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 1,781.87 1,784.54 1,778.91 1,784.04 0.0K
10:01 1,784.86 1,786.89 1,784.33 1,786.82 0.0K
10:02 1,786.78 1,786.78 1,782.73 1,782.73 0.0K
10:03 1,782.42 1,782.91 1,780.73 1,782.69 0.0K
10:04 1,783.10 1,783.21 1,781.34 1,782.34 0.0K
10:05 1,781.70 1,781.70 1,779.93 1,780.83 0.0K
10:06 1,780.67 1,780.67 1,777.36 1,777.83 0.0K
10:07 1,777.74 1,777.96 1,774.95 1,776.43 0.0K
10:08 1,775.86 1,776.42 1,772.58 1,773.08 0.0K
10:09 1,772.68 1,774.46 1,771.51 1,774.46 0.0K
10:10 1,774.52 1,775.28 1,774.20 1,774.20 0.0K
10:11 1,773.64 1,777.06 1,772.75 1,777.03 0.0K
10:12 1,776.85 1,777.86 1,775.19 1,775.43 0.0K
10:13 1,775.36 1,778.59 1,775.14 1,777.49 0.0K
10:14 1,777.41 1,777.41 1,774.51 1,774.57 0.0K
10:15 1,774.66 1,777.29 1,774.43 1,776.67 0.0K
10:16 1,776.30 1,779.41 1,776.09 1,779.16 0.0K
10:17 1,779.19 1,779.19 1,775.84 1,776.09 0.0K
10:18 1,776.01 1,776.01 1,774.86 1,775.23 0.0K
10:19 1,774.43 1,774.62 1,773.55 1,773.82 0.0K
10:20 1,773.47 1,775.49 1,773.47 1,775.49 0.0K
10:21 1,776.17 1,778.71 1,776.17 1,778.65 0.0K
10:22 1,778.53 1,779.11 1,777.87 1,777.87 0.0K
10:23 1,777.52 1,779.56 1,776.11 1,779.56 0.0K
10:24 1,779.91 1,780.83 1,779.08 1,780.78 0.0K
10:25 1,781.56 1,783.69 1,781.56 1,782.56 0.0K
10:26 1,782.86 1,783.57 1,782.05 1,783.57 0.0K
10:27 1,783.30 1,783.30 1,779.83 1,780.05 0.0K
10:28 1,780.08 1,780.08 1,777.93 1,778.41 0.0K
10:29 1,778.57 1,779.32 1,778.41 1,779.32 0.0K
10:30 1,779.22 1,779.22 1,774.71 1,774.88 0.0K
10:31 1,774.96 1,775.30 1,773.87 1,773.87 0.0K
10:32 1,774.04 1,776.47 1,773.52 1,776.47 0.0K
10:33 1,776.55 1,778.56 1,776.55 1,778.54 0.0K
10:34 1,778.17 1,778.17 1,776.64 1,777.50 0.0K
10:35 1,777.35 1,777.35 1,774.41 1,774.94 0.0K
10:36 1,775.54 1,775.54 1,774.12 1,774.16 0.0K
10:37 1,772.90 1,772.98 1,771.38 1,772.45 0.0K
10:38 1,772.41 1,772.89 1,772.07 1,772.10 0.0K
10:39 1,771.44 1,772.70 1,771.43 1,772.70 0.0K
10:40 1,772.52 1,773.68 1,772.52 1,773.66 0.0K
10:41 1,773.63 1,775.63 1,773.59 1,775.50 0.0K
10:42 1,775.44 1,775.44 1,772.60 1,774.15 0.0K
10:43 1,774.24 1,774.24 1,772.85 1,772.87 0.0K
10:44 1,772.97 1,774.12 1,772.84 1,774.07 0.0K
10:45 1,773.87 1,774.13 1,772.32 1,772.67 0.0K
10:46 1,772.81 1,776.83 1,772.81 1,775.97 0.0K
10:47 1,775.54 1,776.27 1,775.40 1,776.18 0.0K
10:48 1,776.02 1,776.02 1,773.92 1,774.04 0.0K
10:49 1,773.71 1,774.44 1,773.27 1,774.28 0.0K
10:50 1,774.41 1,775.03 1,774.09 1,774.87 0.0K
10:51 1,774.79 1,777.76 1,774.79 1,777.71 0.0K
10:52 1,777.76 1,780.83 1,777.76 1,780.83 0.0K
10:53 1,781.30 1,782.55 1,781.30 1,781.60 0.0K
10:54 1,781.31 1,781.38 1,780.37 1,781.31 0.0K
10:55 1,781.47 1,781.47 1,780.31 1,781.38 0.0K
10:56 1,781.71 1,782.83 1,781.63 1,782.83 0.0K
10:57 1,782.92 1,784.08 1,782.92 1,784.08 0.0K
10:58 1,784.34 1,785.33 1,784.34 1,784.45 0.0K
10:59 1,782.94 1,782.94 1,780.53 1,780.53 0.0K
11:00 1,780.16 1,780.16 1,776.85 1,777.71 0.0K
11:01 1,777.91 1,777.91 1,775.91 1,776.00 0.0K
11:02 1,775.96 1,775.96 1,772.85 1,772.85 0.0K
