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 2,100.12 2,100.94 2,099.47 2,099.94 0.0K
10:01 2,100.01 2,100.57 2,097.48 2,097.48 0.0K
10:02 2,096.97 2,096.97 2,095.32 2,096.05 0.0K
10:03 2,095.99 2,097.17 2,095.99 2,097.17 0.0K
10:04 2,097.37 2,099.07 2,097.37 2,099.07 0.0K
10:05 2,098.89 2,099.15 2,098.16 2,098.82 0.0K
10:06 2,099.17 2,099.17 2,098.37 2,099.05 0.0K
10:07 2,098.95 2,099.57 2,098.67 2,099.41 0.0K
10:08 2,099.39 2,101.59 2,099.39 2,101.59 0.0K
10:09 2,101.10 2,101.43 2,100.84 2,101.26 0.0K
10:10 2,101.25 2,101.25 2,099.55 2,099.85 0.0K
10:11 2,100.17 2,100.34 2,099.66 2,099.70 0.0K
10:12 2,099.75 2,099.75 2,098.44 2,098.49 0.0K
10:13 2,098.40 2,098.40 2,096.18 2,096.26 0.0K
10:14 2,095.97 2,096.14 2,095.26 2,095.36 0.0K
10:15 2,095.44 2,095.74 2,094.76 2,095.47 0.0K
10:16 2,095.35 2,095.94 2,095.30 2,095.48 0.0K
10:17 2,095.49 2,095.49 2,094.60 2,094.68 0.0K
10:18 2,094.70 2,095.34 2,094.70 2,095.22 0.0K
10:19 2,095.16 2,095.95 2,095.15 2,095.95 0.0K
10:20 2,095.76 2,096.37 2,095.76 2,096.29 0.0K
10:21 2,096.19 2,096.38 2,095.49 2,095.67 0.0K
10:22 2,095.44 2,095.45 2,094.97 2,095.00 0.0K
10:23 2,095.29 2,095.49 2,095.17 2,095.42 0.0K
10:24 2,095.32 2,095.32 2,094.83 2,094.85 0.0K
10:25 2,094.97 2,095.08 2,094.74 2,094.99 0.0K
10:26 2,094.93 2,096.01 2,094.83 2,096.01 0.0K
10:27 2,096.09 2,096.97 2,096.09 2,096.96 0.0K
10:28 2,096.90 2,097.38 2,096.72 2,096.78 0.0K
10:29 2,096.81 2,097.93 2,096.81 2,097.93 0.0K
10:30 2,097.89 2,098.04 2,097.80 2,097.80 0.0K
10:31 2,097.84 2,097.98 2,097.48 2,097.48 0.0K
10:32 2,097.43 2,098.07 2,097.25 2,098.07 0.0K
10:33 2,098.24 2,098.38 2,097.99 2,098.38 0.0K
10:34 2,098.56 2,100.08 2,098.56 2,100.08 0.0K
10:35 2,100.20 2,102.06 2,100.20 2,102.06 0.0K
10:36 2,102.11 2,102.55 2,102.03 2,102.11 0.0K
10:37 2,102.21 2,102.24 2,101.51 2,101.51 0.0K
10:38 2,101.54 2,101.88 2,101.29 2,101.81 0.0K
10:39 2,101.78 2,101.88 2,101.59 2,101.64 0.0K
10:40 2,101.55 2,101.67 2,101.31 2,101.67 0.0K
10:41 2,101.59 2,101.65 2,100.88 2,100.95 0.0K
10:42 2,100.87 2,100.87 2,100.43 2,100.43 0.0K
10:43 2,100.32 2,100.76 2,100.08 2,100.64 0.0K
10:44 2,100.70 2,100.71 2,100.41 2,100.68 0.0K
10:45 2,100.75 2,100.82 2,100.28 2,100.47 0.0K
10:46 2,100.39 2,100.92 2,100.32 2,100.89 0.0K
10:47 2,100.91 2,100.94 2,100.29 2,100.63 0.0K
10:48 2,100.73 2,100.91 2,100.58 2,100.58 0.0K
10:49 2,100.55 2,101.05 2,100.55 2,101.05 0.0K
10:50 2,100.99 2,101.08 2,100.74 2,100.75 0.0K
10:51 2,100.60 2,101.25 2,100.53 2,100.87 0.0K
10:52 2,100.82 2,101.01 2,100.52 2,100.77 0.0K
10:53 2,100.68 2,100.68 2,100.21 2,100.44 0.0K
10:54 2,100.42 2,100.42 2,099.95 2,100.28 0.0K
10:55 2,100.05 2,100.21 2,099.99 2,100.15 0.0K
10:56 2,100.10 2,100.90 2,100.09 2,100.85 0.0K
10:57 2,100.91 2,101.19 2,100.71 2,100.81 0.0K
10:58 2,100.77 2,100.86 2,100.72 2,100.82 0.0K
10:59 2,100.94 2,101.03 2,100.36 2,100.36 0.0K
11:00 2,100.37 2,101.57 2,100.37 2,101.57 0.0K
11:01 2,101.42 2,101.80 2,101.06 2,101.80 0.0K
11:02 2,101.71 2,101.71 2,101.43 2,101.63 0.0K
