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 1,782.29 1,782.60 1,773.55 1,773.55 0.0K
10:01 1,773.63 1,774.14 1,770.15 1,774.14 0.0K
10:02 1,773.95 1,773.95 1,767.54 1,767.56 0.0K
10:03 1,754.05 1,754.05 1,713.78 1,714.02 0.0K
10:04 1,713.60 1,713.60 1,701.87 1,701.87 0.0K
10:05 1,701.83 1,703.61 1,698.50 1,698.50 0.0K
10:06 1,698.45 1,700.80 1,697.47 1,700.80 0.0K
10:07 1,701.47 1,709.79 1,701.47 1,709.78 0.0K
10:08 1,710.35 1,713.63 1,709.89 1,713.50 0.0K
10:09 1,713.42 1,719.32 1,713.01 1,719.14 0.0K
10:10 1,718.94 1,723.31 1,718.94 1,723.31 0.0K
10:11 1,723.03 1,725.98 1,723.03 1,725.18 0.0K
10:12 1,724.07 1,729.78 1,723.84 1,729.78 0.0K
10:13 1,729.92 1,734.64 1,728.75 1,734.64 0.0K
10:14 1,735.08 1,740.61 1,735.08 1,739.92 0.0K
10:15 1,741.44 1,745.02 1,741.44 1,745.02 0.0K
10:16 1,744.18 1,744.92 1,743.72 1,744.84 0.0K
10:17 1,744.40 1,746.89 1,742.65 1,745.43 0.0K
10:18 1,745.26 1,751.90 1,745.26 1,751.90 0.0K
10:19 1,751.78 1,752.63 1,750.25 1,750.32 0.0K
10:20 1,751.13 1,751.13 1,747.35 1,747.69 0.0K
10:21 1,747.81 1,747.81 1,745.66 1,745.95 0.0K
10:22 1,746.68 1,750.77 1,746.68 1,750.77 0.0K
10:23 1,751.26 1,751.37 1,748.36 1,748.36 0.0K
10:24 1,748.28 1,748.52 1,746.68 1,748.19 0.0K
10:25 1,747.85 1,747.85 1,744.34 1,744.34 0.0K
10:26 1,743.85 1,745.37 1,743.45 1,745.37 0.0K
10:27 1,745.68 1,745.68 1,743.05 1,743.24 0.0K
10:28 1,742.94 1,743.58 1,739.15 1,739.15 0.0K
10:29 1,738.95 1,740.42 1,738.60 1,739.25 0.0K
10:30 1,738.53 1,738.53 1,733.89 1,733.89 0.0K
10:31 1,734.02 1,734.02 1,728.76 1,728.76 0.0K
10:32 1,728.58 1,728.58 1,726.33 1,727.24 0.0K
10:33 1,726.86 1,728.09 1,726.82 1,727.46 0.0K
10:34 1,727.15 1,727.26 1,725.86 1,725.95 0.0K
10:35 1,725.93 1,727.60 1,725.19 1,726.57 0.0K
10:36 1,726.90 1,728.75 1,726.90 1,727.54 0.0K
10:37 1,727.35 1,727.35 1,723.59 1,723.62 0.0K
10:38 1,723.40 1,723.50 1,721.80 1,722.08 0.0K
10:39 1,721.89 1,726.28 1,721.89 1,726.28 0.0K
10:40 1,727.01 1,730.44 1,727.01 1,729.95 0.0K
10:41 1,730.08 1,732.50 1,729.25 1,732.50 0.0K
10:42 1,732.76 1,732.90 1,731.13 1,731.56 0.0K
10:43 1,731.49 1,734.77 1,731.49 1,733.35 0.0K
10:44 1,732.82 1,732.82 1,730.04 1,730.04 0.0K
10:45 1,730.11 1,730.11 1,728.97 1,729.17 0.0K
10:46 1,729.63 1,733.88 1,729.63 1,733.65 0.0K
10:47 1,733.63 1,733.63 1,730.47 1,732.76 0.0K
10:48 1,732.79 1,734.02 1,732.03 1,732.60 0.0K
10:49 1,732.57 1,735.39 1,732.01 1,735.39 0.0K
10:50 1,735.56 1,735.63 1,733.68 1,735.06 0.0K
10:51 1,734.88 1,737.13 1,734.84 1,735.03 0.0K
10:52 1,735.15 1,735.15 1,732.29 1,732.29 0.0K
10:53 1,731.99 1,732.93 1,731.08 1,731.23 0.0K
10:54 1,731.32 1,735.33 1,731.15 1,735.33 0.0K
10:55 1,735.15 1,741.12 1,735.14 1,741.12 0.0K
10:56 1,741.04 1,741.30 1,740.43 1,741.30 0.0K
10:57 1,741.43 1,742.36 1,741.28 1,741.34 0.0K
10:58 1,741.44 1,741.44 1,739.44 1,739.65 0.0K
10:59 1,740.13 1,741.07 1,740.06 1,740.30 0.0K
11:00 1,740.26 1,741.37 1,737.90 1,738.19 0.0K
11:01 1,738.51 1,741.45 1,738.51 1,739.70 0.0K
11:02 1,740.12 1,744.42 1,740.12 1,743.73 0.0K
