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 2,108.85 2,111.85 2,108.23 2,108.89 0.0K
10:01 2,109.03 2,109.46 2,108.45 2,108.69 0.0K
10:02 2,109.21 2,111.07 2,109.21 2,110.20 0.0K
10:03 2,111.13 2,111.27 2,110.40 2,111.27 0.0K
10:04 2,110.98 2,114.75 2,110.98 2,114.20 0.0K
10:05 2,113.62 2,116.01 2,113.62 2,116.01 0.0K
10:06 2,115.92 2,116.89 2,115.49 2,115.49 0.0K
10:07 2,115.47 2,116.34 2,115.20 2,116.21 0.0K
10:08 2,116.43 2,117.13 2,115.65 2,115.66 0.0K
10:09 2,115.58 2,115.70 2,113.84 2,113.84 0.0K
10:10 2,114.02 2,114.02 2,111.68 2,111.68 0.0K
10:11 2,111.53 2,111.88 2,111.10 2,111.50 0.0K
10:12 2,111.47 2,111.47 2,110.41 2,110.47 0.0K
10:13 2,110.29 2,112.13 2,110.29 2,111.99 0.0K
10:14 2,111.95 2,111.95 2,111.05 2,111.10 0.0K
10:15 2,111.00 2,111.00 2,109.60 2,109.60 0.0K
10:16 2,109.64 2,109.64 2,108.41 2,108.43 0.0K
10:17 2,108.23 2,108.83 2,108.23 2,108.71 0.0K
10:18 2,108.90 2,110.41 2,108.90 2,110.18 0.0K
10:19 2,110.39 2,111.28 2,110.34 2,111.28 0.0K
10:20 2,111.24 2,111.93 2,110.83 2,111.93 0.0K
10:21 2,112.01 2,112.65 2,111.91 2,112.63 0.0K
10:22 2,112.59 2,113.51 2,112.59 2,113.31 0.0K
10:23 2,113.28 2,114.08 2,113.26 2,114.08 0.0K
10:24 2,114.94 2,115.29 2,114.43 2,114.48 0.0K
10:25 2,114.49 2,114.49 2,113.29 2,113.29 0.0K
10:26 2,113.32 2,113.37 2,112.42 2,112.53 0.0K
10:27 2,112.45 2,112.45 2,111.74 2,112.18 0.0K
10:28 2,112.19 2,112.40 2,111.75 2,112.40 0.0K
10:29 2,112.30 2,112.30 2,111.82 2,112.09 0.0K
10:30 2,111.83 2,112.48 2,111.46 2,111.46 0.0K
10:31 2,111.19 2,111.25 2,111.00 2,111.01 0.0K
10:32 2,111.13 2,111.37 2,110.27 2,110.31 0.0K
10:33 2,110.37 2,110.67 2,109.84 2,109.98 0.0K
10:34 2,109.88 2,110.83 2,109.49 2,110.83 0.0K
10:35 2,111.04 2,111.74 2,110.96 2,111.74 0.0K
10:36 2,111.85 2,112.25 2,111.76 2,112.25 0.0K
10:37 2,112.23 2,112.39 2,111.80 2,111.82 0.0K
10:38 2,111.68 2,111.68 2,111.07 2,111.14 0.0K
10:39 2,110.98 2,110.98 2,109.98 2,110.02 0.0K
10:40 2,109.95 2,110.00 2,108.74 2,108.77 0.0K
10:41 2,108.81 2,108.81 2,108.22 2,108.72 0.0K
10:42 2,108.80 2,108.88 2,108.48 2,108.67 0.0K
10:43 2,108.71 2,108.84 2,108.12 2,108.34 0.0K
10:44 2,108.43 2,108.55 2,108.26 2,108.26 0.0K
10:45 2,108.13 2,109.30 2,108.13 2,109.30 0.0K
10:46 2,109.48 2,109.61 2,109.11 2,109.21 0.0K
10:47 2,109.26 2,110.04 2,109.26 2,109.81 0.0K
10:48 2,109.77 2,109.77 2,109.42 2,109.59 0.0K
10:49 2,109.35 2,109.35 2,107.40 2,107.58 0.0K
10:50 2,107.52 2,107.52 2,106.53 2,106.70 0.0K
10:51 2,106.60 2,106.92 2,106.46 2,106.63 0.0K
10:52 2,106.53 2,107.38 2,106.53 2,107.38 0.0K
10:53 2,107.51 2,107.85 2,107.21 2,107.25 0.0K
10:54 2,107.29 2,107.29 2,106.63 2,106.73 0.0K
10:55 2,106.95 2,107.29 2,106.90 2,107.29 0.0K
10:56 2,107.42 2,107.50 2,107.20 2,107.20 0.0K
10:57 2,106.93 2,106.93 2,105.98 2,105.98 0.0K
10:58 2,106.04 2,106.04 2,105.60 2,105.79 0.0K
10:59 2,105.95 2,106.08 2,105.84 2,105.93 0.0K
11:00 2,105.95 2,109.01 2,105.95 2,108.83 0.0K
11:01 2,109.03 2,109.64 2,109.03 2,109.64 0.0K
11:02 2,109.76 2,110.73 2,109.76 2,110.66 0.0K