11:03 2,101.62 2,101.73 2,100.92 2,100.92 0.0K
11:04 2,100.86 2,101.35 2,100.86 2,101.31 0.0K
11:05 2,101.23 2,101.29 2,101.03 2,101.25 0.0K
11:06 2,101.28 2,101.88 2,101.28 2,101.88 0.0K
11:07 2,101.87 2,101.87 2,101.42 2,101.46 0.0K
11:08 2,101.42 2,101.70 2,101.42 2,101.63 0.0K
11:09 2,101.65 2,101.68 2,100.68 2,100.77 0.0K
11:10 2,100.79 2,100.79 2,100.02 2,100.16 0.0K
11:11 2,100.20 2,100.71 2,100.20 2,100.71 0.0K
11:12 2,100.64 2,101.02 2,100.64 2,101.02 0.0K
11:13 2,100.99 2,101.17 2,100.88 2,101.02 0.0K
11:14 2,100.98 2,101.05 2,100.71 2,100.97 0.0K
11:15 2,100.88 2,101.04 2,100.66 2,100.92 0.0K
11:16 2,101.11 2,101.11 2,100.36 2,100.92 0.0K
11:17 2,100.85 2,100.92 2,100.57 2,100.57 0.0K
11:18 2,100.65 2,100.72 2,100.53 2,100.64 0.0K
11:19 2,100.72 2,100.97 2,100.72 2,100.90 0.0K
11:20 2,101.02 2,101.58 2,100.94 2,101.54 0.0K
11:21 2,101.62 2,101.62 2,100.95 2,101.24 0.0K
11:22 2,101.19 2,101.50 2,101.02 2,101.50 0.0K
11:23 2,101.54 2,101.99 2,101.54 2,101.81 0.0K
11:24 2,101.49 2,101.54 2,101.08 2,101.52 0.0K
11:25 2,101.57 2,101.72 2,101.55 2,101.67 0.0K
11:26 2,101.72 2,101.72 2,101.20 2,101.58 0.0K
11:27 2,101.53 2,101.91 2,101.34 2,101.91 0.0K
11:28 2,101.83 2,101.83 2,101.29 2,101.29 0.0K
11:29 2,101.25 2,102.37 2,101.25 2,102.37 0.0K
11:30 2,102.36 2,102.99 2,102.34 2,102.99 0.0K
11:31 2,102.96 2,103.47 2,102.88 2,103.47 0.0K
11:32 2,103.51 2,103.60 2,103.35 2,103.39 0.0K
11:33 2,103.17 2,103.17 2,101.97 2,102.14 0.0K
11:34 2,102.08 2,102.08 2,101.81 2,101.81 0.0K
11:35 2,101.68 2,101.68 2,101.12 2,101.12 0.0K
11:36 2,101.18 2,101.38 2,100.32 2,100.34 0.0K
11:37 2,100.42 2,100.42 2,099.72 2,099.72 0.0K
11:38 2,099.74 2,099.74 2,099.44 2,099.54 0.0K
11:39 2,099.45 2,099.59 2,098.81 2,099.12 0.0K
11:40 2,099.13 2,099.40 2,099.12 2,099.20 0.0K
11:41 2,099.37 2,099.54 2,099.37 2,099.54 0.0K
11:42 2,099.57 2,099.57 2,099.13 2,099.20 0.0K
11:43 2,099.22 2,099.33 2,099.11 2,099.33 0.0K
11:44 2,099.27 2,099.71 2,099.27 2,099.48 0.0K
11:45 2,099.53 2,099.72 2,099.11 2,099.11 0.0K
11:46 2,099.13 2,099.13 2,098.89 2,099.01 0.0K
11:47 2,099.03 2,099.03 2,098.62 2,098.65 0.0K
11:48 2,098.67 2,098.68 2,098.14 2,098.32 0.0K
11:49 2,098.40 2,098.47 2,098.23 2,098.46 0.0K
11:50 2,098.56 2,098.60 2,098.41 2,098.60 0.0K
11:51 2,098.68 2,098.68 2,098.45 2,098.62 0.0K
11:52 2,098.51 2,098.88 2,098.49 2,098.88 0.0K
11:53 2,098.84 2,098.84 2,098.48 2,098.74 0.0K
11:54 2,098.77 2,099.20 2,098.77 2,099.20 0.0K
11:55 2,099.22 2,099.54 2,099.21 2,099.54 0.0K
11:56 2,099.63 2,099.79 2,099.53 2,099.79 0.0K
11:57 2,099.75 2,100.21 2,099.70 2,100.14 0.0K
11:58 2,100.16 2,100.71 2,100.04 2,100.57 0.0K
11:59 2,100.53 2,100.60 2,100.53 2,100.56 0.0K
12:00 2,100.72 2,101.37 2,100.72 2,101.37 0.0K
12:01 2,101.40 2,101.55 2,101.22 2,101.55 0.0K
12:02 2,101.59 2,101.78 2,101.36 2,101.66 0.0K
12:03 2,101.62 2,101.65 2,101.34 2,101.63 0.0K
12:04 2,101.71 2,101.92 2,101.71 2,101.92 0.0K
12:05 2,101.99 2,102.05 2,101.78 2,102.05 0.0K