11:03 1,743.82 1,746.18 1,743.79 1,746.18 0.0K
11:04 1,746.18 1,748.78 1,746.18 1,748.78 0.0K
11:05 1,748.93 1,753.21 1,748.93 1,753.05 0.0K
11:06 1,753.06 1,754.96 1,752.00 1,754.38 0.0K
11:07 1,754.73 1,756.96 1,754.72 1,756.96 0.0K
11:08 1,757.54 1,758.33 1,756.20 1,756.20 0.0K
11:09 1,756.33 1,756.78 1,754.72 1,755.32 0.0K
11:10 1,754.53 1,754.55 1,750.84 1,750.84 0.0K
11:11 1,750.41 1,750.72 1,748.58 1,748.58 0.0K
11:12 1,748.15 1,748.15 1,746.37 1,746.45 0.0K
11:13 1,746.00 1,746.93 1,745.04 1,745.04 0.0K
11:14 1,745.13 1,746.34 1,744.91 1,744.91 0.0K
11:15 1,744.67 1,746.59 1,744.07 1,746.51 0.0K
11:16 1,746.03 1,746.03 1,743.80 1,744.38 0.0K
11:17 1,745.51 1,750.23 1,745.51 1,750.09 0.0K
11:18 1,750.21 1,750.21 1,748.67 1,749.06 0.0K
11:19 1,749.40 1,750.13 1,748.66 1,748.74 0.0K
11:20 1,749.18 1,752.39 1,749.18 1,752.39 0.0K
11:21 1,752.51 1,755.07 1,752.51 1,755.07 0.0K
11:22 1,754.77 1,754.77 1,751.72 1,751.72 0.0K
11:23 1,751.13 1,751.49 1,749.86 1,750.69 0.0K
11:24 1,751.00 1,752.08 1,751.00 1,751.83 0.0K
11:25 1,752.21 1,752.21 1,750.54 1,750.83 0.0K
11:26 1,750.95 1,750.95 1,747.36 1,747.42 0.0K
11:27 1,746.99 1,746.99 1,745.57 1,746.66 0.0K
11:28 1,746.71 1,747.62 1,746.57 1,746.65 0.0K
11:29 1,746.72 1,747.94 1,746.62 1,746.62 0.0K
11:30 1,745.74 1,745.74 1,743.38 1,743.44 0.0K
11:31 1,743.33 1,743.33 1,738.39 1,738.39 0.0K
11:32 1,738.15 1,738.15 1,736.90 1,737.49 0.0K
11:33 1,737.58 1,739.16 1,737.32 1,739.07 0.0K
11:34 1,739.44 1,739.55 1,738.06 1,738.27 0.0K
11:35 1,738.21 1,738.62 1,736.74 1,737.58 0.0K
11:36 1,737.54 1,737.89 1,736.24 1,736.49 0.0K
11:37 1,736.88 1,737.71 1,735.99 1,736.08 0.0K
11:38 1,736.53 1,737.14 1,736.52 1,736.86 0.0K
11:39 1,736.97 1,739.31 1,736.86 1,739.31 0.0K
11:40 1,738.97 1,741.94 1,738.31 1,741.82 0.0K
11:41 1,741.14 1,743.45 1,741.13 1,743.45 0.0K
11:42 1,743.46 1,746.52 1,743.35 1,746.52 0.0K
11:43 1,746.59 1,748.48 1,746.59 1,747.72 0.0K
11:44 1,747.60 1,749.11 1,747.60 1,748.77 0.0K
11:45 1,748.87 1,750.06 1,748.47 1,748.55 0.0K
11:46 1,748.34 1,749.38 1,748.28 1,749.38 0.0K
11:47 1,750.03 1,751.98 1,750.03 1,750.34 0.0K
11:48 1,750.34 1,751.46 1,749.04 1,751.46 0.0K
11:49 1,751.50 1,754.46 1,751.50 1,754.46 0.0K
11:50 1,754.57 1,755.88 1,754.17 1,755.77 0.0K
11:51 1,755.98 1,757.40 1,755.27 1,757.00 0.0K
11:52 1,757.09 1,758.42 1,757.08 1,757.44 0.0K
11:53 1,757.83 1,757.94 1,754.38 1,754.50 0.0K
11:54 1,754.59 1,755.41 1,752.64 1,752.64 0.0K
11:55 1,752.40 1,752.91 1,752.33 1,752.41 0.0K
11:56 1,752.51 1,752.83 1,749.55 1,749.72 0.0K
11:57 1,749.60 1,749.84 1,749.11 1,749.11 0.0K
11:58 1,749.10 1,749.10 1,748.10 1,748.16 0.0K
11:59 1,748.32 1,748.76 1,747.90 1,747.90 0.0K
12:00 1,747.92 1,748.73 1,747.58 1,747.88 0.0K
12:01 1,747.96 1,748.33 1,747.35 1,747.71 0.0K
12:02 1,747.65 1,747.65 1,745.41 1,745.41 0.0K
12:03 1,744.69 1,745.72 1,744.69 1,745.34 0.0K
12:04 1,745.63 1,746.16 1,743.38 1,743.59 0.0K
12:05 1,743.67 1,743.72 1,742.16 1,742.16 0.0K
