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 2,078.77 2,078.98 2,077.86 2,078.02 0.0K
10:01 2,078.35 2,082.40 2,078.35 2,082.07 0.0K
10:02 2,081.99 2,081.99 2,079.97 2,080.63 0.0K
10:03 2,080.70 2,081.47 2,080.70 2,081.02 0.0K
10:04 2,081.20 2,081.36 2,080.69 2,080.69 0.0K
10:05 2,080.78 2,081.26 2,080.29 2,080.29 0.0K
10:06 2,080.26 2,080.36 2,079.64 2,079.77 0.0K
10:07 2,079.29 2,080.47 2,078.68 2,080.47 0.0K
10:08 2,080.65 2,081.57 2,080.09 2,080.09 0.0K
10:09 2,079.96 2,079.96 2,078.69 2,078.72 0.0K
10:10 2,078.48 2,078.48 2,077.75 2,078.28 0.0K
10:11 2,078.08 2,078.22 2,077.47 2,077.57 0.0K
10:12 2,077.47 2,077.47 2,075.43 2,075.43 0.0K
10:13 2,075.55 2,075.71 2,074.65 2,074.89 0.0K
10:14 2,074.82 2,074.92 2,074.17 2,074.17 0.0K
10:15 2,074.00 2,074.06 2,073.28 2,073.34 0.0K
10:16 2,073.28 2,073.36 2,071.58 2,071.89 0.0K
10:17 2,072.10 2,072.39 2,071.80 2,072.16 0.0K
10:18 2,072.24 2,072.99 2,072.01 2,072.99 0.0K
10:19 2,072.94 2,073.12 2,072.85 2,073.10 0.0K
10:20 2,073.23 2,073.23 2,072.04 2,072.08 0.0K
10:21 2,071.77 2,072.70 2,071.64 2,072.70 0.0K
10:22 2,072.48 2,072.53 2,072.02 2,072.02 0.0K
10:23 2,072.07 2,072.07 2,071.80 2,071.85 0.0K
10:24 2,071.97 2,072.07 2,071.67 2,071.67 0.0K
10:25 2,071.61 2,071.62 2,071.22 2,071.22 0.0K
10:26 2,071.14 2,071.83 2,070.74 2,070.75 0.0K
10:27 2,070.88 2,071.10 2,070.42 2,071.06 0.0K
10:28 2,071.18 2,071.22 2,070.76 2,070.76 0.0K
10:29 2,070.62 2,070.62 2,070.15 2,070.38 0.0K
10:30 2,070.16 2,070.29 2,069.55 2,070.29 0.0K
10:31 2,070.25 2,070.39 2,070.15 2,070.28 0.0K
10:32 2,070.33 2,070.33 2,069.70 2,069.70 0.0K
10:33 2,069.52 2,069.72 2,069.34 2,069.43 0.0K
10:34 2,069.50 2,069.72 2,069.29 2,069.29 0.0K
10:35 2,069.42 2,069.83 2,069.21 2,069.83 0.0K
10:36 2,069.98 2,070.15 2,068.94 2,068.94 0.0K
10:37 2,068.86 2,069.35 2,068.58 2,069.35 0.0K
10:38 2,069.30 2,069.94 2,069.30 2,069.80 0.0K
10:39 2,069.84 2,069.97 2,069.66 2,069.66 0.0K
10:40 2,069.72 2,070.31 2,069.72 2,070.31 0.0K
10:41 2,070.11 2,070.11 2,069.73 2,069.77 0.0K
10:42 2,069.74 2,069.74 2,068.18 2,068.18 0.0K
10:43 2,068.10 2,068.18 2,067.86 2,067.86 0.0K
10:44 2,067.88 2,067.88 2,067.47 2,067.64 0.0K
10:45 2,067.46 2,067.46 2,065.31 2,065.31 0.0K
10:46 2,065.27 2,066.71 2,065.27 2,066.71 0.0K
10:47 2,066.57 2,067.42 2,066.48 2,067.42 0.0K
10:48 2,067.16 2,067.22 2,066.73 2,066.95 0.0K
10:49 2,066.84 2,067.19 2,066.66 2,066.97 0.0K
10:50 2,067.00 2,067.09 2,066.72 2,066.93 0.0K
10:51 2,066.70 2,067.74 2,066.70 2,067.54 0.0K
10:52 2,067.67 2,068.05 2,067.67 2,067.89 0.0K
10:53 2,067.98 2,067.98 2,067.60 2,067.89 0.0K
10:54 2,068.00 2,068.07 2,067.75 2,068.07 0.0K
10:55 2,068.11 2,068.37 2,068.11 2,068.12 0.0K
10:56 2,068.02 2,068.03 2,067.84 2,067.97 0.0K
10:57 2,068.14 2,068.19 2,067.83 2,067.83 0.0K
10:58 2,067.92 2,067.97 2,067.76 2,067.97 0.0K
10:59 2,068.00 2,068.04 2,067.57 2,067.57 0.0K
11:00 2,067.48 2,068.03 2,067.48 2,067.93 0.0K
11:01 2,067.88 2,068.02 2,067.80 2,067.87 0.0K
11:02 2,067.94 2,068.66 2,067.94 2,068.30 0.0K
