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 2,088.07 2,088.86 2,087.84 2,088.26 0.0K
10:01 2,087.97 2,087.97 2,085.64 2,085.92 0.0K
10:02 2,085.79 2,086.18 2,085.73 2,085.80 0.0K
10:03 2,085.49 2,086.08 2,085.28 2,085.80 0.0K
10:04 2,086.08 2,086.17 2,083.81 2,084.37 0.0K
10:05 2,084.45 2,085.11 2,084.19 2,084.44 0.0K
10:06 2,083.97 2,084.89 2,083.83 2,084.89 0.0K
10:07 2,084.82 2,085.92 2,084.73 2,085.87 0.0K
10:08 2,085.83 2,086.17 2,085.41 2,085.89 0.0K
10:09 2,085.74 2,086.01 2,085.26 2,086.01 0.0K
10:10 2,086.10 2,086.10 2,085.37 2,085.37 0.0K
10:11 2,085.52 2,085.67 2,085.50 2,085.59 0.0K
10:12 2,085.63 2,086.13 2,085.63 2,085.99 0.0K
10:13 2,085.72 2,086.54 2,085.72 2,086.54 0.0K
10:14 2,086.58 2,086.92 2,086.51 2,086.92 0.0K
10:15 2,087.00 2,087.85 2,086.62 2,086.62 0.0K
10:16 2,086.43 2,086.53 2,085.63 2,085.65 0.0K
10:17 2,085.71 2,086.08 2,085.61 2,085.61 0.0K
10:18 2,085.65 2,085.65 2,085.00 2,085.00 0.0K
10:19 2,084.92 2,084.92 2,084.44 2,084.44 0.0K
10:20 2,084.28 2,084.28 2,083.26 2,083.26 0.0K
10:21 2,083.35 2,083.48 2,082.98 2,083.48 0.0K
10:22 2,083.46 2,083.75 2,083.46 2,083.69 0.0K
10:23 2,083.88 2,084.26 2,083.82 2,084.18 0.0K
10:24 2,084.16 2,085.12 2,084.15 2,084.95 0.0K
10:25 2,085.06 2,085.42 2,084.96 2,085.38 0.0K
10:26 2,085.32 2,085.39 2,085.18 2,085.18 0.0K
10:27 2,085.22 2,086.03 2,085.22 2,085.70 0.0K
10:28 2,085.76 2,085.81 2,084.86 2,084.86 0.0K
10:29 2,084.82 2,085.08 2,084.80 2,084.91 0.0K
10:30 2,085.76 2,087.55 2,085.76 2,087.55 0.0K
10:31 2,087.67 2,087.67 2,087.10 2,087.40 0.0K
10:32 2,086.94 2,087.37 2,086.65 2,087.37 0.0K
10:33 2,087.78 2,088.93 2,087.78 2,088.93 0.0K
10:34 2,088.97 2,088.97 2,088.25 2,088.25 0.0K
10:35 2,088.21 2,088.41 2,088.14 2,088.41 0.0K
10:36 2,088.46 2,088.50 2,088.23 2,088.23 0.0K
10:37 2,088.16 2,088.20 2,087.72 2,087.72 0.0K
10:38 2,087.76 2,089.38 2,087.76 2,089.38 0.0K
10:39 2,089.47 2,089.47 2,088.91 2,088.94 0.0K
10:40 2,088.97 2,088.97 2,088.50 2,088.63 0.0K
10:41 2,088.70 2,088.89 2,088.30 2,088.36 0.0K
10:42 2,088.38 2,088.52 2,087.99 2,087.99 0.0K
10:43 2,088.07 2,088.07 2,087.39 2,087.52 0.0K
10:44 2,087.34 2,087.34 2,086.78 2,086.78 0.0K
10:45 2,086.81 2,086.81 2,086.07 2,086.07 0.0K
10:46 2,085.97 2,085.98 2,085.31 2,085.49 0.0K
10:47 2,085.45 2,085.45 2,084.91 2,084.96 0.0K
10:48 2,085.00 2,085.04 2,084.63 2,084.75 0.0K
10:49 2,084.71 2,085.08 2,084.71 2,085.08 0.0K
10:50 2,085.05 2,085.40 2,084.60 2,085.24 0.0K
10:51 2,085.21 2,085.57 2,085.21 2,085.47 0.0K
10:52 2,085.51 2,086.07 2,085.41 2,086.07 0.0K
10:53 2,085.99 2,086.13 2,085.91 2,085.99 0.0K
10:54 2,085.84 2,085.84 2,085.66 2,085.67 0.0K
10:55 2,085.64 2,085.99 2,085.64 2,085.90 0.0K
10:56 2,086.02 2,086.02 2,085.67 2,085.67 0.0K
10:57 2,085.66 2,085.80 2,085.48 2,085.71 0.0K
10:58 2,085.72 2,086.29 2,085.35 2,086.17 0.0K
10:59 2,086.22 2,086.60 2,086.17 2,086.34 0.0K
11:00 2,086.37 2,086.58 2,086.29 2,086.58 0.0K
11:01 2,086.80 2,086.90 2,086.72 2,086.72 0.0K
11:02 2,086.75 2,086.84 2,086.29 2,086.52 0.0K