11:03 1,773.02 1,773.02 1,772.12 1,772.46 0.0K
11:04 1,772.50 1,772.59 1,769.96 1,770.00 0.0K
11:05 1,770.29 1,770.36 1,768.12 1,768.12 0.0K
11:06 1,768.16 1,770.39 1,767.77 1,770.39 0.0K
11:07 1,770.61 1,772.13 1,770.61 1,772.05 0.0K
11:08 1,772.03 1,773.55 1,771.99 1,773.25 0.0K
11:09 1,773.23 1,773.57 1,772.11 1,772.42 0.0K
11:10 1,772.45 1,773.05 1,769.96 1,770.30 0.0K
11:11 1,770.54 1,772.19 1,770.34 1,771.97 0.0K
11:12 1,772.37 1,772.42 1,768.77 1,768.94 0.0K
11:13 1,768.89 1,768.89 1,768.49 1,768.65 0.0K
11:14 1,768.85 1,769.02 1,768.45 1,768.49 0.0K
11:15 1,768.30 1,768.69 1,767.53 1,768.45 0.0K
11:16 1,768.50 1,768.99 1,768.28 1,768.99 0.0K
11:17 1,769.43 1,770.31 1,769.43 1,770.24 0.0K
11:18 1,769.86 1,770.07 1,769.06 1,770.07 0.0K
11:19 1,769.98 1,769.98 1,767.87 1,768.08 0.0K
11:20 1,768.37 1,769.38 1,768.37 1,769.27 0.0K
11:21 1,769.23 1,769.23 1,766.63 1,767.48 0.0K
11:22 1,767.07 1,767.08 1,765.68 1,766.01 0.0K
11:23 1,766.09 1,766.09 1,764.76 1,764.88 0.0K
11:24 1,764.99 1,765.06 1,763.90 1,764.51 0.0K
11:25 1,764.68 1,765.28 1,764.33 1,765.19 0.0K
11:26 1,765.25 1,765.41 1,764.63 1,765.02 0.0K
11:27 1,764.87 1,764.96 1,764.44 1,764.74 0.0K
11:28 1,765.53 1,766.58 1,765.53 1,766.33 0.0K
11:29 1,766.31 1,766.31 1,765.04 1,765.07 0.0K
11:30 1,765.09 1,765.27 1,764.14 1,765.27 0.0K
11:31 1,765.24 1,765.33 1,764.31 1,764.31 0.0K
11:32 1,763.94 1,766.44 1,763.73 1,766.35 0.0K
11:33 1,766.23 1,767.00 1,766.16 1,767.00 0.0K
11:34 1,766.91 1,767.27 1,766.66 1,767.19 0.0K
11:35 1,767.14 1,767.14 1,766.08 1,766.61 0.0K
11:36 1,766.48 1,767.40 1,766.48 1,767.25 0.0K
11:37 1,767.32 1,768.33 1,767.32 1,767.97 0.0K
11:38 1,767.92 1,770.81 1,767.88 1,770.81 0.0K
11:39 1,770.85 1,772.02 1,770.85 1,772.02 0.0K
11:40 1,771.93 1,773.69 1,771.93 1,773.65 0.0K
11:41 1,773.73 1,775.47 1,773.73 1,775.32 0.0K
11:42 1,775.42 1,776.64 1,775.42 1,776.64 0.0K
11:43 1,776.69 1,777.06 1,776.34 1,776.60 0.0K
11:44 1,776.56 1,777.64 1,776.39 1,777.45 0.0K
11:45 1,777.43 1,777.86 1,776.65 1,776.65 0.0K
11:46 1,776.70 1,778.91 1,776.64 1,778.69 0.0K
11:47 1,778.41 1,778.93 1,778.10 1,778.93 0.0K
11:48 1,778.97 1,779.01 1,777.94 1,778.33 0.0K
11:49 1,778.40 1,779.66 1,778.36 1,778.36 0.0K
11:50 1,778.32 1,778.32 1,777.16 1,777.43 0.0K
11:51 1,777.35 1,777.48 1,777.18 1,777.39 0.0K
11:52 1,777.54 1,778.54 1,777.21 1,777.21 0.0K
11:53 1,777.19 1,777.38 1,776.35 1,776.35 0.0K
11:54 1,776.40 1,777.73 1,776.34 1,777.73 0.0K
11:55 1,777.64 1,777.73 1,776.34 1,777.31 0.0K
11:56 1,777.40 1,777.80 1,777.11 1,777.80 0.0K
11:57 1,777.95 1,779.51 1,777.95 1,779.29 0.0K
11:58 1,778.93 1,778.99 1,778.33 1,778.99 0.0K
11:59 1,778.95 1,778.95 1,778.42 1,778.76 0.0K
12:00 1,778.76 1,778.82 1,777.61 1,778.76 0.0K
12:01 1,778.68 1,778.95 1,778.18 1,778.70 0.0K
12:02 1,778.30 1,778.36 1,777.47 1,778.05 0.0K
12:03 1,777.80 1,778.14 1,776.31 1,776.52 0.0K
12:04 1,776.30 1,776.55 1,775.78 1,776.54 0.0K
12:05 1,776.40 1,776.80 1,776.09 1,776.49 0.0K