11:03 2,110.85 2,110.87 2,110.59 2,110.77 0.0K
11:04 2,110.73 2,110.74 2,110.09 2,110.55 0.0K
11:05 2,110.59 2,110.59 2,109.84 2,110.17 0.0K
11:06 2,110.09 2,110.45 2,110.09 2,110.40 0.0K
11:07 2,110.31 2,110.31 2,109.69 2,109.69 0.0K
11:08 2,109.73 2,109.96 2,109.49 2,109.80 0.0K
11:09 2,109.82 2,109.97 2,109.82 2,109.87 0.0K
11:10 2,109.67 2,109.67 2,108.46 2,108.46 0.0K
11:11 2,108.49 2,108.49 2,107.42 2,107.42 0.0K
11:12 2,107.28 2,107.28 2,106.54 2,106.75 0.0K
11:13 2,106.57 2,106.57 2,105.86 2,106.09 0.0K
11:14 2,106.19 2,106.51 2,106.19 2,106.51 0.0K
11:15 2,106.56 2,108.57 2,106.56 2,108.56 0.0K
11:16 2,108.65 2,108.76 2,108.36 2,108.73 0.0K
11:17 2,108.96 2,109.84 2,108.96 2,109.84 0.0K
11:18 2,110.39 2,111.32 2,110.32 2,111.23 0.0K
11:19 2,111.19 2,111.32 2,110.79 2,110.83 0.0K
11:20 2,110.69 2,110.97 2,110.66 2,110.97 0.0K
11:21 2,111.64 2,111.76 2,110.71 2,110.73 0.0K
11:22 2,110.67 2,110.67 2,110.17 2,110.17 0.0K
11:23 2,110.23 2,110.64 2,110.21 2,110.46 0.0K
11:24 2,110.48 2,111.30 2,110.28 2,111.23 0.0K
11:25 2,111.16 2,111.16 2,110.86 2,110.96 0.0K
11:26 2,110.93 2,110.93 2,110.39 2,110.49 0.0K
11:27 2,110.53 2,110.61 2,109.94 2,110.05 0.0K
11:28 2,110.07 2,110.42 2,110.07 2,110.07 0.0K
11:29 2,109.74 2,109.74 2,109.26 2,109.49 0.0K
11:30 2,109.45 2,109.57 2,109.30 2,109.38 0.0K
11:31 2,109.37 2,109.37 2,108.72 2,108.72 0.0K
11:32 2,108.64 2,108.64 2,108.32 2,108.32 0.0K
11:33 2,108.38 2,108.59 2,108.28 2,108.43 0.0K
11:34 2,108.34 2,108.38 2,107.35 2,107.53 0.0K
11:35 2,107.48 2,107.66 2,107.06 2,107.06 0.0K
11:36 2,107.19 2,107.19 2,106.70 2,106.79 0.0K
11:37 2,106.86 2,107.24 2,106.86 2,107.02 0.0K
11:38 2,106.96 2,107.09 2,106.81 2,107.04 0.0K
11:39 2,107.12 2,107.49 2,107.12 2,107.25 0.0K
11:40 2,107.25 2,107.33 2,106.64 2,106.79 0.0K
11:41 2,106.76 2,106.76 2,106.13 2,106.13 0.0K
11:42 2,106.09 2,106.09 2,105.88 2,105.95 0.0K
11:43 2,106.00 2,106.32 2,105.91 2,105.91 0.0K
11:44 2,105.97 2,105.99 2,105.08 2,105.21 0.0K
11:45 2,105.31 2,105.43 2,104.74 2,104.87 0.0K
11:46 2,104.79 2,104.94 2,104.76 2,104.81 0.0K
11:47 2,104.69 2,104.85 2,103.43 2,103.51 0.0K
11:48 2,103.54 2,103.54 2,102.85 2,102.85 0.0K
11:49 2,102.80 2,102.96 2,102.22 2,102.22 0.0K
11:50 2,102.24 2,102.64 2,102.24 2,102.53 0.0K
11:51 2,102.59 2,103.04 2,102.59 2,103.04 0.0K
11:52 2,103.01 2,103.11 2,102.74 2,103.11 0.0K
11:53 2,103.21 2,103.21 2,102.70 2,102.70 0.0K
11:54 2,102.80 2,102.84 2,102.36 2,102.76 0.0K
11:55 2,102.71 2,103.07 2,102.71 2,102.88 0.0K
11:56 2,102.79 2,102.87 2,102.74 2,102.74 0.0K
11:57 2,102.69 2,102.69 2,102.39 2,102.49 0.0K
11:58 2,102.45 2,102.79 2,102.42 2,102.42 0.0K
11:59 2,102.52 2,102.54 2,101.94 2,102.06 0.0K
12:00 2,102.29 2,102.29 2,100.78 2,101.37 0.0K
12:01 2,101.38 2,101.92 2,101.38 2,101.92 0.0K
12:02 2,101.89 2,102.14 2,101.81 2,102.14 0.0K
12:03 2,102.16 2,102.17 2,101.92 2,102.10 0.0K
12:04 2,102.07 2,102.27 2,101.95 2,102.09 0.0K
12:05 2,102.15 2,102.29 2,101.98 2,102.19 0.0K
