903.47 1,905.39 0.0K
10:14 1,905.10 1,907.65 1,905.10 1,907.30 0.0K
10:15 1,906.65 1,906.65 1,904.62 1,904.81 0.0K
10:16 1,904.99 1,905.09 1,901.74 1,901.80 0.0K
10:17 1,901.72 1,902.81 1,901.18 1,902.81 0.0K
10:18 1,902.85 1,903.25 1,901.90 1,901.92 0.0K
10:19 1,902.13 1,902.75 1,901.60 1,901.63 0.0K
10:20 1,901.74 1,901.74 1,900.34 1,900.67 0.0K
10:21 1,900.94 1,900.94 1,899.06 1,899.48 0.0K
10:22 1,899.87 1,900.15 1,898.98 1,899.00 0.0K
10:23 1,899.13 1,899.66 1,898.60 1,898.85 0.0K
10:24 1,898.73 1,899.48 1,898.16 1,899.48 0.0K
10:25 1,899.37 1,899.87 1,897.85 1,897.85 0.0K
10:26 1,897.77 1,902.28 1,897.77 1,902.28 0.0K
10:27 1,902.55 1,905.13 1,902.55 1,905.13 0.0K
10:28 1,905.26 1,905.26 1,903.26 1,904.16 0.0K
10:29 1,904.19 1,904.61 1,903.12 1,903.12 0.0K
10:30 1,902.96 1,903.25 1,901.70 1,902.29 0.0K
10:31 1,902.01 1,902.11 1,900.64 1,900.71 0.0K
10:32 1,900.68 1,900.68 1,898.93 1,898.93 0.0K
10:33 1,898.75 1,899.31 1,898.66 1,898.86 0.0K
10:34 1,899.00 1,899.00 1,896.27 1,896.27 0.0K
10:35 1,896.25 1,898.49 1,896.06 1,897.80 0.0K
10:36 1,897.41 1,898.25 1,897.24 1,897.24 0.0K
10:37 1,897.40 1,898.03 1,896.52 1,896.68 0.0K
10:38 1,896.81 1,897.22 1,895.85 1,895.93 0.0K
10:39 1,896.05 1,896.27 1,894.09 1,894.18 0.0K
10:40 1,893.35 1,893.51 1,892.39 1,892.83 0.0K
10:41 1,892.93 1,893.18 1,891.58 1,891.66 0.0K
10:42 1,891.59 1,893.68 1,891.59 1,893.13 0.0K
10:43 1,893.04 1,893.18 1,891.67 1,891.84 0.0K
10:44 1,891.92 1,892.24 1,891.49 1,891.96 0.0K
10:45 1,891.94 1,894.45 1,891.94 1,894.35 0.0K
10:46 1,895.23 1,895.83 1,894.79 1,894.79 0.0K
10:47 1,894.98 1,894.98 1,893.48 1,893.48 0.0K
10:48 1,893.45 1,894.20 1,892.40 1,894.20 0.0K
10:49 1,894.36 1,897.69 1,894.36 1,897.10 0.0K
10:50 1,896.88 1,897.06 1,896.40 1,896.40 0.0K
10:51 1,896.72 1,897.43 1,896.72 1,897.43 0.0K
10:52 1,897.40 1,897.40 1,894.98 1,894.99 0.0K
10:53 1,894.78 1,894.78 1,893.15 1,893.15 0.0K
10:54 1,893.02 1,893.25 1,892.55 1,892.57 0.0K
10:55 1,892.55 1,892.55 1,890.91 1,891.07 0.0K
10:56 1,891.11 1,891.80 1,890.65 1,890.65 0.0K
10:57 1,890.45 1,890.85 1,889.96 1,889.96 0.0K
10:58 1,890.31 1,890.31 1,889.25 1,889.48 0.0K
10:59 1,889.48 1,889.92 1,888.83 1,889.60 0.0K
11:00 1,889.38 1,889.70 1,887.55 1,887.56 0.0K
11:01 1,887.32 1,887.32 1,885.10 1,885.35 0.0K
11:02 1,885.27 1,885.40 1,884.73 1,884.73 0.0K
11:03 1,884.20 1,884.87 1,883.69 1,884.02 0.0K
11:04 1,883.98 1,883.98 1,880.74 1,881.25 0.0K
11:05 1,881.29 1,881.45 1,879.78 1,879.78 0.0K
11:06 1,879.50 1,879.72 1,879.25 1,879.72 0.0K
11:07 1,879.70 1,879.70 1,878.34 1,879.12 0.0K
11:08 1,880.73 1,883.57 1,880.73 1,883.57 0.0K
11:09 1,883.92 1,885.80 1,883.92 1,885.54 0.0K
11:10 1,885.18 1,885.51 1,884.42 1,884.42 0.0K
11:11 1,884.34 1,884.34 1,883.56 1,883.81 0.0K
11:12 1,883.85 1,885.20 1,883.85 1,885.10 0.0K
11:13 1,885.03 1,885.14 1,884.35 1,884.67 0.0K
11:14 1,884.65 1,884.71 1,883.19 1,883.34 0.0K