12:06 1,741.94 1,741.94 1,739.13 1,739.36 0.0K
12:07 1,740.35 1,740.85 1,739.08 1,739.09 0.0K
12:08 1,739.23 1,739.40 1,738.54 1,739.40 0.0K
12:09 1,740.07 1,741.93 1,740.07 1,741.93 0.0K
12:10 1,742.01 1,744.09 1,742.01 1,744.09 0.0K
12:11 1,744.13 1,746.99 1,743.69 1,746.78 0.0K
12:12 1,746.95 1,748.02 1,746.95 1,747.22 0.0K
12:13 1,747.92 1,748.31 1,745.56 1,745.56 0.0K
12:14 1,745.59 1,745.66 1,744.82 1,744.82 0.0K
12:15 1,743.73 1,744.16 1,741.60 1,741.67 0.0K
12:16 1,741.76 1,742.10 1,740.81 1,741.39 0.0K
12:17 1,741.47 1,742.68 1,741.47 1,742.18 0.0K
12:18 1,741.99 1,744.00 1,741.99 1,743.45 0.0K
12:19 1,743.00 1,743.42 1,742.30 1,742.81 0.0K
12:20 1,743.01 1,743.83 1,742.72 1,743.45 0.0K
12:21 1,743.40 1,743.40 1,740.56 1,740.68 0.0K
12:22 1,741.05 1,741.05 1,740.44 1,740.82 0.0K
12:23 1,741.39 1,741.48 1,740.85 1,741.27 0.0K
12:24 1,740.98 1,741.70 1,739.54 1,740.99 0.0K
12:25 1,740.91 1,741.11 1,740.22 1,741.03 0.0K
12:26 1,741.13 1,744.92 1,740.96 1,744.84 0.0K
12:27 1,745.33 1,746.07 1,743.47 1,743.47 0.0K
12:28 1,743.25 1,744.21 1,743.25 1,744.17 0.0K
12:29 1,744.19 1,745.17 1,743.94 1,745.17 0.0K
12:30 1,744.88 1,746.70 1,744.80 1,746.47 0.0K
12:31 1,746.36 1,746.61 1,743.99 1,744.14 0.0K
12:32 1,744.22 1,747.92 1,744.22 1,747.81 0.0K
12:33 1,747.91 1,750.15 1,747.91 1,750.15 0.0K
12:34 1,750.61 1,751.84 1,750.61 1,751.84 0.0K
12:35 1,752.20 1,752.32 1,750.75 1,751.51 0.0K
12:36 1,751.56 1,752.31 1,751.56 1,752.02 0.0K
12:37 1,752.18 1,752.35 1,750.81 1,750.81 0.0K
12:38 1,750.65 1,750.65 1,748.63 1,748.91 0.0K
12:39 1,749.32 1,750.54 1,749.32 1,750.52 0.0K
12:40 1,750.42 1,750.42 1,750.05 1,750.05 0.0K
12:41 1,750.02 1,750.75 1,749.49 1,750.71 0.0K
12:42 1,750.30 1,751.39 1,750.23 1,751.33 0.0K
12:43 1,751.39 1,751.39 1,750.45 1,750.49 0.0K
12:44 1,749.86 1,750.55 1,749.37 1,749.46 0.0K
12:45 1,749.49 1,751.55 1,749.46 1,751.55 0.0K
12:46 1,751.51 1,751.51 1,749.79 1,749.84 0.0K
12:47 1,749.39 1,752.47 1,749.34 1,752.47 0.0K
12:48 1,753.19 1,756.08 1,753.19 1,756.08 0.0K
12:49 1,756.12 1,757.60 1,756.12 1,757.05 0.0K
12:50 1,756.83 1,757.90 1,756.58 1,757.71 0.0K
12:51 1,757.61 1,757.61 1,756.04 1,756.34 0.0K
12:52 1,756.22 1,756.25 1,755.25 1,756.25 0.0K
12:53 1,756.26 1,756.26 1,753.39 1,753.42 0.0K
12:54 1,753.34 1,754.71 1,753.10 1,754.51 0.0K
12:55 1,754.71 1,754.71 1,753.76 1,753.76 0.0K
12:56 1,753.15 1,753.15 1,751.20 1,751.20 0.0K
12:57 1,751.04 1,751.13 1,750.21 1,750.21 0.0K
12:58 1,750.29 1,750.55 1,749.50 1,749.65 0.0K
12:59 1,750.35 1,750.92 1,749.69 1,749.69 0.0K
13:00 1,749.76 1,751.98 1,749.76 1,751.23 0.0K
13:01 1,751.07 1,751.14 1,749.92 1,750.05 0.0K
13:02 1,750.10 1,760.74 1,750.10 1,760.74 0.0K
13:03 1,760.65 1,760.65 1,759.39 1,759.45 0.0K
13:04 1,759.53 1,760.65 1,758.22 1,758.22 0.0K
13:05 1,757.85 1,761.59 1,757.62 1,761.59 0.0K
13:06 1,761.67 1,761.76 1,760.86 1,760.87 0.0K
13:07 1,761.21 1,763.33 1,761.20 1,763.33 0.0K
13:08 1,763.01 1,763.01 1,761.35 1,761.35 0.0K
13:09 1,761.54 1,762.21 1,760.86 1,762.21 0.0K