11:03 2,068.25 2,068.25 2,067.93 2,067.97 0.0K
11:04 2,067.93 2,067.93 2,067.70 2,067.78 0.0K
11:05 2,067.93 2,068.31 2,067.93 2,068.18 0.0K
11:06 2,068.52 2,069.36 2,068.25 2,069.31 0.0K
11:07 2,069.27 2,069.27 2,067.63 2,067.63 0.0K
11:08 2,067.58 2,067.63 2,067.26 2,067.26 0.0K
11:09 2,067.18 2,068.08 2,067.18 2,068.08 0.0K
11:10 2,068.19 2,068.54 2,068.00 2,068.31 0.0K
11:11 2,068.36 2,068.58 2,068.36 2,068.54 0.0K
11:12 2,068.49 2,068.49 2,068.24 2,068.47 0.0K
11:13 2,068.43 2,068.43 2,068.30 2,068.42 0.0K
11:14 2,068.51 2,069.17 2,068.51 2,069.17 0.0K
11:15 2,069.42 2,069.45 2,069.13 2,069.34 0.0K
11:16 2,069.39 2,069.57 2,069.30 2,069.48 0.0K
11:17 2,069.42 2,069.50 2,069.37 2,069.50 0.0K
11:18 2,069.54 2,069.57 2,069.20 2,069.20 0.0K
11:19 2,069.25 2,069.25 2,068.94 2,069.22 0.0K
11:20 2,069.19 2,069.44 2,068.47 2,068.47 0.0K
11:21 2,068.51 2,068.59 2,068.48 2,068.53 0.0K
11:22 2,068.55 2,069.10 2,068.55 2,068.86 0.0K
11:23 2,068.88 2,069.42 2,068.82 2,069.42 0.0K
11:24 2,069.33 2,069.43 2,069.25 2,069.27 0.0K
11:25 2,069.17 2,069.17 2,068.14 2,068.14 0.0K
11:26 2,068.17 2,068.17 2,067.92 2,068.00 0.0K
11:27 2,068.05 2,068.13 2,068.01 2,068.01 0.0K
11:28 2,067.90 2,068.04 2,067.67 2,067.67 0.0K
11:29 2,067.72 2,068.60 2,067.72 2,068.49 0.0K
11:30 2,068.51 2,068.72 2,068.48 2,068.66 0.0K
11:31 2,068.63 2,068.63 2,067.67 2,067.67 0.0K
11:32 2,067.45 2,067.63 2,067.37 2,067.63 0.0K
11:33 2,067.59 2,067.70 2,067.54 2,067.70 0.0K
11:34 2,067.61 2,067.61 2,067.32 2,067.49 0.0K
11:35 2,067.54 2,067.93 2,067.54 2,067.84 0.0K
11:36 2,067.80 2,067.80 2,067.10 2,067.10 0.0K
11:37 2,067.06 2,067.07 2,066.86 2,067.07 0.0K
11:38 2,067.16 2,067.31 2,066.85 2,066.96 0.0K
11:39 2,067.08 2,067.08 2,066.66 2,067.04 0.0K
11:40 2,067.13 2,067.54 2,067.13 2,067.26 0.0K
11:41 2,067.30 2,067.30 2,067.00 2,067.09 0.0K
11:42 2,067.05 2,067.05 2,066.11 2,066.11 0.0K
11:43 2,066.03 2,066.51 2,066.03 2,066.51 0.0K
11:44 2,066.40 2,066.40 2,065.96 2,066.06 0.0K
11:45 2,066.04 2,066.13 2,065.95 2,065.96 0.0K
11:46 2,066.04 2,066.83 2,065.84 2,066.83 0.0K
11:47 2,066.86 2,066.94 2,066.71 2,066.85 0.0K
11:48 2,066.87 2,067.05 2,066.87 2,067.00 0.0K
11:49 2,066.95 2,066.95 2,066.61 2,066.61 0.0K
11:50 2,066.60 2,066.61 2,065.92 2,065.94 0.0K
11:51 2,065.98 2,066.46 2,065.98 2,066.44 0.0K
11:52 2,066.59 2,066.78 2,066.51 2,066.78 0.0K
11:53 2,066.63 2,066.72 2,066.63 2,066.72 0.0K
11:54 2,066.84 2,066.89 2,066.59 2,066.59 0.0K
11:55 2,066.65 2,067.22 2,066.65 2,067.19 0.0K
11:56 2,067.14 2,067.41 2,067.14 2,067.33 0.0K
11:57 2,067.39 2,067.84 2,067.39 2,067.67 0.0K
11:58 2,067.60 2,067.60 2,067.26 2,067.26 0.0K
11:59 2,067.30 2,067.30 2,067.14 2,067.14 0.0K
12:00 2,067.10 2,067.10 2,065.21 2,065.21 0.0K
12:01 2,065.18 2,065.84 2,065.14 2,065.84 0.0K
12:02 2,065.95 2,066.53 2,065.95 2,066.53 0.0K
12:03 2,066.57 2,066.97 2,066.57 2,066.97 0.0K
12:04 2,066.79 2,067.03 2,066.71 2,066.76 0.0K
12:05 2,066.66 2,066.66 2,066.27 2,066.43 0.0K