11:03 2,086.67 2,086.87 2,086.43 2,086.83 0.0K
11:04 2,086.96 2,087.59 2,086.96 2,087.59 0.0K
11:05 2,087.54 2,088.06 2,087.27 2,088.06 0.0K
11:06 2,088.13 2,088.48 2,088.13 2,088.34 0.0K
11:07 2,088.31 2,089.47 2,088.31 2,089.47 0.0K
11:08 2,089.51 2,089.56 2,089.07 2,089.07 0.0K
11:09 2,088.98 2,089.09 2,088.86 2,088.89 0.0K
11:10 2,089.05 2,089.69 2,089.05 2,089.69 0.0K
11:11 2,089.83 2,090.53 2,089.83 2,090.40 0.0K
11:12 2,090.27 2,090.27 2,089.89 2,090.09 0.0K
11:13 2,089.96 2,090.30 2,089.89 2,090.21 0.0K
11:14 2,089.95 2,090.15 2,089.92 2,090.09 0.0K
11:15 2,090.01 2,090.85 2,090.01 2,090.76 0.0K
11:16 2,090.87 2,091.44 2,090.79 2,091.24 0.0K
11:17 2,091.28 2,092.05 2,091.28 2,091.96 0.0K
11:18 2,091.93 2,092.02 2,091.83 2,091.92 0.0K
11:19 2,092.00 2,092.19 2,091.95 2,091.95 0.0K
11:20 2,091.88 2,091.88 2,091.68 2,091.85 0.0K
11:21 2,091.83 2,092.60 2,091.83 2,092.60 0.0K
11:22 2,092.56 2,093.34 2,092.48 2,093.18 0.0K
11:23 2,093.16 2,093.16 2,093.01 2,093.09 0.0K
11:24 2,093.07 2,093.09 2,092.65 2,092.71 0.0K
11:25 2,092.54 2,092.71 2,092.43 2,092.44 0.0K
11:26 2,092.50 2,092.53 2,092.28 2,092.35 0.0K
11:27 2,092.24 2,092.27 2,092.17 2,092.19 0.0K
11:28 2,092.22 2,092.22 2,091.73 2,091.86 0.0K
11:29 2,091.81 2,091.97 2,091.77 2,091.87 0.0K
11:30 2,091.99 2,092.12 2,091.91 2,092.02 0.0K
11:31 2,091.79 2,091.79 2,091.29 2,091.77 0.0K
11:32 2,091.95 2,092.33 2,091.95 2,092.03 0.0K
11:33 2,092.08 2,092.55 2,092.02 2,092.17 0.0K
11:34 2,092.11 2,092.49 2,092.03 2,092.49 0.0K
11:35 2,092.25 2,092.53 2,092.25 2,092.30 0.0K
11:36 2,092.21 2,092.21 2,091.74 2,091.96 0.0K
11:37 2,092.04 2,093.13 2,092.04 2,093.13 0.0K
11:38 2,093.14 2,093.28 2,092.96 2,093.28 0.0K
11:39 2,093.35 2,093.82 2,093.35 2,093.60 0.0K
11:40 2,093.52 2,094.07 2,093.47 2,094.07 0.0K
11:41 2,094.34 2,095.22 2,094.34 2,095.22 0.0K
11:42 2,095.26 2,095.75 2,095.26 2,095.71 0.0K
11:43 2,095.79 2,096.24 2,095.79 2,096.04 0.0K
11:44 2,096.08 2,096.08 2,095.71 2,095.71 0.0K
11:45 2,095.79 2,096.02 2,095.54 2,095.81 0.0K
11:46 2,095.75 2,095.80 2,095.19 2,095.19 0.0K
11:47 2,095.11 2,095.18 2,094.73 2,094.73 0.0K
11:48 2,094.77 2,094.82 2,094.48 2,094.56 0.0K
11:49 2,094.51 2,095.31 2,094.51 2,095.21 0.0K
11:50 2,095.17 2,095.38 2,094.94 2,094.96 0.0K
11:51 2,094.72 2,095.19 2,094.48 2,095.19 0.0K
11:52 2,095.11 2,095.31 2,094.90 2,095.06 0.0K
11:53 2,095.09 2,095.14 2,094.85 2,095.10 0.0K
11:54 2,095.11 2,095.17 2,095.04 2,095.07 0.0K
11:55 2,095.11 2,095.44 2,095.03 2,095.07 0.0K
11:56 2,095.01 2,095.39 2,095.01 2,095.39 0.0K
11:57 2,095.43 2,095.79 2,095.41 2,095.71 0.0K
11:58 2,095.75 2,095.79 2,095.37 2,095.44 0.0K
11:59 2,095.53 2,095.69 2,095.49 2,095.58 0.0K
12:00 2,095.60 2,096.06 2,095.60 2,096.06 0.0K
12:01 2,096.12 2,096.12 2,095.88 2,095.88 0.0K
12:02 2,096.02 2,096.39 2,096.00 2,096.36 0.0K
12:03 2,096.40 2,096.51 2,096.30 2,096.32 0.0K
12:04 2,096.31 2,096.35 2,095.50 2,095.50 0.0K
12:05 2,095.54 2,095.86 2,095.54 2,095.86 0.0K
