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 1,784.28 1,785.50 1,783.86 1,785.50 0.0K
10:01 1,785.64 1,785.94 1,783.69 1,784.07 0.0K
10:02 1,784.15 1,784.35 1,783.67 1,784.13 0.0K
10:03 1,784.03 1,784.03 1,783.18 1,783.31 0.0K
10:04 1,783.25 1,785.01 1,783.25 1,783.71 0.0K
10:05 1,783.16 1,783.31 1,781.73 1,782.40 0.0K
10:06 1,782.13 1,782.13 1,779.67 1,779.67 0.0K
10:07 1,779.25 1,779.25 1,776.87 1,777.26 0.0K
10:08 1,776.71 1,777.12 1,776.70 1,776.89 0.0K
10:09 1,776.84 1,776.84 1,776.02 1,776.46 0.0K
10:10 1,776.57 1,778.48 1,776.55 1,778.31 0.0K
10:11 1,778.04 1,779.33 1,777.75 1,779.18 0.0K
10:12 1,779.44 1,779.46 1,774.29 1,774.46 0.0K
10:13 1,774.60 1,776.44 1,774.60 1,776.35 0.0K
10:14 1,776.52 1,777.34 1,776.36 1,777.34 0.0K
10:15 1,778.08 1,781.68 1,778.08 1,781.68 0.0K
10:16 1,782.09 1,784.00 1,782.09 1,783.78 0.0K
10:17 1,783.86 1,784.21 1,783.67 1,783.91 0.0K
10:18 1,784.13 1,784.64 1,783.68 1,783.68 0.0K
10:19 1,783.73 1,783.73 1,782.61 1,782.64 0.0K
10:20 1,782.40 1,782.80 1,780.80 1,780.80 0.0K
10:21 1,780.89 1,781.54 1,780.45 1,780.49 0.0K
10:22 1,780.51 1,780.80 1,780.44 1,780.80 0.0K
10:23 1,781.39 1,783.51 1,781.39 1,783.33 0.0K
10:24 1,783.21 1,784.66 1,783.19 1,784.42 0.0K
10:25 1,784.46 1,785.51 1,784.46 1,785.28 0.0K
10:26 1,785.18 1,785.18 1,784.25 1,784.76 0.0K
10:27 1,784.70 1,784.78 1,783.51 1,783.71 0.0K
10:28 1,783.68 1,783.89 1,781.67 1,781.67 0.0K
10:29 1,781.67 1,783.89 1,781.52 1,782.90 0.0K
10:30 1,782.60 1,783.35 1,781.72 1,781.72 0.0K
10:31 1,781.59 1,782.36 1,781.11 1,781.38 0.0K
10:32 1,781.50 1,782.82 1,781.41 1,782.82 0.0K
10:33 1,782.74 1,783.51 1,782.74 1,783.51 0.0K
10:34 1,783.26 1,784.84 1,783.07 1,784.67 0.0K
10:35 1,785.06 1,787.71 1,785.06 1,787.71 0.0K
10:36 1,787.98 1,788.54 1,787.98 1,788.54 0.0K
10:37 1,788.46 1,788.46 1,787.17 1,788.01 0.0K
10:38 1,788.16 1,788.36 1,785.54 1,785.54 0.0K
10:39 1,785.24 1,785.24 1,783.34 1,783.34 0.0K
10:40 1,783.26 1,784.64 1,783.09 1,784.53 0.0K
10:41 1,784.52 1,784.84 1,784.41 1,784.80 0.0K
10:42 1,784.84 1,785.47 1,784.84 1,785.18 0.0K
10:43 1,785.22 1,785.29 1,784.22 1,784.56 0.0K
10:44 1,784.64 1,784.65 1,783.58 1,783.86 0.0K
10:45 1,783.39 1,783.39 1,782.11 1,782.40 0.0K
10:46 1,782.57 1,782.89 1,782.38 1,782.58 0.0K
10:47 1,782.29 1,783.51 1,781.41 1,781.49 0.0K
10:48 1,781.57 1,781.57 1,779.21 1,779.44 0.0K
10:49 1,779.38 1,779.79 1,778.48 1,778.48 0.0K
10:50 1,778.34 1,778.35 1,777.75 1,778.08 0.0K
10:51 1,778.17 1,778.19 1,776.88 1,776.88 0.0K
10:52 1,777.00 1,777.51 1,776.89 1,776.89 0.0K
10:53 1,777.23 1,777.39 1,776.71 1,777.39 0.0K
10:54 1,777.48 1,777.50 1,777.02 1,777.02 0.0K
10:55 1,776.91 1,776.91 1,774.92 1,775.13 0.0K
10:56 1,774.98 1,774.98 1,773.60 1,773.60 0.0K
10:57 1,773.37 1,773.37 1,772.29 1,772.54 0.0K
10:58 1,772.46 1,772.48 1,771.38 1,771.38 0.0K
10:59 1,771.34 1,771.86 1,771.34 1,771.45 0.0K
11:00 1,771.19 1,771.19 1,764.30 1,764.30 0.0K
11:01 1,763.96 1,765.95 1,763.96 1,765.19 0.0K
11:02 1,765.33 1,765.77 1,764.29 1,764.33 0.0K