12:06 2,066.39 2,066.39 2,066.35 2,066.35 0.0K
12:07 2,066.37 2,066.46 2,066.30 2,066.46 0.0K
12:08 2,066.54 2,066.77 2,066.54 2,066.73 0.0K
12:09 2,066.75 2,066.75 2,066.51 2,066.65 0.0K
12:10 2,066.61 2,066.91 2,066.53 2,066.66 0.0K
12:11 2,066.75 2,066.83 2,066.44 2,066.75 0.0K
12:12 2,066.73 2,066.86 2,066.45 2,066.45 0.0K
12:13 2,066.36 2,066.91 2,066.19 2,066.91 0.0K
12:14 2,066.97 2,067.28 2,066.97 2,067.28 0.0K
12:15 2,067.22 2,067.33 2,067.22 2,067.33 0.0K
12:16 2,067.29 2,067.68 2,067.29 2,067.52 0.0K
12:17 2,067.46 2,067.46 2,067.17 2,067.25 0.0K
12:18 2,067.17 2,067.17 2,066.91 2,066.96 0.0K
12:19 2,067.00 2,067.11 2,066.87 2,066.87 0.0K
12:20 2,066.95 2,067.10 2,066.95 2,067.08 0.0K
12:21 2,067.04 2,067.04 2,066.60 2,066.72 0.0K
12:22 2,066.70 2,067.11 2,066.70 2,067.00 0.0K
12:23 2,067.08 2,067.08 2,066.81 2,066.81 0.0K
12:24 2,066.79 2,066.79 2,066.62 2,066.65 0.0K
12:25 2,066.66 2,066.86 2,066.57 2,066.58 0.0K
12:26 2,066.50 2,066.59 2,066.46 2,066.51 0.0K
12:27 2,066.42 2,066.71 2,066.35 2,066.71 0.0K
12:28 2,066.66 2,066.66 2,066.26 2,066.26 0.0K
12:29 2,066.28 2,066.31 2,066.14 2,066.31 0.0K
12:30 2,066.40 2,067.66 2,066.40 2,067.64 0.0K
12:31 2,067.80 2,068.08 2,067.80 2,068.00 0.0K
12:32 2,068.13 2,068.71 2,068.13 2,068.71 0.0K
12:33 2,068.77 2,068.83 2,068.55 2,068.71 0.0K
12:34 2,068.74 2,068.90 2,068.64 2,068.71 0.0K
12:35 2,068.66 2,068.78 2,068.66 2,068.72 0.0K
12:36 2,068.77 2,068.93 2,068.72 2,068.93 0.0K
12:37 2,068.88 2,069.28 2,068.80 2,069.18 0.0K
12:38 2,069.26 2,069.55 2,068.89 2,068.89 0.0K
12:39 2,068.80 2,069.09 2,068.80 2,069.09 0.0K
12:40 2,069.01 2,069.09 2,068.79 2,068.90 0.0K
12:41 2,068.89 2,068.89 2,068.68 2,068.70 0.0K
12:42 2,068.72 2,068.76 2,068.63 2,068.71 0.0K
12:43 2,068.78 2,068.97 2,068.71 2,068.97 0.0K
12:44 2,069.07 2,069.21 2,069.04 2,069.04 0.0K
12:45 2,069.09 2,069.58 2,069.09 2,069.44 0.0K
12:46 2,069.35 2,069.57 2,069.35 2,069.53 0.0K
12:47 2,069.45 2,069.51 2,069.19 2,069.19 0.0K
12:48 2,069.14 2,069.14 2,068.83 2,068.97 0.0K
12:49 2,069.06 2,069.32 2,069.06 2,069.16 0.0K
12:50 2,069.24 2,069.63 2,069.24 2,069.58 0.0K
12:51 2,069.65 2,069.70 2,069.62 2,069.70 0.0K
12:52 2,069.73 2,069.98 2,069.73 2,069.93 0.0K
12:53 2,069.85 2,069.87 2,069.82 2,069.82 0.0K
12:54 2,069.79 2,069.79 2,068.77 2,068.77 0.0K
12:55 2,068.66 2,068.93 2,068.66 2,068.93 0.0K
12:56 2,069.05 2,069.19 2,069.05 2,069.19 0.0K
12:57 2,069.23 2,069.68 2,069.23 2,069.63 0.0K
12:58 2,069.67 2,069.70 2,069.47 2,069.62 0.0K
12:59 2,069.50 2,069.60 2,069.41 2,069.56 0.0K
13:00 2,069.62 2,069.62 2,068.93 2,068.93 0.0K
13:01 2,068.79 2,068.84 2,068.63 2,068.63 0.0K
13:02 2,068.53 2,068.71 2,068.51 2,068.52 0.0K
13:03 2,068.49 2,068.50 2,068.22 2,068.30 0.0K
13:04 2,068.24 2,068.29 2,068.14 2,068.25 0.0K
13:05 2,068.30 2,068.32 2,068.06 2,068.32 0.0K
13:06 2,068.14 2,068.14 2,067.87 2,067.91 0.0K
13:07 2,067.44 2,067.44 2,067.17 2,067.25 0.0K
13:08 2,067.43 2,067.47 2,067.43 2,067.43 0.0K
13:09 2,067.39 2,067.39 2,067.10 2,067.15 0.0K