11:15 1,883.28 1,883.30 1,882.76 1,882.80 0.0K
11:16 1,882.68 1,882.68 1,880.87 1,880.87 0.0K
11:17 1,880.49 1,880.98 1,880.04 1,880.64 0.0K
11:18 1,880.73 1,881.85 1,880.73 1,881.85 0.0K
11:19 1,881.86 1,883.56 1,881.86 1,883.56 0.0K
11:20 1,883.94 1,886.86 1,883.94 1,886.86 0.0K
11:21 1,886.81 1,886.81 1,885.28 1,885.55 0.0K
11:22 1,885.50 1,885.55 1,884.88 1,884.93 0.0K
11:23 1,884.97 1,885.36 1,884.24 1,884.24 0.0K
11:24 1,884.32 1,884.45 1,882.87 1,882.97 0.0K
11:25 1,883.05 1,883.47 1,882.81 1,883.45 0.0K
11:26 1,883.37 1,884.06 1,883.37 1,884.06 0.0K
11:27 1,884.17 1,884.72 1,884.04 1,884.72 0.0K
11:28 1,884.76 1,885.04 1,884.36 1,884.77 0.0K
11:29 1,884.70 1,884.70 1,883.44 1,883.52 0.0K
11:30 1,883.16 1,883.28 1,882.38 1,882.44 0.0K
11:31 1,882.39 1,882.48 1,881.62 1,882.01 0.0K
11:32 1,882.06 1,882.81 1,881.91 1,882.38 0.0K
11:33 1,882.31 1,882.83 1,881.72 1,882.70 0.0K
11:34 1,882.78 1,882.78 1,880.77 1,880.77 0.0K
11:35 1,880.62 1,880.62 1,880.05 1,880.14 0.0K
11:36 1,880.34 1,881.47 1,880.14 1,881.31 0.0K
11:37 1,881.35 1,881.59 1,880.87 1,881.47 0.0K
11:38 1,881.43 1,882.44 1,881.13 1,882.30 0.0K
11:39 1,882.47 1,882.47 1,881.54 1,881.54 0.0K
11:40 1,881.70 1,882.14 1,881.64 1,882.03 0.0K
11:41 1,881.95 1,884.39 1,881.95 1,884.06 0.0K
11:42 1,883.55 1,883.55 1,882.16 1,882.60 0.0K
11:43 1,882.54 1,882.54 1,882.00 1,882.12 0.0K
11:44 1,882.20 1,883.43 1,882.20 1,883.43 0.0K
11:45 1,883.31 1,885.43 1,883.31 1,885.39 0.0K
11:46 1,885.48 1,886.80 1,885.48 1,885.62 0.0K
11:47 1,885.83 1,886.03 1,885.14 1,886.03 0.0K
11:48 1,885.95 1,887.83 1,885.95 1,887.34 0.0K
11:49 1,887.28 1,887.28 1,886.82 1,887.25 0.0K
11:50 1,887.42 1,887.42 1,886.85 1,887.01 0.0K
11:51 1,886.92 1,886.92 1,885.42 1,885.42 0.0K
11:52 1,885.47 1,885.47 1,884.78 1,884.78 0.0K
11:53 1,884.73 1,884.73 1,883.92 1,884.14 0.0K
11:54 1,884.23 1,884.86 1,884.09 1,884.59 0.0K
11:55 1,884.63 1,884.63 1,883.42 1,883.49 0.0K
11:56 1,883.56 1,883.56 1,882.75 1,882.77 0.0K
11:57 1,882.76 1,882.76 1,881.87 1,882.09 0.0K
11:58 1,882.21 1,882.21 1,881.60 1,881.80 0.0K
11:59 1,881.96 1,883.47 1,881.96 1,883.47 0.0K
12:00 1,883.60 1,884.48 1,883.60 1,884.14 0.0K
12:01 1,883.89 1,883.89 1,881.09 1,881.09 0.0K
12:02 1,880.91 1,880.93 1,879.22 1,879.42 0.0K
12:03 1,879.54 1,880.23 1,879.54 1,880.07 0.0K
12:04 1,880.05 1,880.05 1,879.26 1,879.50 0.0K
12:05 1,879.45 1,879.52 1,878.70 1,878.79 0.0K
12:06 1,878.24 1,878.24 1,876.63 1,876.63 0.0K
12:07 1,876.55 1,878.08 1,876.55 1,877.95 0.0K
12:08 1,878.66 1,880.69 1,878.66 1,880.69 0.0K
12:09 1,880.65 1,881.98 1,880.65 1,881.95 0.0K
12:10 1,882.03 1,883.00 1,881.60 1,881.60 0.0K
12:11 1,881.58 1,881.60 1,879.65 1,879.79 0.0K
12:12 1,879.71 1,879.71 1,878.36 1,878.36 0.0K
12:13 1,878.45 1,879.32 1,878.45 1,879.28 0.0K
12:14 1,879.45 1,879.65 1,878.59 1,878.59 0.0K
12:15 1,878.51 1,878.57 1,877.85 1,878.24 0.0K
12:16 1,878.15 1,880.01 1,877.99 1,880.01 0.0K