13:10 1,762.26 1,763.76 1,762.18 1,763.46 0.0K
13:11 1,763.52 1,764.83 1,763.50 1,764.83 0.0K
13:12 1,764.91 1,766.27 1,764.58 1,764.58 0.0K
13:13 1,763.48 1,763.48 1,761.65 1,762.06 0.0K
13:14 1,761.84 1,762.12 1,761.23 1,761.55 0.0K
13:15 1,761.66 1,761.92 1,761.46 1,761.92 0.0K
13:16 1,761.92 1,764.96 1,761.92 1,764.68 0.0K
13:17 1,764.64 1,765.98 1,764.38 1,765.94 0.0K
13:18 1,765.60 1,766.46 1,765.48 1,766.27 0.0K
13:19 1,766.35 1,766.47 1,765.82 1,765.90 0.0K
13:20 1,766.00 1,766.00 1,763.88 1,764.61 0.0K
13:21 1,764.62 1,765.68 1,764.62 1,765.68 0.0K
13:22 1,766.16 1,766.68 1,765.91 1,766.65 0.0K
13:23 1,766.73 1,767.45 1,766.00 1,767.45 0.0K
13:24 1,767.32 1,768.23 1,767.32 1,767.57 0.0K
13:25 1,767.73 1,767.80 1,764.94 1,765.56 0.0K
13:26 1,765.70 1,765.81 1,763.96 1,764.87 0.0K
13:27 1,764.84 1,765.36 1,764.54 1,765.20 0.0K
13:28 1,765.12 1,765.12 1,764.51 1,764.94 0.0K
13:29 1,765.83 1,766.69 1,765.70 1,766.21 0.0K
13:30 1,766.17 1,766.27 1,764.98 1,766.21 0.0K
13:31 1,765.92 1,766.07 1,765.63 1,766.03 0.0K
13:32 1,765.90 1,767.36 1,765.64 1,766.75 0.0K
13:33 1,767.04 1,768.74 1,767.04 1,768.74 0.0K
13:34 1,768.80 1,770.19 1,768.80 1,770.11 0.0K
13:35 1,769.73 1,769.86 1,769.01 1,769.08 0.0K
13:36 1,769.03 1,771.10 1,769.03 1,771.10 0.0K
13:37 1,771.20 1,772.99 1,771.20 1,772.99 0.0K
13:38 1,773.12 1,775.20 1,772.85 1,775.20 0.0K
13:39 1,775.48 1,776.33 1,775.48 1,776.33 0.0K
13:40 1,776.41 1,776.87 1,775.55 1,775.55 0.0K
13:41 1,775.59 1,776.61 1,775.15 1,776.28 0.0K
13:42 1,776.27 1,776.27 1,775.13 1,775.69 0.0K
13:43 1,775.78 1,776.87 1,775.78 1,776.87 0.0K
13:44 1,776.94 1,778.67 1,776.94 1,777.67 0.0K
13:45 1,777.57 1,778.13 1,777.18 1,778.13 0.0K
13:46 1,777.94 1,777.94 1,776.57 1,777.02 0.0K
13:47 1,776.44 1,776.78 1,776.15 1,776.27 0.0K
13:48 1,776.52 1,776.52 1,774.38 1,774.52 0.0K
13:49 1,774.68 1,775.26 1,773.45 1,773.45 0.0K
13:50 1,773.54 1,774.51 1,772.43 1,772.48 0.0K
13:51 1,772.46 1,772.54 1,771.60 1,771.75 0.0K
13:52 1,771.75 1,773.06 1,771.75 1,771.95 0.0K
13:53 1,771.99 1,771.99 1,769.26 1,769.30 0.0K
13:54 1,769.03 1,769.13 1,768.50 1,768.50 0.0K
13:55 1,768.17 1,768.17 1,764.78 1,764.78 0.0K
13:56 1,764.31 1,764.57 1,763.86 1,764.34 0.0K
13:57 1,764.20 1,764.23 1,761.88 1,761.91 0.0K
13:58 1,762.18 1,762.28 1,760.98 1,761.06 0.0K
13:59 1,761.58 1,762.46 1,761.53 1,762.41 0.0K
14:00 1,762.96 1,763.23 1,760.79 1,760.79 0.0K
14:01 1,760.35 1,762.05 1,760.30 1,762.05 0.0K
14:02 1,762.20 1,763.64 1,762.19 1,763.64 0.0K
14:03 1,763.62 1,766.26 1,763.62 1,766.26 0.0K
14:04 1,766.13 1,767.35 1,766.13 1,767.28 0.0K
14:05 1,767.52 1,767.98 1,767.38 1,767.96 0.0K
14:06 1,768.13 1,771.43 1,768.03 1,771.12 0.0K
14:07 1,770.99 1,771.96 1,770.68 1,771.76 0.0K
14:08 1,771.86 1,773.17 1,771.70 1,772.86 0.0K
14:09 1,773.02 1,775.52 1,773.02 1,775.44 0.0K
14:10 1,775.54 1,775.71 1,773.14 1,773.14 0.0K
14:11 1,772.85 1,772.85 1,768.60 1,768.84 0.0K
14:12 1,768.58 1,768.86 1,768.40 1,768.86 0.0K