11:03 1,764.57 1,765.32 1,763.61 1,763.61 0.0K
11:04 1,763.49 1,766.09 1,763.49 1,765.65 0.0K
11:05 1,765.57 1,767.80 1,765.55 1,767.80 0.0K
11:06 1,767.96 1,769.79 1,767.96 1,769.62 0.0K
11:07 1,769.57 1,769.80 1,768.87 1,769.80 0.0K
11:08 1,769.83 1,771.15 1,769.81 1,771.03 0.0K
11:09 1,770.99 1,772.01 1,770.77 1,772.01 0.0K
11:10 1,771.99 1,772.43 1,771.99 1,772.14 0.0K
11:11 1,772.18 1,772.36 1,772.14 1,772.36 0.0K
11:12 1,772.30 1,772.88 1,772.07 1,772.88 0.0K
11:13 1,773.22 1,773.39 1,772.34 1,772.42 0.0K
11:14 1,772.50 1,772.90 1,772.12 1,772.75 0.0K
11:15 1,772.76 1,773.05 1,771.35 1,771.35 0.0K
11:16 1,770.86 1,771.98 1,770.29 1,771.98 0.0K
11:17 1,772.11 1,772.55 1,772.11 1,772.55 0.0K
11:18 1,772.30 1,772.60 1,771.78 1,772.03 0.0K
11:19 1,772.11 1,772.20 1,771.24 1,771.24 0.0K
11:20 1,770.82 1,770.82 1,769.40 1,769.94 0.0K
11:21 1,770.07 1,770.17 1,769.77 1,770.15 0.0K
11:22 1,770.05 1,771.55 1,770.05 1,770.73 0.0K
11:23 1,770.39 1,770.39 1,770.08 1,770.30 0.0K
11:24 1,770.22 1,770.61 1,768.97 1,768.97 0.0K
11:25 1,768.53 1,769.54 1,768.46 1,769.54 0.0K
11:26 1,769.53 1,769.90 1,769.28 1,769.90 0.0K
11:27 1,769.85 1,770.24 1,769.81 1,770.24 0.0K
11:28 1,770.17 1,770.63 1,769.16 1,769.16 0.0K
11:29 1,769.24 1,769.38 1,768.95 1,769.35 0.0K
11:30 1,769.34 1,769.85 1,769.28 1,769.64 0.0K
11:31 1,769.60 1,769.60 1,768.98 1,769.17 0.0K
11:32 1,769.21 1,769.58 1,769.21 1,769.57 0.0K
11:33 1,769.41 1,769.41 1,767.25 1,767.56 0.0K
11:34 1,767.48 1,767.48 1,766.60 1,766.60 0.0K
11:35 1,766.45 1,766.45 1,765.93 1,766.17 0.0K
11:36 1,766.13 1,766.13 1,764.17 1,764.17 0.0K
11:37 1,764.41 1,765.60 1,763.84 1,763.84 0.0K
11:38 1,763.95 1,765.68 1,763.53 1,765.68 0.0K
11:39 1,765.53 1,766.16 1,765.53 1,765.94 0.0K
11:40 1,765.52 1,765.60 1,763.41 1,763.42 0.0K
11:41 1,763.34 1,763.34 1,762.06 1,762.13 0.0K
11:42 1,761.72 1,762.00 1,761.37 1,761.37 0.0K
11:43 1,761.46 1,761.64 1,760.22 1,760.72 0.0K
11:44 1,760.80 1,762.98 1,760.80 1,762.94 0.0K
11:45 1,763.00 1,763.28 1,762.85 1,763.28 0.0K
11:46 1,763.33 1,763.87 1,763.33 1,763.50 0.0K
11:47 1,763.41 1,763.41 1,762.76 1,762.85 0.0K
11:48 1,762.76 1,763.74 1,762.76 1,762.94 0.0K
11:49 1,762.98 1,763.26 1,762.68 1,763.26 0.0K
11:50 1,763.19 1,763.67 1,763.19 1,763.29 0.0K
11:51 1,763.28 1,763.28 1,762.14 1,762.37 0.0K
11:52 1,762.29 1,762.67 1,762.13 1,762.21 0.0K
11:53 1,762.11 1,762.18 1,761.03 1,761.03 0.0K
11:54 1,760.99 1,761.23 1,760.99 1,761.22 0.0K
11:55 1,761.00 1,761.00 1,760.11 1,760.11 0.0K
11:56 1,759.84 1,761.33 1,759.59 1,761.18 0.0K
11:57 1,761.09 1,762.79 1,760.31 1,762.79 0.0K
11:58 1,762.91 1,763.04 1,762.69 1,762.80 0.0K
11:59 1,762.72 1,762.76 1,762.43 1,762.76 0.0K
12:00 1,762.80 1,763.45 1,762.52 1,763.45 0.0K
12:01 1,763.49 1,764.12 1,763.24 1,763.32 0.0K
12:02 1,763.49 1,764.21 1,763.42 1,763.45 0.0K
12:03 1,763.49 1,763.49 1,762.27 1,762.62 0.0K
12:04 1,762.66 1,763.38 1,762.44 1,763.38 0.0K
12:05 1,763.30 1,763.30 1,762.16 1,762.71 0.0K