12:17 1,880.05 1,880.18 1,879.68 1,879.93 0.0K
12:18 1,880.10 1,880.10 1,879.13 1,879.19 0.0K
12:19 1,879.22 1,879.22 1,878.60 1,878.60 0.0K
12:20 1,878.67 1,879.53 1,878.67 1,879.49 0.0K
12:21 1,879.78 1,880.23 1,879.67 1,879.85 0.0K
12:22 1,879.77 1,880.16 1,879.71 1,880.16 0.0K
12:23 1,880.25 1,880.99 1,880.25 1,880.45 0.0K
12:24 1,880.36 1,880.36 1,879.80 1,879.90 0.0K
12:25 1,879.95 1,881.85 1,879.95 1,881.76 0.0K
12:26 1,881.60 1,881.82 1,880.07 1,880.34 0.0K
12:27 1,880.37 1,880.46 1,879.30 1,879.30 0.0K
12:28 1,879.05 1,879.05 1,878.20 1,878.81 0.0K
12:29 1,878.85 1,878.90 1,878.52 1,878.65 0.0K
12:30 1,878.99 1,879.26 1,878.19 1,879.03 0.0K
12:31 1,879.05 1,879.39 1,877.91 1,877.96 0.0K
12:32 1,877.77 1,878.58 1,877.73 1,878.22 0.0K
12:33 1,878.02 1,878.37 1,877.91 1,877.96 0.0K
12:34 1,878.04 1,878.46 1,878.04 1,878.28 0.0K
12:35 1,878.06 1,878.50 1,877.63 1,878.50 0.0K
12:36 1,879.12 1,879.49 1,879.12 1,879.49 0.0K
12:37 1,879.50 1,879.90 1,878.44 1,878.90 0.0K
12:38 1,879.06 1,880.21 1,879.06 1,880.08 0.0K
12:39 1,880.16 1,880.18 1,879.69 1,879.69 0.0K
12:40 1,879.67 1,881.22 1,879.67 1,881.22 0.0K
12:41 1,881.26 1,881.48 1,880.78 1,881.15 0.0K
12:42 1,881.24 1,881.63 1,881.09 1,881.37 0.0K
12:43 1,881.35 1,881.61 1,880.93 1,881.29 0.0K
12:44 1,881.33 1,881.33 1,880.59 1,880.59 0.0K
12:45 1,880.63 1,880.63 1,879.80 1,880.00 0.0K
12:46 1,880.04 1,880.35 1,880.03 1,880.27 0.0K
12:47 1,880.35 1,880.76 1,880.35 1,880.59 0.0K
12:48 1,880.63 1,881.07 1,880.63 1,880.68 0.0K
12:49 1,880.52 1,880.52 1,878.61 1,878.61 0.0K
12:50 1,878.47 1,878.47 1,877.62 1,878.30 0.0K
12:51 1,877.55 1,878.89 1,877.50 1,878.85 0.0K
12:52 1,879.05 1,879.05 1,877.21 1,877.21 0.0K
12:53 1,876.83 1,877.67 1,876.80 1,877.67 0.0K
12:54 1,877.47 1,877.81 1,877.32 1,877.54 0.0K
12:55 1,877.47 1,877.77 1,876.99 1,877.04 0.0K
12:56 1,876.79 1,876.83 1,876.26 1,876.26 0.0K
12:57 1,876.32 1,876.69 1,876.11 1,876.67 0.0K
12:58 1,876.44 1,877.02 1,875.88 1,875.88 0.0K
12:59 1,875.90 1,876.55 1,875.90 1,876.30 0.0K
13:00 1,876.61 1,877.60 1,876.61 1,877.34 0.0K
13:01 1,877.11 1,877.18 1,876.04 1,876.39 0.0K
13:02 1,876.30 1,877.43 1,876.27 1,877.37 0.0K
13:03 1,877.35 1,877.37 1,876.48 1,876.48 0.0K
13:04 1,876.51 1,876.76 1,876.37 1,876.56 0.0K
13:05 1,876.49 1,876.49 1,874.17 1,874.17 0.0K
13:06 1,873.75 1,873.82 1,868.01 1,868.01 0.0K
13:07 1,867.69 1,868.36 1,865.84 1,865.95 0.0K
13:08 1,866.00 1,866.09 1,864.98 1,865.01 0.0K
13:09 1,864.90 1,865.00 1,864.12 1,864.30 0.0K
13:10 1,864.23 1,864.70 1,862.49 1,862.49 0.0K
13:11 1,861.86 1,863.56 1,861.32 1,863.38 0.0K
13:12 1,863.49 1,864.73 1,863.22 1,863.23 0.0K
13:13 1,863.10 1,864.03 1,862.79 1,863.45 0.0K
13:14 1,863.62 1,864.39 1,863.49 1,863.50 0.0K
13:15 1,863.39 1,863.39 1,860.86 1,860.86 0.0K
13:16 1,860.68 1,860.68 1,858.86 1,859.21 0.0K
13:17 1,859.11 1,859.11 1,856.02 1,856.18 0.0K
13:18 1,856.39 1,856.53 1,855.74 1,856.10 0.0K