14:13 1,769.14 1,769.61 1,768.84 1,768.88 0.0K
14:14 1,768.92 1,768.92 1,767.76 1,767.76 0.0K
14:15 1,767.39 1,767.39 1,765.29 1,766.20 0.0K
14:16 1,766.07 1,766.24 1,765.01 1,765.23 0.0K
14:17 1,765.36 1,765.60 1,764.97 1,765.33 0.0K
14:18 1,765.42 1,765.45 1,764.18 1,765.45 0.0K
14:19 1,765.50 1,765.71 1,764.59 1,764.59 0.0K
14:20 1,764.71 1,767.34 1,764.71 1,765.78 0.0K
14:21 1,765.82 1,766.97 1,765.79 1,766.82 0.0K
14:22 1,766.74 1,767.53 1,766.63 1,766.63 0.0K
14:23 1,766.71 1,766.71 1,765.78 1,765.78 0.0K
14:24 1,765.35 1,766.19 1,765.35 1,765.51 0.0K
14:25 1,765.40 1,765.40 1,762.52 1,762.58 0.0K
14:26 1,762.47 1,763.02 1,762.18 1,762.18 0.0K
14:27 1,762.13 1,762.57 1,761.97 1,762.42 0.0K
14:28 1,762.58 1,764.33 1,762.37 1,763.34 0.0K
14:29 1,763.22 1,763.22 1,761.16 1,761.16 0.0K
14:30 1,759.59 1,759.59 1,758.07 1,758.63 0.0K
14:31 1,758.38 1,758.38 1,757.02 1,757.02 0.0K
14:32 1,757.07 1,757.18 1,754.28 1,754.28 0.0K
14:33 1,754.40 1,754.50 1,753.52 1,753.73 0.0K
14:34 1,753.48 1,753.48 1,751.81 1,751.85 0.0K
14:35 1,751.73 1,752.02 1,751.12 1,752.02 0.0K
14:36 1,752.18 1,752.45 1,750.37 1,750.37 0.0K
14:37 1,750.45 1,750.54 1,750.23 1,750.23 0.0K
14:38 1,750.20 1,750.33 1,749.51 1,749.51 0.0K
14:39 1,749.60 1,751.42 1,749.51 1,751.25 0.0K
14:40 1,751.27 1,752.44 1,750.87 1,751.73 0.0K
14:41 1,751.56 1,751.56 1,750.19 1,750.19 0.0K
14:42 1,749.97 1,749.98 1,749.37 1,749.46 0.0K
14:43 1,749.31 1,749.31 1,748.48 1,749.07 0.0K
14:44 1,749.12 1,749.20 1,747.97 1,747.97 0.0K
14:45 1,746.98 1,746.98 1,744.87 1,745.06 0.0K
14:46 1,745.02 1,746.04 1,744.50 1,746.04 0.0K
14:47 1,746.43 1,746.43 1,745.72 1,745.80 0.0K
14:48 1,746.12 1,746.27 1,744.80 1,744.80 0.0K
14:49 1,744.83 1,744.83 1,742.81 1,743.21 0.0K
14:50 1,743.25 1,744.38 1,743.25 1,744.28 0.0K
14:51 1,744.18 1,744.63 1,744.07 1,744.17 0.0K
14:52 1,744.14 1,744.29 1,742.90 1,742.90 0.0K
14:53 1,743.03 1,743.10 1,741.44 1,742.29 0.0K
14:54 1,742.43 1,742.69 1,741.75 1,741.90 0.0K
14:55 1,741.82 1,744.93 1,741.82 1,744.93 0.0K
14:56 1,745.23 1,745.78 1,745.19 1,745.61 0.0K
14:57 1,745.52 1,746.01 1,745.39 1,746.01 0.0K
14:58 1,746.13 1,746.55 1,746.12 1,746.41 0.0K
14:59 1,746.37 1,746.46 1,746.16 1,746.46 0.0K
15:00 1,746.92 1,749.47 1,746.92 1,749.47 0.0K
15:01 1,749.83 1,750.19 1,748.64 1,748.64 0.0K
15:02 1,748.61 1,748.72 1,745.73 1,746.26 0.0K
15:03 1,746.15 1,749.50 1,746.15 1,749.50 0.0K
15:04 1,749.71 1,749.71 1,748.03 1,748.69 0.0K
15:05 1,748.87 1,748.87 1,748.45 1,748.65 0.0K
15:06 1,748.73 1,749.43 1,748.48 1,749.18 0.0K
15:07 1,749.12 1,749.71 1,748.95 1,749.32 0.0K
15:08 1,749.20 1,749.20 1,746.62 1,746.62 0.0K
15:09 1,746.70 1,747.66 1,746.70 1,747.36 0.0K
15:10 1,747.36 1,747.67 1,747.01 1,747.32 0.0K
15:11 1,747.50 1,747.50 1,745.94 1,745.94 0.0K
15:12 1,745.70 1,745.70 1,744.30 1,744.50 0.0K
15:13 1,744.48 1,745.20 1,744.06 1,744.37 0.0K
15:14 1,744.45 1,744.54 1,743.86 1,743.97 0.0K
15:15 1,744.28 1,746.17 1,744.28 1,746.16 0.0K
15:16 1,746.00 1,746.08 1,744.97 1,745.05 0.0K