12:06 2,102.01 2,102.01 2,101.52 2,101.52 0.0K
12:07 2,101.40 2,101.40 2,100.33 2,100.33 0.0K
12:08 2,100.28 2,100.28 2,099.73 2,099.73 0.0K
12:09 2,099.89 2,100.38 2,099.75 2,100.34 0.0K
12:10 2,100.36 2,100.78 2,100.34 2,100.78 0.0K
12:11 2,100.14 2,100.15 2,099.69 2,099.95 0.0K
12:12 2,099.86 2,099.86 2,098.88 2,099.29 0.0K
12:13 2,099.33 2,099.61 2,099.24 2,099.49 0.0K
12:14 2,099.53 2,099.56 2,099.29 2,099.37 0.0K
12:15 2,099.40 2,099.44 2,099.22 2,099.28 0.0K
12:16 2,099.18 2,099.18 2,098.07 2,098.07 0.0K
12:17 2,098.05 2,098.46 2,098.05 2,098.46 0.0K
12:18 2,098.47 2,098.47 2,097.93 2,097.93 0.0K
12:19 2,097.79 2,098.20 2,097.77 2,098.20 0.0K
12:20 2,098.18 2,098.89 2,098.18 2,098.89 0.0K
12:21 2,099.01 2,099.43 2,099.01 2,099.35 0.0K
12:22 2,099.43 2,099.46 2,098.85 2,098.85 0.0K
12:23 2,098.75 2,098.79 2,098.58 2,098.79 0.0K
12:24 2,098.83 2,098.91 2,098.64 2,098.76 0.0K
12:25 2,098.73 2,098.73 2,098.39 2,098.65 0.0K
12:26 2,098.65 2,099.38 2,098.53 2,099.38 0.0K
12:27 2,099.39 2,099.84 2,099.39 2,099.84 0.0K
12:28 2,100.34 2,100.34 2,099.92 2,100.02 0.0K
12:29 2,099.86 2,100.07 2,099.78 2,100.07 0.0K
12:30 2,100.12 2,100.26 2,100.06 2,100.20 0.0K
12:31 2,100.16 2,100.21 2,099.96 2,100.07 0.0K
12:32 2,100.03 2,100.03 2,099.74 2,099.74 0.0K
12:33 2,099.85 2,099.85 2,099.65 2,099.81 0.0K
12:34 2,099.73 2,100.00 2,099.73 2,099.95 0.0K
12:35 2,100.07 2,100.15 2,099.12 2,099.15 0.0K
12:36 2,099.19 2,099.38 2,099.15 2,099.28 0.0K
12:37 2,099.32 2,099.45 2,099.12 2,099.33 0.0K
12:38 2,099.23 2,099.39 2,099.11 2,099.39 0.0K
12:39 2,099.47 2,099.73 2,099.47 2,099.73 0.0K
12:40 2,099.55 2,099.89 2,099.55 2,099.85 0.0K
12:41 2,099.59 2,099.61 2,099.37 2,099.60 0.0K
12:42 2,099.38 2,099.71 2,098.99 2,099.67 0.0K
12:43 2,099.75 2,100.40 2,099.75 2,100.40 0.0K
12:44 2,100.44 2,100.77 2,100.44 2,100.73 0.0K
12:45 2,100.77 2,100.87 2,100.77 2,100.87 0.0K
12:46 2,100.72 2,100.72 2,100.43 2,100.52 0.0K
12:47 2,100.47 2,100.58 2,099.91 2,099.91 0.0K
12:48 2,099.95 2,099.95 2,099.35 2,099.60 0.0K
12:49 2,099.64 2,100.05 2,099.64 2,099.95 0.0K
12:50 2,099.99 2,100.16 2,099.88 2,100.07 0.0K
12:51 2,099.94 2,099.94 2,099.38 2,099.38 0.0K
12:52 2,099.26 2,099.26 2,098.77 2,098.78 0.0K
12:53 2,098.94 2,099.16 2,098.94 2,099.16 0.0K
12:54 2,099.04 2,099.04 2,098.38 2,098.38 0.0K
12:55 2,098.43 2,098.90 2,098.43 2,098.65 0.0K
12:56 2,098.60 2,098.60 2,098.17 2,098.17 0.0K
12:57 2,098.22 2,098.70 2,097.99 2,098.59 0.0K
12:58 2,098.63 2,098.68 2,098.59 2,098.68 0.0K
12:59 2,098.81 2,099.19 2,098.70 2,098.79 0.0K
13:00 2,098.69 2,099.19 2,098.33 2,099.19 0.0K
13:01 2,099.11 2,099.45 2,099.11 2,099.45 0.0K
13:02 2,099.56 2,099.80 2,099.48 2,099.75 0.0K
13:03 2,099.72 2,099.72 2,098.86 2,098.89 0.0K
13:04 2,098.99 2,099.24 2,098.95 2,099.20 0.0K
13:05 2,099.28 2,099.41 2,099.12 2,099.13 0.0K
13:06 2,099.29 2,099.29 2,098.64 2,098.64 0.0K
13:07 2,098.72 2,098.83 2,098.62 2,098.81 0.0K
13:08 2,098.89 2,099.52 2,098.86 2,099.50 0.0K
13:09 2,099.42 2,099.42 2,099.22 2,099.42 0.0K
