OMX Helsinki 15 Net (OMXH15NI)

OMXH15NI
🏛️ フィンランド →
2,228.16
最終更新: 2025-10-02
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 2,048.73 2,052.31 2,048.65 2,052.05 0.0K
10:01 2,051.79 2,052.69 2,051.57 2,052.60 0.0K
10:02 2,052.67 2,053.52 2,052.67 2,053.48 0.0K
10:03 2,053.16 2,053.29 2,050.44 2,050.44 0.0K
10:04 2,049.87 2,051.50 2,049.87 2,051.38 0.0K
10:05 2,051.74 2,052.06 2,051.45 2,051.45 0.0K
10:06 2,051.39 2,052.68 2,051.21 2,052.45 0.0K
10:07 2,052.60 2,053.51 2,052.60 2,053.30 0.0K
10:08 2,053.36 2,053.67 2,052.56 2,052.74 0.0K
10:09 2,052.80 2,054.57 2,052.72 2,054.57 0.0K
10:10 2,054.55 2,056.59 2,054.55 2,056.30 0.0K
10:11 2,056.51 2,057.65 2,056.51 2,057.27 0.0K
10:12 2,057.43 2,058.03 2,057.08 2,057.59 0.0K
10:13 2,057.53 2,059.73 2,057.53 2,059.73 0.0K
10:14 2,059.52 2,060.32 2,059.38 2,059.75 0.0K
10:15 2,059.71 2,059.71 2,058.74 2,058.74 0.0K
10:16 2,059.05 2,059.97 2,059.05 2,059.96 0.0K
10:17 2,060.00 2,060.00 2,059.75 2,059.88 0.0K
10:18 2,059.58 2,059.81 2,059.12 2,059.75 0.0K
10:19 2,059.89 2,059.89 2,059.22 2,059.73 0.0K
10:20 2,059.91 2,060.43 2,059.91 2,060.17 0.0K
10:21 2,060.16 2,060.25 2,057.95 2,058.03 0.0K
10:22 2,057.97 2,057.97 2,056.79 2,057.36 0.0K
10:23 2,057.27 2,057.48 2,056.56 2,056.56 0.0K
10:24 2,056.31 2,056.31 2,055.68 2,055.94 0.0K
10:25 2,055.81 2,056.88 2,055.45 2,056.88 0.0K
10:26 2,057.25 2,057.47 2,056.94 2,057.35 0.0K
10:27 2,057.45 2,057.60 2,057.16 2,057.16 0.0K
10:28 2,057.12 2,057.25 2,056.92 2,057.04 0.0K
10:29 2,056.88 2,056.88 2,055.62 2,055.70 0.0K
10:30 2,055.64 2,056.02 2,055.56 2,055.87 0.0K
10:31 2,055.93 2,056.25 2,055.92 2,056.12 0.0K
10:32 2,056.19 2,056.66 2,056.19 2,056.53 0.0K
10:33 2,056.62 2,057.21 2,056.48 2,057.21 0.0K
10:34 2,057.29 2,057.38 2,056.80 2,056.83 0.0K
10:35 2,056.43 2,056.49 2,055.35 2,055.35 0.0K
10:36 2,055.30 2,055.50 2,055.01 2,055.36 0.0K
10:37 2,055.32 2,055.50 2,055.16 2,055.36 0.0K
10:38 2,055.32 2,055.67 2,054.90 2,055.55 0.0K
10:39 2,055.47 2,056.08 2,055.47 2,056.08 0.0K
10:40 2,055.92 2,056.63 2,055.58 2,056.63 0.0K
10:41 2,056.55 2,057.90 2,056.55 2,057.16 0.0K
10:42 2,057.13 2,058.07 2,057.13 2,058.07 0.0K
10:43 2,058.02 2,058.02 2,057.63 2,057.71 0.0K
10:44 2,057.95 2,057.97 2,057.77 2,057.94 0.0K
10:45 2,057.97 2,057.97 2,057.04 2,057.31 0.0K
10:46 2,057.20 2,057.20 2,056.55 2,056.69 0.0K
10:47 2,056.87 2,057.08 2,056.83 2,056.83 0.0K
10:48 2,056.65 2,056.67 2,056.35 2,056.39 0.0K
10:49 2,056.51 2,056.77 2,056.43 2,056.56 0.0K
10:50 2,056.38 2,056.42 2,055.01 2,055.01 0.0K
10:51 2,054.93 2,055.06 2,054.64 2,055.04 0.0K
10:52 2,055.00 2,055.00 2,054.63 2,054.63 0.0K
10:53 2,054.71 2,054.88 2,054.67 2,054.75 0.0K
10:54 2,054.71 2,054.75 2,054.53 2,054.75 0.0K
10:55 2,054.71 2,054.86 2,054.65 2,054.70 0.0K
10:56 2,054.92 2,055.04 2,054.37 2,054.52 0.0K
10:57 2,054.54 2,054.80 2,054.39 2,054.80 0.0K
10:58 2,054.86 2,055.04 2,054.55 2,054.76 0.0K
10:59 2,054.78 2,054.78 2,054.48 2,054.62 0.0K
11:00 2,054.64 2,055.76 2,054.58 2,055.76 0.0K