12:06 2,102.15 2,102.53 2,102.15 2,102.51 0.0K
12:07 2,102.55 2,102.94 2,102.51 2,102.86 0.0K
12:08 2,102.96 2,103.50 2,102.96 2,103.45 0.0K
12:09 2,103.41 2,103.72 2,103.35 2,103.56 0.0K
12:10 2,103.52 2,104.00 2,103.52 2,103.71 0.0K
12:11 2,103.33 2,103.33 2,102.25 2,102.25 0.0K
12:12 2,102.17 2,102.47 2,102.17 2,102.38 0.0K
12:13 2,102.40 2,102.64 2,102.40 2,102.64 0.0K
12:14 2,102.50 2,102.75 2,102.37 2,102.70 0.0K
12:15 2,102.78 2,103.15 2,102.78 2,103.07 0.0K
12:16 2,103.24 2,103.39 2,103.23 2,103.32 0.0K
12:17 2,103.25 2,103.36 2,103.18 2,103.36 0.0K
12:18 2,103.40 2,103.59 2,103.35 2,103.48 0.0K
12:19 2,103.36 2,103.80 2,103.28 2,103.75 0.0K
12:20 2,103.77 2,103.77 2,103.45 2,103.45 0.0K
12:21 2,103.37 2,103.61 2,103.37 2,103.43 0.0K
12:22 2,103.48 2,103.61 2,103.48 2,103.61 0.0K
12:23 2,103.57 2,103.59 2,103.34 2,103.36 0.0K
12:24 2,103.25 2,103.25 2,102.47 2,102.68 0.0K
12:25 2,102.65 2,102.95 2,102.65 2,102.65 0.0K
12:26 2,102.75 2,102.75 2,102.32 2,102.39 0.0K
12:27 2,102.33 2,102.52 2,102.27 2,102.45 0.0K
12:28 2,102.48 2,102.82 2,102.42 2,102.82 0.0K
12:29 2,102.87 2,102.96 2,102.44 2,102.44 0.0K
12:30 2,102.35 2,102.35 2,101.97 2,101.97 0.0K
12:31 2,102.07 2,102.15 2,101.05 2,101.16 0.0K
12:32 2,101.20 2,101.22 2,101.14 2,101.14 0.0K
12:33 2,101.26 2,101.41 2,101.20 2,101.20 0.0K
12:34 2,101.19 2,101.20 2,100.97 2,101.05 0.0K
12:35 2,101.12 2,101.12 2,100.76 2,100.76 0.0K
12:36 2,100.66 2,100.77 2,100.42 2,100.62 0.0K
12:37 2,100.63 2,101.25 2,100.63 2,101.25 0.0K
12:38 2,101.37 2,101.55 2,101.34 2,101.52 0.0K
12:39 2,101.44 2,101.44 2,101.29 2,101.29 0.0K
12:40 2,101.23 2,101.24 2,101.11 2,101.17 0.0K
12:41 2,101.03 2,101.07 2,100.73 2,100.73 0.0K
12:42 2,100.72 2,100.87 2,100.48 2,100.48 0.0K
12:43 2,100.36 2,100.42 2,100.09 2,100.26 0.0K
12:44 2,100.26 2,100.45 2,100.22 2,100.33 0.0K
12:45 2,100.32 2,100.32 2,099.98 2,099.98 0.0K
12:46 2,100.05 2,100.52 2,100.05 2,100.44 0.0K
12:47 2,100.57 2,101.43 2,100.57 2,101.43 0.0K
12:48 2,101.44 2,101.54 2,101.39 2,101.39 0.0K
12:49 2,101.33 2,101.33 2,100.99 2,100.99 0.0K
12:50 2,101.00 2,101.32 2,101.00 2,101.23 0.0K
12:51 2,101.20 2,101.23 2,101.04 2,101.12 0.0K
12:52 2,101.07 2,101.07 2,100.59 2,100.66 0.0K
12:53 2,100.85 2,101.45 2,100.85 2,101.42 0.0K
12:54 2,101.36 2,102.02 2,101.36 2,101.92 0.0K
12:55 2,101.97 2,102.24 2,101.95 2,102.24 0.0K
12:56 2,102.28 2,102.64 2,102.28 2,102.52 0.0K
12:57 2,102.46 2,102.66 2,102.26 2,102.66 0.0K
12:58 2,102.74 2,102.93 2,102.54 2,102.59 0.0K
12:59 2,102.53 2,102.62 2,102.44 2,102.47 0.0K
13:00 2,102.56 2,103.00 2,102.23 2,102.23 0.0K
13:01 2,102.20 2,102.20 2,101.48 2,101.69 0.0K
13:02 2,101.77 2,102.23 2,101.77 2,102.23 0.0K
13:03 2,102.32 2,102.41 2,101.99 2,102.01 0.0K
13:04 2,101.67 2,101.93 2,101.62 2,101.89 0.0K
13:05 2,101.79 2,102.07 2,101.56 2,101.56 0.0K
13:06 2,101.03 2,101.03 2,100.55 2,100.55 0.0K
13:07 2,100.49 2,100.53 2,100.27 2,100.53 0.0K
13:08 2,100.58 2,100.58 2,100.38 2,100.48 0.0K
13:09 2,100.50 2,100.93 2,100.50 2,100.93 0.0K