12:06 1,776.44 1,776.67 1,775.84 1,776.64 0.0K
12:07 1,776.67 1,777.37 1,776.25 1,777.37 0.0K
12:08 1,777.57 1,777.94 1,777.57 1,777.76 0.0K
12:09 1,777.75 1,777.79 1,777.12 1,777.69 0.0K
12:10 1,777.86 1,779.30 1,777.76 1,779.16 0.0K
12:11 1,779.20 1,779.20 1,778.50 1,778.80 0.0K
12:12 1,778.83 1,779.00 1,776.94 1,776.94 0.0K
12:13 1,776.62 1,778.00 1,776.62 1,777.70 0.0K
12:14 1,777.65 1,778.24 1,777.57 1,778.24 0.0K
12:15 1,778.36 1,778.36 1,777.53 1,777.71 0.0K
12:16 1,777.43 1,778.06 1,777.43 1,777.91 0.0K
12:17 1,778.08 1,778.74 1,778.03 1,778.74 0.0K
12:18 1,778.47 1,778.70 1,778.36 1,778.61 0.0K
12:19 1,778.64 1,778.69 1,777.03 1,777.06 0.0K
12:20 1,777.11 1,777.57 1,776.95 1,777.14 0.0K
12:21 1,777.22 1,777.30 1,775.39 1,775.92 0.0K
12:22 1,775.88 1,776.31 1,775.88 1,776.28 0.0K
12:23 1,776.35 1,777.36 1,776.35 1,777.01 0.0K
12:24 1,777.09 1,778.19 1,776.86 1,778.10 0.0K
12:25 1,777.90 1,777.90 1,774.45 1,774.82 0.0K
12:26 1,774.63 1,774.63 1,774.02 1,774.50 0.0K
12:27 1,774.55 1,774.67 1,774.30 1,774.53 0.0K
12:28 1,774.37 1,774.64 1,774.30 1,774.61 0.0K
12:29 1,774.57 1,775.53 1,774.57 1,775.53 0.0K
12:30 1,776.18 1,776.60 1,776.16 1,776.60 0.0K
12:31 1,776.58 1,777.29 1,776.58 1,777.14 0.0K
12:32 1,777.00 1,777.09 1,776.37 1,777.00 0.0K
12:33 1,776.90 1,777.31 1,776.90 1,777.10 0.0K
12:34 1,777.14 1,777.67 1,777.14 1,777.65 0.0K
12:35 1,777.53 1,777.79 1,777.34 1,777.34 0.0K
12:36 1,777.35 1,777.35 1,775.48 1,776.06 0.0K
12:37 1,776.03 1,776.03 1,775.31 1,775.64 0.0K
12:38 1,775.72 1,776.28 1,775.59 1,776.28 0.0K
12:39 1,776.62 1,777.03 1,776.54 1,776.65 0.0K
12:40 1,776.62 1,777.36 1,776.62 1,777.29 0.0K
12:41 1,777.21 1,778.21 1,777.05 1,778.21 0.0K
12:42 1,778.27 1,779.43 1,778.22 1,779.43 0.0K
12:43 1,779.56 1,779.56 1,779.35 1,779.43 0.0K
12:44 1,779.51 1,780.25 1,779.51 1,779.89 0.0K
12:45 1,779.73 1,779.74 1,779.13 1,779.17 0.0K
12:46 1,778.90 1,778.90 1,777.32 1,777.32 0.0K
12:47 1,777.30 1,777.30 1,776.32 1,776.58 0.0K
12:48 1,776.37 1,776.37 1,775.72 1,776.02 0.0K
12:49 1,775.62 1,775.64 1,775.06 1,775.31 0.0K
12:50 1,775.14 1,775.14 1,773.16 1,773.32 0.0K
12:51 1,773.31 1,773.36 1,772.82 1,773.21 0.0K
12:52 1,773.27 1,774.61 1,773.27 1,774.61 0.0K
12:53 1,774.80 1,774.94 1,773.57 1,773.77 0.0K
12:54 1,773.55 1,773.55 1,771.22 1,771.22 0.0K
12:55 1,771.16 1,771.63 1,770.38 1,771.52 0.0K
12:56 1,771.80 1,772.00 1,771.75 1,771.89 0.0K
12:57 1,772.05 1,773.03 1,772.05 1,772.99 0.0K
12:58 1,772.49 1,772.49 1,771.17 1,771.45 0.0K
12:59 1,771.61 1,772.08 1,771.56 1,772.06 0.0K
13:00 1,772.03 1,772.19 1,770.34 1,770.34 0.0K
13:01 1,770.24 1,770.24 1,768.36 1,768.36 0.0K
13:02 1,768.32 1,769.49 1,768.32 1,769.29 0.0K
13:03 1,769.37 1,770.96 1,769.29 1,770.76 0.0K
13:04 1,770.89 1,772.35 1,770.83 1,772.35 0.0K
13:05 1,772.39 1,773.36 1,772.39 1,773.36 0.0K
13:06 1,773.51 1,773.59 1,773.13 1,773.38 0.0K
13:07 1,773.62 1,774.59 1,773.54 1,774.47 0.0K
13:08 1,774.55 1,775.28 1,774.55 1,775.28 0.0K
13:09 1,775.30 1,775.33 1,774.83 1,775.17 0.0K