11:01 2,056.43 2,056.77 2,056.39 2,056.77 0.0K
11:02 2,056.61 2,057.33 2,056.57 2,057.33 0.0K
11:03 2,057.41 2,057.61 2,056.97 2,057.10 0.0K
11:04 2,057.05 2,057.21 2,056.46 2,056.74 0.0K
11:05 2,056.71 2,057.13 2,056.44 2,056.44 0.0K
11:06 2,055.64 2,055.64 2,055.05 2,055.07 0.0K
11:07 2,055.04 2,055.05 2,054.14 2,054.34 0.0K
11:08 2,054.20 2,054.51 2,054.20 2,054.48 0.0K
11:09 2,054.50 2,054.57 2,054.42 2,054.42 0.0K
11:10 2,054.39 2,054.39 2,053.53 2,053.53 0.0K
11:11 2,053.45 2,053.45 2,052.59 2,052.65 0.0K
11:12 2,052.54 2,053.01 2,052.54 2,052.99 0.0K
11:13 2,052.90 2,053.31 2,052.70 2,053.31 0.0K
11:14 2,053.33 2,053.70 2,053.29 2,053.68 0.0K
11:15 2,053.60 2,054.17 2,053.25 2,054.08 0.0K
11:16 2,054.06 2,054.57 2,053.83 2,054.57 0.0K
11:17 2,054.48 2,054.48 2,054.32 2,054.45 0.0K
11:18 2,054.50 2,054.50 2,054.13 2,054.41 0.0K
11:19 2,054.31 2,054.31 2,053.94 2,054.03 0.0K
11:20 2,053.95 2,054.27 2,053.54 2,053.54 0.0K
11:21 2,053.59 2,053.65 2,053.31 2,053.65 0.0K
11:22 2,053.72 2,054.26 2,053.60 2,054.15 0.0K
11:23 2,054.03 2,054.13 2,053.99 2,054.13 0.0K
11:24 2,054.22 2,054.70 2,054.22 2,054.51 0.0K
11:25 2,054.67 2,054.67 2,054.03 2,054.03 0.0K
11:26 2,054.11 2,054.19 2,053.66 2,053.66 0.0K
11:27 2,053.61 2,053.61 2,053.37 2,053.48 0.0K
11:28 2,053.40 2,053.40 2,052.61 2,052.61 0.0K
11:29 2,052.54 2,052.88 2,052.54 2,052.88 0.0K
11:30 2,052.75 2,052.75 2,052.51 2,052.53 0.0K
11:31 2,052.43 2,053.34 2,052.43 2,053.34 0.0K
11:32 2,053.26 2,053.31 2,053.07 2,053.13 0.0K
11:33 2,053.18 2,053.54 2,053.07 2,053.54 0.0K
11:34 2,053.61 2,053.66 2,053.44 2,053.54 0.0K
11:35 2,053.48 2,053.55 2,053.48 2,053.51 0.0K
11:36 2,053.43 2,055.08 2,053.43 2,054.89 0.0K
11:37 2,054.85 2,055.06 2,054.77 2,055.06 0.0K
11:38 2,055.11 2,055.11 2,054.83 2,054.95 0.0K
11:39 2,055.07 2,055.07 2,054.48 2,054.54 0.0K
11:40 2,054.46 2,054.52 2,054.14 2,054.14 0.0K
11:41 2,054.15 2,054.15 2,053.96 2,054.00 0.0K
11:42 2,054.03 2,054.03 2,053.88 2,053.94 0.0K
11:43 2,054.03 2,054.73 2,054.03 2,054.67 0.0K
11:44 2,054.76 2,055.12 2,054.70 2,054.79 0.0K
11:45 2,054.76 2,054.90 2,054.76 2,054.77 0.0K
11:46 2,054.86 2,054.90 2,054.12 2,054.22 0.0K
11:47 2,054.31 2,054.45 2,054.11 2,054.11 0.0K
11:48 2,054.06 2,054.09 2,053.78 2,053.81 0.0K
11:49 2,053.83 2,053.98 2,053.52 2,053.58 0.0K
11:50 2,053.61 2,053.69 2,053.49 2,053.67 0.0K
11:51 2,053.64 2,054.11 2,053.64 2,053.84 0.0K
11:52 2,053.92 2,054.21 2,053.92 2,054.21 0.0K
11:53 2,054.33 2,054.41 2,054.01 2,054.41 0.0K
11:54 2,054.32 2,054.32 2,053.94 2,054.07 0.0K
11:55 2,054.22 2,054.34 2,054.08 2,054.08 0.0K
11:56 2,054.04 2,054.04 2,053.72 2,053.93 0.0K
11:57 2,054.01 2,054.01 2,053.81 2,053.91 0.0K
11:58 2,053.83 2,053.84 2,053.41 2,053.41 0.0K
11:59 2,053.38 2,053.38 2,053.15 2,053.16 0.0K
12:00 2,053.16 2,053.29 2,052.94 2,053.07 0.0K
12:01 2,053.12 2,053.65 2,053.06 2,053.65 0.0K
12:02 2,053.53 2,055.13 2,053.53 2,055.13 0.0K
12:03 2,055.05 2,055.05 2,054.78 2,054.84 0.0K
12:04 2,054.90 2,054.92 2,054.66 2,054.82 0.0K