13:10 2,101.02 2,101.10 2,100.98 2,101.10 0.0K
13:11 2,101.15 2,101.15 2,100.33 2,100.63 0.0K
13:12 2,100.60 2,100.71 2,100.48 2,100.55 0.0K
13:13 2,100.54 2,100.65 2,100.49 2,100.60 0.0K
13:14 2,100.69 2,100.81 2,100.42 2,100.56 0.0K
13:15 2,100.60 2,100.73 2,100.51 2,100.51 0.0K
13:16 2,100.46 2,100.46 2,100.33 2,100.40 0.0K
13:17 2,100.34 2,100.34 2,100.12 2,100.14 0.0K
13:18 2,100.05 2,100.13 2,099.96 2,100.04 0.0K
13:19 2,100.08 2,100.08 2,099.09 2,099.09 0.0K
13:20 2,099.04 2,099.39 2,098.97 2,099.34 0.0K
13:21 2,099.33 2,099.33 2,098.74 2,098.74 0.0K
13:22 2,098.83 2,099.06 2,098.66 2,098.66 0.0K
13:23 2,098.56 2,098.65 2,098.50 2,098.50 0.0K
13:24 2,098.45 2,098.46 2,098.06 2,098.14 0.0K
13:25 2,098.07 2,098.12 2,097.79 2,097.79 0.0K
13:26 2,097.74 2,097.86 2,097.69 2,097.79 0.0K
13:27 2,097.75 2,097.85 2,097.58 2,097.70 0.0K
13:28 2,097.66 2,097.77 2,097.56 2,097.77 0.0K
13:29 2,097.76 2,097.89 2,097.46 2,097.60 0.0K
13:30 2,097.55 2,098.00 2,097.55 2,098.00 0.0K
13:31 2,098.02 2,098.04 2,097.82 2,098.04 0.0K
13:32 2,098.06 2,098.17 2,098.01 2,098.17 0.0K
13:33 2,098.36 2,098.72 2,098.36 2,098.72 0.0K
13:34 2,098.64 2,098.72 2,098.48 2,098.57 0.0K
13:35 2,098.67 2,098.67 2,098.45 2,098.45 0.0K
13:36 2,098.34 2,098.43 2,098.23 2,098.33 0.0K
13:37 2,098.32 2,098.32 2,098.21 2,098.26 0.0K
13:38 2,098.29 2,098.29 2,097.76 2,098.00 0.0K
13:39 2,098.04 2,098.11 2,098.04 2,098.11 0.0K
13:40 2,098.12 2,098.25 2,097.95 2,097.95 0.0K
13:41 2,097.91 2,098.19 2,097.91 2,098.19 0.0K
13:42 2,098.15 2,098.82 2,098.13 2,098.82 0.0K
13:43 2,098.82 2,098.82 2,098.64 2,098.72 0.0K
13:44 2,098.80 2,098.80 2,098.65 2,098.76 0.0K
13:45 2,098.81 2,098.99 2,098.81 2,098.91 0.0K
13:46 2,098.93 2,099.09 2,098.91 2,098.97 0.0K
13:47 2,098.93 2,098.95 2,098.93 2,098.95 0.0K
13:48 2,098.88 2,098.88 2,098.52 2,098.58 0.0K
13:49 2,098.71 2,099.04 2,098.64 2,099.04 0.0K
13:50 2,099.08 2,099.13 2,098.91 2,098.97 0.0K
13:51 2,099.05 2,099.28 2,098.96 2,099.28 0.0K
13:52 2,099.38 2,099.65 2,099.38 2,099.65 0.0K
13:53 2,099.57 2,099.67 2,099.49 2,099.59 0.0K
13:54 2,099.68 2,099.68 2,099.55 2,099.63 0.0K
13:55 2,099.47 2,099.83 2,099.47 2,099.83 0.0K
13:56 2,099.86 2,100.13 2,099.77 2,100.13 0.0K
13:57 2,100.03 2,100.35 2,100.02 2,100.06 0.0K
13:58 2,100.02 2,100.06 2,099.88 2,099.88 0.0K
13:59 2,099.82 2,100.14 2,099.78 2,100.14 0.0K
14:00 2,100.19 2,100.60 2,100.18 2,100.60 0.0K
14:01 2,100.52 2,100.52 2,100.27 2,100.27 0.0K
14:02 2,100.07 2,100.49 2,100.07 2,100.49 0.0K
14:03 2,100.43 2,100.80 2,100.43 2,100.80 0.0K
14:04 2,100.81 2,100.81 2,100.66 2,100.70 0.0K
14:05 2,100.65 2,100.78 2,100.39 2,100.39 0.0K
14:06 2,100.48 2,100.60 2,100.25 2,100.60 0.0K
14:07 2,100.64 2,100.68 2,100.59 2,100.67 0.0K
14:08 2,100.71 2,101.21 2,100.71 2,100.91 0.0K
14:09 2,100.66 2,100.68 2,100.45 2,100.45 0.0K
14:10 2,100.54 2,101.01 2,100.54 2,100.91 0.0K
14:11 2,100.96 2,101.17 2,100.96 2,101.17 0.0K
14:12 2,101.30 2,101.33 2,101.27 2,101.27 0.0K