13:10 2,099.23 2,099.29 2,099.00 2,099.00 0.0K
13:11 2,099.05 2,099.81 2,098.87 2,099.81 0.0K
13:12 2,099.85 2,100.53 2,099.78 2,100.48 0.0K
13:13 2,100.43 2,100.87 2,100.40 2,100.87 0.0K
13:14 2,100.83 2,101.43 2,100.83 2,101.43 0.0K
13:15 2,101.50 2,101.50 2,101.16 2,101.25 0.0K
13:16 2,101.32 2,101.56 2,101.11 2,101.56 0.0K
13:17 2,101.60 2,101.67 2,101.40 2,101.61 0.0K
13:18 2,101.55 2,102.36 2,101.53 2,102.26 0.0K
13:19 2,102.22 2,102.34 2,102.15 2,102.34 0.0K
13:20 2,102.36 2,102.84 2,102.36 2,102.69 0.0K
13:21 2,102.73 2,102.73 2,102.43 2,102.45 0.0K
13:22 2,102.54 2,102.76 2,102.46 2,102.76 0.0K
13:23 2,102.78 2,102.79 2,102.50 2,102.54 0.0K
13:24 2,102.59 2,102.70 2,102.32 2,102.48 0.0K
13:25 2,102.56 2,102.56 2,101.85 2,101.90 0.0K
13:26 2,101.94 2,101.94 2,101.94 2,101.94 0.0K
13:27 2,102.02 2,102.32 2,102.02 2,102.32 0.0K
13:28 2,102.28 2,102.57 2,102.28 2,102.52 0.0K
13:29 2,102.58 2,102.66 2,102.39 2,102.39 0.0K
13:30 2,102.37 2,102.37 2,102.19 2,102.23 0.0K
13:31 2,102.19 2,102.30 2,102.02 2,102.30 0.0K
13:32 2,102.26 2,102.26 2,101.97 2,102.05 0.0K
13:33 2,102.11 2,102.11 2,101.83 2,101.93 0.0K
13:34 2,101.74 2,101.92 2,101.52 2,101.92 0.0K
13:35 2,101.91 2,102.00 2,101.79 2,101.80 0.0K
13:36 2,101.76 2,101.92 2,101.76 2,101.92 0.0K
13:37 2,101.88 2,101.96 2,101.57 2,101.61 0.0K
13:38 2,101.52 2,101.52 2,101.36 2,101.45 0.0K
13:39 2,101.54 2,101.68 2,101.21 2,101.36 0.0K
13:40 2,101.29 2,101.33 2,101.12 2,101.12 0.0K
13:41 2,101.01 2,101.03 2,100.76 2,100.76 0.0K
13:42 2,100.80 2,101.14 2,100.80 2,100.87 0.0K
13:43 2,100.79 2,100.93 2,100.43 2,100.43 0.0K
13:44 2,100.56 2,100.76 2,100.56 2,100.68 0.0K
13:45 2,100.73 2,100.93 2,100.73 2,100.92 0.0K
13:46 2,100.94 2,101.03 2,100.51 2,100.51 0.0K
13:47 2,100.65 2,100.65 2,100.42 2,100.42 0.0K
13:48 2,100.52 2,100.52 2,099.99 2,100.14 0.0K
13:49 2,100.24 2,100.32 2,099.60 2,099.72 0.0K
13:50 2,099.68 2,099.92 2,099.67 2,099.79 0.0K
13:51 2,099.87 2,099.88 2,099.75 2,099.78 0.0K
13:52 2,099.86 2,100.03 2,099.86 2,100.03 0.0K
13:53 2,099.95 2,099.95 2,099.60 2,099.60 0.0K
13:54 2,099.64 2,100.14 2,099.60 2,100.14 0.0K
13:55 2,100.11 2,100.44 2,099.99 2,100.44 0.0K
13:56 2,100.60 2,100.67 2,100.05 2,100.05 0.0K
13:57 2,100.01 2,100.10 2,099.66 2,099.90 0.0K
13:58 2,099.84 2,100.00 2,099.84 2,099.94 0.0K
13:59 2,099.93 2,099.93 2,099.49 2,099.49 0.0K
14:00 2,099.49 2,099.90 2,099.23 2,099.90 0.0K
14:01 2,099.97 2,100.05 2,099.97 2,100.05 0.0K
14:02 2,100.07 2,100.81 2,100.07 2,100.81 0.0K
14:03 2,100.77 2,101.00 2,100.77 2,101.00 0.0K
14:04 2,100.95 2,100.95 2,100.17 2,100.17 0.0K
14:05 2,100.10 2,100.30 2,100.06 2,100.30 0.0K
14:06 2,100.24 2,100.87 2,100.24 2,100.77 0.0K
14:07 2,100.85 2,101.17 2,100.85 2,101.17 0.0K
14:08 2,101.24 2,101.32 2,101.18 2,101.22 0.0K
14:09 2,101.14 2,101.14 2,100.96 2,100.96 0.0K
14:10 2,101.02 2,101.07 2,100.84 2,100.85 0.0K
14:11 2,100.81 2,100.96 2,100.63 2,100.63 0.0K
14:12 2,100.61 2,100.61 2,100.49 2,100.51 0.0K