13:10 2,067.10 2,067.28 2,066.98 2,067.28 0.0K
13:11 2,067.38 2,067.42 2,067.30 2,067.35 0.0K
13:12 2,067.30 2,067.39 2,067.30 2,067.39 0.0K
13:13 2,067.31 2,067.41 2,067.31 2,067.41 0.0K
13:14 2,067.51 2,067.80 2,067.49 2,067.80 0.0K
13:15 2,067.82 2,068.27 2,067.80 2,068.27 0.0K
13:16 2,068.17 2,068.68 2,068.17 2,068.68 0.0K
13:17 2,068.82 2,068.87 2,068.72 2,068.75 0.0K
13:18 2,068.68 2,068.93 2,068.68 2,068.89 0.0K
13:19 2,068.83 2,068.83 2,068.75 2,068.75 0.0K
13:20 2,068.77 2,068.90 2,068.76 2,068.80 0.0K
13:21 2,068.77 2,068.89 2,068.77 2,068.77 0.0K
13:22 2,068.73 2,068.88 2,068.73 2,068.84 0.0K
13:23 2,068.85 2,068.85 2,068.64 2,068.66 0.0K
13:24 2,068.69 2,068.83 2,068.69 2,068.83 0.0K
13:25 2,068.93 2,070.04 2,068.93 2,069.82 0.0K
13:26 2,069.77 2,069.86 2,068.56 2,068.65 0.0K
13:27 2,068.44 2,068.54 2,068.34 2,068.34 0.0K
13:28 2,068.38 2,068.56 2,068.32 2,068.56 0.0K
13:29 2,068.57 2,068.57 2,068.37 2,068.41 0.0K
13:30 2,068.34 2,068.34 2,068.16 2,068.21 0.0K
13:31 2,068.26 2,068.26 2,067.76 2,067.76 0.0K
13:32 2,067.56 2,067.61 2,067.43 2,067.52 0.0K
13:33 2,067.44 2,067.70 2,067.44 2,067.61 0.0K
13:34 2,067.58 2,068.13 2,067.54 2,068.13 0.0K
13:35 2,068.08 2,068.10 2,067.98 2,067.98 0.0K
13:36 2,068.06 2,068.36 2,068.06 2,068.36 0.0K
13:37 2,068.33 2,068.59 2,068.32 2,068.59 0.0K
13:38 2,068.62 2,068.62 2,068.54 2,068.56 0.0K
13:39 2,068.64 2,068.78 2,068.62 2,068.65 0.0K
13:40 2,068.68 2,069.00 2,068.68 2,069.00 0.0K
13:41 2,069.13 2,069.33 2,069.13 2,069.33 0.0K
13:42 2,069.31 2,069.31 2,069.23 2,069.27 0.0K
13:43 2,069.43 2,069.52 2,069.43 2,069.52 0.0K
13:44 2,069.47 2,069.47 2,069.32 2,069.32 0.0K
13:45 2,069.36 2,069.41 2,069.14 2,069.41 0.0K
13:46 2,069.45 2,069.91 2,069.45 2,069.91 0.0K
13:47 2,069.82 2,070.02 2,069.82 2,069.94 0.0K
13:48 2,070.03 2,070.09 2,070.00 2,070.09 0.0K
13:49 2,070.03 2,070.25 2,069.99 2,069.99 0.0K
13:50 2,070.01 2,070.05 2,069.96 2,070.05 0.0K
13:51 2,070.01 2,070.01 2,069.62 2,069.72 0.0K
13:52 2,069.67 2,069.74 2,069.67 2,069.72 0.0K
13:53 2,069.74 2,069.86 2,069.71 2,069.86 0.0K
13:54 2,069.91 2,070.22 2,069.91 2,070.19 0.0K
13:55 2,070.32 2,070.33 2,070.10 2,070.10 0.0K
13:56 2,070.04 2,070.06 2,069.87 2,069.87 0.0K
13:57 2,069.77 2,069.85 2,069.73 2,069.77 0.0K
13:58 2,069.69 2,069.69 2,069.43 2,069.43 0.0K
13:59 2,069.48 2,069.65 2,069.35 2,069.45 0.0K
14:00 2,069.55 2,070.12 2,069.51 2,070.12 0.0K
14:01 2,070.16 2,070.16 2,069.95 2,069.95 0.0K
14:02 2,069.89 2,069.89 2,069.38 2,069.38 0.0K
14:03 2,069.37 2,069.37 2,069.32 2,069.36 0.0K
14:04 2,069.45 2,069.46 2,068.79 2,068.79 0.0K
14:05 2,068.73 2,068.79 2,068.66 2,068.79 0.0K
14:06 2,068.94 2,068.94 2,068.82 2,068.86 0.0K
14:07 2,068.76 2,069.12 2,068.76 2,069.12 0.0K
14:08 2,069.18 2,069.56 2,069.18 2,069.56 0.0K
14:09 2,069.52 2,069.52 2,069.44 2,069.44 0.0K
14:10 2,069.36 2,069.42 2,069.01 2,069.01 0.0K
14:11 2,068.97 2,068.97 2,068.74 2,068.74 0.0K
14:12 2,068.82 2,069.26 2,068.82 2,069.24 0.0K