15:17 1,745.06 1,745.06 1,743.40 1,743.48 0.0K
15:18 1,743.45 1,743.67 1,742.44 1,743.54 0.0K
15:19 1,743.77 1,744.21 1,743.76 1,744.05 0.0K
15:20 1,743.97 1,744.35 1,742.64 1,743.25 0.0K
15:21 1,743.35 1,744.53 1,743.35 1,744.30 0.0K
15:22 1,744.40 1,745.18 1,744.15 1,745.18 0.0K
15:23 1,745.06 1,746.36 1,745.06 1,745.79 0.0K
15:24 1,745.84 1,747.27 1,745.84 1,747.23 0.0K
15:25 1,747.72 1,747.79 1,747.00 1,747.16 0.0K
15:26 1,746.86 1,748.48 1,746.86 1,748.27 0.0K
15:27 1,748.14 1,748.14 1,747.16 1,747.37 0.0K
15:28 1,748.04 1,749.83 1,748.04 1,749.83 0.0K
15:29 1,750.29 1,752.73 1,750.29 1,752.36 0.0K
15:30 1,752.45 1,755.00 1,752.45 1,755.00 0.0K
15:31 1,754.89 1,754.89 1,750.81 1,750.81 0.0K
15:32 1,750.99 1,751.77 1,750.99 1,751.08 0.0K
15:33 1,750.92 1,752.53 1,750.92 1,751.77 0.0K
15:34 1,751.89 1,752.59 1,751.43 1,752.59 0.0K
15:35 1,752.63 1,753.35 1,751.18 1,753.35 0.0K
15:36 1,753.38 1,753.90 1,753.12 1,753.27 0.0K
15:37 1,753.14 1,753.33 1,752.35 1,752.38 0.0K
15:38 1,752.20 1,752.22 1,751.19 1,751.91 0.0K
15:39 1,751.86 1,751.94 1,751.43 1,751.56 0.0K
15:40 1,751.68 1,751.96 1,750.04 1,750.19 0.0K
15:41 1,750.07 1,750.51 1,749.84 1,750.51 0.0K
15:42 1,750.43 1,750.89 1,750.11 1,750.11 0.0K
15:43 1,750.20 1,751.73 1,750.07 1,751.52 0.0K
15:44 1,751.16 1,751.84 1,750.62 1,750.84 0.0K
15:45 1,750.78 1,750.78 1,749.16 1,749.33 0.0K
15:46 1,749.37 1,750.09 1,749.28 1,750.03 0.0K
15:47 1,749.94 1,750.05 1,749.46 1,750.00 0.0K
15:48 1,750.20 1,751.49 1,750.20 1,751.19 0.0K
15:49 1,751.44 1,759.17 1,751.44 1,757.19 0.0K
15:50 1,757.08 1,760.86 1,757.08 1,760.68 0.0K
15:51 1,760.73 1,761.37 1,758.96 1,759.42 0.0K
15:52 1,760.09 1,763.05 1,760.09 1,762.59 0.0K
15:53 1,762.56 1,764.17 1,762.11 1,764.17 0.0K
15:54 1,763.94 1,764.37 1,763.15 1,764.02 0.0K
15:55 1,764.11 1,765.83 1,763.68 1,765.83 0.0K
15:56 1,765.48 1,765.79 1,764.00 1,764.00 0.0K
15:57 1,763.60 1,764.86 1,763.52 1,764.43 0.0K
15:58 1,765.20 1,765.30 1,763.58 1,764.11 0.0K
15:59 1,764.26 1,764.26 1,761.79 1,763.03 0.0K
16:00 1,763.25 1,763.55 1,762.15 1,762.15 0.0K
16:01 1,761.62 1,761.79 1,760.99 1,761.27 0.0K
16:02 1,761.45 1,761.50 1,759.98 1,760.79 0.0K
16:03 1,760.31 1,760.40 1,758.54 1,758.72 0.0K
16:04 1,758.77 1,759.32 1,758.62 1,758.97 0.0K
16:05 1,758.90 1,759.45 1,758.90 1,759.45 0.0K
16:06 1,759.54 1,759.99 1,759.22 1,759.33 0.0K
16:07 1,759.39 1,759.59 1,758.37 1,758.68 0.0K
16:08 1,758.59 1,758.77 1,758.50 1,758.77 0.0K
16:09 1,758.69 1,759.58 1,758.69 1,759.58 0.0K
16:10 1,759.65 1,759.65 1,757.80 1,757.80 0.0K
16:11 1,757.75 1,759.59 1,757.29 1,759.59 0.0K
16:12 1,759.50 1,759.64 1,759.13 1,759.49 0.0K
16:13 1,759.18 1,759.87 1,758.93 1,759.53 0.0K
16:14 1,759.35 1,759.63 1,758.92 1,759.63 0.0K
16:15 1,759.65 1,759.67 1,758.10 1,758.23 0.0K
16:16 1,758.28 1,758.28 1,757.10 1,757.10 0.0K
16:17 1,757.12 1,757.66 1,757.09 1,757.28 0.0K
16:18 1,757.90 1,758.56 1,757.08 1,757.14 0.0K
16:19 1,757.10 1,757.88 1,756.81 1,757.88 0.0K
16:20 1,758.29 1,758.58 1,758.02 1,758.55 0.0K