14:13 2,100.47 2,100.59 2,100.39 2,100.59 0.0K
14:14 2,100.51 2,100.51 2,099.93 2,100.01 0.0K
14:15 2,099.96 2,099.96 2,099.59 2,099.63 0.0K
14:16 2,099.79 2,100.22 2,099.79 2,100.11 0.0K
14:17 2,100.07 2,100.13 2,099.93 2,100.10 0.0K
14:18 2,100.12 2,100.42 2,100.12 2,100.42 0.0K
14:19 2,100.30 2,100.30 2,100.06 2,100.21 0.0K
14:20 2,100.08 2,100.27 2,100.00 2,100.08 0.0K
14:21 2,100.24 2,100.34 2,100.20 2,100.26 0.0K
14:22 2,100.48 2,100.48 2,099.96 2,099.96 0.0K
14:23 2,100.04 2,100.15 2,099.88 2,100.09 0.0K
14:24 2,100.02 2,100.20 2,100.02 2,100.16 0.0K
14:25 2,100.13 2,100.13 2,099.81 2,099.92 0.0K
14:26 2,099.89 2,099.89 2,099.60 2,099.60 0.0K
14:27 2,099.56 2,099.77 2,099.49 2,099.77 0.0K
14:28 2,099.85 2,100.21 2,099.78 2,100.11 0.0K
14:29 2,100.15 2,100.30 2,100.07 2,100.07 0.0K
14:30 2,099.97 2,100.06 2,099.74 2,099.89 0.0K
14:31 2,099.96 2,100.38 2,099.96 2,100.38 0.0K
14:32 2,100.47 2,100.79 2,100.47 2,100.68 0.0K
14:33 2,100.63 2,100.63 2,100.37 2,100.58 0.0K
14:34 2,100.68 2,100.95 2,100.63 2,100.95 0.0K
14:35 2,101.03 2,101.03 2,100.66 2,100.66 0.0K
14:36 2,100.54 2,100.54 2,099.94 2,099.94 0.0K
14:37 2,099.83 2,099.83 2,099.27 2,099.27 0.0K
14:38 2,099.21 2,099.53 2,099.21 2,099.53 0.0K
14:39 2,099.57 2,099.57 2,099.49 2,099.50 0.0K
14:40 2,099.56 2,099.80 2,099.56 2,099.70 0.0K
14:41 2,099.78 2,100.03 2,099.78 2,099.89 0.0K
14:42 2,099.84 2,099.84 2,099.63 2,099.80 0.0K
14:43 2,099.84 2,100.02 2,099.84 2,100.00 0.0K
14:44 2,100.02 2,100.19 2,099.87 2,100.19 0.0K
14:45 2,100.25 2,100.25 2,100.08 2,100.15 0.0K
14:46 2,100.23 2,100.49 2,100.00 2,100.22 0.0K
14:47 2,100.33 2,101.12 2,100.33 2,101.12 0.0K
14:48 2,101.20 2,101.54 2,101.20 2,101.44 0.0K
14:49 2,101.38 2,101.38 2,101.18 2,101.28 0.0K
14:50 2,100.75 2,100.81 2,100.71 2,100.77 0.0K
14:51 2,100.75 2,100.75 2,100.59 2,100.63 0.0K
14:52 2,100.68 2,101.03 2,100.62 2,101.03 0.0K
14:53 2,101.05 2,101.15 2,100.95 2,101.15 0.0K
14:54 2,101.11 2,101.11 2,100.67 2,100.67 0.0K
14:55 2,100.64 2,100.67 2,100.46 2,100.67 0.0K
14:56 2,100.73 2,100.73 2,100.50 2,100.52 0.0K
14:57 2,100.47 2,100.61 2,100.47 2,100.53 0.0K
14:58 2,100.40 2,100.76 2,099.94 2,099.94 0.0K
14:59 2,100.00 2,100.00 2,099.47 2,099.47 0.0K
15:00 2,099.32 2,099.32 2,098.93 2,098.93 0.0K
15:01 2,098.85 2,099.50 2,098.83 2,099.50 0.0K
15:02 2,099.44 2,099.62 2,099.44 2,099.48 0.0K
15:03 2,099.42 2,099.74 2,099.34 2,099.58 0.0K
15:04 2,099.03 2,099.03 2,097.94 2,098.02 0.0K
15:05 2,098.06 2,098.16 2,097.99 2,098.02 0.0K
15:06 2,098.07 2,098.31 2,098.07 2,098.15 0.0K
15:07 2,098.31 2,098.33 2,098.02 2,098.06 0.0K
15:08 2,098.12 2,098.27 2,098.07 2,098.25 0.0K
15:09 2,098.27 2,098.27 2,097.89 2,097.89 0.0K
15:10 2,097.86 2,097.99 2,097.23 2,097.23 0.0K
15:11 2,097.16 2,097.24 2,096.54 2,096.54 0.0K
15:12 2,096.50 2,096.50 2,096.13 2,096.17 0.0K
15:13 2,096.19 2,096.19 2,095.97 2,095.97 0.0K
15:14 2,095.96 2,096.13 2,095.75 2,095.75 0.0K
15:15 2,095.60 2,095.81 2,095.60 2,095.67 0.0K
15:16 2,095.66 2,095.93 2,095.66 2,095.93 0.0K