12:06 1,762.79 1,762.79 1,762.09 1,762.09 0.0K
12:07 1,762.17 1,762.64 1,762.17 1,762.64 0.0K
12:08 1,762.59 1,762.72 1,762.09 1,762.26 0.0K
12:09 1,762.22 1,762.30 1,759.66 1,759.66 0.0K
12:10 1,759.32 1,759.37 1,757.51 1,757.51 0.0K
12:11 1,757.64 1,757.87 1,756.55 1,756.98 0.0K
12:12 1,756.93 1,757.77 1,756.93 1,757.72 0.0K
12:13 1,757.64 1,757.73 1,757.30 1,757.54 0.0K
12:14 1,757.43 1,757.43 1,756.32 1,756.92 0.0K
12:15 1,756.96 1,757.78 1,756.96 1,757.53 0.0K
12:16 1,757.47 1,757.69 1,756.66 1,756.79 0.0K
12:17 1,757.02 1,758.44 1,757.02 1,758.24 0.0K
12:18 1,758.28 1,758.49 1,757.09 1,757.09 0.0K
12:19 1,757.13 1,758.29 1,757.13 1,758.24 0.0K
12:20 1,758.62 1,759.76 1,758.62 1,759.76 0.0K
12:21 1,759.76 1,761.64 1,759.76 1,761.39 0.0K
12:22 1,761.37 1,761.60 1,761.16 1,761.28 0.0K
12:23 1,761.31 1,762.37 1,761.31 1,762.37 0.0K
12:24 1,762.61 1,762.80 1,762.45 1,762.52 0.0K
12:25 1,762.43 1,762.73 1,762.39 1,762.64 0.0K
12:26 1,762.72 1,762.72 1,761.75 1,761.79 0.0K
12:27 1,761.99 1,763.02 1,761.99 1,762.85 0.0K
12:28 1,762.82 1,762.87 1,761.59 1,761.62 0.0K
12:29 1,761.83 1,762.26 1,761.79 1,761.94 0.0K
12:30 1,761.97 1,761.97 1,760.91 1,761.04 0.0K
12:31 1,760.99 1,762.12 1,760.99 1,762.11 0.0K
12:32 1,762.19 1,762.80 1,762.16 1,762.80 0.0K
12:33 1,762.89 1,763.68 1,762.89 1,763.57 0.0K
12:34 1,763.59 1,764.14 1,763.40 1,764.06 0.0K
12:35 1,764.16 1,764.82 1,763.92 1,764.82 0.0K
12:36 1,764.90 1,765.04 1,764.68 1,764.76 0.0K
12:37 1,764.69 1,764.76 1,763.55 1,763.68 0.0K
12:38 1,763.62 1,763.62 1,763.33 1,763.40 0.0K
12:39 1,763.28 1,764.42 1,763.01 1,764.14 0.0K
12:40 1,764.24 1,764.44 1,763.49 1,763.52 0.0K
12:41 1,763.60 1,763.60 1,763.44 1,763.46 0.0K
12:42 1,763.63 1,763.63 1,762.88 1,762.88 0.0K
12:43 1,762.76 1,763.49 1,762.63 1,763.49 0.0K
12:44 1,763.55 1,764.80 1,763.55 1,764.80 0.0K
12:45 1,764.72 1,766.84 1,764.72 1,766.84 0.0K
12:46 1,766.89 1,766.95 1,766.65 1,766.95 0.0K
12:47 1,766.78 1,767.06 1,766.58 1,766.58 0.0K
12:48 1,766.49 1,766.49 1,766.02 1,766.09 0.0K
12:49 1,765.99 1,765.99 1,764.77 1,764.77 0.0K
12:50 1,764.39 1,764.39 1,763.06 1,763.51 0.0K
12:51 1,763.31 1,764.03 1,763.29 1,764.03 0.0K
12:52 1,763.93 1,764.42 1,763.88 1,763.88 0.0K
12:53 1,763.87 1,765.45 1,763.85 1,765.45 0.0K
12:54 1,765.37 1,766.62 1,765.37 1,766.62 0.0K
12:55 1,766.65 1,768.07 1,766.28 1,768.07 0.0K
12:56 1,768.15 1,769.29 1,768.15 1,769.05 0.0K
12:57 1,769.01 1,769.48 1,768.78 1,769.44 0.0K
12:58 1,769.67 1,770.79 1,769.49 1,770.79 0.0K
12:59 1,770.63 1,771.84 1,770.63 1,771.65 0.0K
13:00 1,771.82 1,772.07 1,771.69 1,772.03 0.0K
13:01 1,771.99 1,772.09 1,771.21 1,771.85 0.0K
13:02 1,771.93 1,772.67 1,771.64 1,772.44 0.0K
13:03 1,772.48 1,772.58 1,772.26 1,772.57 0.0K
13:04 1,772.56 1,774.01 1,772.56 1,774.01 0.0K
13:05 1,774.11 1,774.11 1,772.42 1,772.66 0.0K
13:06 1,772.55 1,773.48 1,772.55 1,773.48 0.0K
13:07 1,773.58 1,773.63 1,772.57 1,772.76 0.0K
13:08 1,772.73 1,773.41 1,772.72 1,773.36 0.0K
13:09 1,773.40 1,773.77 1,772.87 1,772.87 0.0K