12:06 2,095.69 2,096.27 2,095.69 2,096.27 0.0K
12:07 2,096.31 2,096.53 2,096.29 2,096.53 0.0K
12:08 2,096.61 2,096.61 2,096.01 2,096.01 0.0K
12:09 2,096.16 2,096.22 2,095.98 2,095.98 0.0K
12:10 2,095.91 2,096.13 2,095.80 2,095.89 0.0K
12:11 2,095.86 2,095.86 2,094.97 2,094.97 0.0K
12:12 2,095.03 2,095.18 2,094.77 2,094.81 0.0K
12:13 2,094.87 2,094.98 2,094.76 2,094.87 0.0K
12:14 2,094.79 2,094.87 2,094.61 2,094.66 0.0K
12:15 2,094.76 2,095.12 2,094.71 2,095.12 0.0K
12:16 2,095.21 2,095.46 2,095.21 2,095.40 0.0K
12:17 2,095.42 2,095.91 2,095.42 2,095.91 0.0K
12:18 2,096.04 2,096.84 2,096.04 2,096.80 0.0K
12:19 2,096.74 2,096.74 2,096.65 2,096.65 0.0K
12:20 2,096.54 2,096.62 2,096.38 2,096.38 0.0K
12:21 2,096.43 2,096.43 2,095.99 2,095.99 0.0K
12:22 2,095.97 2,096.05 2,095.91 2,095.97 0.0K
12:23 2,095.85 2,095.98 2,095.73 2,095.73 0.0K
12:24 2,095.74 2,095.74 2,095.29 2,095.29 0.0K
12:25 2,095.23 2,095.23 2,094.48 2,094.51 0.0K
12:26 2,094.48 2,094.48 2,094.14 2,094.35 0.0K
12:27 2,094.19 2,094.25 2,094.17 2,094.22 0.0K
12:28 2,094.30 2,094.62 2,094.30 2,094.55 0.0K
12:29 2,094.52 2,094.52 2,094.25 2,094.36 0.0K
12:30 2,094.41 2,094.77 2,094.41 2,094.69 0.0K
12:31 2,094.74 2,095.27 2,094.74 2,095.27 0.0K
12:32 2,095.29 2,095.57 2,095.26 2,095.57 0.0K
12:33 2,095.67 2,095.76 2,095.62 2,095.66 0.0K
12:34 2,095.72 2,095.86 2,095.72 2,095.86 0.0K
12:35 2,095.81 2,095.84 2,095.53 2,095.84 0.0K
12:36 2,095.88 2,096.16 2,095.60 2,095.66 0.0K
12:37 2,095.58 2,095.71 2,095.49 2,095.51 0.0K
12:38 2,095.57 2,095.88 2,095.51 2,095.75 0.0K
12:39 2,095.89 2,095.95 2,095.67 2,095.91 0.0K
12:40 2,095.81 2,096.33 2,095.81 2,096.05 0.0K
12:41 2,096.14 2,096.90 2,096.14 2,096.86 0.0K
12:42 2,096.85 2,097.49 2,096.85 2,097.49 0.0K
12:43 2,097.53 2,097.89 2,097.41 2,097.89 0.0K
12:44 2,097.79 2,098.11 2,097.79 2,098.11 0.0K
12:45 2,098.07 2,098.45 2,098.07 2,098.28 0.0K
12:46 2,098.31 2,098.43 2,098.12 2,098.12 0.0K
12:47 2,098.03 2,098.03 2,097.56 2,097.60 0.0K
12:48 2,097.64 2,097.78 2,097.54 2,097.78 0.0K
12:49 2,097.66 2,097.70 2,097.50 2,097.69 0.0K
12:50 2,097.67 2,097.77 2,097.58 2,097.77 0.0K
12:51 2,097.84 2,098.00 2,097.84 2,097.87 0.0K
12:52 2,098.01 2,098.22 2,097.99 2,098.04 0.0K
12:53 2,098.03 2,098.28 2,097.98 2,098.24 0.0K
12:54 2,098.22 2,098.53 2,098.18 2,098.49 0.0K
12:55 2,098.58 2,098.80 2,098.58 2,098.77 0.0K
12:56 2,098.86 2,098.86 2,098.19 2,098.19 0.0K
12:57 2,098.16 2,098.37 2,098.12 2,098.28 0.0K
12:58 2,098.20 2,098.20 2,098.04 2,098.08 0.0K
12:59 2,098.14 2,098.14 2,098.02 2,098.02 0.0K
13:00 2,098.11 2,098.11 2,097.52 2,097.70 0.0K
13:01 2,097.78 2,098.14 2,097.67 2,098.11 0.0K
13:02 2,098.23 2,098.48 2,098.09 2,098.48 0.0K
13:03 2,098.35 2,098.58 2,098.35 2,098.58 0.0K
13:04 2,098.71 2,098.71 2,098.49 2,098.49 0.0K
13:05 2,098.61 2,099.12 2,098.61 2,098.97 0.0K
13:06 2,099.01 2,099.15 2,098.97 2,098.97 0.0K
13:07 2,099.02 2,099.47 2,099.02 2,099.47 0.0K
13:08 2,099.55 2,099.89 2,099.55 2,099.89 0.0K
13:09 2,099.98 2,100.11 2,099.77 2,100.11 0.0K