14:13 2,101.32 2,101.65 2,101.27 2,101.59 0.0K
14:14 2,101.61 2,101.96 2,101.55 2,101.96 0.0K
14:15 2,102.00 2,102.08 2,101.96 2,102.03 0.0K
14:16 2,101.96 2,102.03 2,101.87 2,101.95 0.0K
14:17 2,101.94 2,102.03 2,101.64 2,101.72 0.0K
14:18 2,101.62 2,101.62 2,101.10 2,101.36 0.0K
14:19 2,101.24 2,101.33 2,101.23 2,101.27 0.0K
14:20 2,101.26 2,101.76 2,101.26 2,101.74 0.0K
14:21 2,101.72 2,102.44 2,101.72 2,102.39 0.0K
14:22 2,102.41 2,102.41 2,102.28 2,102.28 0.0K
14:23 2,102.44 2,102.60 2,102.44 2,102.56 0.0K
14:24 2,102.59 2,102.60 2,102.47 2,102.54 0.0K
14:25 2,102.50 2,102.54 2,102.48 2,102.48 0.0K
14:26 2,102.40 2,102.59 2,102.40 2,102.55 0.0K
14:27 2,102.58 2,102.92 2,102.58 2,102.77 0.0K
14:28 2,102.85 2,103.05 2,102.85 2,102.99 0.0K
14:29 2,103.09 2,103.09 2,103.02 2,103.02 0.0K
14:30 2,103.06 2,103.34 2,103.01 2,103.34 0.0K
14:31 2,103.33 2,103.92 2,103.33 2,103.85 0.0K
14:32 2,103.73 2,103.73 2,103.01 2,103.01 0.0K
14:33 2,103.02 2,103.11 2,102.63 2,102.63 0.0K
14:34 2,102.59 2,102.59 2,102.46 2,102.51 0.0K
14:35 2,102.37 2,102.37 2,101.69 2,101.74 0.0K
14:36 2,101.82 2,102.04 2,101.82 2,102.04 0.0K
14:37 2,102.01 2,102.31 2,101.90 2,102.31 0.0K
14:38 2,102.36 2,102.55 2,102.35 2,102.55 0.0K
14:39 2,102.47 2,102.54 2,102.36 2,102.39 0.0K
14:40 2,102.42 2,102.69 2,102.42 2,102.65 0.0K
14:41 2,102.68 2,102.84 2,102.68 2,102.84 0.0K
14:42 2,102.83 2,102.83 2,102.75 2,102.82 0.0K
14:43 2,102.63 2,102.74 2,102.50 2,102.50 0.0K
14:44 2,102.56 2,102.67 2,102.52 2,102.67 0.0K
14:45 2,102.66 2,102.84 2,102.66 2,102.80 0.0K
14:46 2,102.82 2,102.85 2,102.29 2,102.36 0.0K
14:47 2,102.32 2,102.45 2,102.32 2,102.45 0.0K
14:48 2,102.50 2,102.64 2,101.97 2,102.63 0.0K
14:49 2,102.55 2,102.73 2,102.55 2,102.65 0.0K
14:50 2,102.61 2,102.82 2,102.59 2,102.67 0.0K
14:51 2,102.71 2,102.71 2,102.54 2,102.60 0.0K
14:52 2,102.51 2,102.63 2,102.48 2,102.63 0.0K
14:53 2,102.60 2,102.60 2,102.35 2,102.43 0.0K
14:54 2,102.57 2,102.82 2,102.57 2,102.69 0.0K
14:55 2,102.75 2,102.75 2,102.12 2,102.61 0.0K
14:56 2,102.49 2,102.77 2,102.40 2,102.73 0.0K
14:57 2,102.76 2,103.53 2,102.76 2,103.53 0.0K
14:58 2,103.57 2,103.86 2,103.57 2,103.58 0.0K
14:59 2,103.54 2,103.63 2,103.29 2,103.29 0.0K
15:00 2,103.38 2,103.52 2,103.32 2,103.52 0.0K
15:01 2,103.46 2,103.70 2,103.42 2,103.59 0.0K
15:02 2,103.51 2,103.66 2,103.43 2,103.51 0.0K
15:03 2,103.45 2,103.45 2,103.14 2,103.14 0.0K
15:04 2,103.15 2,103.33 2,103.14 2,103.33 0.0K
15:05 2,103.50 2,103.89 2,103.50 2,103.68 0.0K
15:06 2,103.60 2,103.93 2,103.60 2,103.86 0.0K
15:07 2,103.75 2,103.75 2,103.45 2,103.45 0.0K
15:08 2,103.44 2,103.48 2,103.31 2,103.48 0.0K
15:09 2,103.56 2,104.06 2,103.56 2,104.00 0.0K
15:10 2,104.08 2,104.36 2,104.08 2,104.36 0.0K
15:11 2,104.40 2,104.47 2,104.09 2,104.13 0.0K
15:12 2,104.12 2,104.38 2,104.12 2,104.38 0.0K
15:13 2,104.43 2,104.52 2,104.43 2,104.52 0.0K
15:14 2,104.51 2,104.51 2,104.25 2,104.37 0.0K
15:15 2,104.45 2,104.46 2,104.19 2,104.20 0.0K
15:16 2,104.16 2,104.34 2,104.14 2,104.16 0.0K