15:17 2,095.89 2,095.99 2,095.83 2,095.91 0.0K
15:18 2,095.95 2,096.47 2,095.95 2,096.47 0.0K
15:19 2,096.33 2,096.55 2,096.33 2,096.39 0.0K
15:20 2,096.31 2,096.65 2,096.31 2,096.52 0.0K
15:21 2,096.50 2,096.99 2,096.50 2,096.99 0.0K
15:22 2,096.92 2,096.95 2,096.82 2,096.94 0.0K
15:23 2,096.90 2,096.96 2,096.69 2,096.72 0.0K
15:24 2,096.76 2,096.95 2,096.53 2,096.53 0.0K
15:25 2,096.37 2,096.45 2,096.33 2,096.45 0.0K
15:26 2,096.64 2,097.07 2,096.64 2,097.07 0.0K
15:27 2,096.91 2,097.71 2,096.91 2,097.65 0.0K
15:28 2,097.57 2,097.62 2,097.47 2,097.57 0.0K
15:29 2,097.53 2,097.77 2,097.53 2,097.77 0.0K
15:30 2,097.73 2,099.49 2,097.73 2,099.49 0.0K
15:31 2,099.37 2,099.39 2,099.30 2,099.39 0.0K
15:32 2,099.31 2,100.37 2,099.31 2,100.37 0.0K
15:33 2,100.27 2,100.36 2,099.63 2,099.63 0.0K
15:34 2,099.76 2,100.06 2,099.76 2,099.96 0.0K
15:35 2,099.92 2,099.92 2,099.69 2,099.70 0.0K
15:36 2,099.74 2,100.09 2,099.62 2,099.62 0.0K
15:37 2,099.18 2,099.32 2,098.78 2,098.78 0.0K
15:38 2,098.86 2,098.87 2,098.44 2,098.50 0.0K
15:39 2,098.56 2,098.93 2,098.56 2,098.85 0.0K
15:40 2,098.61 2,098.61 2,097.83 2,098.29 0.0K
15:41 2,098.36 2,098.42 2,098.07 2,098.34 0.0K
15:42 2,098.25 2,098.43 2,098.05 2,098.43 0.0K
15:43 2,098.53 2,098.79 2,098.48 2,098.79 0.0K
15:44 2,098.83 2,099.40 2,098.83 2,099.40 0.0K
15:45 2,099.45 2,099.52 2,099.33 2,099.37 0.0K
15:46 2,099.36 2,099.75 2,099.34 2,099.69 0.0K
15:47 2,099.70 2,100.39 2,099.69 2,100.39 0.0K
15:48 2,100.38 2,100.68 2,100.38 2,100.68 0.0K
15:49 2,100.72 2,100.99 2,100.70 2,100.99 0.0K
15:50 2,100.83 2,100.93 2,100.59 2,100.76 0.0K
15:51 2,100.80 2,100.80 2,100.49 2,100.49 0.0K
15:52 2,100.44 2,100.44 2,100.20 2,100.20 0.0K
15:53 2,100.24 2,100.57 2,100.24 2,100.27 0.0K
15:54 2,100.23 2,100.23 2,099.99 2,100.05 0.0K
15:55 2,100.00 2,100.26 2,100.00 2,100.23 0.0K
15:56 2,100.27 2,100.35 2,100.11 2,100.26 0.0K
15:57 2,100.27 2,100.41 2,100.26 2,100.34 0.0K
15:58 2,100.32 2,100.35 2,099.63 2,099.84 0.0K
15:59 2,099.79 2,099.83 2,099.41 2,099.55 0.0K
16:00 2,099.57 2,099.73 2,099.41 2,099.73 0.0K
16:01 2,099.69 2,100.07 2,099.63 2,099.95 0.0K
16:02 2,099.89 2,100.05 2,099.87 2,100.03 0.0K
16:03 2,100.05 2,100.39 2,100.05 2,100.39 0.0K
16:04 2,100.28 2,100.47 2,100.28 2,100.33 0.0K
16:05 2,100.37 2,100.87 2,100.31 2,100.85 0.0K
16:06 2,100.82 2,101.02 2,100.77 2,100.78 0.0K
16:07 2,100.70 2,100.74 2,099.78 2,099.78 0.0K
16:08 2,099.70 2,099.70 2,098.88 2,098.88 0.0K
16:09 2,098.96 2,098.96 2,098.70 2,098.79 0.0K
16:10 2,098.78 2,098.82 2,098.43 2,098.43 0.0K
16:11 2,098.51 2,098.54 2,098.32 2,098.49 0.0K
16:12 2,098.45 2,098.45 2,098.09 2,098.22 0.0K
16:13 2,098.29 2,098.55 2,098.24 2,098.55 0.0K
16:14 2,098.56 2,098.60 2,098.29 2,098.43 0.0K
16:15 2,098.47 2,098.47 2,098.39 2,098.39 0.0K
16:16 2,098.31 2,098.62 2,098.28 2,098.58 0.0K
16:17 2,098.62 2,098.82 2,098.62 2,098.67 0.0K
16:18 2,098.75 2,098.81 2,098.69 2,098.79 0.0K
16:19 2,098.75 2,098.84 2,098.30 2,098.30 0.0K
16:20 2,098.22 2,098.22 2,097.45 2,097.58 0.0K