13:10 1,772.95 1,773.08 1,772.47 1,772.77 0.0K
13:11 1,772.82 1,772.95 1,772.51 1,772.51 0.0K
13:12 1,772.59 1,773.19 1,772.00 1,773.19 0.0K
13:13 1,773.13 1,773.20 1,772.78 1,772.89 0.0K
13:14 1,772.93 1,773.82 1,772.93 1,773.82 0.0K
13:15 1,773.73 1,774.03 1,773.58 1,774.03 0.0K
13:16 1,773.97 1,773.97 1,772.99 1,772.99 0.0K
13:17 1,772.85 1,773.11 1,772.73 1,773.07 0.0K
13:18 1,772.97 1,773.04 1,772.66 1,773.04 0.0K
13:19 1,773.08 1,773.83 1,773.08 1,773.77 0.0K
13:20 1,773.88 1,774.96 1,773.82 1,774.96 0.0K
13:21 1,774.88 1,775.26 1,774.79 1,775.26 0.0K
13:22 1,775.38 1,776.42 1,775.38 1,776.42 0.0K
13:23 1,776.50 1,776.71 1,776.46 1,776.49 0.0K
13:24 1,776.57 1,776.63 1,776.07 1,776.15 0.0K
13:25 1,776.07 1,776.19 1,775.80 1,776.19 0.0K
13:26 1,776.03 1,777.07 1,775.57 1,777.07 0.0K
13:27 1,777.18 1,777.50 1,777.05 1,777.41 0.0K
13:28 1,777.47 1,779.05 1,777.47 1,779.03 0.0K
13:29 1,779.07 1,779.25 1,778.18 1,778.18 0.0K
13:30 1,777.93 1,777.99 1,776.24 1,776.27 0.0K
13:31 1,776.35 1,777.49 1,776.35 1,777.34 0.0K
13:32 1,777.50 1,778.96 1,777.50 1,778.94 0.0K
13:33 1,779.18 1,779.32 1,779.03 1,779.31 0.0K
13:34 1,779.48 1,779.84 1,779.47 1,779.65 0.0K
13:35 1,779.73 1,781.30 1,779.73 1,781.23 0.0K
13:36 1,781.31 1,781.31 1,780.96 1,781.19 0.0K
13:37 1,781.09 1,782.02 1,781.09 1,781.89 0.0K
13:38 1,781.94 1,782.02 1,781.77 1,782.02 0.0K
13:39 1,781.74 1,781.88 1,781.30 1,781.30 0.0K
13:40 1,781.29 1,781.43 1,780.52 1,780.52 0.0K
13:41 1,780.35 1,780.35 1,779.58 1,779.58 0.0K
13:42 1,779.51 1,780.03 1,779.46 1,780.03 0.0K
13:43 1,780.05 1,780.81 1,780.05 1,780.80 0.0K
13:44 1,780.75 1,780.86 1,780.45 1,780.49 0.0K
13:45 1,780.45 1,780.45 1,779.72 1,779.81 0.0K
13:46 1,779.77 1,780.74 1,779.64 1,780.59 0.0K
13:47 1,780.67 1,780.69 1,780.45 1,780.69 0.0K
13:48 1,780.69 1,780.69 1,780.19 1,780.54 0.0K
13:49 1,780.45 1,781.22 1,780.45 1,781.04 0.0K
13:50 1,780.92 1,780.92 1,779.02 1,779.13 0.0K
13:51 1,779.17 1,779.19 1,779.02 1,779.17 0.0K
13:52 1,779.12 1,780.32 1,779.12 1,780.32 0.0K
13:53 1,780.27 1,780.78 1,780.27 1,780.50 0.0K
13:54 1,780.61 1,780.78 1,780.41 1,780.49 0.0K
13:55 1,780.62 1,781.04 1,780.62 1,780.73 0.0K
13:56 1,780.55 1,780.55 1,780.05 1,780.36 0.0K
13:57 1,780.29 1,780.29 1,779.73 1,780.05 0.0K
13:58 1,780.00 1,780.05 1,779.55 1,779.55 0.0K
13:59 1,779.50 1,779.65 1,777.30 1,777.30 0.0K
14:00 1,777.68 1,778.86 1,777.63 1,778.81 0.0K
14:01 1,778.64 1,778.83 1,777.54 1,777.54 0.0K
14:02 1,777.47 1,777.49 1,775.07 1,775.07 0.0K
14:03 1,775.07 1,775.62 1,775.07 1,775.48 0.0K
14:04 1,775.50 1,775.51 1,775.18 1,775.51 0.0K
14:05 1,775.71 1,776.07 1,775.18 1,775.18 0.0K
14:06 1,775.10 1,775.60 1,774.52 1,775.56 0.0K
14:07 1,775.74 1,776.51 1,775.74 1,776.51 0.0K
14:08 1,776.36 1,776.48 1,776.21 1,776.40 0.0K
14:09 1,776.44 1,776.56 1,776.39 1,776.45 0.0K
14:10 1,776.52 1,777.35 1,776.51 1,777.35 0.0K
14:11 1,777.43 1,777.50 1,776.85 1,776.97 0.0K
14:12 1,776.81 1,776.93 1,776.54 1,776.55 0.0K