13:19 1,856.28 1,856.76 1,853.95 1,853.95 0.0K
13:20 1,853.89 1,853.89 1,849.83 1,850.13 0.0K
13:21 1,849.93 1,849.93 1,846.33 1,847.51 0.0K
13:22 1,847.23 1,847.23 1,842.14 1,844.26 0.0K
13:23 1,844.35 1,845.30 1,842.24 1,842.30 0.0K
13:24 1,842.27 1,845.62 1,842.21 1,845.62 0.0K
13:25 1,845.51 1,845.99 1,844.07 1,844.59 0.0K
13:26 1,845.22 1,845.47 1,843.48 1,844.24 0.0K
13:27 1,844.33 1,847.50 1,844.33 1,847.33 0.0K
13:28 1,848.59 1,849.24 1,847.38 1,847.49 0.0K
13:29 1,847.28 1,847.28 1,844.90 1,845.17 0.0K
13:30 1,845.38 1,845.50 1,843.53 1,845.43 0.0K
13:31 1,845.51 1,847.82 1,845.51 1,847.34 0.0K
13:32 1,847.68 1,847.68 1,846.55 1,846.87 0.0K
13:33 1,846.80 1,846.80 1,845.07 1,845.28 0.0K
13:34 1,845.21 1,845.29 1,843.85 1,844.44 0.0K
13:35 1,844.36 1,844.77 1,842.44 1,842.44 0.0K
13:36 1,842.37 1,842.84 1,841.46 1,841.46 0.0K
13:37 1,841.29 1,841.29 1,839.88 1,839.96 0.0K
13:38 1,839.81 1,842.53 1,838.89 1,842.53 0.0K
13:39 1,842.83 1,844.72 1,842.83 1,844.33 0.0K
13:40 1,844.17 1,845.78 1,843.71 1,845.78 0.0K
13:41 1,845.77 1,845.77 1,844.48 1,845.29 0.0K
13:42 1,845.02 1,845.50 1,844.33 1,844.33 0.0K
13:43 1,844.27 1,844.27 1,842.87 1,843.16 0.0K
13:44 1,842.74 1,842.74 1,839.99 1,839.99 0.0K
13:45 1,840.03 1,840.03 1,837.22 1,837.29 0.0K
13:46 1,837.61 1,838.16 1,837.61 1,837.81 0.0K
13:47 1,837.75 1,837.75 1,835.05 1,835.21 0.0K
13:48 1,835.30 1,836.15 1,835.22 1,835.22 0.0K
13:49 1,835.01 1,835.01 1,832.73 1,833.03 0.0K
13:50 1,833.10 1,833.10 1,831.72 1,832.12 0.0K
13:51 1,832.02 1,832.84 1,831.86 1,832.18 0.0K
13:52 1,832.52 1,833.98 1,832.17 1,833.19 0.0K
13:53 1,833.25 1,833.39 1,831.87 1,831.87 0.0K
13:54 1,831.73 1,833.37 1,831.39 1,832.38 0.0K
13:55 1,832.34 1,832.34 1,831.22 1,831.52 0.0K
13:56 1,831.95 1,832.82 1,831.87 1,831.87 0.0K
13:57 1,831.65 1,831.65 1,830.23 1,830.65 0.0K
13:58 1,830.53 1,830.89 1,829.44 1,829.53 0.0K
13:59 1,829.60 1,830.23 1,829.29 1,829.56 0.0K
14:00 1,830.78 1,831.91 1,830.78 1,831.67 0.0K
14:01 1,831.51 1,831.54 1,829.19 1,829.30 0.0K
14:02 1,829.29 1,831.80 1,829.29 1,831.19 0.0K
14:03 1,831.19 1,833.97 1,831.19 1,833.97 0.0K
14:04 1,834.10 1,834.10 1,833.35 1,833.43 0.0K
14:05 1,833.43 1,835.71 1,833.43 1,834.44 0.0K
14:06 1,834.25 1,834.25 1,831.32 1,831.32 0.0K
14:07 1,831.20 1,831.56 1,830.83 1,831.37 0.0K
14:08 1,831.21 1,831.41 1,830.38 1,830.47 0.0K
14:09 1,830.16 1,830.39 1,829.47 1,830.23 0.0K
14:10 1,830.05 1,830.05 1,828.60 1,828.60 0.0K
14:11 1,828.42 1,829.22 1,828.09 1,829.22 0.0K
14:12 1,829.32 1,829.32 1,828.47 1,828.97 0.0K
14:13 1,829.00 1,829.81 1,828.61 1,829.23 0.0K
14:14 1,829.11 1,829.65 1,828.37 1,829.65 0.0K
14:15 1,829.75 1,831.54 1,829.75 1,831.54 0.0K
14:16 1,832.23 1,834.94 1,832.23 1,834.94 0.0K
14:17 1,834.72 1,834.72 1,833.73 1,834.44 0.0K
14:18 1,834.10 1,835.99 1,833.89 1,835.39 0.0K
14:19 1,835.51 1,835.51 1,833.95 1,834.55 0.0K
14:20 1,833.77 1,834.58 1,832.73 1,832.73 0.0K
