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 2,087.98 2,091.50 2,087.93 2,091.46 0.0K
10:01 2,091.78 2,091.98 2,090.86 2,090.95 0.0K
10:02 2,090.81 2,092.40 2,090.62 2,091.82 0.0K
10:03 2,091.93 2,091.93 2,091.18 2,091.35 0.0K
10:04 2,091.44 2,092.72 2,091.26 2,092.72 0.0K
10:05 2,092.80 2,093.31 2,092.18 2,093.31 0.0K
10:06 2,093.52 2,095.89 2,093.52 2,095.56 0.0K
10:07 2,095.56 2,095.93 2,095.18 2,095.24 0.0K
10:08 2,095.32 2,095.40 2,094.24 2,094.53 0.0K
10:09 2,094.68 2,095.08 2,094.41 2,094.54 0.0K
10:10 2,094.50 2,094.57 2,093.11 2,093.27 0.0K
10:11 2,093.21 2,093.21 2,092.50 2,092.75 0.0K
10:12 2,092.58 2,092.95 2,092.58 2,092.77 0.0K
10:13 2,092.70 2,092.87 2,090.78 2,090.78 0.0K
10:14 2,090.66 2,091.09 2,090.55 2,090.55 0.0K
10:15 2,090.51 2,091.56 2,090.27 2,091.16 0.0K
10:16 2,091.07 2,091.59 2,090.90 2,091.59 0.0K
10:17 2,091.64 2,093.54 2,091.64 2,093.54 0.0K
10:18 2,093.45 2,093.98 2,093.14 2,093.98 0.0K
10:19 2,093.22 2,093.94 2,093.22 2,093.94 0.0K
10:20 2,094.02 2,094.25 2,093.49 2,093.58 0.0K
10:21 2,093.48 2,093.72 2,092.66 2,093.25 0.0K
10:22 2,093.21 2,093.24 2,092.93 2,093.18 0.0K
10:23 2,093.24 2,093.33 2,093.05 2,093.23 0.0K
10:24 2,093.11 2,093.37 2,092.83 2,093.02 0.0K
10:25 2,092.64 2,092.66 2,092.14 2,092.27 0.0K
10:26 2,092.17 2,092.23 2,091.50 2,091.59 0.0K
10:27 2,091.50 2,091.60 2,091.33 2,091.52 0.0K
10:28 2,091.60 2,091.65 2,091.43 2,091.46 0.0K
10:29 2,091.42 2,091.42 2,090.93 2,091.05 0.0K
10:30 2,091.10 2,093.28 2,091.10 2,093.28 0.0K
10:31 2,093.20 2,093.24 2,092.69 2,093.24 0.0K
10:32 2,093.16 2,093.16 2,092.82 2,092.91 0.0K
10:33 2,092.80 2,093.55 2,092.80 2,093.55 0.0K
10:34 2,093.45 2,093.89 2,093.45 2,093.78 0.0K
10:35 2,093.87 2,094.83 2,093.84 2,094.83 0.0K
10:36 2,095.13 2,095.23 2,094.97 2,094.97 0.0K
10:37 2,094.99 2,095.47 2,094.99 2,095.37 0.0K
10:38 2,095.29 2,095.63 2,094.70 2,094.86 0.0K
10:39 2,094.85 2,095.21 2,094.85 2,095.21 0.0K
10:40 2,095.29 2,095.59 2,094.42 2,094.59 0.0K
10:41 2,094.65 2,094.65 2,094.09 2,094.09 0.0K
10:42 2,094.07 2,094.07 2,093.61 2,093.65 0.0K
10:43 2,093.79 2,094.21 2,093.79 2,094.08 0.0K
10:44 2,094.13 2,094.61 2,094.13 2,094.43 0.0K
10:45 2,094.58 2,095.95 2,094.58 2,095.95 0.0K
10:46 2,096.13 2,096.45 2,096.13 2,096.38 0.0K
10:47 2,096.26 2,097.10 2,096.26 2,097.10 0.0K
10:48 2,097.01 2,097.08 2,096.62 2,096.75 0.0K
10:49 2,096.74 2,097.56 2,096.70 2,097.56 0.0K
10:50 2,097.64 2,098.56 2,097.64 2,098.56 0.0K
10:51 2,098.47 2,098.78 2,098.47 2,098.65 0.0K