14:13 1,776.71 1,776.71 1,776.03 1,776.13 0.0K
14:14 1,776.15 1,776.26 1,776.06 1,776.24 0.0K
14:15 1,776.33 1,776.33 1,774.61 1,774.69 0.0K
14:16 1,774.63 1,774.67 1,774.02 1,774.02 0.0K
14:17 1,774.07 1,774.49 1,773.64 1,773.82 0.0K
14:18 1,773.65 1,773.74 1,773.17 1,773.17 0.0K
14:19 1,773.15 1,773.18 1,772.47 1,772.68 0.0K
14:20 1,772.77 1,772.98 1,772.77 1,772.98 0.0K
14:21 1,773.09 1,773.09 1,772.55 1,772.62 0.0K
14:22 1,772.54 1,772.54 1,771.03 1,771.07 0.0K
14:23 1,770.78 1,770.78 1,770.21 1,770.45 0.0K
14:24 1,770.42 1,770.99 1,770.36 1,770.84 0.0K
14:25 1,770.82 1,770.85 1,769.77 1,769.77 0.0K
14:26 1,769.85 1,770.03 1,769.63 1,769.97 0.0K
14:27 1,770.05 1,770.49 1,770.05 1,770.34 0.0K
14:28 1,770.25 1,770.25 1,769.76 1,770.10 0.0K
14:29 1,770.06 1,770.06 1,768.80 1,768.88 0.0K
14:30 1,768.96 1,768.96 1,768.46 1,768.74 0.0K
14:31 1,768.74 1,768.93 1,767.74 1,767.74 0.0K
14:32 1,767.70 1,767.79 1,767.48 1,767.63 0.0K
14:33 1,767.71 1,767.88 1,767.01 1,767.01 0.0K
14:34 1,767.13 1,767.95 1,767.13 1,767.57 0.0K
14:35 1,767.68 1,767.83 1,767.56 1,767.83 0.0K
14:36 1,767.91 1,768.48 1,767.91 1,768.48 0.0K
14:37 1,768.66 1,768.66 1,768.08 1,768.08 0.0K
14:38 1,768.01 1,768.01 1,767.32 1,767.32 0.0K
14:39 1,767.68 1,768.40 1,767.68 1,768.33 0.0K
14:40 1,768.27 1,768.37 1,767.96 1,768.37 0.0K
14:41 1,768.41 1,769.39 1,768.41 1,769.10 0.0K
14:42 1,769.05 1,769.05 1,768.86 1,769.04 0.0K
14:43 1,769.08 1,769.18 1,769.08 1,769.15 0.0K
14:44 1,769.08 1,769.33 1,769.08 1,769.18 0.0K
14:45 1,769.08 1,769.08 1,768.56 1,768.71 0.0K
14:46 1,768.22 1,768.22 1,767.66 1,767.78 0.0K
14:47 1,767.96 1,768.04 1,767.60 1,767.91 0.0K
14:48 1,767.83 1,767.90 1,767.51 1,767.51 0.0K
14:49 1,767.29 1,767.35 1,765.61 1,765.63 0.0K
14:50 1,765.58 1,765.58 1,764.93 1,765.29 0.0K
14:51 1,765.24 1,765.44 1,765.24 1,765.32 0.0K
14:52 1,765.51 1,765.88 1,765.51 1,765.67 0.0K
14:53 1,765.72 1,765.97 1,765.67 1,765.67 0.0K
14:54 1,765.63 1,765.71 1,765.56 1,765.59 0.0K
14:55 1,765.51 1,765.84 1,765.38 1,765.84 0.0K
14:56 1,765.93 1,768.60 1,765.93 1,768.50 0.0K
14:57 1,768.59 1,769.06 1,768.45 1,769.06 0.0K
14:58 1,768.95 1,769.15 1,768.82 1,768.90 0.0K
14:59 1,768.93 1,769.45 1,768.85 1,769.30 0.0K
15:00 1,769.69 1,769.69 1,768.45 1,768.45 0.0K
15:01 1,768.36 1,769.76 1,768.27 1,769.76 0.0K
15:02 1,769.83 1,769.83 1,768.51 1,768.70 0.0K
15:03 1,768.62 1,768.72 1,768.62 1,768.72 0.0K
15:04 1,768.81 1,769.37 1,768.81 1,769.34 0.0K
15:05 1,769.53 1,769.53 1,769.15 1,769.15 0.0K
15:06 1,769.23 1,769.91 1,769.23 1,769.84 0.0K
15:07 1,769.92 1,770.06 1,769.73 1,770.06 0.0K
15:08 1,770.01 1,770.01 1,769.42 1,769.64 0.0K
15:09 1,769.73 1,770.74 1,769.73 1,770.74 0.0K
15:10 1,770.82 1,771.60 1,770.82 1,771.60 0.0K
15:11 1,771.68 1,772.22 1,771.68 1,772.22 0.0K
15:12 1,772.27 1,772.38 1,772.19 1,772.38 0.0K
15:13 1,772.47 1,772.47 1,771.56 1,771.78 0.0K
15:14 1,771.95 1,772.41 1,771.95 1,772.41 0.0K
15:15 1,772.49 1,772.49 1,772.24 1,772.38 0.0K
15:16 1,772.42 1,772.50 1,771.94 1,772.04 0.0K