13:10 1,775.26 1,775.26 1,772.98 1,772.98 0.0K
13:11 1,773.02 1,773.02 1,772.61 1,772.82 0.0K
13:12 1,772.71 1,772.71 1,770.49 1,770.66 0.0K
13:13 1,770.42 1,770.42 1,769.70 1,770.06 0.0K
13:14 1,770.10 1,770.10 1,769.39 1,769.39 0.0K
13:15 1,769.21 1,769.21 1,767.95 1,768.14 0.0K
13:16 1,768.17 1,768.56 1,768.06 1,768.46 0.0K
13:17 1,768.47 1,769.13 1,768.47 1,769.13 0.0K
13:18 1,769.08 1,769.49 1,768.89 1,768.89 0.0K
13:19 1,769.08 1,769.32 1,768.83 1,768.93 0.0K
13:20 1,769.02 1,769.21 1,768.31 1,768.31 0.0K
13:21 1,768.27 1,768.90 1,767.51 1,768.90 0.0K
13:22 1,769.01 1,769.66 1,769.01 1,769.54 0.0K
13:23 1,770.89 1,770.89 1,770.26 1,770.26 0.0K
13:24 1,770.38 1,770.38 1,769.23 1,769.73 0.0K
13:25 1,770.05 1,770.13 1,769.76 1,770.06 0.0K
13:26 1,769.97 1,769.97 1,769.35 1,769.72 0.0K
13:27 1,769.93 1,770.65 1,769.93 1,770.65 0.0K
13:28 1,770.69 1,771.23 1,770.69 1,771.23 0.0K
13:29 1,771.26 1,771.40 1,771.16 1,771.24 0.0K
13:30 1,771.28 1,771.37 1,770.66 1,770.78 0.0K
13:31 1,770.58 1,770.70 1,769.69 1,770.06 0.0K
13:32 1,770.19 1,770.27 1,769.53 1,770.19 0.0K
13:33 1,770.13 1,770.85 1,769.95 1,770.78 0.0K
13:34 1,770.82 1,771.28 1,770.82 1,771.28 0.0K
13:35 1,771.32 1,771.32 1,770.85 1,771.09 0.0K
13:36 1,771.57 1,773.09 1,771.57 1,773.07 0.0K
13:37 1,773.03 1,773.20 1,772.86 1,772.86 0.0K
13:38 1,772.91 1,772.91 1,772.24 1,772.24 0.0K
13:39 1,772.22 1,772.22 1,772.00 1,772.04 0.0K
13:40 1,772.07 1,772.26 1,771.80 1,772.21 0.0K
13:41 1,772.17 1,772.17 1,771.61 1,771.61 0.0K
13:42 1,771.57 1,771.64 1,771.45 1,771.58 0.0K
13:43 1,771.71 1,772.33 1,771.71 1,772.33 0.0K
13:44 1,772.41 1,772.41 1,771.60 1,771.69 0.0K
13:45 1,771.70 1,771.70 1,769.60 1,769.68 0.0K
13:46 1,769.76 1,770.09 1,769.68 1,769.95 0.0K
13:47 1,769.90 1,770.43 1,769.80 1,770.36 0.0K
13:48 1,770.41 1,770.85 1,770.37 1,770.85 0.0K
13:49 1,770.87 1,771.62 1,770.87 1,770.91 0.0K
13:50 1,770.74 1,770.74 1,768.15 1,768.15 0.0K
13:51 1,768.11 1,768.11 1,767.66 1,767.66 0.0K
13:52 1,767.77 1,767.98 1,767.48 1,767.98 0.0K
13:53 1,768.03 1,769.45 1,768.03 1,769.39 0.0K
13:54 1,769.51 1,769.52 1,769.11 1,769.27 0.0K
13:55 1,769.23 1,769.95 1,769.23 1,769.80 0.0K
13:56 1,769.79 1,770.04 1,769.74 1,769.84 0.0K
13:57 1,769.77 1,770.19 1,769.77 1,770.19 0.0K
13:58 1,770.29 1,771.14 1,770.22 1,771.12 0.0K
13:59 1,771.09 1,771.42 1,770.90 1,771.11 0.0K
14:00 1,771.35 1,771.95 1,771.35 1,771.91 0.0K
14:01 1,771.83 1,773.34 1,771.83 1,773.14 0.0K
14:02 1,773.17 1,773.26 1,772.91 1,773.13 0.0K
14:03 1,773.04 1,773.12 1,772.75 1,773.12 0.0K
14:04 1,773.12 1,773.35 1,773.05 1,773.23 0.0K
14:05 1,773.21 1,773.21 1,772.12 1,772.35 0.0K
14:06 1,772.19 1,772.61 1,772.07 1,772.60 0.0K
14:07 1,772.69 1,773.62 1,772.69 1,773.62 0.0K
14:08 1,773.87 1,774.30 1,773.87 1,774.04 0.0K
14:09 1,773.96 1,774.00 1,773.61 1,773.66 0.0K
14:10 1,773.64 1,773.64 1,772.91 1,773.44 0.0K
14:11 1,773.40 1,774.18 1,772.59 1,772.76 0.0K
14:12 1,772.84 1,772.84 1,772.54 1,772.84 0.0K