16:21 1,758.49 1,760.31 1,758.49 1,760.20 0.0K
16:22 1,760.22 1,762.48 1,760.22 1,762.12 0.0K
16:23 1,762.16 1,762.16 1,759.58 1,759.58 0.0K
16:24 1,759.50 1,759.50 1,758.29 1,758.37 0.0K
16:25 1,758.35 1,758.35 1,757.57 1,757.57 0.0K
16:26 1,757.52 1,757.52 1,755.69 1,756.61 0.0K
16:27 1,756.69 1,757.56 1,756.14 1,757.16 0.0K
16:28 1,757.25 1,757.25 1,755.93 1,755.93 0.0K
16:29 1,756.00 1,756.07 1,754.04 1,754.04 0.0K
16:30 1,753.78 1,753.78 1,750.54 1,751.28 0.0K
16:31 1,751.08 1,751.35 1,750.22 1,751.35 0.0K
16:32 1,751.76 1,752.10 1,750.04 1,750.31 0.0K
16:33 1,750.25 1,750.88 1,750.20 1,750.41 0.0K
16:34 1,750.28 1,750.28 1,748.68 1,748.72 0.0K
16:35 1,748.82 1,749.29 1,746.26 1,746.27 0.0K
16:36 1,746.39 1,746.64 1,745.78 1,745.78 0.0K
16:37 1,745.28 1,745.28 1,744.39 1,745.12 0.0K
16:38 1,745.49 1,745.49 1,743.05 1,743.05 0.0K
16:39 1,742.79 1,744.91 1,742.79 1,744.29 0.0K
16:40 1,744.53 1,745.63 1,744.01 1,744.01 0.0K
16:41 1,743.93 1,745.47 1,743.88 1,744.66 0.0K
16:42 1,744.68 1,744.68 1,743.21 1,743.21 0.0K
16:43 1,743.52 1,743.99 1,743.23 1,743.83 0.0K
16:44 1,744.16 1,746.04 1,743.66 1,746.04 0.0K
16:45 1,746.45 1,746.45 1,745.68 1,746.13 0.0K
16:46 1,746.25 1,750.24 1,746.25 1,750.23 0.0K
16:47 1,750.16 1,752.70 1,750.15 1,752.70 0.0K
16:48 1,753.42 1,757.07 1,753.42 1,756.93 0.0K
16:49 1,756.99 1,758.24 1,756.91 1,757.60 0.0K
16:50 1,757.79 1,761.37 1,757.79 1,761.33 0.0K
16:51 1,761.03 1,762.79 1,761.03 1,761.26 0.0K
16:52 1,760.84 1,763.47 1,760.84 1,763.12 0.0K
16:53 1,762.65 1,763.42 1,761.25 1,763.42 0.0K
16:54 1,763.40 1,765.16 1,763.40 1,764.91 0.0K
16:55 1,764.84 1,765.24 1,764.42 1,764.42 0.0K
16:56 1,764.84 1,768.92 1,764.84 1,768.80 0.0K
16:57 1,768.98 1,772.78 1,768.98 1,772.78 0.0K
16:58 1,772.90 1,775.31 1,772.19 1,775.26 0.0K
16:59 1,775.13 1,776.11 1,774.77 1,774.77 0.0K
17:00 1,775.39 1,776.94 1,773.91 1,776.94 0.0K
17:01 1,777.36 1,777.36 1,774.17 1,774.17 0.0K
17:02 1,774.97 1,775.14 1,773.76 1,774.84 0.0K
17:03 1,775.02 1,776.10 1,774.83 1,775.57 0.0K
17:04 1,775.66 1,779.41 1,775.66 1,779.05 0.0K
17:05 1,778.84 1,782.18 1,778.44 1,781.09 0.0K
17:06 1,781.29 1,781.76 1,780.40 1,780.40 0.0K
17:07 1,780.23 1,780.66 1,777.69 1,777.91 0.0K
17:08 1,777.86 1,779.19 1,777.64 1,778.94 0.0K
17:09 1,778.89 1,779.87 1,778.20 1,779.82 0.0K
17:10 1,780.32 1,791.17 1,780.30 1,791.05 0.0K
17:11 1,793.60 1,803.24 1,793.60 1,801.69 0.0K
17:12 1,801.79 1,804.42 1,800.82 1,804.27 0.0K
17:13 1,804.39 1,817.52 1,804.39 1,817.52 0.0K
17:14 1,818.64 1,822.75 1,817.96 1,819.42 0.0K
17:15 1,820.61 1,827.90 1,820.61 1,824.32 0.0K
17:16 1,826.34 1,830.92 1,823.13 1,824.52 0.0K
17:17 1,826.76 1,831.27 1,826.76 1,831.07 0.0K
17:18 1,830.95 1,831.86 1,826.11 1,826.11 0.0K
17:19 1,825.53 1,827.87 1,824.28 1,825.77 0.0K
17:20 1,825.41 1,825.41 1,817.38 1,817.43 0.0K
17:21 1,816.76 1,816.76 1,812.14 1,812.14 0.0K
17:22 1,813.31 1,813.60 1,806.63 1,807.58 0.0K
17:23 1,807.76 1,807.76 1,802.12 1,802.17 0.0K