14:21 1,832.80 1,832.80 1,831.09 1,831.10 0.0K
14:22 1,830.98 1,831.42 1,830.61 1,831.42 0.0K
14:23 1,831.37 1,831.46 1,830.19 1,830.19 0.0K
14:24 1,830.27 1,830.55 1,828.13 1,828.42 0.0K
14:25 1,828.66 1,828.82 1,826.54 1,826.72 0.0K
14:26 1,826.66 1,826.66 1,825.01 1,825.09 0.0K
14:27 1,825.84 1,826.02 1,825.02 1,825.79 0.0K
14:28 1,825.80 1,825.87 1,823.40 1,823.74 0.0K
14:29 1,823.82 1,824.31 1,823.41 1,823.91 0.0K
14:30 1,823.59 1,823.66 1,821.45 1,821.62 0.0K
14:31 1,822.43 1,823.42 1,822.43 1,822.69 0.0K
14:32 1,822.54 1,823.04 1,822.10 1,822.59 0.0K
14:33 1,822.83 1,823.29 1,822.43 1,823.18 0.0K
14:34 1,823.36 1,824.24 1,823.32 1,824.24 0.0K
14:35 1,824.41 1,825.93 1,824.08 1,825.93 0.0K
14:36 1,826.04 1,826.12 1,825.68 1,826.01 0.0K
14:37 1,826.05 1,829.23 1,826.03 1,829.23 0.0K
14:38 1,829.45 1,832.10 1,829.45 1,832.08 0.0K
14:39 1,832.16 1,832.24 1,831.67 1,831.67 0.0K
14:40 1,831.73 1,831.87 1,830.69 1,830.69 0.0K
14:41 1,830.80 1,830.80 1,829.08 1,829.23 0.0K
14:42 1,829.47 1,829.90 1,829.40 1,829.40 0.0K
14:43 1,829.29 1,829.45 1,827.86 1,827.94 0.0K
14:44 1,828.08 1,828.08 1,826.59 1,826.59 0.0K
14:45 1,826.59 1,826.59 1,825.86 1,825.86 0.0K
14:46 1,826.00 1,827.42 1,825.93 1,826.62 0.0K
14:47 1,826.59 1,829.70 1,826.59 1,829.31 0.0K
14:48 1,829.19 1,830.44 1,828.61 1,830.44 0.0K
14:49 1,830.42 1,831.63 1,830.37 1,830.60 0.0K
14:50 1,830.44 1,832.67 1,830.44 1,832.67 0.0K
14:51 1,833.06 1,835.49 1,833.06 1,835.49 0.0K
14:52 1,835.66 1,836.51 1,835.56 1,835.64 0.0K
14:53 1,835.30 1,835.82 1,835.30 1,835.81 0.0K
14:54 1,835.73 1,836.79 1,835.73 1,836.78 0.0K
14:55 1,836.76 1,841.32 1,836.76 1,841.32 0.0K
14:56 1,841.75 1,842.63 1,841.75 1,842.41 0.0K
14:57 1,842.73 1,844.04 1,842.08 1,844.04 0.0K
14:58 1,843.80 1,843.81 1,843.09 1,843.38 0.0K
14:59 1,843.33 1,844.77 1,843.33 1,843.46 0.0K
15:00 1,843.42 1,844.09 1,843.28 1,843.75 0.0K
15:01 1,843.71 1,846.47 1,843.63 1,845.27 0.0K
15:02 1,844.71 1,844.71 1,841.89 1,841.89 0.0K
15:03 1,841.79 1,842.51 1,841.17 1,842.51 0.0K
15:04 1,842.49 1,842.94 1,842.23 1,842.69 0.0K
15:05 1,842.92 1,844.32 1,842.92 1,844.26 0.0K
15:06 1,844.26 1,846.14 1,844.26 1,846.14 0.0K
15:07 1,846.21 1,847.22 1,846.12 1,846.73 0.0K
15:08 1,846.66 1,847.14 1,846.20 1,846.20 0.0K
15:09 1,846.28 1,846.77 1,845.77 1,846.36 0.0K
15:10 1,846.19 1,847.39 1,846.15 1,847.39 0.0K
15:11 1,847.42 1,847.52 1,845.38 1,846.22 0.0K
15:12 1,846.27 1,846.55 1,845.53 1,845.95 0.0K
15:13 1,845.82 1,845.82 1,844.85 1,845.12 0.0K
15:14 1,845.26 1,846.11 1,845.26 1,845.91 0.0K
15:15 1,845.96 1,848.04 1,845.96 1,846.29 0.0K
15:16 1,846.30 1,847.69 1,846.30 1,847.66 0.0K
15:17 1,848.08 1,848.94 1,847.95 1,848.91 0.0K
15:18 1,848.85 1,850.41 1,848.84 1,850.10 0.0K
15:19 1,849.91 1,849.91 1,847.99 1,847.99 0.0K
15:20 1,847.71 1,847.71 1,846.60 1,846.99 0.0K
15:21 1,847.04 1,847.39 1,846.61 1,846.61 0.0K
15:22 1,846.41 1,846.74 1,846.39 1,846.61 0.0K