12:05 2,054.74 2,054.96 2,054.73 2,054.73 0.0K
12:06 2,054.77 2,055.12 2,054.77 2,055.02 0.0K
12:07 2,055.07 2,055.07 2,054.55 2,054.67 0.0K
12:08 2,054.64 2,054.81 2,054.51 2,054.73 0.0K
12:09 2,054.72 2,055.12 2,054.71 2,054.71 0.0K
12:10 2,054.70 2,054.90 2,054.62 2,054.69 0.0K
12:11 2,054.73 2,054.73 2,054.42 2,054.42 0.0K
12:12 2,054.46 2,054.58 2,054.42 2,054.51 0.0K
12:13 2,054.42 2,054.59 2,054.41 2,054.56 0.0K
12:14 2,054.48 2,054.48 2,054.19 2,054.28 0.0K
12:15 2,054.30 2,054.32 2,053.76 2,054.02 0.0K
12:16 2,054.06 2,054.10 2,053.38 2,053.46 0.0K
12:17 2,053.44 2,053.47 2,053.35 2,053.40 0.0K
12:18 2,053.44 2,053.58 2,053.17 2,053.17 0.0K
12:19 2,053.19 2,053.48 2,053.05 2,053.48 0.0K
12:20 2,053.44 2,053.71 2,053.44 2,053.59 0.0K
12:21 2,053.49 2,053.86 2,053.49 2,053.84 0.0K
12:22 2,053.70 2,054.03 2,053.46 2,053.82 0.0K
12:23 2,053.86 2,053.88 2,053.05 2,053.10 0.0K
12:24 2,053.02 2,053.49 2,053.02 2,053.45 0.0K
12:25 2,053.57 2,053.68 2,053.37 2,053.37 0.0K
12:26 2,053.41 2,053.41 2,053.18 2,053.18 0.0K
12:27 2,053.14 2,053.31 2,053.14 2,053.25 0.0K
12:28 2,053.21 2,053.21 2,053.00 2,053.04 0.0K
12:29 2,052.97 2,053.13 2,052.95 2,053.13 0.0K
12:30 2,052.96 2,053.03 2,052.87 2,053.00 0.0K
12:31 2,052.90 2,052.90 2,052.63 2,052.76 0.0K
12:32 2,052.62 2,052.76 2,052.62 2,052.70 0.0K
12:33 2,052.74 2,052.89 2,052.65 2,052.89 0.0K
12:34 2,053.01 2,053.42 2,053.01 2,053.42 0.0K
12:35 2,053.38 2,053.57 2,053.38 2,053.45 0.0K
12:36 2,053.50 2,053.74 2,053.50 2,053.70 0.0K
12:37 2,053.78 2,054.02 2,053.77 2,053.77 0.0K
12:38 2,053.75 2,053.75 2,053.39 2,053.39 0.0K
12:39 2,053.43 2,053.77 2,053.43 2,053.67 0.0K
12:40 2,053.69 2,053.82 2,053.66 2,053.75 0.0K
12:41 2,053.82 2,053.98 2,053.82 2,053.97 0.0K
12:42 2,053.93 2,054.09 2,053.93 2,054.09 0.0K
12:43 2,054.04 2,054.35 2,053.96 2,054.33 0.0K
12:44 2,054.27 2,054.27 2,053.98 2,053.98 0.0K
12:45 2,053.92 2,053.93 2,053.73 2,053.84 0.0K
12:46 2,053.88 2,054.15 2,053.88 2,054.13 0.0K
12:47 2,054.09 2,054.18 2,053.93 2,054.01 0.0K
12:48 2,054.15 2,054.36 2,054.00 2,054.23 0.0K
12:49 2,054.39 2,054.52 2,054.11 2,054.52 0.0K
12:50 2,054.60 2,054.71 2,054.30 2,054.30 0.0K
12:51 2,054.36 2,054.36 2,054.08 2,054.16 0.0K
12:52 2,054.12 2,054.48 2,054.12 2,054.48 0.0K
12:53 2,054.58 2,054.62 2,054.48 2,054.48 0.0K
12:54 2,054.44 2,054.44 2,054.12 2,054.20 0.0K
12:55 2,054.25 2,054.69 2,054.25 2,054.60 0.0K
12:56 2,054.62 2,054.78 2,054.60 2,054.78 0.0K
12:57 2,054.86 2,055.19 2,054.78 2,055.09 0.0K
12:58 2,055.13 2,055.45 2,055.13 2,055.45 0.0K
12:59 2,055.50 2,055.84 2,055.50 2,055.84 0.0K
13:00 2,055.76 2,056.00 2,055.63 2,055.63 0.0K
13:01 2,055.66 2,055.88 2,055.54 2,055.54 0.0K
13:02 2,055.47 2,055.71 2,055.47 2,055.71 0.0K
13:03 2,055.67 2,055.67 2,055.46 2,055.55 0.0K
13:04 2,055.61 2,055.61 2,055.53 2,055.61 0.0K
13:05 2,055.52 2,055.57 2,054.86 2,054.86 0.0K
13:06 2,054.70 2,054.89 2,054.54 2,054.69 0.0K
13:07 2,054.50 2,054.81 2,054.39 2,054.81 0.0K
13:08 2,054.71 2,054.71 2,054.50 2,054.70 0.0K