14:13 2,069.29 2,069.47 2,069.29 2,069.47 0.0K
14:14 2,069.57 2,069.88 2,069.57 2,069.82 0.0K
14:15 2,069.94 2,070.15 2,069.94 2,070.10 0.0K
14:16 2,070.15 2,070.35 2,070.15 2,070.35 0.0K
14:17 2,070.32 2,070.32 2,070.15 2,070.19 0.0K
14:18 2,070.15 2,070.31 2,070.01 2,070.30 0.0K
14:19 2,070.38 2,070.41 2,070.30 2,070.40 0.0K
14:20 2,070.43 2,070.67 2,070.43 2,070.67 0.0K
14:21 2,070.63 2,070.84 2,070.63 2,070.77 0.0K
14:22 2,070.73 2,070.85 2,070.73 2,070.85 0.0K
14:23 2,070.81 2,070.85 2,070.81 2,070.85 0.0K
14:24 2,070.93 2,071.31 2,070.93 2,071.18 0.0K
14:25 2,071.15 2,071.53 2,071.15 2,071.53 0.0K
14:26 2,071.59 2,071.59 2,071.59 2,071.59 0.0K
14:27 2,071.56 2,071.74 2,071.48 2,071.74 0.0K
14:28 2,071.33 2,071.33 2,070.55 2,070.65 0.0K
14:29 2,070.58 2,070.58 2,070.41 2,070.44 0.0K
14:30 2,070.46 2,070.54 2,070.23 2,070.23 0.0K
14:31 2,070.22 2,070.22 2,069.66 2,069.66 0.0K
14:32 2,069.62 2,069.72 2,069.44 2,069.72 0.0K
14:33 2,069.69 2,069.69 2,069.41 2,069.41 0.0K
14:34 2,069.39 2,069.63 2,069.39 2,069.55 0.0K
14:35 2,069.49 2,069.65 2,069.49 2,069.59 0.0K
14:36 2,069.64 2,069.64 2,069.38 2,069.56 0.0K
14:37 2,069.63 2,069.67 2,069.16 2,069.25 0.0K
14:38 2,069.23 2,069.32 2,069.05 2,069.08 0.0K
14:39 2,069.02 2,069.02 2,068.97 2,069.01 0.0K
14:40 2,068.92 2,069.05 2,068.87 2,068.87 0.0K
14:41 2,068.83 2,069.17 2,068.78 2,069.13 0.0K
14:42 2,069.13 2,069.25 2,069.03 2,069.17 0.0K
14:43 2,069.21 2,069.31 2,069.17 2,069.19 0.0K
14:44 2,069.21 2,069.64 2,069.21 2,069.64 0.0K
14:45 2,069.69 2,069.79 2,069.67 2,069.79 0.0K
14:46 2,069.82 2,070.27 2,069.73 2,070.27 0.0K
14:47 2,070.26 2,070.58 2,070.26 2,070.42 0.0K
14:48 2,070.76 2,071.04 2,070.74 2,071.01 0.0K
14:49 2,070.92 2,071.57 2,070.92 2,071.49 0.0K
14:50 2,071.53 2,071.82 2,071.53 2,071.66 0.0K
14:51 2,071.58 2,071.63 2,071.15 2,071.19 0.0K
14:52 2,071.22 2,071.22 2,071.10 2,071.10 0.0K
14:53 2,071.18 2,071.41 2,071.18 2,071.41 0.0K
14:54 2,071.46 2,071.46 2,071.24 2,071.30 0.0K
14:55 2,071.25 2,071.25 2,071.01 2,071.05 0.0K
14:56 2,070.97 2,070.98 2,070.90 2,070.94 0.0K
14:57 2,070.86 2,071.24 2,070.86 2,071.20 0.0K
14:58 2,071.28 2,071.54 2,071.28 2,071.47 0.0K
14:59 2,071.51 2,071.53 2,071.39 2,071.39 0.0K
15:00 2,071.45 2,071.81 2,071.34 2,071.81 0.0K
15:01 2,071.93 2,072.25 2,071.93 2,072.25 0.0K
15:02 2,072.33 2,073.13 2,072.33 2,073.13 0.0K
15:03 2,073.09 2,073.21 2,073.09 2,073.13 0.0K
15:04 2,073.07 2,073.25 2,072.96 2,072.96 0.0K
15:05 2,072.92 2,073.08 2,072.85 2,072.96 0.0K
15:06 2,073.00 2,073.00 2,072.90 2,072.95 0.0K
15:07 2,073.03 2,073.05 2,072.86 2,072.86 0.0K
15:08 2,072.82 2,072.84 2,072.64 2,072.64 0.0K
15:09 2,072.68 2,072.73 2,072.64 2,072.73 0.0K
15:10 2,072.79 2,073.04 2,072.79 2,072.88 0.0K
15:11 2,072.80 2,072.88 2,072.70 2,072.70 0.0K
15:12 2,072.66 2,072.73 2,072.64 2,072.66 0.0K
15:13 2,072.79 2,072.81 2,072.69 2,072.69 0.0K
15:14 2,072.67 2,072.73 2,072.67 2,072.68 0.0K
15:15 2,072.63 2,072.88 2,072.63 2,072.82 0.0K
15:16 2,072.91 2,072.91 2,072.86 2,072.86 0.0K