17:24 1,801.32 1,802.48 1,797.90 1,799.42 0.0K
17:25 1,799.58 1,799.58 1,794.31 1,794.51 0.0K
17:26 1,793.93 1,795.85 1,793.76 1,795.85 0.0K
17:27 1,796.24 1,796.24 1,793.58 1,794.44 0.0K
17:28 1,793.95 1,793.98 1,785.43 1,785.81 0.0K
17:29 1,785.49 1,786.38 1,782.66 1,784.56 0.0K
17:30 1,784.31 1,785.24 1,782.36 1,785.22 0.0K
17:31 1,785.23 1,787.87 1,784.74 1,787.86 0.0K
17:32 1,787.94 1,790.13 1,785.79 1,790.11 0.0K
17:33 1,790.49 1,794.43 1,789.40 1,791.26 0.0K
17:34 1,791.16 1,792.84 1,789.78 1,789.78 0.0K
17:35 1,788.36 1,789.75 1,783.93 1,783.95 0.0K
17:36 1,784.02 1,784.38 1,780.70 1,782.77 0.0K
17:37 1,781.87 1,781.97 1,778.45 1,778.45 0.0K
17:38 1,777.48 1,780.07 1,777.48 1,778.08 0.0K
17:39 1,777.80 1,777.83 1,775.01 1,775.78 0.0K
17:40 1,775.67 1,776.58 1,773.12 1,773.35 0.0K
17:41 1,773.68 1,774.16 1,769.78 1,770.51 0.0K
17:42 1,770.35 1,772.67 1,770.35 1,771.60 0.0K
17:43 1,771.97 1,771.97 1,766.74 1,769.47 0.0K
17:44 1,769.32 1,769.71 1,767.45 1,769.71 0.0K
17:45 1,769.84 1,773.69 1,769.00 1,773.59 0.0K
17:46 1,773.90 1,774.82 1,772.76 1,773.47 0.0K
17:47 1,773.56 1,773.56 1,770.39 1,770.78 0.0K
17:48 1,770.60 1,772.43 1,770.60 1,772.43 0.0K
17:49 1,772.30 1,772.46 1,770.47 1,771.83 0.0K
17:50 1,771.98 1,774.95 1,771.94 1,774.95 0.0K
17:51 1,775.34 1,778.63 1,773.71 1,778.55 0.0K
17:52 1,778.21 1,778.33 1,776.97 1,777.05 0.0K
17:53 1,777.13 1,781.07 1,776.80 1,780.06 0.0K
17:54 1,780.41 1,783.02 1,780.25 1,782.90 0.0K
17:55 1,783.09 1,784.33 1,782.35 1,784.24 0.0K
17:56 1,784.36 1,784.45 1,782.90 1,783.49 0.0K
17:57 1,783.84 1,784.58 1,783.58 1,784.58 0.0K
17:58 1,784.51 1,787.99 1,784.51 1,786.88 0.0K
17:59 1,786.53 1,787.59 1,785.65 1,785.65 0.0K
18:00 1,785.59 1,787.12 1,784.31 1,784.44 0.0K
18:01 1,784.80 1,785.66 1,784.70 1,784.92 0.0K
18:02 1,785.03 1,786.72 1,784.85 1,785.59 0.0K
18:03 1,785.99 1,788.68 1,785.98 1,788.68 0.0K
18:04 1,788.72 1,789.36 1,786.15 1,787.49 0.0K
18:05 1,787.60 1,787.82 1,784.42 1,784.42 0.0K
18:06 1,784.42 1,785.81 1,783.65 1,783.65 0.0K
18:07 1,783.56 1,783.74 1,781.30 1,781.78 0.0K
18:08 1,781.81 1,781.81 1,779.63 1,779.95 0.0K
18:09 1,780.28 1,781.33 1,778.42 1,778.42 0.0K
18:10 1,778.55 1,780.47 1,777.78 1,779.59 0.0K
18:11 1,779.73 1,779.91 1,778.51 1,778.79 0.0K
18:12 1,778.75 1,778.76 1,777.69 1,778.22 0.0K
18:13 1,778.13 1,779.55 1,777.35 1,777.67 0.0K
18:14 1,776.93 1,777.94 1,764.88 1,768.96 0.0K
18:15 1,768.92 1,768.95 1,764.50 1,765.76 0.0K
18:16 1,765.30 1,766.00 1,763.18 1,765.75 0.0K
18:17 1,764.84 1,766.10 1,762.91 1,765.94 0.0K
18:18 1,766.15 1,766.81 1,765.55 1,766.31 0.0K
18:19 1,766.53 1,768.58 1,765.84 1,768.33 0.0K
18:20 1,768.53 1,769.84 1,767.87 1,769.32 0.0K
18:21 1,769.47 1,769.70 1,767.74 1,768.47 0.0K
18:22 1,768.52 1,769.05 1,767.77 1,767.84 0.0K
18:23 1,767.80 1,767.80 1,765.39 1,765.41 0.0K
18:24 1,765.20 1,765.23 1,764.14 1,765.23 0.0K
18:25 1,764.97 1,764.97 1,764.97 1,764.97 0.0K
18:29 1,764.38 1,764.38 1,757.20 1,757.20 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