13:09 2,054.99 2,054.99 2,054.72 2,054.98 0.0K
13:10 2,054.96 2,055.03 2,054.94 2,055.03 0.0K
13:11 2,055.05 2,055.17 2,055.05 2,055.09 0.0K
13:12 2,055.13 2,055.65 2,055.05 2,055.65 0.0K
13:13 2,055.61 2,055.69 2,055.50 2,055.62 0.0K
13:14 2,055.71 2,056.04 2,055.71 2,056.04 0.0K
13:15 2,056.07 2,056.11 2,055.92 2,055.97 0.0K
13:16 2,055.79 2,055.79 2,055.24 2,055.24 0.0K
13:17 2,055.28 2,055.51 2,055.28 2,055.51 0.0K
13:18 2,055.47 2,055.63 2,055.47 2,055.55 0.0K
13:19 2,055.40 2,055.48 2,055.15 2,055.15 0.0K
13:20 2,055.11 2,055.68 2,055.02 2,055.68 0.0K
13:21 2,055.49 2,055.94 2,055.49 2,055.85 0.0K
13:22 2,055.94 2,056.06 2,055.54 2,055.59 0.0K
13:23 2,055.67 2,055.72 2,055.55 2,055.61 0.0K
13:24 2,055.69 2,055.94 2,055.69 2,055.74 0.0K
13:25 2,055.61 2,055.67 2,054.92 2,054.92 0.0K
13:26 2,055.01 2,055.17 2,054.95 2,055.07 0.0K
13:27 2,055.24 2,055.27 2,055.03 2,055.27 0.0K
13:28 2,055.18 2,055.18 2,055.14 2,055.14 0.0K
13:29 2,055.05 2,055.28 2,055.05 2,055.09 0.0K
13:30 2,054.99 2,055.32 2,054.97 2,055.32 0.0K
13:31 2,055.29 2,055.70 2,055.29 2,055.70 0.0K
13:32 2,055.62 2,055.62 2,055.17 2,055.25 0.0K
13:33 2,055.47 2,055.56 2,055.31 2,055.31 0.0K
13:34 2,055.18 2,055.26 2,054.80 2,054.80 0.0K
13:35 2,054.75 2,054.80 2,054.61 2,054.77 0.0K
13:36 2,054.82 2,054.82 2,054.74 2,054.74 0.0K
13:37 2,054.69 2,054.69 2,054.35 2,054.35 0.0K
13:38 2,054.18 2,054.32 2,054.13 2,054.32 0.0K
13:39 2,054.26 2,054.54 2,054.18 2,054.54 0.0K
13:40 2,054.60 2,054.60 2,054.44 2,054.48 0.0K
13:41 2,054.60 2,054.72 2,054.60 2,054.72 0.0K
13:42 2,054.76 2,054.93 2,054.76 2,054.80 0.0K
13:43 2,054.82 2,055.21 2,054.82 2,055.21 0.0K
13:44 2,055.18 2,055.24 2,055.11 2,055.15 0.0K
13:45 2,055.14 2,055.25 2,055.05 2,055.05 0.0K
13:46 2,055.17 2,055.56 2,055.17 2,055.48 0.0K
13:47 2,055.56 2,055.94 2,055.56 2,055.89 0.0K
13:48 2,055.81 2,055.81 2,055.67 2,055.67 0.0K
13:49 2,055.57 2,055.57 2,055.42 2,055.42 0.0K
13:50 2,055.36 2,055.36 2,054.79 2,054.79 0.0K
13:51 2,054.73 2,054.73 2,054.06 2,054.17 0.0K
13:52 2,054.09 2,054.18 2,054.05 2,054.14 0.0K
13:53 2,054.30 2,054.40 2,054.28 2,054.30 0.0K
13:54 2,054.26 2,054.29 2,054.21 2,054.29 0.0K
13:55 2,054.53 2,054.84 2,054.53 2,054.67 0.0K
13:56 2,054.65 2,054.73 2,054.65 2,054.73 0.0K
13:57 2,054.64 2,054.73 2,054.61 2,054.73 0.0K
13:58 2,054.78 2,054.88 2,054.75 2,054.84 0.0K
13:59 2,054.76 2,054.98 2,054.61 2,054.61 0.0K
14:00 2,054.86 2,055.14 2,054.64 2,055.10 0.0K
14:01 2,055.06 2,055.17 2,054.96 2,055.17 0.0K
14:02 2,055.21 2,055.78 2,055.21 2,055.74 0.0K
14:03 2,055.80 2,056.08 2,055.80 2,056.08 0.0K
14:04 2,056.17 2,056.37 2,056.17 2,056.37 0.0K
14:05 2,056.46 2,056.46 2,056.25 2,056.43 0.0K
14:06 2,056.51 2,056.54 2,056.42 2,056.43 0.0K
14:07 2,056.47 2,056.47 2,056.10 2,056.10 0.0K
14:08 2,056.41 2,056.77 2,056.41 2,056.69 0.0K
14:09 2,056.70 2,056.81 2,056.70 2,056.70 0.0K
14:10 2,056.90 2,056.90 2,056.46 2,056.46 0.0K
14:11 2,056.42 2,056.58 2,056.42 2,056.58 0.0K
14:12 2,056.74 2,056.92 2,056.74 2,056.89 0.0K