14:13 1,772.94 1,772.94 1,772.10 1,772.20 0.0K
14:14 1,773.09 1,773.84 1,773.09 1,773.64 0.0K
14:15 1,773.28 1,773.28 1,771.56 1,771.64 0.0K
14:16 1,771.65 1,772.25 1,771.65 1,772.17 0.0K
14:17 1,772.01 1,774.83 1,772.01 1,774.83 0.0K
14:18 1,774.94 1,776.83 1,774.94 1,776.80 0.0K
14:19 1,776.80 1,776.95 1,776.24 1,776.24 0.0K
14:20 1,776.21 1,776.55 1,776.21 1,776.51 0.0K
14:21 1,776.60 1,777.09 1,776.50 1,776.98 0.0K
14:22 1,777.03 1,777.64 1,777.03 1,777.52 0.0K
14:23 1,777.43 1,777.53 1,777.30 1,777.30 0.0K
14:24 1,777.26 1,777.48 1,777.19 1,777.27 0.0K
14:25 1,777.02 1,777.24 1,776.92 1,777.22 0.0K
14:26 1,777.17 1,777.17 1,775.41 1,776.24 0.0K
14:27 1,776.28 1,776.43 1,776.24 1,776.33 0.0K
14:28 1,776.22 1,776.45 1,775.98 1,776.17 0.0K
14:29 1,776.17 1,776.42 1,776.17 1,776.25 0.0K
14:30 1,776.18 1,776.48 1,775.63 1,776.48 0.0K
14:31 1,776.45 1,777.61 1,776.45 1,777.60 0.0K
14:32 1,777.63 1,778.03 1,777.56 1,778.03 0.0K
14:33 1,778.12 1,778.42 1,778.02 1,778.40 0.0K
14:34 1,778.48 1,779.32 1,778.48 1,779.20 0.0K
14:35 1,779.28 1,779.58 1,779.11 1,779.11 0.0K
14:36 1,779.25 1,779.38 1,778.83 1,779.04 0.0K
14:37 1,779.09 1,781.62 1,779.09 1,781.60 0.0K
14:38 1,781.68 1,781.87 1,781.48 1,781.82 0.0K
14:39 1,781.98 1,782.46 1,781.98 1,782.32 0.0K
14:40 1,782.27 1,782.27 1,781.19 1,781.24 0.0K
14:41 1,781.21 1,781.21 1,780.95 1,781.18 0.0K
14:42 1,781.24 1,781.96 1,781.24 1,781.79 0.0K
14:43 1,781.85 1,782.41 1,781.85 1,782.12 0.0K
14:44 1,781.52 1,781.97 1,781.51 1,781.97 0.0K
14:45 1,782.06 1,782.32 1,781.42 1,781.42 0.0K
14:46 1,781.28 1,781.82 1,781.20 1,781.82 0.0K
14:47 1,781.83 1,782.20 1,781.78 1,781.78 0.0K
14:48 1,781.71 1,782.42 1,781.71 1,782.42 0.0K
14:49 1,782.26 1,784.98 1,782.26 1,784.94 0.0K
14:50 1,784.99 1,785.23 1,784.30 1,785.23 0.0K
14:51 1,785.27 1,785.36 1,785.05 1,785.19 0.0K
14:52 1,785.10 1,785.33 1,784.82 1,785.06 0.0K
14:53 1,784.86 1,784.86 1,784.31 1,784.51 0.0K
14:54 1,784.55 1,785.44 1,784.47 1,785.37 0.0K
14:55 1,785.36 1,785.65 1,785.29 1,785.65 0.0K
14:56 1,785.69 1,785.73 1,784.53 1,785.05 0.0K
14:57 1,785.01 1,785.51 1,785.01 1,785.06 0.0K
14:58 1,785.05 1,785.85 1,785.03 1,785.67 0.0K
14:59 1,785.58 1,785.86 1,785.57 1,785.83 0.0K
15:00 1,785.87 1,786.31 1,785.73 1,786.05 0.0K
15:01 1,786.22 1,786.31 1,784.75 1,784.77 0.0K
15:02 1,784.03 1,784.03 1,782.95 1,783.28 0.0K
15:03 1,783.20 1,783.42 1,781.85 1,781.85 0.0K
15:04 1,780.96 1,781.68 1,780.83 1,780.96 0.0K
15:05 1,780.94 1,781.00 1,779.89 1,780.08 0.0K
15:06 1,780.16 1,781.62 1,780.16 1,781.46 0.0K
15:07 1,781.50 1,781.54 1,781.13 1,781.27 0.0K
15:08 1,781.19 1,781.66 1,780.99 1,781.62 0.0K
15:09 1,781.58 1,781.66 1,781.27 1,781.38 0.0K
15:10 1,781.47 1,781.53 1,781.31 1,781.39 0.0K
15:11 1,781.42 1,781.66 1,781.23 1,781.61 0.0K
15:12 1,781.56 1,781.62 1,780.88 1,781.00 0.0K
15:13 1,781.28 1,782.31 1,781.28 1,782.02 0.0K
15:14 1,782.07 1,782.25 1,781.30 1,781.34 0.0K
15:15 1,781.24 1,781.87 1,781.17 1,781.87 0.0K
15:16 1,781.97 1,782.21 1,781.44 1,782.21 0.0K