16:21 2,097.77 2,097.96 2,097.75 2,097.91 0.0K
16:22 2,097.80 2,097.80 2,097.46 2,097.46 0.0K
16:23 2,097.48 2,097.74 2,097.46 2,097.67 0.0K
16:24 2,097.59 2,097.59 2,097.32 2,097.32 0.0K
16:25 2,097.28 2,097.28 2,096.58 2,096.71 0.0K
16:26 2,096.75 2,096.89 2,096.43 2,096.43 0.0K
16:27 2,096.34 2,096.34 2,095.66 2,095.66 0.0K
16:28 2,095.63 2,095.63 2,094.56 2,094.56 0.0K
16:29 2,094.64 2,094.81 2,094.57 2,094.73 0.0K
16:30 2,094.68 2,094.72 2,093.98 2,094.36 0.0K
16:31 2,094.29 2,094.29 2,091.99 2,093.01 0.0K
16:32 2,093.05 2,093.75 2,092.98 2,093.16 0.0K
16:33 2,093.07 2,093.14 2,092.62 2,092.74 0.0K
16:34 2,092.63 2,092.63 2,091.90 2,091.90 0.0K
16:35 2,091.84 2,091.97 2,091.29 2,091.97 0.0K
16:36 2,092.01 2,092.27 2,091.61 2,091.95 0.0K
16:37 2,092.13 2,092.52 2,092.13 2,092.33 0.0K
16:38 2,092.29 2,092.29 2,091.68 2,091.72 0.0K
16:39 2,091.82 2,092.10 2,091.67 2,091.72 0.0K
16:40 2,091.88 2,092.62 2,091.88 2,092.62 0.0K
16:41 2,092.68 2,092.84 2,092.42 2,092.84 0.0K
16:42 2,092.78 2,093.04 2,092.62 2,092.99 0.0K
16:43 2,092.75 2,092.75 2,091.97 2,092.02 0.0K
16:44 2,091.97 2,092.05 2,091.51 2,091.51 0.0K
16:45 2,091.00 2,091.00 2,089.88 2,089.88 0.0K
16:46 2,089.70 2,089.70 2,087.29 2,087.29 0.0K
16:47 2,087.03 2,087.39 2,086.64 2,087.34 0.0K
16:48 2,087.26 2,087.61 2,087.26 2,087.30 0.0K
16:49 2,087.34 2,087.54 2,087.26 2,087.54 0.0K
16:50 2,087.38 2,087.83 2,087.14 2,087.83 0.0K
16:51 2,087.75 2,087.99 2,087.66 2,087.79 0.0K
16:52 2,087.99 2,088.58 2,087.99 2,088.58 0.0K
16:53 2,088.48 2,088.54 2,087.80 2,087.83 0.0K
16:54 2,087.71 2,087.71 2,087.04 2,087.11 0.0K
16:55 2,087.03 2,087.60 2,086.67 2,086.67 0.0K
16:56 2,086.81 2,086.91 2,085.89 2,086.01 0.0K
16:57 2,085.93 2,085.95 2,084.70 2,084.88 0.0K
16:58 2,084.61 2,084.87 2,084.12 2,084.40 0.0K
16:59 2,084.53 2,085.25 2,084.43 2,085.02 0.0K
17:00 2,083.80 2,086.74 2,083.80 2,086.62 0.0K
17:01 2,086.70 2,087.14 2,086.62 2,087.09 0.0K
17:02 2,087.19 2,087.93 2,086.81 2,086.86 0.0K
17:03 2,086.77 2,087.12 2,086.36 2,087.04 0.0K
17:04 2,087.07 2,088.08 2,087.07 2,088.06 0.0K
17:05 2,088.53 2,088.53 2,087.76 2,087.76 0.0K
17:06 2,087.70 2,089.13 2,087.54 2,089.13 0.0K
17:07 2,089.06 2,089.76 2,089.01 2,089.50 0.0K
17:08 2,089.54 2,089.83 2,089.44 2,089.52 0.0K
17:09 2,089.47 2,089.56 2,089.27 2,089.43 0.0K
17:10 2,089.45 2,089.80 2,089.44 2,089.73 0.0K
17:11 2,089.52 2,089.54 2,088.26 2,088.56 0.0K
17:12 2,088.63 2,088.69 2,088.44 2,088.60 0.0K
17:13 2,088.46 2,089.01 2,088.20 2,089.01 0.0K
17:14 2,089.20 2,089.85 2,089.20 2,089.57 0.0K
17:15 2,089.38 2,090.44 2,089.22 2,090.36 0.0K
17:16 2,090.41 2,090.43 2,089.86 2,090.35 0.0K
17:17 2,090.55 2,091.07 2,090.53 2,090.93 0.0K
17:18 2,090.89 2,091.05 2,090.54 2,090.71 0.0K
17:19 2,090.37 2,090.37 2,090.09 2,090.15 0.0K
17:20 2,090.15 2,090.43 2,089.89 2,090.05 0.0K
17:21 2,090.09 2,090.40 2,089.96 2,090.31 0.0K
17:22 2,090.27 2,090.34 2,090.11 2,090.24 0.0K
17:23 2,090.35 2,090.65 2,090.07 2,090.41 0.0K