14:13 2,056.88 2,056.97 2,056.88 2,056.92 0.0K
14:14 2,056.87 2,056.87 2,056.67 2,056.67 0.0K
14:15 2,056.58 2,057.03 2,056.58 2,056.99 0.0K
14:16 2,056.90 2,056.90 2,056.90 2,056.90 0.0K
14:17 2,057.06 2,057.64 2,056.83 2,057.64 0.0K
14:18 2,057.65 2,057.77 2,057.65 2,057.77 0.0K
14:19 2,057.81 2,058.25 2,057.80 2,058.25 0.0K
14:20 2,058.28 2,058.34 2,057.97 2,058.34 0.0K
14:21 2,058.40 2,058.52 2,058.12 2,058.17 0.0K
14:22 2,058.21 2,058.22 2,058.10 2,058.13 0.0K
14:23 2,058.02 2,058.02 2,057.81 2,057.97 0.0K
14:24 2,057.89 2,058.15 2,057.88 2,058.15 0.0K
14:25 2,058.23 2,058.25 2,058.19 2,058.21 0.0K
14:26 2,057.94 2,057.99 2,057.73 2,057.73 0.0K
14:27 2,057.74 2,057.74 2,057.33 2,057.33 0.0K
14:28 2,057.25 2,057.25 2,056.95 2,056.95 0.0K
14:29 2,057.01 2,057.05 2,056.92 2,056.92 0.0K
14:30 2,056.95 2,057.18 2,056.95 2,057.18 0.0K
14:31 2,057.09 2,057.20 2,057.09 2,057.17 0.0K
14:32 2,057.25 2,057.59 2,057.25 2,057.59 0.0K
14:33 2,057.55 2,057.68 2,057.31 2,057.31 0.0K
14:34 2,057.25 2,057.29 2,056.22 2,056.22 0.0K
14:35 2,056.17 2,056.36 2,056.17 2,056.33 0.0K
14:36 2,056.25 2,056.33 2,055.70 2,055.78 0.0K
14:37 2,055.73 2,055.79 2,055.35 2,055.35 0.0K
14:38 2,055.53 2,055.80 2,055.45 2,055.80 0.0K
14:39 2,055.86 2,056.03 2,055.81 2,055.86 0.0K
14:40 2,055.84 2,056.31 2,055.80 2,056.31 0.0K
14:41 2,056.49 2,056.53 2,056.30 2,056.38 0.0K
14:42 2,056.41 2,056.41 2,056.13 2,056.18 0.0K
14:43 2,056.04 2,056.10 2,056.00 2,056.10 0.0K
14:44 2,056.15 2,056.28 2,056.15 2,056.28 0.0K
14:45 2,056.32 2,056.32 2,056.07 2,056.08 0.0K
14:46 2,056.17 2,056.17 2,055.94 2,055.96 0.0K
14:47 2,055.88 2,055.91 2,055.75 2,055.91 0.0K
14:48 2,055.87 2,055.92 2,055.79 2,055.80 0.0K
14:49 2,055.55 2,055.70 2,055.55 2,055.70 0.0K
14:50 2,055.75 2,055.76 2,054.92 2,055.06 0.0K
14:51 2,054.98 2,055.06 2,054.76 2,054.76 0.0K
14:52 2,054.92 2,055.05 2,054.44 2,054.44 0.0K
14:53 2,054.52 2,054.52 2,054.44 2,054.48 0.0K
14:54 2,054.57 2,054.57 2,054.29 2,054.29 0.0K
14:55 2,054.33 2,054.59 2,054.33 2,054.53 0.0K
14:56 2,054.49 2,054.49 2,054.32 2,054.40 0.0K
14:57 2,054.50 2,054.79 2,054.42 2,054.42 0.0K
14:58 2,054.34 2,054.62 2,054.26 2,054.62 0.0K
14:59 2,054.66 2,054.74 2,054.66 2,054.74 0.0K
15:00 2,054.58 2,054.68 2,054.48 2,054.48 0.0K
15:01 2,054.31 2,054.39 2,054.30 2,054.30 0.0K
15:02 2,054.32 2,054.46 2,054.02 2,054.02 0.0K
15:03 2,053.94 2,053.94 2,053.62 2,053.62 0.0K
15:04 2,053.54 2,053.54 2,053.25 2,053.25 0.0K
15:05 2,053.30 2,053.30 2,053.02 2,053.02 0.0K
15:06 2,053.07 2,053.07 2,052.48 2,052.64 0.0K
15:07 2,052.66 2,053.15 2,052.66 2,053.15 0.0K
15:08 2,053.19 2,053.36 2,053.07 2,053.25 0.0K
15:09 2,053.33 2,053.53 2,053.33 2,053.36 0.0K
15:10 2,053.51 2,053.64 2,053.18 2,053.64 0.0K
15:11 2,053.69 2,053.98 2,053.69 2,053.98 0.0K
15:12 2,054.06 2,054.31 2,054.02 2,054.28 0.0K
15:13 2,054.32 2,054.42 2,053.79 2,053.79 0.0K
15:14 2,053.70 2,053.70 2,053.07 2,053.07 0.0K
15:15 2,052.98 2,052.98 2,052.58 2,052.58 0.0K