15:17 2,104.12 2,104.12 2,103.76 2,103.76 0.0K
15:18 2,103.74 2,104.51 2,103.74 2,104.51 0.0K
15:19 2,104.60 2,104.73 2,104.56 2,104.56 0.0K
15:20 2,104.53 2,104.94 2,104.44 2,104.92 0.0K
15:21 2,104.92 2,105.04 2,104.85 2,105.04 0.0K
15:22 2,105.09 2,105.28 2,104.99 2,105.24 0.0K
15:23 2,105.25 2,105.34 2,105.21 2,105.30 0.0K
15:24 2,105.33 2,105.37 2,105.15 2,105.37 0.0K
15:25 2,105.49 2,106.20 2,105.49 2,106.20 0.0K
15:26 2,106.26 2,106.67 2,106.24 2,106.67 0.0K
15:27 2,106.71 2,106.95 2,106.71 2,106.82 0.0K
15:28 2,106.81 2,106.92 2,106.65 2,106.92 0.0K
15:29 2,106.88 2,106.88 2,106.55 2,106.58 0.0K
15:30 2,106.53 2,106.53 2,104.93 2,104.93 0.0K
15:31 2,104.88 2,104.88 2,104.62 2,104.66 0.0K
15:32 2,104.58 2,104.66 2,104.51 2,104.66 0.0K
15:33 2,104.58 2,104.59 2,104.52 2,104.54 0.0K
15:34 2,104.55 2,104.58 2,104.39 2,104.50 0.0K
15:35 2,104.53 2,104.77 2,104.53 2,104.77 0.0K
15:36 2,104.81 2,104.93 2,104.55 2,104.55 0.0K
15:37 2,104.56 2,104.66 2,104.45 2,104.66 0.0K
15:38 2,104.37 2,104.92 2,104.37 2,104.92 0.0K
15:39 2,104.96 2,105.13 2,104.93 2,105.13 0.0K
15:40 2,105.09 2,105.09 2,104.81 2,104.90 0.0K
15:41 2,104.95 2,105.05 2,104.90 2,104.90 0.0K
15:42 2,105.02 2,105.69 2,105.02 2,105.69 0.0K
15:43 2,105.82 2,105.90 2,105.81 2,105.86 0.0K
15:44 2,105.89 2,106.02 2,105.89 2,105.99 0.0K
15:45 2,105.91 2,106.05 2,105.79 2,106.05 0.0K
15:46 2,106.29 2,106.59 2,106.29 2,106.38 0.0K
15:47 2,106.47 2,106.62 2,106.32 2,106.32 0.0K
15:48 2,106.24 2,106.41 2,106.23 2,106.35 0.0K
15:49 2,106.22 2,106.47 2,106.17 2,106.36 0.0K
15:50 2,106.46 2,106.46 2,106.30 2,106.30 0.0K
15:51 2,106.29 2,107.06 2,106.29 2,107.06 0.0K
15:52 2,107.10 2,107.34 2,107.00 2,107.34 0.0K
15:53 2,107.38 2,107.69 2,107.30 2,107.67 0.0K
15:54 2,107.64 2,108.09 2,107.64 2,108.09 0.0K
15:55 2,108.01 2,108.09 2,107.78 2,107.78 0.0K
15:56 2,107.76 2,107.97 2,107.64 2,107.97 0.0K
15:57 2,107.99 2,108.11 2,107.80 2,107.80 0.0K
15:58 2,107.71 2,107.71 2,107.25 2,107.40 0.0K
15:59 2,107.42 2,107.81 2,107.42 2,107.42 0.0K
16:00 2,107.54 2,107.81 2,107.54 2,107.71 0.0K
16:01 2,107.68 2,107.70 2,107.14 2,107.14 0.0K
16:02 2,107.01 2,107.01 2,106.69 2,106.75 0.0K
16:03 2,106.79 2,107.02 2,106.79 2,107.02 0.0K
16:04 2,106.97 2,107.29 2,106.97 2,107.29 0.0K
16:05 2,107.32 2,107.56 2,107.24 2,107.48 0.0K
16:06 2,107.41 2,107.83 2,107.41 2,107.83 0.0K
16:07 2,107.90 2,107.90 2,107.46 2,107.90 0.0K
16:08 2,107.99 2,108.06 2,107.68 2,107.68 0.0K
16:09 2,107.73 2,107.73 2,107.40 2,107.52 0.0K
16:10 2,107.56 2,107.76 2,107.56 2,107.76 0.0K
16:11 2,107.84 2,108.13 2,107.84 2,108.13 0.0K
16:12 2,108.19 2,108.41 2,108.19 2,108.41 0.0K
16:13 2,108.40 2,108.68 2,108.38 2,108.68 0.0K
16:14 2,108.70 2,108.89 2,108.59 2,108.89 0.0K
16:15 2,108.92 2,109.25 2,108.92 2,109.22 0.0K
16:16 2,109.50 2,109.66 2,109.36 2,109.36 0.0K
16:17 2,109.34 2,109.36 2,109.19 2,109.30 0.0K
16:18 2,109.39 2,109.49 2,109.19 2,109.49 0.0K
16:19 2,109.58 2,109.78 2,109.53 2,109.77 0.0K
16:20 2,109.72 2,109.72 2,109.47 2,109.56 0.0K