13:10 2,100.15 2,100.15 2,099.88 2,099.90 0.0K
13:11 2,099.99 2,100.17 2,099.99 2,100.14 0.0K
13:12 2,100.06 2,100.12 2,099.98 2,100.09 0.0K
13:13 2,100.15 2,100.56 2,100.15 2,100.56 0.0K
13:14 2,100.52 2,101.18 2,100.52 2,101.18 0.0K
13:15 2,101.20 2,101.94 2,101.16 2,101.94 0.0K
13:16 2,101.91 2,102.03 2,101.78 2,101.82 0.0K
13:17 2,101.90 2,101.90 2,101.47 2,101.47 0.0K
13:18 2,101.56 2,101.56 2,101.08 2,101.16 0.0K
13:19 2,101.21 2,101.62 2,101.21 2,101.50 0.0K
13:20 2,101.57 2,101.57 2,101.24 2,101.24 0.0K
13:21 2,101.23 2,101.57 2,101.23 2,101.28 0.0K
13:22 2,101.24 2,101.24 2,100.78 2,100.78 0.0K
13:23 2,100.71 2,100.71 2,100.38 2,100.38 0.0K
13:24 2,100.40 2,100.40 2,100.11 2,100.27 0.0K
13:25 2,100.27 2,100.71 2,100.27 2,100.67 0.0K
13:26 2,100.59 2,100.61 2,100.39 2,100.60 0.0K
13:27 2,100.63 2,100.76 2,100.63 2,100.76 0.0K
13:28 2,100.80 2,100.80 2,100.66 2,100.66 0.0K
13:29 2,100.64 2,100.72 2,100.63 2,100.64 0.0K
13:30 2,100.71 2,100.84 2,100.64 2,100.72 0.0K
13:31 2,100.75 2,100.75 2,100.46 2,100.57 0.0K
13:32 2,100.47 2,100.69 2,100.44 2,100.69 0.0K
13:33 2,100.65 2,100.71 2,100.61 2,100.69 0.0K
13:34 2,100.73 2,100.83 2,100.65 2,100.76 0.0K
13:35 2,100.77 2,100.83 2,100.75 2,100.78 0.0K
13:36 2,100.75 2,100.76 2,100.68 2,100.75 0.0K
13:37 2,100.72 2,100.97 2,100.67 2,100.91 0.0K
13:38 2,100.83 2,100.95 2,100.80 2,100.84 0.0K
13:39 2,100.75 2,100.75 2,100.27 2,100.27 0.0K
13:40 2,100.22 2,100.22 2,099.38 2,099.38 0.0K
13:41 2,099.19 2,099.53 2,099.19 2,099.39 0.0K
13:42 2,099.47 2,099.52 2,099.38 2,099.38 0.0K
13:43 2,099.30 2,099.30 2,099.18 2,099.18 0.0K
13:44 2,099.25 2,099.47 2,099.13 2,099.47 0.0K
13:45 2,099.56 2,099.70 2,099.53 2,099.70 0.0K
13:46 2,099.74 2,099.85 2,099.59 2,099.85 0.0K
13:47 2,099.90 2,099.90 2,099.50 2,099.50 0.0K
13:48 2,099.56 2,099.75 2,099.56 2,099.75 0.0K
13:49 2,099.77 2,099.95 2,099.74 2,099.87 0.0K
13:50 2,099.85 2,100.27 2,099.85 2,100.27 0.0K
13:51 2,100.22 2,100.86 2,100.14 2,100.86 0.0K
13:52 2,100.81 2,100.97 2,100.76 2,100.76 0.0K
13:53 2,100.62 2,101.31 2,100.62 2,101.31 0.0K
13:54 2,101.48 2,102.17 2,101.48 2,102.01 0.0K
13:55 2,101.89 2,102.23 2,101.89 2,102.13 0.0K
13:56 2,102.08 2,102.15 2,102.02 2,102.05 0.0K
13:57 2,101.96 2,102.57 2,101.96 2,102.57 0.0K
13:58 2,102.61 2,102.61 2,102.23 2,102.32 0.0K
13:59 2,102.36 2,102.42 2,102.34 2,102.36 0.0K
14:00 2,102.32 2,102.69 2,102.32 2,102.56 0.0K
14:01 2,102.58 2,102.69 2,102.50 2,102.52 0.0K
14:02 2,102.49 2,102.64 2,102.46 2,102.46 0.0K
14:03 2,102.25 2,102.34 2,101.81 2,101.81 0.0K
14:04 2,101.84 2,101.91 2,101.61 2,101.61 0.0K
14:05 2,101.66 2,101.66 2,101.34 2,101.41 0.0K
14:06 2,101.45 2,101.49 2,101.22 2,101.35 0.0K
14:07 2,101.29 2,101.34 2,101.17 2,101.32 0.0K
14:08 2,101.36 2,101.36 2,101.12 2,101.12 0.0K
14:09 2,101.16 2,101.20 2,101.12 2,101.19 0.0K
14:10 2,101.23 2,101.29 2,101.03 2,101.18 0.0K
14:11 2,101.15 2,101.15 2,100.81 2,100.81 0.0K
14:12 2,100.75 2,100.75 2,100.56 2,100.56 0.0K