15:17 1,772.13 1,773.00 1,772.13 1,772.80 0.0K
15:18 1,772.72 1,772.72 1,772.01 1,772.06 0.0K
15:19 1,771.98 1,772.03 1,771.56 1,771.65 0.0K
15:20 1,771.69 1,772.63 1,771.69 1,772.63 0.0K
15:21 1,772.71 1,773.24 1,772.71 1,773.14 0.0K
15:22 1,773.02 1,773.10 1,772.12 1,772.12 0.0K
15:23 1,771.45 1,771.86 1,771.39 1,771.86 0.0K
15:24 1,771.82 1,771.86 1,771.57 1,771.69 0.0K
15:25 1,771.64 1,771.64 1,771.32 1,771.51 0.0K
15:26 1,771.55 1,771.67 1,771.53 1,771.53 0.0K
15:27 1,771.38 1,771.76 1,771.38 1,771.72 0.0K
15:28 1,771.87 1,772.04 1,771.71 1,772.04 0.0K
15:29 1,772.14 1,772.17 1,771.81 1,772.00 0.0K
15:30 1,772.16 1,773.73 1,772.10 1,773.52 0.0K
15:31 1,773.44 1,774.03 1,773.44 1,773.95 0.0K
15:32 1,774.03 1,774.44 1,773.95 1,774.32 0.0K
15:33 1,774.40 1,775.05 1,774.30 1,774.84 0.0K
15:34 1,774.77 1,775.30 1,774.77 1,775.30 0.0K
15:35 1,775.50 1,777.04 1,775.50 1,776.53 0.0K
15:36 1,776.58 1,776.63 1,776.26 1,776.57 0.0K
15:37 1,776.62 1,776.77 1,776.52 1,776.76 0.0K
15:38 1,776.80 1,776.82 1,776.67 1,776.81 0.0K
15:39 1,776.89 1,777.46 1,776.85 1,776.85 0.0K
15:40 1,776.48 1,776.55 1,775.79 1,776.18 0.0K
15:41 1,776.23 1,776.45 1,776.16 1,776.23 0.0K
15:42 1,776.17 1,777.01 1,776.17 1,776.74 0.0K
15:43 1,776.88 1,777.20 1,776.67 1,776.69 0.0K
15:44 1,776.22 1,776.22 1,775.64 1,775.99 0.0K
15:45 1,776.07 1,776.64 1,776.07 1,776.64 0.0K
15:46 1,776.65 1,776.96 1,776.57 1,776.96 0.0K
15:47 1,776.88 1,776.96 1,776.03 1,776.03 0.0K
15:48 1,775.99 1,775.99 1,775.09 1,775.40 0.0K
15:49 1,775.63 1,776.51 1,775.63 1,776.42 0.0K
15:50 1,776.60 1,777.00 1,776.31 1,777.00 0.0K
15:51 1,777.02 1,777.13 1,776.66 1,776.87 0.0K
15:52 1,776.76 1,776.76 1,776.01 1,776.30 0.0K
15:53 1,776.28 1,776.87 1,776.23 1,776.87 0.0K
15:54 1,776.86 1,776.90 1,776.00 1,776.35 0.0K
15:55 1,776.43 1,776.52 1,775.60 1,775.60 0.0K
15:56 1,775.47 1,775.47 1,774.96 1,775.05 0.0K
15:57 1,774.89 1,775.30 1,774.71 1,775.05 0.0K
15:58 1,774.74 1,774.87 1,774.52 1,774.57 0.0K
15:59 1,774.53 1,774.53 1,773.77 1,774.00 0.0K
16:00 1,774.04 1,774.89 1,774.04 1,774.77 0.0K
16:01 1,774.66 1,775.36 1,774.51 1,775.36 0.0K
16:02 1,775.48 1,775.65 1,775.36 1,775.44 0.0K
16:03 1,775.42 1,776.69 1,775.37 1,776.69 0.0K
16:04 1,776.69 1,777.16 1,776.69 1,776.94 0.0K
16:05 1,777.09 1,777.51 1,776.96 1,777.49 0.0K
16:06 1,777.54 1,777.67 1,777.08 1,777.08 0.0K
16:07 1,777.05 1,777.12 1,776.67 1,776.75 0.0K
16:08 1,776.79 1,777.04 1,776.02 1,776.08 0.0K
16:09 1,775.88 1,776.16 1,773.27 1,773.39 0.0K
16:10 1,773.46 1,773.74 1,773.01 1,773.12 0.0K
16:11 1,773.20 1,773.56 1,772.97 1,773.56 0.0K
16:12 1,773.68 1,773.82 1,773.34 1,773.80 0.0K
16:13 1,773.94 1,773.94 1,771.91 1,771.91 0.0K
16:14 1,772.00 1,773.06 1,771.83 1,773.06 0.0K
16:15 1,772.92 1,772.92 1,772.76 1,772.84 0.0K
16:16 1,772.81 1,773.16 1,772.80 1,773.16 0.0K
16:17 1,773.10 1,773.10 1,772.66 1,772.72 0.0K
16:18 1,772.70 1,772.70 1,771.73 1,771.73 0.0K
16:19 1,771.65 1,772.13 1,771.53 1,772.04 0.0K
16:20 1,772.00 1,772.16 1,771.48 1,771.55 0.0K