15:17 2,072.90 2,072.90 2,072.51 2,072.51 0.0K
15:18 2,072.44 2,072.44 2,071.83 2,071.87 0.0K
15:19 2,071.96 2,072.07 2,071.96 2,072.07 0.0K
15:20 2,072.26 2,072.39 2,072.21 2,072.35 0.0K
15:21 2,072.32 2,072.40 2,072.28 2,072.40 0.0K
15:22 2,072.36 2,072.56 2,072.28 2,072.56 0.0K
15:23 2,072.62 2,073.09 2,072.46 2,073.09 0.0K
15:24 2,073.13 2,073.13 2,072.89 2,072.91 0.0K
15:25 2,072.93 2,072.93 2,072.77 2,072.77 0.0K
15:26 2,072.76 2,073.08 2,072.76 2,073.08 0.0K
15:27 2,073.00 2,073.16 2,072.95 2,073.03 0.0K
15:28 2,072.98 2,073.16 2,072.89 2,072.89 0.0K
15:29 2,072.84 2,072.99 2,072.82 2,072.95 0.0K
15:30 2,072.95 2,072.95 2,072.62 2,072.88 0.0K
15:31 2,072.68 2,072.73 2,072.57 2,072.57 0.0K
15:32 2,072.67 2,072.67 2,072.51 2,072.51 0.0K
15:33 2,072.55 2,072.56 2,072.28 2,072.28 0.0K
15:34 2,072.16 2,072.16 2,072.07 2,072.07 0.0K
15:35 2,072.15 2,072.34 2,072.15 2,072.27 0.0K
15:36 2,072.24 2,072.24 2,071.82 2,071.82 0.0K
15:37 2,071.90 2,072.35 2,071.90 2,072.31 0.0K
15:38 2,072.27 2,072.27 2,072.14 2,072.16 0.0K
15:39 2,072.12 2,072.55 2,072.12 2,072.55 0.0K
15:40 2,072.69 2,073.02 2,072.69 2,073.02 0.0K
15:41 2,073.19 2,073.50 2,073.19 2,073.37 0.0K
15:42 2,073.29 2,073.72 2,073.29 2,073.72 0.0K
15:43 2,073.74 2,073.80 2,073.63 2,073.69 0.0K
15:44 2,073.66 2,073.99 2,073.66 2,073.83 0.0K
15:45 2,073.78 2,073.95 2,073.78 2,073.92 0.0K
15:46 2,073.97 2,074.08 2,073.97 2,074.08 0.0K
15:47 2,074.12 2,074.30 2,074.09 2,074.17 0.0K
15:48 2,074.08 2,074.24 2,074.08 2,074.13 0.0K
15:49 2,074.05 2,074.13 2,073.56 2,073.60 0.0K
15:50 2,073.66 2,074.30 2,073.66 2,074.29 0.0K
15:51 2,074.37 2,074.47 2,074.28 2,074.47 0.0K
15:52 2,074.52 2,074.82 2,074.50 2,074.69 0.0K
15:53 2,074.75 2,074.77 2,074.63 2,074.75 0.0K
15:54 2,074.78 2,074.78 2,074.42 2,074.53 0.0K
15:55 2,074.55 2,074.55 2,074.18 2,074.18 0.0K
15:56 2,074.20 2,074.20 2,074.07 2,074.12 0.0K
15:57 2,074.11 2,074.14 2,074.06 2,074.14 0.0K
15:58 2,074.10 2,074.10 2,073.90 2,073.94 0.0K
15:59 2,073.75 2,073.89 2,073.58 2,073.58 0.0K
16:00 2,073.63 2,074.03 2,073.63 2,074.03 0.0K
16:01 2,074.12 2,074.34 2,073.95 2,073.95 0.0K
16:02 2,073.87 2,073.87 2,073.46 2,073.46 0.0K
16:03 2,073.54 2,073.57 2,073.17 2,073.17 0.0K
16:04 2,073.09 2,073.09 2,072.84 2,072.84 0.0K
16:05 2,072.80 2,073.27 2,072.80 2,073.21 0.0K
16:06 2,073.16 2,073.20 2,072.84 2,072.84 0.0K
16:07 2,072.88 2,073.18 2,072.88 2,073.10 0.0K
16:08 2,073.22 2,073.37 2,073.14 2,073.24 0.0K
16:09 2,073.29 2,073.43 2,073.29 2,073.43 0.0K
16:10 2,073.52 2,073.79 2,073.52 2,073.70 0.0K
16:11 2,073.82 2,073.88 2,073.38 2,073.38 0.0K
16:12 2,073.43 2,073.87 2,073.43 2,073.87 0.0K
16:13 2,073.90 2,073.91 2,071.59 2,071.97 0.0K
16:14 2,072.00 2,072.14 2,071.47 2,071.65 0.0K
16:15 2,071.61 2,071.61 2,071.48 2,071.52 0.0K
16:16 2,071.55 2,071.74 2,071.50 2,071.74 0.0K
16:17 2,071.77 2,072.19 2,071.77 2,072.11 0.0K
16:18 2,072.07 2,072.72 2,072.07 2,072.72 0.0K
16:19 2,072.71 2,073.25 2,072.65 2,073.25 0.0K
16:20 2,073.27 2,073.39 2,073.22 2,073.39 0.0K