14:13 2,100.52 2,100.74 2,100.43 2,100.74 0.0K
14:14 2,100.79 2,101.29 2,100.79 2,101.25 0.0K
14:15 2,101.21 2,101.37 2,101.11 2,101.19 0.0K
14:16 2,101.27 2,101.59 2,101.27 2,101.59 0.0K
14:17 2,101.60 2,101.89 2,101.60 2,101.82 0.0K
14:18 2,101.84 2,101.89 2,101.76 2,101.86 0.0K
14:19 2,101.88 2,101.96 2,101.84 2,101.90 0.0K
14:20 2,101.82 2,101.89 2,101.41 2,101.42 0.0K
14:21 2,101.35 2,101.36 2,101.14 2,101.32 0.0K
14:22 2,101.47 2,101.71 2,101.47 2,101.62 0.0K
14:23 2,101.59 2,101.93 2,101.59 2,101.93 0.0K
14:24 2,101.74 2,101.83 2,101.65 2,101.72 0.0K
14:25 2,101.76 2,102.31 2,101.68 2,102.24 0.0K
14:26 2,102.30 2,102.43 2,102.28 2,102.43 0.0K
14:27 2,102.53 2,102.84 2,102.53 2,102.82 0.0K
14:28 2,102.90 2,103.26 2,102.90 2,103.17 0.0K
14:29 2,103.09 2,103.26 2,103.09 2,103.18 0.0K
14:30 2,103.23 2,104.03 2,103.23 2,104.00 0.0K
14:31 2,104.00 2,104.00 2,103.75 2,103.89 0.0K
14:32 2,103.92 2,104.15 2,103.92 2,104.07 0.0K
14:33 2,104.11 2,104.39 2,104.11 2,104.31 0.0K
14:34 2,104.23 2,104.23 2,104.14 2,104.20 0.0K
14:35 2,104.19 2,104.34 2,104.13 2,104.13 0.0K
14:36 2,104.18 2,104.18 2,104.11 2,104.15 0.0K
14:37 2,104.21 2,104.31 2,104.14 2,104.31 0.0K
14:38 2,104.27 2,104.27 2,104.07 2,104.07 0.0K
14:39 2,104.11 2,104.26 2,104.06 2,104.22 0.0K
14:40 2,104.01 2,104.04 2,103.92 2,104.01 0.0K
14:41 2,104.05 2,104.17 2,104.05 2,104.10 0.0K
14:42 2,104.01 2,104.18 2,104.00 2,104.12 0.0K
14:43 2,104.18 2,104.91 2,104.18 2,104.91 0.0K
14:44 2,104.87 2,105.11 2,104.67 2,105.11 0.0K
14:45 2,105.03 2,105.03 2,104.70 2,104.84 0.0K
14:46 2,104.92 2,104.92 2,104.35 2,104.37 0.0K
14:47 2,104.43 2,104.57 2,104.39 2,104.47 0.0K
14:48 2,104.51 2,104.63 2,104.51 2,104.57 0.0K
14:49 2,104.63 2,104.83 2,104.63 2,104.83 0.0K
14:50 2,104.78 2,105.02 2,104.78 2,105.02 0.0K
14:51 2,104.98 2,105.06 2,104.73 2,104.77 0.0K
14:52 2,104.70 2,104.88 2,104.70 2,104.85 0.0K
14:53 2,104.82 2,104.82 2,104.47 2,104.47 0.0K
14:54 2,104.35 2,104.41 2,104.29 2,104.40 0.0K
14:55 2,104.39 2,104.39 2,104.08 2,104.08 0.0K
14:56 2,104.04 2,104.25 2,104.04 2,104.19 0.0K
14:57 2,104.25 2,104.44 2,103.92 2,104.00 0.0K
14:58 2,103.98 2,103.98 2,103.81 2,103.81 0.0K
14:59 2,103.73 2,103.73 2,103.52 2,103.61 0.0K
15:00 2,103.55 2,104.03 2,103.47 2,103.85 0.0K
15:01 2,103.89 2,104.03 2,103.85 2,103.95 0.0K
15:02 2,103.98 2,103.98 2,103.88 2,103.88 0.0K
15:03 2,103.91 2,103.93 2,103.85 2,103.88 0.0K
15:04 2,103.93 2,104.04 2,103.78 2,104.03 0.0K
15:05 2,103.94 2,104.13 2,103.94 2,104.13 0.0K
15:06 2,104.08 2,104.22 2,104.01 2,104.01 0.0K
15:07 2,103.99 2,104.28 2,103.99 2,104.28 0.0K
15:08 2,104.19 2,104.33 2,104.19 2,104.22 0.0K
15:09 2,104.26 2,104.66 2,104.26 2,104.65 0.0K
15:10 2,104.70 2,105.04 2,104.70 2,104.90 0.0K
15:11 2,104.95 2,104.95 2,104.81 2,104.86 0.0K
15:12 2,105.03 2,105.23 2,104.89 2,105.20 0.0K
15:13 2,105.15 2,105.32 2,105.05 2,105.12 0.0K
15:14 2,105.21 2,105.26 2,105.13 2,105.13 0.0K
15:15 2,105.21 2,106.24 2,105.21 2,106.19 0.0K
15:16 2,106.20 2,106.64 2,106.20 2,106.61 0.0K