15:17 1,782.29 1,782.71 1,782.20 1,782.71 0.0K
15:18 1,782.88 1,783.99 1,782.88 1,783.60 0.0K
15:19 1,783.64 1,784.13 1,783.60 1,783.96 0.0K
15:20 1,784.01 1,784.01 1,783.06 1,783.51 0.0K
15:21 1,783.18 1,783.29 1,780.61 1,780.61 0.0K
15:22 1,780.55 1,780.81 1,780.46 1,780.81 0.0K
15:23 1,780.89 1,780.89 1,779.88 1,780.55 0.0K
15:24 1,780.72 1,781.82 1,780.72 1,781.82 0.0K
15:25 1,782.06 1,782.12 1,781.75 1,781.93 0.0K
15:26 1,781.98 1,782.01 1,781.66 1,781.66 0.0K
15:27 1,781.94 1,783.04 1,781.91 1,783.04 0.0K
15:28 1,783.12 1,784.49 1,783.12 1,784.46 0.0K
15:29 1,784.36 1,784.66 1,784.36 1,784.66 0.0K
15:30 1,784.70 1,785.71 1,784.70 1,785.42 0.0K
15:31 1,785.33 1,786.18 1,785.32 1,786.13 0.0K
15:32 1,786.26 1,787.32 1,786.16 1,787.32 0.0K
15:33 1,787.22 1,787.25 1,786.22 1,786.22 0.0K
15:34 1,786.27 1,786.49 1,785.95 1,786.18 0.0K
15:35 1,786.10 1,786.86 1,786.10 1,786.68 0.0K
15:36 1,786.63 1,786.97 1,786.44 1,786.97 0.0K
15:37 1,787.05 1,787.62 1,786.98 1,787.62 0.0K
15:38 1,787.55 1,787.57 1,786.95 1,786.98 0.0K
15:39 1,786.99 1,786.99 1,786.29 1,786.62 0.0K
15:40 1,786.54 1,786.62 1,785.36 1,785.59 0.0K
15:41 1,785.51 1,785.81 1,785.15 1,785.64 0.0K
15:42 1,785.57 1,786.15 1,784.65 1,786.15 0.0K
15:43 1,786.13 1,786.26 1,784.89 1,784.98 0.0K
15:44 1,785.02 1,785.05 1,784.71 1,784.98 0.0K
15:45 1,785.04 1,785.53 1,785.04 1,785.39 0.0K
15:46 1,785.57 1,786.51 1,785.50 1,786.51 0.0K
15:47 1,786.55 1,787.03 1,786.41 1,786.79 0.0K
15:48 1,786.66 1,786.81 1,786.23 1,786.63 0.0K
15:49 1,786.77 1,786.77 1,786.02 1,786.13 0.0K
15:50 1,786.08 1,786.08 1,785.17 1,785.53 0.0K
15:51 1,785.66 1,786.44 1,785.66 1,786.35 0.0K
15:52 1,786.44 1,787.05 1,786.44 1,787.05 0.0K
15:53 1,787.04 1,787.85 1,787.04 1,787.73 0.0K
15:54 1,787.61 1,787.77 1,787.56 1,787.64 0.0K
15:55 1,787.60 1,787.85 1,787.43 1,787.85 0.0K
15:56 1,787.77 1,787.92 1,787.22 1,787.92 0.0K
15:57 1,788.09 1,788.82 1,788.09 1,788.34 0.0K
15:58 1,788.57 1,789.68 1,788.57 1,789.68 0.0K
15:59 1,789.66 1,789.92 1,789.52 1,789.70 0.0K
16:00 1,789.21 1,789.21 1,788.07 1,789.14 0.0K
16:01 1,789.04 1,789.52 1,788.99 1,789.52 0.0K
16:02 1,789.86 1,790.72 1,789.86 1,790.57 0.0K
16:03 1,790.61 1,791.21 1,790.50 1,791.21 0.0K
16:04 1,791.41 1,792.04 1,791.41 1,791.81 0.0K
16:05 1,791.84 1,792.42 1,791.63 1,792.35 0.0K
16:06 1,792.27 1,792.46 1,791.74 1,792.27 0.0K
16:07 1,792.36 1,792.81 1,792.27 1,792.27 0.0K
16:08 1,792.46 1,793.24 1,792.14 1,793.24 0.0K
16:09 1,795.75 1,796.80 1,794.59 1,796.21 0.0K
16:10 1,796.39 1,799.02 1,796.08 1,799.02 0.0K
16:11 1,799.03 1,802.00 1,798.81 1,800.34 0.0K
16:12 1,800.41 1,800.41 1,799.17 1,799.37 0.0K
16:13 1,799.00 1,799.00 1,797.10 1,797.16 0.0K
16:14 1,797.41 1,798.85 1,797.41 1,798.85 0.0K
16:15 1,799.22 1,799.25 1,798.00 1,798.16 0.0K
16:16 1,798.04 1,798.40 1,798.04 1,798.35 0.0K
16:17 1,798.31 1,798.76 1,798.30 1,798.76 0.0K
16:18 1,798.55 1,799.44 1,798.55 1,799.44 0.0K
16:19 1,799.73 1,799.83 1,799.25 1,799.39 0.0K
16:20 1,799.35 1,799.69 1,799.33 1,799.37 0.0K