15:16 2,052.61 2,052.69 2,052.26 2,052.26 0.0K
15:17 2,052.26 2,052.45 2,052.23 2,052.32 0.0K
15:18 2,052.36 2,052.81 2,052.36 2,052.81 0.0K
15:19 2,052.90 2,052.98 2,052.90 2,052.96 0.0K
15:20 2,052.92 2,052.96 2,052.71 2,052.92 0.0K
15:21 2,053.01 2,053.05 2,052.88 2,052.88 0.0K
15:22 2,052.94 2,053.25 2,052.94 2,053.25 0.0K
15:23 2,053.35 2,053.35 2,053.15 2,053.26 0.0K
15:24 2,053.31 2,053.31 2,052.91 2,052.91 0.0K
15:25 2,052.90 2,053.24 2,052.84 2,053.24 0.0K
15:26 2,053.30 2,054.01 2,053.30 2,054.01 0.0K
15:27 2,054.14 2,054.14 2,053.89 2,054.04 0.0K
15:28 2,054.09 2,054.10 2,053.90 2,053.90 0.0K
15:29 2,054.36 2,054.44 2,054.28 2,054.34 0.0K
15:30 2,054.22 2,054.79 2,054.22 2,054.79 0.0K
15:31 2,054.88 2,054.88 2,054.37 2,054.47 0.0K
15:32 2,054.22 2,055.59 2,054.22 2,055.59 0.0K
15:33 2,055.69 2,056.01 2,055.69 2,056.01 0.0K
15:34 2,055.99 2,056.35 2,055.99 2,056.27 0.0K
15:35 2,056.24 2,056.24 2,056.01 2,056.01 0.0K
15:36 2,055.91 2,055.91 2,055.57 2,055.90 0.0K
15:37 2,055.96 2,056.20 2,055.90 2,056.20 0.0K
15:38 2,056.22 2,056.58 2,056.22 2,056.58 0.0K
15:39 2,056.60 2,056.75 2,056.33 2,056.33 0.0K
15:40 2,056.04 2,056.04 2,055.40 2,055.40 0.0K
15:41 2,055.32 2,055.32 2,054.76 2,054.76 0.0K
15:42 2,054.63 2,054.63 2,054.13 2,054.34 0.0K
15:43 2,054.30 2,054.34 2,054.23 2,054.30 0.0K
15:44 2,054.35 2,055.32 2,054.35 2,055.20 0.0K
15:45 2,055.24 2,055.74 2,055.24 2,055.40 0.0K
15:46 2,055.52 2,055.60 2,055.23 2,055.23 0.0K
15:47 2,055.26 2,055.36 2,054.95 2,054.95 0.0K
15:48 2,054.88 2,055.01 2,054.88 2,055.01 0.0K
15:49 2,055.07 2,055.52 2,055.01 2,055.41 0.0K
15:50 2,055.40 2,055.40 2,054.80 2,054.80 0.0K
15:51 2,054.72 2,054.83 2,054.69 2,054.83 0.0K
15:52 2,054.75 2,054.75 2,054.41 2,054.41 0.0K
15:53 2,054.22 2,054.22 2,054.02 2,054.09 0.0K
15:54 2,054.16 2,054.41 2,054.16 2,054.32 0.0K
15:55 2,054.22 2,054.32 2,054.14 2,054.32 0.0K
15:56 2,054.33 2,054.61 2,054.33 2,054.61 0.0K
15:57 2,054.80 2,054.96 2,054.67 2,054.93 0.0K
15:58 2,054.94 2,054.94 2,054.25 2,054.32 0.0K
15:59 2,054.37 2,054.37 2,054.10 2,054.26 0.0K
16:00 2,054.30 2,055.00 2,054.30 2,054.92 0.0K
16:01 2,054.97 2,055.15 2,054.97 2,054.97 0.0K
16:02 2,055.05 2,055.05 2,054.90 2,054.96 0.0K
16:03 2,054.94 2,055.14 2,054.67 2,054.67 0.0K
16:04 2,054.72 2,054.72 2,054.57 2,054.62 0.0K
16:05 2,054.46 2,054.80 2,054.38 2,054.80 0.0K
16:06 2,055.00 2,055.04 2,054.65 2,054.65 0.0K
16:07 2,054.72 2,054.77 2,054.61 2,054.68 0.0K
16:08 2,054.75 2,055.02 2,054.73 2,055.02 0.0K
16:09 2,055.18 2,055.31 2,055.11 2,055.22 0.0K
16:10 2,055.27 2,055.46 2,055.27 2,055.46 0.0K
16:11 2,055.78 2,056.14 2,055.70 2,056.07 0.0K
16:12 2,056.05 2,056.36 2,056.05 2,056.24 0.0K
16:13 2,056.13 2,056.14 2,055.83 2,055.83 0.0K
16:14 2,055.79 2,055.79 2,055.54 2,055.54 0.0K
16:15 2,055.50 2,055.55 2,055.44 2,055.55 0.0K
16:16 2,055.50 2,055.87 2,055.45 2,055.45 0.0K
16:17 2,055.54 2,055.66 2,055.27 2,055.32 0.0K
16:18 2,055.28 2,055.45 2,055.22 2,055.45 0.0K
16:19 2,055.49 2,055.49 2,055.27 2,055.27 0.0K