15:17 2,106.59 2,106.81 2,106.49 2,106.80 0.0K
15:18 2,106.70 2,106.89 2,106.70 2,106.87 0.0K
15:19 2,106.85 2,107.04 2,106.55 2,106.55 0.0K
15:20 2,106.57 2,106.70 2,106.57 2,106.70 0.0K
15:21 2,106.67 2,106.89 2,106.67 2,106.69 0.0K
15:22 2,106.65 2,106.65 2,106.13 2,106.13 0.0K
15:23 2,106.22 2,106.27 2,106.05 2,106.27 0.0K
15:24 2,106.17 2,106.27 2,106.14 2,106.20 0.0K
15:25 2,106.22 2,106.35 2,106.10 2,106.10 0.0K
15:26 2,106.02 2,106.50 2,105.97 2,106.50 0.0K
15:27 2,106.45 2,106.45 2,106.15 2,106.15 0.0K
15:28 2,106.21 2,106.21 2,105.45 2,105.45 0.0K
15:29 2,105.54 2,105.62 2,105.42 2,105.42 0.0K
15:30 2,105.38 2,105.53 2,105.35 2,105.36 0.0K
15:31 2,105.48 2,105.51 2,105.37 2,105.41 0.0K
15:32 2,105.40 2,105.52 2,105.27 2,105.34 0.0K
15:33 2,105.26 2,105.32 2,105.06 2,105.10 0.0K
15:34 2,105.01 2,105.01 2,104.37 2,104.37 0.0K
15:35 2,104.29 2,104.29 2,103.78 2,103.78 0.0K
15:36 2,103.74 2,103.74 2,103.07 2,103.09 0.0K
15:37 2,102.96 2,103.04 2,102.87 2,102.99 0.0K
15:38 2,102.92 2,102.99 2,102.66 2,102.66 0.0K
15:39 2,102.70 2,102.74 2,102.57 2,102.61 0.0K
15:40 2,102.49 2,102.49 2,102.22 2,102.45 0.0K
15:41 2,102.37 2,102.46 2,101.98 2,102.25 0.0K
15:42 2,102.31 2,102.32 2,101.92 2,101.92 0.0K
15:43 2,102.08 2,102.22 2,102.08 2,102.10 0.0K
15:44 2,102.01 2,102.01 2,101.90 2,101.90 0.0K
15:45 2,101.93 2,102.01 2,101.74 2,101.98 0.0K
15:46 2,101.94 2,101.99 2,101.81 2,101.99 0.0K
15:47 2,101.91 2,101.91 2,101.25 2,101.33 0.0K
15:48 2,101.14 2,101.56 2,101.14 2,101.18 0.0K
15:49 2,101.13 2,101.13 2,100.96 2,101.12 0.0K
15:50 2,101.04 2,101.63 2,101.00 2,101.63 0.0K
15:51 2,101.55 2,101.55 2,101.35 2,101.43 0.0K
15:52 2,101.41 2,101.55 2,101.35 2,101.36 0.0K
15:53 2,101.34 2,101.48 2,101.34 2,101.48 0.0K
15:54 2,101.52 2,101.52 2,101.46 2,101.46 0.0K
15:55 2,101.48 2,101.79 2,101.43 2,101.70 0.0K
15:56 2,101.76 2,101.99 2,101.71 2,101.99 0.0K
15:57 2,101.89 2,101.94 2,101.79 2,101.79 0.0K
15:58 2,101.89 2,101.92 2,101.55 2,101.55 0.0K
15:59 2,101.52 2,101.62 2,101.47 2,101.62 0.0K
16:00 2,101.70 2,101.97 2,101.70 2,101.91 0.0K
16:01 2,101.96 2,102.11 2,101.95 2,102.10 0.0K
16:02 2,102.02 2,102.07 2,102.02 2,102.07 0.0K
16:03 2,102.09 2,102.72 2,102.09 2,102.68 0.0K
16:04 2,102.72 2,102.83 2,102.56 2,102.56 0.0K
16:05 2,102.65 2,103.02 2,102.65 2,102.98 0.0K
16:06 2,102.94 2,102.94 2,102.54 2,102.54 0.0K
16:07 2,102.63 2,103.29 2,102.53 2,103.29 0.0K
16:08 2,103.21 2,103.44 2,103.18 2,103.44 0.0K
16:09 2,103.80 2,104.41 2,103.80 2,104.41 0.0K
16:10 2,104.44 2,104.74 2,104.44 2,104.68 0.0K
16:11 2,104.84 2,104.84 2,104.51 2,104.67 0.0K
16:12 2,104.75 2,104.75 2,104.58 2,104.71 0.0K
16:13 2,104.75 2,105.18 2,104.75 2,105.10 0.0K
16:14 2,105.06 2,105.06 2,104.31 2,104.31 0.0K
16:15 2,104.34 2,104.49 2,104.29 2,104.29 0.0K
16:16 2,104.23 2,104.28 2,104.00 2,104.05 0.0K
16:17 2,104.03 2,104.13 2,103.95 2,104.13 0.0K
16:18 2,104.09 2,104.28 2,104.03 2,104.24 0.0K
16:19 2,104.28 2,104.40 2,104.10 2,104.40 0.0K
16:20 2,104.29 2,105.30 2,104.29 2,105.30 0.0K