15:23 1,846.59 1,847.49 1,846.36 1,847.38 0.0K
15:24 1,847.47 1,847.60 1,846.78 1,847.07 0.0K
15:25 1,847.16 1,848.44 1,847.16 1,848.44 0.0K
15:26 1,848.86 1,849.58 1,848.84 1,849.41 0.0K
15:27 1,849.57 1,850.94 1,849.39 1,850.94 0.0K
15:28 1,851.06 1,851.50 1,850.92 1,851.50 0.0K
15:29 1,851.61 1,851.61 1,851.17 1,851.30 0.0K
15:30 1,851.03 1,852.66 1,851.03 1,851.74 0.0K
15:31 1,851.10 1,851.10 1,849.08 1,849.20 0.0K
15:32 1,849.27 1,849.91 1,847.41 1,847.41 0.0K
15:33 1,847.39 1,849.26 1,847.39 1,849.15 0.0K
15:34 1,849.79 1,852.48 1,849.79 1,851.56 0.0K
15:35 1,851.54 1,851.88 1,850.31 1,851.03 0.0K
15:36 1,850.91 1,850.91 1,848.24 1,848.24 0.0K
15:37 1,848.27 1,848.27 1,846.82 1,846.82 0.0K
15:38 1,846.70 1,846.78 1,844.93 1,844.93 0.0K
15:39 1,844.37 1,845.99 1,844.17 1,845.99 0.0K
15:40 1,846.03 1,846.03 1,844.07 1,844.49 0.0K
15:41 1,844.44 1,845.28 1,844.39 1,845.19 0.0K
15:42 1,845.34 1,846.64 1,845.34 1,846.34 0.0K
15:43 1,846.21 1,846.23 1,844.91 1,844.99 0.0K
15:44 1,845.01 1,845.55 1,844.76 1,845.33 0.0K
15:45 1,845.16 1,845.16 1,842.93 1,844.75 0.0K
15:46 1,844.86 1,846.23 1,844.70 1,846.23 0.0K
15:47 1,846.18 1,847.15 1,846.04 1,847.15 0.0K
15:48 1,847.17 1,847.82 1,846.38 1,846.56 0.0K
15:49 1,846.65 1,848.83 1,846.44 1,848.57 0.0K
15:50 1,848.73 1,849.36 1,846.79 1,847.09 0.0K
15:51 1,847.11 1,848.01 1,847.11 1,848.01 0.0K
15:52 1,849.06 1,849.78 1,849.01 1,849.75 0.0K
15:53 1,849.79 1,849.99 1,849.37 1,849.41 0.0K
15:54 1,849.50 1,849.55 1,848.65 1,848.98 0.0K
15:55 1,848.90 1,848.90 1,847.28 1,847.83 0.0K
15:56 1,847.67 1,847.83 1,846.83 1,847.79 0.0K
15:57 1,847.90 1,847.90 1,845.70 1,845.70 0.0K
15:58 1,845.74 1,845.79 1,845.06 1,845.06 0.0K
15:59 1,845.04 1,846.94 1,844.53 1,846.94 0.0K
16:00 1,847.20 1,850.96 1,847.20 1,850.92 0.0K
16:01 1,850.97 1,852.15 1,850.97 1,852.13 0.0K
16:02 1,852.19 1,853.57 1,852.19 1,852.85 0.0K
16:03 1,852.85 1,854.80 1,852.85 1,854.80 0.0K
16:04 1,854.69 1,857.78 1,854.38 1,857.78 0.0K
16:05 1,858.10 1,859.46 1,857.98 1,859.37 0.0K
16:06 1,859.17 1,859.87 1,858.38 1,858.38 0.0K
16:07 1,858.25 1,858.25 1,857.15 1,857.60 0.0K
16:08 1,857.56 1,857.68 1,856.78 1,857.43 0.0K
16:09 1,857.40 1,859.02 1,857.15 1,858.88 0.0K
16:10 1,859.00 1,859.66 1,859.00 1,859.15 0.0K
16:11 1,859.06 1,859.06 1,857.12 1,857.22 0.0K
16:12 1,857.12 1,857.17 1,855.21 1,855.21 0.0K
16:13 1,855.12 1,855.12 1,852.75 1,852.75 0.0K
16:14 1,852.78 1,852.78 1,851.74 1,852.08 0.0K
16:15 1,851.76 1,851.76 1,850.76 1,851.22 0.0K
16:16 1,851.25 1,851.25 1,850.20 1,850.20 0.0K
16:17 1,850.40 1,850.67 1,850.10 1,850.67 0.0K
16:18 1,850.52 1,850.52 1,848.27 1,849.66 0.0K
16:19 1,849.59 1,849.73 1,848.73 1,848.78 0.0K
16:20 1,848.84 1,848.86 1,847.42 1,847.46 0.0K
16:21 1,847.58 1,847.79 1,847.41 1,847.70 0.0K
16:22 1,847.62 1,847.62 1,846.23 1,847.40 0.0K
16:23 1,847.45 1,848.09 1,847.36 1,848.09 0.0K