16:20 2,055.23 2,055.39 2,055.09 2,055.39 0.0K
16:21 2,055.35 2,055.48 2,055.12 2,055.39 0.0K
16:22 2,055.35 2,055.61 2,055.35 2,055.48 0.0K
16:23 2,055.52 2,055.52 2,055.06 2,055.16 0.0K
16:24 2,055.24 2,055.24 2,054.86 2,054.86 0.0K
16:25 2,054.53 2,054.53 2,054.24 2,054.44 0.0K
16:26 2,054.47 2,054.93 2,054.47 2,054.71 0.0K
16:27 2,054.78 2,055.13 2,054.73 2,055.13 0.0K
16:28 2,055.14 2,055.37 2,054.99 2,054.99 0.0K
16:29 2,055.01 2,055.31 2,055.01 2,055.31 0.0K
16:30 2,055.29 2,055.38 2,054.18 2,054.18 0.0K
16:31 2,054.17 2,054.17 2,053.65 2,053.65 0.0K
16:32 2,053.61 2,054.35 2,053.61 2,054.35 0.0K
16:33 2,054.30 2,054.99 2,054.16 2,054.78 0.0K
16:34 2,054.66 2,054.87 2,054.44 2,054.44 0.0K
16:35 2,054.56 2,055.08 2,054.49 2,055.02 0.0K
16:36 2,055.12 2,055.20 2,054.94 2,054.94 0.0K
16:37 2,054.86 2,055.00 2,054.62 2,054.94 0.0K
16:38 2,054.53 2,054.86 2,054.53 2,054.77 0.0K
16:39 2,054.73 2,055.48 2,054.73 2,055.48 0.0K
16:40 2,055.46 2,055.94 2,055.46 2,055.73 0.0K
16:41 2,055.81 2,056.16 2,055.73 2,056.09 0.0K
16:42 2,056.26 2,056.70 2,056.26 2,056.56 0.0K
16:43 2,056.64 2,056.89 2,056.59 2,056.68 0.0K
16:44 2,056.72 2,057.28 2,056.72 2,057.28 0.0K
16:45 2,057.32 2,058.04 2,057.32 2,057.80 0.0K
16:46 2,058.05 2,058.13 2,057.84 2,058.09 0.0K
16:47 2,058.17 2,058.17 2,057.72 2,057.85 0.0K
16:48 2,057.98 2,058.06 2,057.80 2,057.80 0.0K
16:49 2,057.94 2,058.07 2,057.59 2,057.66 0.0K
16:50 2,057.69 2,057.69 2,057.20 2,057.20 0.0K
16:51 2,057.72 2,057.72 2,056.87 2,057.30 0.0K
16:52 2,057.56 2,058.61 2,057.56 2,058.61 0.0K
16:53 2,058.67 2,059.09 2,058.67 2,059.07 0.0K
16:54 2,059.04 2,059.32 2,059.02 2,059.24 0.0K
16:55 2,059.16 2,060.38 2,059.16 2,060.38 0.0K
16:56 2,060.54 2,061.12 2,060.54 2,060.81 0.0K
16:57 2,060.86 2,061.47 2,060.86 2,061.47 0.0K
16:58 2,061.43 2,061.53 2,060.54 2,060.69 0.0K
16:59 2,060.76 2,060.87 2,060.05 2,060.05 0.0K
17:00 2,060.03 2,060.03 2,059.16 2,059.16 0.0K
17:01 2,059.12 2,059.46 2,059.08 2,059.46 0.0K
17:02 2,059.41 2,059.41 2,058.47 2,058.78 0.0K
17:03 2,058.68 2,059.08 2,058.50 2,058.96 0.0K
17:04 2,059.01 2,059.14 2,058.82 2,059.14 0.0K
17:05 2,059.19 2,059.19 2,058.75 2,058.76 0.0K
17:06 2,058.67 2,058.71 2,057.95 2,058.22 0.0K
17:07 2,058.01 2,058.44 2,058.01 2,058.41 0.0K
17:08 2,058.46 2,058.97 2,058.35 2,058.89 0.0K
17:09 2,058.94 2,059.60 2,058.90 2,059.60 0.0K
17:10 2,059.73 2,059.73 2,059.44 2,059.63 0.0K
17:11 2,059.51 2,059.81 2,059.51 2,059.55 0.0K
17:12 2,059.46 2,059.62 2,059.46 2,059.62 0.0K
17:13 2,059.60 2,059.82 2,059.60 2,059.76 0.0K
17:14 2,059.80 2,060.08 2,059.80 2,060.08 0.0K
17:15 2,060.12 2,060.12 2,059.76 2,059.79 0.0K
17:16 2,059.76 2,059.99 2,059.76 2,059.91 0.0K
17:17 2,059.95 2,060.97 2,059.95 2,060.83 0.0K
17:18 2,060.80 2,060.80 2,059.90 2,059.90 0.0K
17:19 2,059.67 2,059.71 2,059.26 2,059.38 0.0K
17:20 2,059.35 2,059.35 2,057.99 2,057.99 0.0K
17:21 2,057.83 2,057.83 2,057.31 2,057.75 0.0K
17:22 2,057.71 2,058.00 2,057.71 2,057.81 0.0K
17:23 2,057.92 2,057.92 2,057.64 2,057.64 0.0K