16:21 2,073.43 2,073.79 2,073.43 2,073.73 0.0K
16:22 2,073.77 2,073.86 2,073.71 2,073.86 0.0K
16:23 2,073.83 2,073.94 2,073.75 2,073.90 0.0K
16:24 2,073.85 2,073.97 2,073.81 2,073.97 0.0K
16:25 2,074.01 2,074.09 2,073.90 2,074.09 0.0K
16:26 2,074.04 2,074.21 2,073.92 2,073.92 0.0K
16:27 2,073.93 2,074.17 2,073.51 2,073.51 0.0K
16:28 2,073.29 2,073.36 2,073.16 2,073.16 0.0K
16:29 2,073.23 2,073.42 2,073.16 2,073.42 0.0K
16:30 2,073.40 2,073.49 2,072.69 2,072.88 0.0K
16:31 2,073.02 2,073.37 2,073.02 2,073.37 0.0K
16:32 2,073.46 2,074.53 2,073.46 2,074.50 0.0K
16:33 2,074.48 2,074.48 2,074.04 2,074.04 0.0K
16:34 2,073.99 2,073.99 2,073.66 2,073.89 0.0K
16:35 2,073.85 2,073.85 2,073.57 2,073.67 0.0K
16:36 2,073.75 2,074.03 2,073.75 2,074.01 0.0K
16:37 2,074.03 2,074.53 2,074.03 2,074.26 0.0K
16:38 2,074.30 2,074.76 2,074.26 2,074.76 0.0K
16:39 2,074.92 2,075.17 2,074.91 2,074.91 0.0K
16:40 2,074.87 2,074.90 2,074.42 2,074.55 0.0K
16:41 2,074.60 2,075.24 2,074.37 2,074.66 0.0K
16:42 2,074.62 2,074.81 2,074.61 2,074.68 0.0K
16:43 2,074.60 2,075.26 2,074.55 2,075.10 0.0K
16:44 2,075.20 2,075.24 2,074.92 2,075.02 0.0K
16:45 2,075.11 2,075.11 2,074.67 2,074.67 0.0K
16:46 2,074.58 2,074.75 2,074.58 2,074.67 0.0K
16:47 2,074.71 2,074.80 2,074.61 2,074.80 0.0K
16:48 2,074.84 2,075.12 2,074.79 2,074.87 0.0K
16:49 2,074.92 2,074.97 2,074.75 2,074.76 0.0K
16:50 2,074.75 2,075.19 2,074.75 2,074.99 0.0K
16:51 2,074.84 2,074.84 2,074.44 2,074.44 0.0K
16:52 2,074.52 2,074.85 2,074.52 2,074.84 0.0K
16:53 2,074.99 2,075.60 2,074.94 2,075.60 0.0K
16:54 2,075.64 2,076.02 2,075.64 2,076.02 0.0K
16:55 2,075.83 2,076.22 2,075.75 2,075.95 0.0K
16:56 2,075.83 2,075.83 2,075.55 2,075.71 0.0K
16:57 2,075.69 2,075.69 2,075.42 2,075.42 0.0K
16:58 2,075.37 2,075.76 2,075.37 2,075.76 0.0K
16:59 2,075.80 2,076.52 2,075.80 2,076.49 0.0K
17:00 2,076.84 2,077.07 2,076.40 2,076.49 0.0K
17:01 2,076.53 2,077.33 2,076.45 2,077.33 0.0K
17:02 2,077.28 2,078.12 2,077.28 2,078.08 0.0K
17:03 2,078.12 2,078.12 2,077.43 2,077.46 0.0K
17:04 2,077.35 2,077.47 2,077.12 2,077.47 0.0K
17:05 2,077.47 2,077.97 2,077.47 2,077.86 0.0K
17:06 2,077.98 2,078.17 2,077.83 2,078.17 0.0K
17:07 2,078.49 2,078.55 2,078.06 2,078.06 0.0K
17:08 2,078.11 2,078.30 2,077.94 2,078.09 0.0K
17:09 2,078.18 2,078.26 2,078.07 2,078.16 0.0K
17:10 2,078.18 2,078.30 2,077.72 2,077.72 0.0K
17:11 2,077.79 2,077.87 2,077.63 2,077.63 0.0K
17:12 2,077.69 2,077.70 2,077.32 2,077.45 0.0K
17:13 2,077.53 2,077.53 2,077.31 2,077.35 0.0K
17:14 2,077.41 2,077.69 2,077.41 2,077.62 0.0K
17:15 2,077.72 2,078.14 2,077.71 2,078.14 0.0K
17:16 2,078.16 2,078.98 2,078.16 2,078.98 0.0K
17:17 2,079.29 2,079.53 2,079.21 2,079.53 0.0K
17:18 2,079.66 2,079.85 2,079.63 2,079.74 0.0K
17:19 2,079.65 2,079.71 2,079.59 2,079.59 0.0K
17:20 2,079.69 2,079.69 2,079.51 2,079.59 0.0K
17:21 2,079.69 2,079.90 2,079.69 2,079.76 0.0K
17:22 2,079.80 2,080.04 2,079.71 2,079.73 0.0K
17:23 2,079.78 2,079.78 2,079.73 2,079.78 0.0K