16:24 1,848.09 1,849.36 1,848.09 1,849.36 0.0K
16:25 1,849.66 1,850.91 1,849.27 1,849.59 0.0K
16:26 1,849.82 1,850.09 1,849.56 1,849.56 0.0K
16:27 1,849.41 1,849.41 1,847.67 1,847.67 0.0K
16:28 1,848.04 1,849.40 1,848.04 1,849.38 0.0K
16:29 1,849.57 1,849.88 1,849.04 1,849.14 0.0K
16:30 1,849.02 1,851.69 1,849.02 1,851.00 0.0K
16:31 1,850.88 1,851.40 1,850.34 1,850.42 0.0K
16:32 1,850.08 1,850.20 1,849.42 1,850.20 0.0K
16:33 1,849.83 1,850.07 1,848.36 1,848.36 0.0K
16:34 1,848.15 1,848.82 1,847.86 1,848.82 0.0K
16:35 1,849.38 1,849.38 1,847.84 1,848.34 0.0K
16:36 1,848.25 1,848.37 1,846.66 1,846.81 0.0K
16:37 1,846.76 1,846.84 1,846.38 1,846.53 0.0K
16:38 1,846.47 1,846.47 1,845.41 1,846.15 0.0K
16:39 1,846.30 1,847.65 1,846.30 1,847.45 0.0K
16:40 1,847.15 1,847.15 1,845.58 1,845.62 0.0K
16:41 1,845.41 1,845.44 1,844.51 1,844.87 0.0K
16:42 1,845.06 1,845.20 1,843.03 1,843.03 0.0K
16:43 1,843.03 1,844.73 1,842.84 1,844.10 0.0K
16:44 1,844.20 1,844.94 1,844.03 1,844.03 0.0K
16:45 1,844.00 1,844.69 1,843.23 1,844.60 0.0K
16:46 1,844.70 1,846.57 1,844.13 1,846.57 0.0K
16:47 1,846.85 1,848.77 1,846.85 1,847.05 0.0K
16:48 1,847.05 1,847.49 1,846.57 1,846.57 0.0K
16:49 1,846.57 1,846.97 1,844.96 1,844.96 0.0K
16:50 1,844.82 1,845.76 1,844.70 1,845.72 0.0K
16:51 1,845.77 1,845.87 1,843.90 1,843.90 0.0K
16:52 1,843.76 1,844.78 1,843.74 1,844.66 0.0K
16:53 1,844.74 1,845.07 1,844.59 1,844.59 0.0K
16:54 1,844.50 1,844.50 1,842.90 1,842.90 0.0K
16:55 1,842.56 1,842.56 1,841.57 1,841.57 0.0K
16:56 1,841.53 1,842.92 1,841.10 1,842.92 0.0K
16:57 1,842.99 1,845.07 1,842.99 1,845.02 0.0K
16:58 1,845.62 1,846.90 1,845.49 1,846.82 0.0K
16:59 1,847.07 1,848.08 1,845.45 1,845.45 0.0K
17:00 1,845.31 1,845.31 1,843.69 1,843.79 0.0K
17:01 1,843.73 1,843.73 1,842.11 1,842.11 0.0K
17:02 1,842.11 1,842.41 1,840.92 1,840.92 0.0K
17:03 1,840.98 1,840.98 1,840.02 1,840.67 0.0K
17:04 1,840.69 1,840.69 1,839.27 1,839.27 0.0K
17:05 1,839.31 1,839.62 1,838.14 1,838.14 0.0K
17:06 1,837.83 1,838.03 1,837.38 1,837.53 0.0K
17:07 1,837.94 1,839.14 1,837.94 1,839.14 0.0K
17:08 1,839.22 1,840.22 1,839.02 1,839.71 0.0K
17:09 1,839.68 1,839.88 1,837.49 1,837.62 0.0K
17:10 1,837.55 1,837.63 1,835.63 1,835.63 0.0K
17:11 1,835.75 1,835.75 1,835.31 1,835.60 0.0K
17:12 1,835.55 1,835.55 1,833.49 1,833.61 0.0K
17:13 1,833.79 1,834.20 1,833.42 1,833.81 0.0K
17:14 1,833.59 1,834.61 1,833.59 1,833.67 0.0K
17:15 1,833.63 1,834.03 1,833.22 1,833.22 0.0K
17:16 1,833.30 1,833.59 1,832.84 1,833.59 0.0K
17:17 1,834.34 1,835.41 1,833.96 1,834.79 0.0K
17:18 1,834.77 1,834.86 1,833.37 1,833.86 0.0K
17:19 1,833.99 1,836.44 1,833.99 1,836.42 0.0K
17:20 1,836.58 1,836.90 1,836.15 1,836.88 0.0K
17:21 1,836.64 1,837.24 1,836.62 1,837.14 0.0K
17:22 1,837.18 1,837.18 1,836.43 1,836.88 0.0K
17:23 1,836.98 1,837.18 1,835.79 1,835.79 0.0K
17:24 1,835.73 1,835.81 1,834.99 1,835.75 0.0K
17:25 1,835.81 1,835.87 1,834.71 1,835.46 0.0K