17:24 2,057.57 2,057.57 2,057.29 2,057.29 0.0K
17:25 2,057.24 2,057.32 2,056.98 2,057.32 0.0K
17:26 2,057.37 2,057.46 2,057.34 2,057.41 0.0K
17:27 2,057.37 2,057.43 2,057.15 2,057.15 0.0K
17:28 2,057.21 2,057.21 2,056.60 2,056.61 0.0K
17:29 2,056.66 2,056.74 2,056.34 2,056.36 0.0K
17:30 2,056.44 2,056.44 2,055.99 2,055.99 0.0K
17:31 2,056.07 2,056.29 2,055.70 2,056.29 0.0K
17:32 2,056.36 2,056.97 2,056.36 2,056.71 0.0K
17:33 2,056.89 2,057.15 2,056.89 2,057.02 0.0K
17:34 2,057.08 2,057.45 2,057.08 2,057.40 0.0K
17:35 2,057.49 2,057.92 2,057.23 2,057.76 0.0K
17:36 2,057.84 2,058.00 2,057.73 2,057.81 0.0K
17:37 2,057.89 2,057.89 2,057.70 2,057.79 0.0K
17:38 2,057.91 2,057.97 2,057.57 2,057.60 0.0K
17:39 2,057.58 2,057.74 2,057.55 2,057.62 0.0K
17:40 2,057.66 2,057.66 2,057.51 2,057.51 0.0K
17:41 2,057.46 2,057.88 2,057.42 2,057.72 0.0K
17:42 2,057.68 2,057.76 2,057.53 2,057.74 0.0K
17:43 2,057.78 2,058.13 2,057.78 2,058.13 0.0K
17:44 2,058.17 2,058.19 2,057.97 2,058.02 0.0K
17:45 2,058.03 2,058.20 2,057.97 2,058.05 0.0K
17:46 2,058.15 2,058.45 2,057.89 2,057.92 0.0K
17:47 2,057.91 2,057.91 2,057.38 2,057.44 0.0K
17:48 2,057.53 2,057.55 2,057.33 2,057.33 0.0K
17:49 2,057.35 2,057.35 2,057.05 2,057.05 0.0K
17:50 2,056.99 2,056.99 2,056.68 2,056.83 0.0K
17:51 2,056.82 2,056.82 2,056.46 2,056.53 0.0K
17:52 2,056.61 2,056.78 2,056.49 2,056.66 0.0K
17:53 2,056.62 2,057.15 2,056.62 2,057.01 0.0K
17:54 2,056.93 2,057.04 2,056.63 2,056.63 0.0K
17:55 2,056.58 2,056.68 2,056.58 2,056.58 0.0K
17:56 2,056.68 2,056.87 2,056.49 2,056.59 0.0K
17:57 2,056.50 2,056.78 2,056.50 2,056.59 0.0K
17:58 2,056.67 2,056.74 2,056.51 2,056.52 0.0K
17:59 2,056.56 2,056.97 2,056.35 2,056.82 0.0K
18:00 2,056.64 2,056.75 2,056.50 2,056.55 0.0K
18:01 2,056.60 2,056.77 2,056.35 2,056.35 0.0K
18:02 2,056.36 2,056.71 2,056.36 2,056.71 0.0K
18:03 2,056.83 2,057.05 2,056.79 2,057.05 0.0K
18:04 2,057.10 2,057.25 2,056.98 2,056.98 0.0K
18:05 2,057.01 2,057.03 2,056.36 2,056.37 0.0K
18:06 2,056.33 2,056.65 2,056.19 2,056.63 0.0K
18:07 2,056.68 2,056.87 2,056.68 2,056.75 0.0K
18:08 2,056.77 2,056.89 2,056.69 2,056.78 0.0K
18:09 2,056.74 2,056.78 2,056.40 2,056.41 0.0K
18:10 2,056.37 2,056.79 2,056.19 2,056.66 0.0K
18:11 2,056.71 2,056.71 2,056.30 2,056.56 0.0K
18:12 2,056.67 2,056.83 2,056.64 2,056.74 0.0K
18:13 2,056.67 2,056.76 2,056.54 2,056.54 0.0K
18:14 2,056.51 2,056.55 2,056.09 2,056.09 0.0K
18:15 2,056.11 2,056.19 2,056.02 2,056.19 0.0K
18:16 2,056.03 2,056.34 2,056.03 2,056.17 0.0K
18:17 2,056.21 2,056.21 2,055.44 2,055.54 0.0K
18:18 2,055.72 2,055.73 2,055.29 2,055.39 0.0K
18:19 2,055.43 2,055.65 2,055.26 2,055.36 0.0K
18:20 2,055.26 2,055.51 2,055.13 2,055.40 0.0K
18:21 2,055.42 2,055.64 2,055.12 2,055.26 0.0K
18:22 2,055.31 2,055.32 2,055.02 2,055.02 0.0K
18:23 2,054.98 2,055.30 2,054.91 2,054.92 0.0K
18:24 2,054.98 2,055.09 2,053.54 2,053.54 0.0K
18:25 2,053.38 2,053.38 2,053.38 2,053.38 0.0K
18:29 2,053.21 2,056.57 2,053.21 2,056.44 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