16:21 2,109.53 2,109.72 2,109.53 2,109.59 0.0K
16:22 2,109.58 2,110.24 2,109.46 2,110.24 0.0K
16:23 2,110.22 2,110.23 2,110.11 2,110.15 0.0K
16:24 2,110.12 2,110.20 2,110.06 2,110.20 0.0K
16:25 2,110.17 2,110.26 2,110.10 2,110.18 0.0K
16:26 2,110.27 2,110.59 2,110.24 2,110.30 0.0K
16:27 2,110.40 2,110.64 2,110.26 2,110.64 0.0K
16:28 2,110.56 2,110.96 2,110.56 2,110.96 0.0K
16:29 2,111.02 2,111.29 2,111.02 2,111.17 0.0K
16:30 2,111.06 2,111.06 2,110.27 2,110.75 0.0K
16:31 2,110.75 2,110.75 2,110.44 2,110.68 0.0K
16:32 2,110.58 2,110.67 2,110.50 2,110.57 0.0K
16:33 2,110.61 2,110.88 2,110.47 2,110.57 0.0K
16:34 2,110.47 2,111.02 2,110.47 2,111.01 0.0K
16:35 2,110.96 2,111.24 2,110.89 2,110.97 0.0K
16:36 2,111.13 2,111.28 2,111.09 2,111.19 0.0K
16:37 2,111.24 2,111.24 2,110.83 2,111.09 0.0K
16:38 2,111.05 2,111.05 2,110.71 2,110.71 0.0K
16:39 2,110.60 2,110.81 2,110.42 2,110.81 0.0K
16:40 2,110.94 2,111.05 2,110.92 2,111.05 0.0K
16:41 2,110.94 2,111.06 2,110.87 2,110.97 0.0K
16:42 2,110.93 2,111.01 2,110.65 2,110.67 0.0K
16:43 2,110.69 2,110.69 2,110.18 2,110.49 0.0K
16:44 2,110.40 2,110.44 2,110.34 2,110.34 0.0K
16:45 2,110.26 2,111.30 2,110.26 2,111.30 0.0K
16:46 2,111.09 2,111.09 2,110.75 2,110.75 0.0K
16:47 2,110.79 2,110.83 2,110.32 2,110.32 0.0K
16:48 2,110.37 2,110.48 2,110.14 2,110.40 0.0K
16:49 2,110.44 2,111.04 2,110.44 2,110.94 0.0K
16:50 2,111.02 2,111.21 2,110.72 2,110.85 0.0K
16:51 2,110.77 2,111.25 2,110.71 2,111.12 0.0K
16:52 2,111.35 2,111.79 2,111.35 2,111.64 0.0K
16:53 2,111.81 2,111.85 2,111.76 2,111.76 0.0K
16:54 2,111.68 2,111.88 2,111.58 2,111.88 0.0K
16:55 2,111.92 2,112.07 2,111.23 2,112.07 0.0K
16:56 2,112.01 2,112.07 2,111.64 2,111.71 0.0K
16:57 2,111.76 2,112.08 2,111.70 2,112.06 0.0K
16:58 2,112.05 2,112.05 2,111.65 2,111.65 0.0K
16:59 2,111.60 2,111.65 2,111.23 2,111.36 0.0K
17:00 2,111.46 2,111.80 2,111.39 2,111.47 0.0K
17:01 2,111.56 2,113.49 2,111.46 2,112.77 0.0K
17:02 2,112.55 2,112.85 2,112.32 2,112.59 0.0K
17:03 2,112.62 2,112.64 2,112.06 2,112.06 0.0K
17:04 2,112.03 2,112.49 2,112.03 2,112.49 0.0K
17:05 2,112.39 2,112.81 2,112.39 2,112.81 0.0K
17:06 2,113.10 2,113.88 2,113.10 2,113.86 0.0K
17:07 2,113.91 2,113.91 2,113.55 2,113.55 0.0K
17:08 2,113.68 2,113.76 2,113.53 2,113.53 0.0K
17:09 2,113.58 2,113.97 2,113.26 2,113.89 0.0K
17:10 2,113.94 2,114.03 2,113.60 2,113.71 0.0K
17:11 2,113.70 2,113.70 2,113.13 2,113.13 0.0K
17:12 2,113.09 2,113.19 2,112.97 2,113.15 0.0K
17:13 2,113.02 2,113.41 2,112.96 2,113.41 0.0K
17:14 2,113.54 2,114.30 2,113.54 2,114.30 0.0K
17:15 2,114.31 2,114.76 2,114.31 2,114.76 0.0K
17:16 2,114.75 2,115.04 2,114.57 2,114.57 0.0K
17:17 2,114.49 2,114.55 2,113.93 2,114.55 0.0K
17:18 2,114.53 2,114.65 2,114.53 2,114.55 0.0K
17:19 2,114.59 2,114.62 2,114.08 2,114.08 0.0K
17:20 2,114.04 2,114.04 2,113.50 2,113.60 0.0K
17:21 2,113.56 2,113.94 2,113.51 2,113.94 0.0K
17:22 2,114.00 2,114.05 2,113.67 2,113.72 0.0K
17:23 2,113.76 2,113.93 2,113.36 2,113.36 0.0K