17:26 1,835.42 1,836.12 1,835.41 1,836.12 0.0K
17:27 1,836.08 1,836.08 1,835.23 1,835.27 0.0K
17:28 1,835.33 1,835.33 1,833.57 1,833.57 0.0K
17:29 1,833.60 1,833.60 1,832.89 1,833.13 0.0K
17:30 1,833.11 1,836.25 1,833.11 1,836.25 0.0K
17:31 1,835.52 1,835.52 1,834.65 1,834.65 0.0K
17:32 1,834.62 1,834.62 1,833.09 1,833.09 0.0K
17:33 1,832.51 1,833.12 1,831.77 1,831.77 0.0K
17:34 1,831.39 1,831.39 1,830.08 1,830.08 0.0K
17:35 1,830.00 1,830.47 1,829.49 1,830.06 0.0K
17:36 1,830.14 1,830.14 1,829.20 1,829.26 0.0K
17:37 1,829.32 1,830.84 1,829.26 1,830.49 0.0K
17:38 1,830.50 1,831.25 1,830.50 1,830.78 0.0K
17:39 1,830.70 1,831.89 1,830.64 1,831.83 0.0K
17:40 1,831.72 1,831.72 1,829.41 1,829.76 0.0K
17:41 1,829.71 1,831.39 1,829.66 1,831.13 0.0K
17:42 1,831.09 1,831.83 1,831.09 1,831.13 0.0K
17:43 1,831.04 1,831.04 1,829.67 1,829.84 0.0K
17:44 1,829.75 1,829.91 1,827.80 1,827.80 0.0K
17:45 1,827.94 1,827.94 1,825.85 1,825.85 0.0K
17:46 1,825.78 1,825.78 1,823.67 1,823.90 0.0K
17:47 1,823.67 1,823.70 1,822.35 1,822.35 0.0K
17:48 1,822.32 1,822.58 1,821.93 1,822.40 0.0K
17:49 1,822.44 1,822.72 1,821.06 1,821.06 0.0K
17:50 1,820.84 1,821.21 1,818.89 1,818.89 0.0K
17:51 1,818.81 1,821.61 1,818.35 1,821.61 0.0K
17:52 1,822.01 1,822.74 1,822.01 1,822.68 0.0K
17:53 1,822.52 1,825.24 1,822.52 1,825.24 0.0K
17:54 1,825.25 1,826.10 1,825.25 1,825.29 0.0K
17:55 1,824.89 1,825.20 1,824.41 1,824.41 0.0K
17:56 1,824.06 1,825.87 1,823.64 1,825.79 0.0K
17:57 1,825.81 1,826.99 1,825.81 1,826.72 0.0K
17:58 1,826.74 1,827.75 1,826.53 1,827.59 0.0K
17:59 1,827.46 1,827.46 1,826.06 1,826.06 0.0K
18:00 1,826.17 1,827.54 1,826.16 1,827.54 0.0K
18:01 1,827.47 1,833.96 1,825.84 1,833.34 0.0K
18:02 1,832.31 1,833.80 1,831.40 1,833.80 0.0K
18:03 1,833.72 1,834.29 1,833.44 1,833.80 0.0K
18:04 1,833.51 1,838.46 1,833.51 1,837.93 0.0K
18:05 1,837.99 1,838.02 1,836.47 1,837.66 0.0K
18:06 1,837.57 1,838.31 1,836.45 1,837.82 0.0K
18:07 1,837.87 1,838.52 1,836.33 1,836.33 0.0K
18:08 1,836.26 1,836.97 1,835.14 1,836.97 0.0K
18:09 1,837.22 1,837.40 1,836.02 1,836.25 0.0K
18:10 1,836.53 1,838.53 1,836.17 1,838.47 0.0K
18:11 1,838.41 1,839.58 1,837.86 1,839.58 0.0K
18:12 1,839.74 1,841.65 1,839.74 1,841.65 0.0K
18:13 1,841.60 1,841.83 1,840.40 1,841.83 0.0K
18:14 1,841.94 1,842.23 1,841.20 1,841.91 0.0K
18:15 1,842.13 1,842.86 1,841.33 1,842.79 0.0K
18:16 1,842.21 1,843.16 1,841.95 1,842.87 0.0K
18:17 1,842.96 1,844.39 1,842.74 1,843.72 0.0K
18:18 1,843.32 1,844.77 1,843.16 1,843.16 0.0K
18:19 1,843.11 1,843.13 1,841.33 1,841.33 0.0K
18:20 1,841.02 1,842.98 1,840.92 1,842.98 0.0K
18:21 1,843.35 1,844.51 1,842.92 1,844.44 0.0K
18:22 1,843.64 1,844.06 1,842.83 1,844.06 0.0K
18:23 1,843.84 1,843.84 1,842.90 1,843.38 0.0K
18:24 1,843.51 1,843.95 1,842.82 1,843.35 0.0K
18:25 1,843.65 1,843.65 1,843.65 1,843.65 0.0K
18:29 1,843.39 1,843.39 1,837.70 1,837.70 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