16:21 2,105.48 2,106.05 2,105.45 2,106.05 0.0K
16:22 2,106.13 2,106.25 2,105.91 2,106.12 0.0K
16:23 2,106.20 2,106.27 2,106.01 2,106.01 0.0K
16:24 2,105.96 2,105.96 2,105.90 2,105.94 0.0K
16:25 2,105.90 2,105.90 2,105.52 2,105.52 0.0K
16:26 2,105.46 2,105.89 2,105.39 2,105.50 0.0K
16:27 2,105.42 2,105.58 2,105.19 2,105.58 0.0K
16:28 2,105.52 2,105.64 2,105.38 2,105.49 0.0K
16:29 2,105.47 2,105.54 2,105.26 2,105.38 0.0K
16:30 2,105.46 2,106.12 2,105.46 2,105.96 0.0K
16:31 2,105.91 2,106.39 2,105.91 2,106.39 0.0K
16:32 2,106.32 2,106.93 2,106.29 2,106.64 0.0K
16:33 2,106.69 2,107.15 2,106.56 2,106.79 0.0K
16:34 2,106.77 2,106.77 2,104.98 2,104.98 0.0K
16:35 2,104.97 2,105.60 2,104.97 2,105.46 0.0K
16:36 2,105.43 2,105.43 2,105.25 2,105.42 0.0K
16:37 2,105.50 2,105.75 2,105.50 2,105.61 0.0K
16:38 2,105.57 2,105.57 2,105.36 2,105.55 0.0K
16:39 2,105.81 2,106.08 2,105.69 2,106.08 0.0K
16:40 2,106.04 2,106.25 2,105.48 2,106.19 0.0K
16:41 2,106.13 2,106.69 2,106.09 2,106.69 0.0K
16:42 2,106.60 2,106.73 2,106.44 2,106.73 0.0K
16:43 2,106.79 2,107.41 2,106.79 2,107.25 0.0K
16:44 2,107.16 2,107.16 2,106.63 2,106.67 0.0K
16:45 2,106.68 2,107.29 2,106.51 2,107.24 0.0K
16:46 2,107.20 2,107.49 2,107.20 2,107.29 0.0K
16:47 2,107.39 2,108.06 2,107.11 2,107.11 0.0K
16:48 2,107.05 2,107.58 2,106.73 2,107.21 0.0K
16:49 2,107.32 2,107.64 2,107.03 2,107.64 0.0K
16:50 2,107.61 2,107.85 2,107.56 2,107.85 0.0K
16:51 2,107.93 2,108.26 2,107.93 2,108.23 0.0K
16:52 2,108.25 2,109.32 2,108.25 2,108.95 0.0K
16:53 2,108.97 2,109.37 2,108.97 2,109.37 0.0K
16:54 2,109.30 2,109.32 2,108.74 2,109.13 0.0K
16:55 2,109.18 2,109.18 2,108.99 2,108.99 0.0K
16:56 2,108.97 2,108.97 2,108.54 2,108.57 0.0K
16:57 2,108.63 2,108.63 2,108.07 2,108.11 0.0K
16:58 2,108.03 2,108.08 2,107.66 2,107.95 0.0K
16:59 2,107.99 2,108.04 2,107.67 2,107.80 0.0K
17:00 2,107.46 2,107.72 2,107.46 2,107.70 0.0K
17:01 2,107.81 2,107.81 2,107.40 2,107.59 0.0K
17:02 2,107.49 2,108.13 2,107.31 2,107.92 0.0K
17:03 2,107.97 2,107.97 2,107.45 2,107.50 0.0K
17:04 2,107.54 2,107.63 2,106.95 2,107.12 0.0K
17:05 2,107.01 2,107.13 2,106.83 2,107.09 0.0K
17:06 2,107.13 2,107.13 2,106.31 2,106.31 0.0K
17:07 2,106.39 2,106.43 2,105.63 2,105.99 0.0K
17:08 2,105.86 2,106.14 2,105.86 2,106.14 0.0K
17:09 2,106.24 2,106.24 2,105.87 2,106.04 0.0K
17:10 2,105.95 2,105.95 2,105.59 2,105.65 0.0K
17:11 2,105.64 2,105.64 2,104.70 2,105.01 0.0K
17:12 2,105.10 2,105.14 2,104.91 2,105.14 0.0K
17:13 2,105.08 2,105.62 2,105.08 2,105.62 0.0K
17:14 2,105.63 2,105.67 2,105.39 2,105.67 0.0K
17:15 2,105.69 2,105.69 2,105.33 2,105.37 0.0K
17:16 2,105.41 2,105.41 2,105.14 2,105.40 0.0K
17:17 2,105.30 2,105.68 2,105.24 2,105.59 0.0K
17:18 2,105.51 2,105.51 2,105.20 2,105.41 0.0K
17:19 2,105.31 2,105.45 2,105.13 2,105.25 0.0K
17:20 2,105.33 2,105.33 2,105.17 2,105.26 0.0K
17:21 2,105.34 2,105.69 2,105.34 2,105.62 0.0K
17:22 2,105.52 2,105.52 2,105.39 2,105.43 0.0K
17:23 2,105.41 2,105.41 2,104.87 2,104.91 0.0K