17:24 2,079.82 2,079.91 2,079.73 2,079.86 0.0K
17:25 2,079.70 2,079.84 2,079.48 2,079.71 0.0K
17:26 2,079.67 2,079.67 2,078.86 2,078.86 0.0K
17:27 2,078.93 2,078.97 2,078.73 2,078.81 0.0K
17:28 2,078.75 2,079.02 2,078.75 2,079.01 0.0K
17:29 2,079.01 2,079.45 2,079.01 2,079.45 0.0K
17:30 2,079.53 2,080.39 2,079.53 2,079.92 0.0K
17:31 2,079.94 2,079.94 2,079.41 2,079.45 0.0K
17:32 2,079.40 2,079.55 2,079.22 2,079.22 0.0K
17:33 2,079.19 2,079.35 2,079.00 2,079.35 0.0K
17:34 2,079.25 2,079.61 2,079.25 2,079.53 0.0K
17:35 2,079.58 2,079.58 2,079.11 2,079.12 0.0K
17:36 2,079.07 2,079.54 2,079.01 2,079.54 0.0K
17:37 2,079.63 2,079.99 2,079.63 2,079.90 0.0K
17:38 2,079.97 2,080.23 2,079.93 2,079.93 0.0K
17:39 2,080.06 2,080.48 2,080.06 2,080.35 0.0K
17:40 2,080.26 2,080.65 2,080.21 2,080.59 0.0K
17:41 2,080.79 2,081.18 2,080.71 2,081.18 0.0K
17:42 2,081.14 2,081.80 2,081.14 2,081.80 0.0K
17:43 2,081.85 2,082.04 2,081.85 2,081.89 0.0K
17:44 2,081.99 2,082.25 2,081.99 2,081.99 0.0K
17:45 2,081.96 2,082.21 2,081.73 2,081.81 0.0K
17:46 2,081.75 2,081.75 2,081.48 2,081.70 0.0K
17:47 2,081.63 2,081.63 2,081.46 2,081.51 0.0K
17:48 2,081.59 2,081.80 2,081.49 2,081.80 0.0K
17:49 2,081.83 2,081.93 2,081.79 2,081.85 0.0K
17:50 2,081.82 2,081.82 2,081.58 2,081.69 0.0K
17:51 2,081.78 2,081.93 2,081.65 2,081.65 0.0K
17:52 2,081.73 2,081.91 2,081.71 2,081.91 0.0K
17:53 2,081.87 2,082.29 2,081.87 2,082.29 0.0K
17:54 2,082.37 2,082.37 2,081.99 2,082.14 0.0K
17:55 2,082.19 2,082.71 2,082.19 2,082.70 0.0K
17:56 2,082.76 2,083.20 2,082.76 2,083.20 0.0K
17:57 2,083.22 2,083.47 2,083.22 2,083.33 0.0K
17:58 2,083.27 2,083.31 2,083.22 2,083.31 0.0K
17:59 2,083.48 2,083.65 2,083.48 2,083.62 0.0K
18:00 2,083.55 2,084.13 2,083.55 2,084.04 0.0K
18:01 2,084.03 2,084.22 2,084.03 2,084.13 0.0K
18:02 2,084.09 2,084.09 2,083.74 2,083.82 0.0K
18:03 2,083.87 2,084.11 2,083.87 2,084.10 0.0K
18:04 2,084.15 2,084.21 2,084.11 2,084.11 0.0K
18:05 2,084.05 2,084.12 2,083.85 2,083.85 0.0K
18:06 2,083.70 2,083.70 2,082.93 2,082.93 0.0K
18:07 2,082.90 2,082.98 2,082.74 2,082.74 0.0K
18:08 2,082.79 2,082.86 2,082.56 2,082.86 0.0K
18:09 2,082.78 2,083.02 2,082.78 2,083.02 0.0K
18:10 2,083.11 2,083.40 2,083.11 2,083.37 0.0K
18:11 2,083.40 2,083.40 2,083.17 2,083.28 0.0K
18:12 2,083.39 2,083.92 2,083.39 2,083.85 0.0K
18:13 2,083.88 2,083.88 2,083.56 2,083.56 0.0K
18:14 2,083.53 2,083.65 2,083.01 2,083.01 0.0K
18:15 2,083.07 2,083.08 2,082.92 2,083.01 0.0K
18:16 2,082.97 2,082.97 2,082.37 2,082.40 0.0K
18:17 2,082.43 2,082.68 2,082.38 2,082.64 0.0K
18:18 2,082.74 2,082.98 2,082.57 2,082.63 0.0K
18:19 2,082.58 2,082.70 2,082.58 2,082.60 0.0K
18:20 2,082.56 2,082.56 2,081.78 2,081.84 0.0K
18:21 2,081.80 2,081.89 2,081.78 2,081.82 0.0K
18:22 2,081.78 2,081.78 2,081.55 2,081.74 0.0K
18:23 2,081.84 2,082.25 2,081.78 2,082.21 0.0K
18:24 2,082.27 2,082.69 2,082.20 2,082.51 0.0K
18:25 2,082.35 2,082.35 2,082.35 2,082.35 0.0K
18:29 2,082.54 2,084.99 2,082.54 2,084.99 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