17:24 2,113.18 2,113.18 2,112.90 2,112.90 0.0K
17:25 2,112.91 2,112.99 2,112.39 2,112.39 0.0K
17:26 2,112.43 2,112.68 2,112.40 2,112.63 0.0K
17:27 2,112.67 2,112.70 2,112.39 2,112.56 0.0K
17:28 2,112.60 2,113.01 2,112.60 2,112.94 0.0K
17:29 2,113.03 2,113.44 2,113.03 2,113.30 0.0K
17:30 2,113.04 2,113.09 2,112.87 2,113.09 0.0K
17:31 2,112.99 2,112.99 2,112.35 2,112.35 0.0K
17:32 2,112.16 2,112.16 2,111.64 2,112.16 0.0K
17:33 2,112.08 2,112.08 2,111.13 2,111.13 0.0K
17:34 2,111.01 2,111.12 2,110.73 2,111.09 0.0K
17:35 2,111.03 2,111.22 2,110.93 2,111.20 0.0K
17:36 2,111.16 2,111.56 2,111.12 2,111.56 0.0K
17:37 2,111.51 2,111.51 2,110.95 2,111.08 0.0K
17:38 2,111.21 2,111.60 2,111.16 2,111.50 0.0K
17:39 2,111.40 2,111.40 2,111.18 2,111.30 0.0K
17:40 2,111.32 2,111.83 2,111.32 2,111.82 0.0K
17:41 2,111.90 2,112.31 2,111.82 2,112.31 0.0K
17:42 2,112.37 2,113.01 2,112.37 2,112.95 0.0K
17:43 2,112.94 2,112.94 2,112.57 2,112.70 0.0K
17:44 2,112.49 2,112.85 2,112.43 2,112.73 0.0K
17:45 2,112.77 2,113.07 2,112.71 2,112.89 0.0K
17:46 2,112.97 2,113.09 2,112.92 2,112.92 0.0K
17:47 2,113.04 2,113.06 2,112.63 2,112.81 0.0K
17:48 2,112.84 2,112.96 2,112.59 2,112.84 0.0K
17:49 2,112.88 2,113.10 2,112.76 2,113.08 0.0K
17:50 2,113.13 2,113.42 2,113.13 2,113.38 0.0K
17:51 2,113.42 2,113.85 2,113.42 2,113.65 0.0K
17:52 2,113.64 2,113.64 2,113.26 2,113.63 0.0K
17:53 2,113.76 2,113.80 2,113.42 2,113.54 0.0K
17:54 2,113.46 2,113.50 2,113.09 2,113.12 0.0K
17:55 2,113.08 2,113.23 2,112.89 2,113.17 0.0K
17:56 2,113.14 2,113.53 2,113.08 2,113.53 0.0K
17:57 2,113.68 2,113.85 2,113.62 2,113.78 0.0K
17:58 2,113.81 2,114.16 2,113.81 2,114.02 0.0K
17:59 2,114.06 2,114.24 2,114.05 2,114.21 0.0K
18:00 2,114.17 2,114.21 2,113.18 2,113.18 0.0K
18:01 2,113.09 2,113.27 2,113.02 2,113.27 0.0K
18:02 2,113.34 2,113.44 2,113.04 2,113.26 0.0K
18:03 2,113.33 2,113.33 2,113.00 2,113.18 0.0K
18:04 2,113.23 2,113.37 2,113.18 2,113.36 0.0K
18:05 2,113.39 2,113.94 2,113.21 2,113.75 0.0K
18:06 2,113.73 2,114.11 2,113.73 2,113.78 0.0K
18:07 2,113.83 2,114.64 2,113.83 2,114.64 0.0K
18:08 2,114.63 2,114.96 2,114.55 2,114.55 0.0K
18:09 2,114.61 2,114.65 2,114.33 2,114.41 0.0K
18:10 2,114.45 2,114.56 2,114.31 2,114.31 0.0K
18:11 2,114.32 2,114.36 2,114.14 2,114.28 0.0K
18:12 2,114.18 2,114.18 2,113.85 2,113.92 0.0K
18:13 2,113.86 2,113.92 2,113.71 2,113.71 0.0K
18:14 2,113.75 2,113.85 2,113.48 2,113.56 0.0K
18:15 2,113.68 2,113.78 2,113.28 2,113.42 0.0K
18:16 2,113.51 2,113.89 2,113.51 2,113.75 0.0K
18:17 2,113.79 2,113.87 2,113.52 2,113.52 0.0K
18:18 2,113.57 2,113.84 2,113.45 2,113.70 0.0K
18:19 2,113.64 2,113.83 2,113.50 2,113.60 0.0K
18:20 2,113.55 2,113.60 2,113.25 2,113.60 0.0K
18:21 2,113.68 2,113.73 2,113.38 2,113.65 0.0K
18:22 2,113.57 2,113.65 2,113.53 2,113.59 0.0K
18:23 2,113.62 2,113.85 2,113.62 2,113.73 0.0K
18:24 2,113.80 2,114.26 2,113.80 2,113.91 0.0K
18:25 2,113.80 2,113.80 2,113.80 2,113.80 0.0K
18:29 2,113.55 2,113.55 2,112.47 2,112.83 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