17:24 2,104.88 2,105.00 2,104.84 2,104.89 0.0K
17:25 2,104.77 2,104.77 2,104.02 2,104.02 0.0K
17:26 2,103.94 2,103.94 2,103.43 2,103.51 0.0K
17:27 2,103.56 2,103.70 2,103.56 2,103.58 0.0K
17:28 2,103.62 2,103.85 2,103.57 2,103.85 0.0K
17:29 2,103.84 2,104.46 2,103.84 2,104.46 0.0K
17:30 2,104.36 2,104.55 2,104.24 2,104.49 0.0K
17:31 2,104.43 2,105.09 2,104.42 2,105.09 0.0K
17:32 2,105.01 2,105.37 2,105.01 2,105.07 0.0K
17:33 2,105.15 2,105.16 2,104.94 2,105.08 0.0K
17:34 2,104.98 2,104.98 2,104.42 2,104.66 0.0K
17:35 2,104.68 2,104.68 2,104.38 2,104.59 0.0K
17:36 2,104.58 2,104.69 2,104.52 2,104.69 0.0K
17:37 2,104.61 2,104.83 2,104.47 2,104.83 0.0K
17:38 2,104.88 2,105.01 2,104.74 2,104.99 0.0K
17:39 2,104.91 2,105.16 2,104.85 2,105.16 0.0K
17:40 2,105.16 2,105.44 2,105.06 2,105.20 0.0K
17:41 2,105.30 2,105.33 2,104.92 2,104.92 0.0K
17:42 2,104.88 2,105.61 2,104.88 2,105.61 0.0K
17:43 2,105.58 2,105.69 2,105.44 2,105.44 0.0K
17:44 2,105.55 2,106.16 2,105.55 2,105.89 0.0K
17:45 2,105.95 2,106.07 2,105.87 2,105.94 0.0K
17:46 2,106.00 2,106.04 2,105.54 2,105.59 0.0K
17:47 2,105.64 2,105.75 2,105.62 2,105.69 0.0K
17:48 2,105.57 2,105.79 2,105.57 2,105.64 0.0K
17:49 2,105.59 2,105.85 2,105.53 2,105.58 0.0K
17:50 2,105.49 2,105.57 2,105.15 2,105.33 0.0K
17:51 2,105.29 2,105.29 2,104.83 2,104.85 0.0K
17:52 2,104.81 2,104.83 2,104.60 2,104.60 0.0K
17:53 2,104.51 2,104.56 2,104.32 2,104.32 0.0K
17:54 2,104.40 2,104.47 2,104.33 2,104.37 0.0K
17:55 2,104.29 2,104.40 2,104.22 2,104.27 0.0K
17:56 2,104.37 2,104.42 2,103.92 2,103.92 0.0K
17:57 2,103.94 2,104.20 2,103.94 2,104.17 0.0K
17:58 2,104.09 2,104.09 2,103.28 2,103.28 0.0K
17:59 2,103.30 2,103.62 2,103.28 2,103.62 0.0K
18:00 2,103.70 2,103.78 2,103.09 2,103.78 0.0K
18:01 2,103.82 2,103.87 2,103.79 2,103.84 0.0K
18:02 2,103.90 2,103.94 2,103.67 2,103.67 0.0K
18:03 2,103.83 2,104.16 2,103.78 2,104.16 0.0K
18:04 2,104.21 2,104.26 2,104.04 2,104.20 0.0K
18:05 2,104.16 2,104.31 2,104.12 2,104.23 0.0K
18:06 2,104.25 2,104.52 2,104.24 2,104.24 0.0K
18:07 2,104.09 2,104.09 2,103.91 2,104.01 0.0K
18:08 2,104.05 2,104.21 2,103.99 2,104.05 0.0K
18:09 2,104.13 2,104.33 2,104.13 2,104.33 0.0K
18:10 2,104.35 2,104.65 2,104.28 2,104.33 0.0K
18:11 2,104.45 2,105.16 2,104.45 2,105.03 0.0K
18:12 2,104.95 2,105.17 2,104.86 2,104.97 0.0K
18:13 2,105.03 2,105.61 2,104.97 2,105.61 0.0K
18:14 2,105.65 2,105.86 2,105.51 2,105.79 0.0K
18:15 2,105.70 2,105.70 2,105.31 2,105.53 0.0K
18:16 2,105.55 2,105.72 2,105.47 2,105.60 0.0K
18:17 2,105.59 2,105.59 2,105.30 2,105.42 0.0K
18:18 2,105.47 2,105.66 2,105.41 2,105.66 0.0K
18:19 2,105.67 2,105.93 2,105.67 2,105.83 0.0K
18:20 2,105.87 2,105.96 2,105.83 2,105.86 0.0K
18:21 2,105.83 2,105.92 2,105.58 2,105.80 0.0K
18:22 2,105.89 2,106.12 2,105.82 2,106.09 0.0K
18:23 2,106.04 2,106.49 2,105.98 2,106.49 0.0K
18:24 2,106.47 2,106.88 2,106.47 2,106.84 0.0K
18:25 2,106.75 2,106.75 2,106.75 2,106.75 0.0K
18:29 2,106.50 2,107.38 2,106.26 2,107.38 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