17:24 2,090.35 2,090.43 2,089.70 2,089.70 0.0K
17:25 2,089.95 2,090.66 2,089.75 2,090.43 0.0K
17:26 2,090.35 2,090.77 2,090.35 2,090.37 0.0K
17:27 2,090.41 2,090.85 2,090.33 2,090.81 0.0K
17:28 2,090.92 2,091.55 2,090.92 2,091.43 0.0K
17:29 2,091.42 2,091.63 2,091.32 2,091.63 0.0K
17:30 2,091.85 2,092.33 2,091.85 2,092.33 0.0K
17:31 2,092.37 2,092.95 2,092.27 2,092.78 0.0K
17:32 2,092.80 2,093.52 2,092.80 2,093.41 0.0K
17:33 2,093.36 2,093.38 2,092.92 2,093.06 0.0K
17:34 2,093.02 2,093.12 2,092.72 2,092.76 0.0K
17:35 2,092.72 2,093.17 2,092.72 2,093.10 0.0K
17:36 2,093.06 2,093.19 2,093.00 2,093.00 0.0K
17:37 2,092.96 2,092.96 2,092.58 2,092.58 0.0K
17:38 2,092.64 2,092.66 2,092.38 2,092.46 0.0K
17:39 2,092.38 2,092.42 2,092.21 2,092.21 0.0K
17:40 2,092.13 2,092.39 2,091.98 2,092.39 0.0K
17:41 2,092.35 2,093.07 2,092.35 2,093.04 0.0K
17:42 2,092.99 2,093.75 2,092.90 2,093.75 0.0K
17:43 2,093.76 2,094.19 2,093.75 2,093.75 0.0K
17:44 2,093.83 2,093.83 2,093.17 2,093.17 0.0K
17:45 2,093.22 2,093.23 2,092.99 2,093.19 0.0K
17:46 2,093.11 2,093.18 2,092.72 2,092.84 0.0K
17:47 2,092.80 2,092.80 2,091.82 2,091.82 0.0K
17:48 2,091.90 2,092.46 2,091.82 2,092.46 0.0K
17:49 2,092.38 2,092.90 2,092.38 2,092.85 0.0K
17:50 2,093.01 2,093.67 2,092.87 2,093.55 0.0K
17:51 2,093.43 2,093.86 2,093.43 2,093.86 0.0K
17:52 2,093.96 2,094.77 2,093.96 2,094.56 0.0K
17:53 2,094.48 2,094.91 2,094.48 2,094.51 0.0K
17:54 2,094.41 2,094.41 2,094.13 2,094.26 0.0K
17:55 2,094.18 2,094.26 2,093.76 2,093.80 0.0K
17:56 2,093.64 2,093.64 2,093.41 2,093.49 0.0K
17:57 2,093.54 2,093.78 2,093.51 2,093.78 0.0K
17:58 2,093.84 2,094.66 2,093.84 2,094.66 0.0K
17:59 2,094.91 2,095.19 2,094.80 2,095.13 0.0K
18:00 2,095.42 2,096.29 2,095.42 2,096.29 0.0K
18:01 2,096.37 2,096.48 2,096.24 2,096.32 0.0K
18:02 2,096.16 2,096.71 2,096.16 2,096.71 0.0K
18:03 2,096.81 2,096.87 2,096.54 2,096.62 0.0K
18:04 2,096.58 2,097.09 2,096.52 2,097.09 0.0K
18:05 2,097.06 2,097.06 2,096.51 2,096.54 0.0K
18:06 2,096.49 2,097.05 2,096.49 2,096.78 0.0K
18:07 2,096.83 2,097.19 2,096.79 2,097.08 0.0K
18:08 2,097.14 2,097.18 2,096.89 2,097.00 0.0K
18:09 2,097.01 2,097.76 2,096.99 2,097.76 0.0K
18:10 2,097.84 2,098.09 2,097.82 2,097.90 0.0K
18:11 2,097.88 2,097.88 2,097.42 2,097.42 0.0K
18:12 2,097.43 2,097.84 2,097.43 2,097.79 0.0K
18:13 2,097.72 2,097.92 2,097.53 2,097.64 0.0K
18:14 2,097.61 2,097.86 2,097.31 2,097.35 0.0K
18:15 2,097.22 2,097.29 2,096.68 2,096.68 0.0K
18:16 2,096.64 2,096.71 2,096.32 2,096.40 0.0K
18:17 2,096.36 2,096.36 2,095.26 2,095.26 0.0K
18:18 2,095.35 2,095.73 2,095.35 2,095.61 0.0K
18:19 2,095.65 2,095.90 2,095.42 2,095.90 0.0K
18:20 2,096.31 2,097.21 2,096.31 2,097.19 0.0K
18:21 2,097.00 2,097.25 2,096.95 2,097.06 0.0K
18:22 2,096.96 2,097.44 2,096.96 2,097.35 0.0K
18:23 2,097.28 2,097.95 2,097.17 2,097.75 0.0K
18:24 2,097.77 2,097.77 2,096.93 2,096.93 0.0K
18:25 2,096.89 2,096.89 2,096.89 2,096.89 0.0K
18:29 2,096.42 2,096.98 2,096.08 2,096.08 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