16:21 1,771.59 1,771.59 1,771.27 1,771.27 0.0K
16:22 1,771.11 1,771.15 1,770.01 1,770.13 0.0K
16:23 1,770.16 1,770.16 1,769.83 1,769.84 0.0K
16:24 1,769.85 1,770.15 1,769.82 1,770.02 0.0K
16:25 1,769.98 1,770.36 1,769.62 1,770.36 0.0K
16:26 1,770.36 1,772.01 1,770.36 1,771.76 0.0K
16:27 1,771.81 1,771.85 1,770.34 1,770.34 0.0K
16:28 1,770.42 1,770.42 1,768.91 1,769.26 0.0K
16:29 1,769.34 1,769.34 1,768.98 1,769.14 0.0K
16:30 1,769.06 1,770.53 1,769.06 1,770.15 0.0K
16:31 1,770.19 1,770.19 1,767.68 1,767.68 0.0K
16:32 1,767.41 1,767.41 1,766.66 1,766.66 0.0K
16:33 1,766.62 1,768.82 1,766.62 1,768.57 0.0K
16:34 1,768.65 1,769.60 1,768.10 1,769.50 0.0K
16:35 1,769.82 1,772.20 1,769.82 1,771.77 0.0K
16:36 1,771.33 1,772.37 1,771.20 1,771.20 0.0K
16:37 1,771.04 1,772.09 1,771.04 1,772.09 0.0K
16:38 1,772.25 1,773.63 1,771.35 1,773.59 0.0K
16:39 1,773.91 1,777.11 1,773.91 1,777.11 0.0K
16:40 1,777.09 1,777.09 1,775.38 1,775.62 0.0K
16:41 1,775.56 1,775.66 1,774.64 1,774.84 0.0K
16:42 1,774.45 1,774.60 1,773.85 1,774.47 0.0K
16:43 1,774.87 1,778.52 1,774.87 1,778.52 0.0K
16:44 1,778.48 1,779.22 1,778.48 1,778.96 0.0K
16:45 1,779.05 1,780.65 1,779.03 1,780.65 0.0K
16:46 1,780.73 1,782.80 1,780.73 1,782.65 0.0K
16:47 1,782.72 1,783.38 1,782.72 1,783.20 0.0K
16:48 1,783.20 1,784.44 1,783.20 1,784.07 0.0K
16:49 1,784.05 1,784.41 1,783.29 1,784.18 0.0K
16:50 1,784.05 1,784.05 1,781.99 1,781.99 0.0K
16:51 1,781.69 1,782.51 1,781.69 1,782.28 0.0K
16:52 1,782.20 1,783.69 1,782.04 1,783.54 0.0K
16:53 1,783.49 1,784.40 1,782.95 1,784.38 0.0K
16:54 1,784.38 1,785.82 1,784.38 1,785.38 0.0K
16:55 1,785.50 1,785.50 1,784.12 1,784.40 0.0K
16:56 1,784.28 1,785.75 1,784.28 1,785.75 0.0K
16:57 1,785.77 1,785.97 1,785.68 1,785.68 0.0K
16:58 1,785.84 1,785.84 1,785.25 1,785.25 0.0K
16:59 1,785.12 1,785.39 1,784.61 1,784.87 0.0K
17:00 1,783.96 1,784.18 1,782.22 1,782.22 0.0K
17:01 1,782.05 1,782.70 1,781.74 1,781.74 0.0K
17:02 1,781.89 1,782.20 1,781.15 1,782.19 0.0K
17:03 1,782.02 1,782.72 1,781.90 1,782.72 0.0K
17:04 1,782.69 1,784.18 1,782.45 1,784.18 0.0K
17:05 1,784.04 1,784.93 1,783.65 1,784.93 0.0K
17:06 1,785.01 1,785.47 1,784.39 1,785.47 0.0K
17:07 1,786.82 1,790.01 1,786.82 1,789.66 0.0K
17:08 1,789.79 1,792.25 1,789.79 1,791.61 0.0K
17:09 1,791.53 1,792.15 1,790.97 1,792.08 0.0K
17:10 1,792.12 1,792.58 1,791.99 1,791.99 0.0K
17:11 1,791.81 1,791.81 1,787.35 1,787.52 0.0K
17:12 1,787.56 1,787.56 1,786.09 1,787.35 0.0K
17:13 1,787.05 1,788.78 1,787.05 1,788.78 0.0K
17:14 1,788.84 1,789.28 1,788.53 1,789.28 0.0K
17:15 1,789.29 1,791.89 1,789.29 1,791.89 0.0K
17:16 1,792.38 1,792.38 1,791.49 1,791.60 0.0K
17:17 1,791.65 1,791.65 1,790.19 1,790.19 0.0K
17:18 1,790.21 1,790.60 1,790.21 1,790.45 0.0K
17:19 1,790.45 1,790.45 1,788.12 1,788.12 0.0K
17:20 1,787.47 1,787.47 1,784.81 1,784.81 0.0K
17:21 1,784.57 1,784.57 1,781.75 1,781.76 0.0K
17:22 1,781.64 1,781.64 1,780.75 1,780.78 0.0K
17:23 1,780.70 1,780.70 1,778.56 1,779.02 0.0K