16:21 1,799.37 1,799.99 1,799.35 1,799.99 0.0K
16:22 1,800.04 1,800.55 1,800.00 1,800.37 0.0K
16:23 1,800.29 1,800.29 1,799.32 1,799.39 0.0K
16:24 1,799.43 1,799.44 1,798.56 1,798.69 0.0K
16:25 1,799.36 1,800.67 1,799.36 1,800.37 0.0K
16:26 1,800.64 1,801.19 1,800.43 1,801.19 0.0K
16:27 1,801.55 1,801.86 1,801.46 1,801.52 0.0K
16:28 1,801.45 1,801.60 1,801.36 1,801.59 0.0K
16:29 1,801.41 1,801.41 1,800.47 1,800.56 0.0K
16:30 1,800.81 1,800.81 1,798.92 1,798.93 0.0K
16:31 1,798.56 1,798.72 1,797.97 1,798.11 0.0K
16:32 1,797.61 1,799.33 1,797.58 1,798.48 0.0K
16:33 1,798.32 1,800.54 1,797.79 1,800.09 0.0K
16:34 1,799.89 1,800.91 1,799.54 1,800.75 0.0K
16:35 1,800.43 1,801.00 1,799.46 1,799.46 0.0K
16:36 1,798.89 1,798.89 1,797.39 1,797.39 0.0K
16:37 1,797.88 1,797.88 1,796.84 1,797.36 0.0K
16:38 1,797.31 1,798.39 1,797.30 1,798.39 0.0K
16:39 1,798.45 1,798.55 1,798.17 1,798.20 0.0K
16:40 1,798.18 1,798.18 1,795.50 1,796.75 0.0K
16:41 1,796.71 1,796.71 1,794.60 1,794.60 0.0K
16:42 1,794.46 1,796.77 1,794.46 1,796.55 0.0K
16:43 1,796.63 1,796.66 1,796.17 1,796.44 0.0K
16:44 1,796.68 1,797.18 1,796.47 1,796.86 0.0K
16:45 1,796.84 1,796.88 1,796.09 1,796.17 0.0K
16:46 1,796.13 1,796.95 1,796.13 1,796.95 0.0K
16:47 1,797.20 1,797.20 1,796.00 1,796.29 0.0K
16:48 1,796.31 1,797.20 1,795.19 1,795.19 0.0K
16:49 1,794.38 1,795.30 1,794.25 1,794.86 0.0K
16:50 1,795.11 1,795.11 1,792.93 1,793.01 0.0K
16:51 1,792.78 1,793.18 1,792.68 1,793.18 0.0K
16:52 1,792.80 1,794.08 1,792.53 1,794.08 0.0K
16:53 1,794.29 1,796.21 1,794.29 1,796.21 0.0K
16:54 1,796.08 1,796.70 1,796.08 1,796.47 0.0K
16:55 1,796.22 1,796.69 1,796.10 1,796.59 0.0K
16:56 1,796.71 1,797.35 1,796.42 1,796.75 0.0K
16:57 1,796.73 1,796.83 1,796.28 1,796.83 0.0K
16:58 1,796.56 1,796.56 1,795.55 1,796.52 0.0K
16:59 1,796.60 1,797.13 1,795.83 1,795.83 0.0K
17:00 1,796.13 1,796.95 1,795.68 1,796.16 0.0K
17:01 1,795.73 1,795.73 1,794.66 1,794.66 0.0K
17:02 1,794.71 1,795.27 1,794.14 1,794.99 0.0K
17:03 1,794.95 1,795.76 1,794.82 1,795.76 0.0K
17:04 1,795.74 1,795.74 1,794.94 1,795.03 0.0K
17:05 1,795.04 1,796.20 1,794.93 1,796.20 0.0K
17:06 1,796.18 1,796.57 1,795.44 1,795.44 0.0K
17:07 1,795.40 1,795.40 1,794.43 1,794.60 0.0K
17:08 1,794.68 1,795.32 1,794.68 1,795.05 0.0K
17:09 1,794.86 1,797.25 1,794.86 1,797.22 0.0K
17:10 1,797.27 1,797.95 1,796.70 1,797.76 0.0K
17:11 1,797.48 1,798.70 1,797.00 1,798.70 0.0K
17:12 1,798.39 1,799.44 1,798.39 1,799.08 0.0K
17:13 1,799.17 1,799.78 1,799.01 1,799.17 0.0K
17:14 1,799.21 1,801.04 1,799.00 1,800.88 0.0K
17:15 1,801.84 1,803.04 1,801.84 1,802.32 0.0K
17:16 1,802.76 1,802.81 1,800.95 1,800.95 0.0K
17:17 1,800.91 1,801.99 1,800.91 1,801.25 0.0K
17:18 1,801.49 1,801.72 1,800.22 1,800.22 0.0K
17:19 1,800.18 1,801.15 1,800.14 1,800.24 0.0K
17:20 1,800.44 1,800.67 1,799.92 1,800.06 0.0K
17:21 1,800.01 1,800.57 1,800.01 1,800.57 0.0K
17:22 1,800.45 1,800.85 1,799.12 1,799.12 0.0K
17:23 1,798.54 1,799.24 1,798.30 1,798.82 0.0K