17:24 1,779.27 1,780.30 1,779.15 1,780.25 0.0K
17:25 1,780.19 1,781.37 1,779.99 1,781.37 0.0K
17:26 1,781.42 1,781.73 1,780.68 1,780.77 0.0K
17:27 1,780.60 1,781.84 1,780.60 1,781.78 0.0K
17:28 1,781.65 1,781.67 1,781.40 1,781.42 0.0K
17:29 1,781.05 1,781.60 1,781.05 1,781.59 0.0K
17:30 1,781.21 1,782.61 1,781.21 1,782.61 0.0K
17:31 1,782.58 1,783.23 1,782.31 1,783.23 0.0K
17:32 1,783.20 1,784.97 1,783.12 1,784.59 0.0K
17:33 1,784.61 1,785.87 1,784.12 1,785.87 0.0K
17:34 1,785.84 1,786.06 1,785.45 1,785.75 0.0K
17:35 1,785.83 1,786.97 1,785.83 1,786.88 0.0K
17:36 1,786.92 1,787.48 1,786.90 1,787.48 0.0K
17:37 1,787.50 1,787.74 1,787.11 1,787.56 0.0K
17:38 1,787.54 1,787.55 1,787.21 1,787.55 0.0K
17:39 1,787.90 1,788.49 1,787.90 1,788.26 0.0K
17:40 1,788.12 1,788.22 1,787.20 1,787.88 0.0K
17:41 1,787.92 1,788.68 1,787.92 1,788.28 0.0K
17:42 1,788.35 1,790.14 1,788.35 1,790.02 0.0K
17:43 1,790.07 1,790.32 1,790.02 1,790.09 0.0K
17:44 1,790.20 1,793.48 1,790.17 1,793.43 0.0K
17:45 1,793.53 1,794.41 1,793.53 1,794.22 0.0K
17:46 1,794.20 1,794.35 1,793.82 1,793.96 0.0K
17:47 1,793.68 1,794.36 1,793.68 1,793.80 0.0K
17:48 1,793.72 1,793.97 1,793.69 1,793.82 0.0K
17:49 1,793.77 1,793.77 1,792.34 1,792.53 0.0K
17:50 1,792.45 1,792.45 1,790.96 1,790.96 0.0K
17:51 1,791.39 1,791.39 1,790.06 1,790.63 0.0K
17:52 1,790.61 1,790.61 1,789.48 1,789.48 0.0K
17:53 1,789.44 1,789.55 1,788.30 1,788.30 0.0K
17:54 1,788.24 1,788.51 1,788.05 1,788.21 0.0K
17:55 1,788.36 1,788.36 1,786.84 1,786.84 0.0K
17:56 1,787.00 1,787.40 1,786.82 1,787.40 0.0K
17:57 1,787.38 1,788.24 1,787.38 1,787.93 0.0K
17:58 1,787.92 1,788.41 1,787.69 1,787.69 0.0K
17:59 1,787.55 1,787.58 1,786.86 1,787.04 0.0K
18:00 1,788.10 1,793.52 1,788.10 1,791.30 0.0K
18:01 1,790.64 1,790.64 1,788.76 1,789.04 0.0K
18:02 1,789.09 1,789.75 1,789.03 1,789.75 0.0K
18:03 1,789.81 1,790.03 1,788.04 1,788.04 0.0K
18:04 1,788.08 1,788.74 1,788.08 1,788.69 0.0K
18:05 1,788.61 1,788.61 1,786.66 1,786.99 0.0K
18:06 1,786.97 1,787.23 1,786.81 1,786.92 0.0K
18:07 1,786.58 1,786.66 1,786.38 1,786.52 0.0K
18:08 1,786.61 1,787.69 1,786.51 1,787.45 0.0K
18:09 1,787.54 1,788.04 1,786.44 1,786.44 0.0K
18:10 1,786.36 1,786.82 1,785.75 1,786.82 0.0K
18:11 1,786.87 1,787.47 1,786.58 1,787.47 0.0K
18:12 1,787.55 1,788.35 1,787.55 1,788.15 0.0K
18:13 1,788.12 1,788.32 1,787.20 1,787.67 0.0K
18:14 1,787.58 1,787.58 1,787.16 1,787.27 0.0K
18:15 1,787.07 1,787.39 1,786.48 1,787.39 0.0K
18:16 1,787.35 1,788.49 1,787.35 1,788.48 0.0K
18:17 1,788.39 1,788.51 1,788.23 1,788.48 0.0K
18:18 1,788.44 1,788.47 1,787.10 1,787.29 0.0K
18:19 1,787.13 1,788.30 1,787.13 1,788.15 0.0K
18:20 1,788.34 1,788.64 1,788.30 1,788.38 0.0K
18:21 1,788.42 1,789.52 1,788.33 1,789.51 0.0K
18:22 1,789.54 1,789.54 1,788.44 1,789.11 0.0K
18:23 1,789.09 1,789.53 1,787.70 1,787.70 0.0K
18:24 1,787.63 1,788.29 1,787.46 1,787.60 0.0K
18:25 1,787.51 1,787.51 1,787.51 1,787.51 0.0K
18:29 1,788.03 1,788.61 1,787.61 1,788.47 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