17:24 1,798.75 1,798.83 1,797.87 1,797.87 0.0K
17:25 1,798.13 1,798.13 1,797.21 1,797.73 0.0K
17:26 1,797.63 1,797.93 1,796.57 1,796.89 0.0K
17:27 1,796.89 1,797.65 1,796.89 1,797.24 0.0K
17:28 1,797.32 1,798.38 1,797.11 1,798.38 0.0K
17:29 1,798.59 1,798.64 1,797.43 1,797.43 0.0K
17:30 1,797.43 1,798.01 1,795.88 1,795.93 0.0K
17:31 1,796.07 1,796.16 1,794.41 1,794.41 0.0K
17:32 1,794.38 1,795.87 1,794.38 1,795.87 0.0K
17:33 1,795.77 1,796.72 1,795.69 1,796.33 0.0K
17:34 1,796.31 1,797.51 1,796.31 1,797.36 0.0K
17:35 1,797.56 1,798.24 1,796.90 1,796.90 0.0K
17:36 1,796.87 1,797.85 1,796.87 1,797.20 0.0K
17:37 1,796.95 1,797.42 1,796.95 1,796.96 0.0K
17:38 1,796.98 1,796.98 1,795.68 1,796.43 0.0K
17:39 1,796.49 1,798.08 1,796.49 1,798.04 0.0K
17:40 1,798.00 1,798.26 1,797.89 1,798.18 0.0K
17:41 1,798.23 1,798.23 1,797.24 1,797.41 0.0K
17:42 1,797.38 1,797.49 1,797.02 1,797.34 0.0K
17:43 1,797.18 1,797.58 1,795.61 1,795.81 0.0K
17:44 1,795.89 1,796.21 1,795.54 1,795.54 0.0K
17:45 1,795.35 1,795.35 1,793.42 1,793.81 0.0K
17:46 1,793.75 1,793.75 1,792.44 1,792.46 0.0K
17:47 1,792.46 1,792.80 1,792.31 1,792.79 0.0K
17:48 1,791.65 1,791.65 1,790.73 1,791.37 0.0K
17:49 1,791.45 1,792.21 1,791.33 1,791.41 0.0K
17:50 1,791.82 1,792.11 1,791.27 1,791.76 0.0K
17:51 1,791.84 1,791.84 1,790.66 1,790.66 0.0K
17:52 1,790.57 1,790.58 1,789.46 1,789.65 0.0K
17:53 1,789.69 1,789.82 1,789.04 1,789.12 0.0K
17:54 1,789.04 1,789.12 1,788.38 1,788.81 0.0K
17:55 1,788.97 1,789.34 1,788.82 1,789.30 0.0K
17:56 1,789.10 1,789.14 1,787.86 1,787.98 0.0K
17:57 1,787.85 1,787.98 1,786.53 1,786.60 0.0K
17:58 1,786.65 1,786.65 1,786.07 1,786.39 0.0K
17:59 1,786.27 1,786.67 1,786.24 1,786.37 0.0K
18:00 1,786.34 1,787.17 1,786.34 1,786.83 0.0K
18:01 1,786.83 1,787.50 1,786.73 1,787.50 0.0K
18:02 1,787.42 1,788.18 1,787.42 1,788.16 0.0K
18:03 1,788.21 1,788.27 1,787.75 1,787.96 0.0K
18:04 1,788.13 1,788.20 1,787.53 1,787.63 0.0K
18:05 1,787.58 1,787.60 1,786.71 1,787.26 0.0K
18:06 1,787.16 1,787.57 1,786.22 1,786.36 0.0K
18:07 1,786.32 1,786.89 1,786.28 1,786.49 0.0K
18:08 1,786.18 1,786.33 1,785.35 1,785.51 0.0K
18:09 1,785.47 1,786.01 1,785.24 1,786.01 0.0K
18:10 1,785.96 1,785.96 1,784.34 1,784.34 0.0K
18:11 1,784.43 1,784.43 1,783.90 1,784.39 0.0K
18:12 1,784.43 1,784.43 1,781.91 1,782.08 0.0K
18:13 1,781.99 1,781.99 1,780.91 1,781.41 0.0K
18:14 1,781.34 1,782.43 1,781.34 1,782.34 0.0K
18:15 1,782.42 1,782.64 1,782.15 1,782.15 0.0K
18:16 1,781.97 1,781.97 1,781.19 1,781.21 0.0K
18:17 1,781.36 1,781.41 1,780.88 1,780.96 0.0K
18:18 1,780.96 1,781.83 1,780.88 1,781.74 0.0K
18:19 1,781.76 1,782.68 1,781.76 1,782.68 0.0K
18:20 1,782.72 1,783.09 1,782.56 1,783.00 0.0K
18:21 1,783.31 1,783.75 1,783.13 1,783.40 0.0K
18:22 1,783.30 1,783.30 1,781.87 1,782.10 0.0K
18:23 1,782.14 1,782.21 1,781.02 1,781.02 0.0K
18:24 1,781.05 1,781.54 1,780.66 1,781.36 0.0K
18:25 1,781.53 1,781.53 1,781.53 1,781.53 0.0K
18:29 1,781.38 1,781.38 1,779.44 1,779.64 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