10:52 2,098.62 2,099.00 2,098.62 2,099.00 0.0K
10:53 2,099.08 2,099.15 2,098.98 2,098.98 0.0K
10:54 2,098.86 2,099.01 2,098.76 2,099.01 0.0K
10:55 2,098.92 2,099.18 2,098.83 2,099.18 0.0K
10:56 2,099.27 2,099.29 2,098.89 2,098.94 0.0K
10:57 2,098.98 2,099.07 2,098.76 2,099.05 0.0K
10:58 2,099.11 2,099.40 2,099.11 2,099.40 0.0K
10:59 2,099.46 2,099.50 2,099.09 2,099.09 0.0K
11:00 2,099.12 2,099.40 2,098.98 2,099.10 0.0K
11:01 2,099.16 2,099.67 2,099.06 2,099.67 0.0K
11:02 2,099.70 2,099.70 2,099.32 2,099.35 0.0K
11:03 2,099.37 2,099.47 2,099.16 2,099.16 0.0K
11:04 2,099.22 2,099.69 2,099.22 2,099.53 0.0K
11:05 2,099.40 2,099.40 2,098.96 2,099.09 0.0K
11:06 2,099.14 2,100.01 2,098.95 2,100.01 0.0K
11:07 2,100.12 2,100.35 2,100.04 2,100.04 0.0K
11:08 2,099.92 2,099.92 2,099.76 2,099.81 0.0K
11:09 2,099.79 2,100.37 2,099.79 2,100.31 0.0K
11:10 2,100.22 2,100.22 2,099.91 2,100.00 0.0K
11:11 2,099.90 2,100.54 2,099.90 2,100.54 0.0K
11:12 2,100.68 2,100.76 2,100.62 2,100.62 0.0K
11:13 2,100.71 2,100.81 2,100.62 2,100.74 0.0K
11:14 2,100.65 2,100.81 2,100.06 2,100.06 0.0K
11:15 2,100.30 2,100.61 2,100.28 2,100.50 0.0K
11:16 2,100.46 2,100.53 2,100.19 2,100.27 0.0K
11:17 2,100.31 2,100.46 2,099.32 2,099.32 0.0K
11:18 2,099.20 2,099.40 2,099.18 2,099.40 0.0K
11:19 2,099.44 2,099.56 2,099.23 2,099.29 0.0K
11:20 2,099.33 2,099.51 2,099.27 2,099.45 0.0K
11:21 2,099.44 2,099.46 2,099.31 2,099.45 0.0K
11:22 2,099.42 2,099.42 2,099.16 2,099.16 0.0K
11:23 2,099.04 2,099.04 2,097.78 2,097.78 0.0K
11:24 2,097.68 2,098.19 2,097.60 2,097.91 0.0K
11:25 2,097.79 2,098.23 2,097.79 2,097.94 0.0K
11:26 2,098.11 2,098.11 2,097.90 2,097.90 0.0K
11:27 2,097.90 2,098.08 2,097.85 2,098.04 0.0K
11:28 2,098.12 2,098.53 2,098.12 2,098.48 0.0K
11:29 2,098.44 2,098.68 2,098.32 2,098.50 0.0K
11:30 2,098.54 2,098.69 2,098.23 2,098.69 0.0K
11:31 2,098.77 2,099.03 2,098.77 2,099.03 0.0K
11:32 2,099.08 2,099.19 2,099.02 2,099.18 0.0K
11:33 2,099.30 2,099.36 2,099.02 2,099.36 0.0K
11:34 2,099.42 2,099.56 2,098.77 2,098.97 0.0K
11:35 2,098.98 2,099.12 2,098.98 2,099.02 0.0K
11:36 2,099.05 2,099.05 2,098.45 2,098.45 0.0K
11:37 2,098.37 2,098.38 2,097.96 2,098.04 0.0K
11:38 2,097.99 2,098.75 2,097.89 2,098.73 0.0K
11:39 2,098.81 2,098.96 2,098.78 2,098.96 0.0K
11:40 2,099.01 2,099.38 2,099.01 2,099.29 0.0K
11:41 2,099.19 2,099.29 2,098.78 2,098.78 0.0K
11:42 2,098.73 2,098.82 2,098.53 2,098.82 0.0K
11:43 2,099.06 2,099.07 2,098.84 2,098.99 0.0K
11:44 2,098.98 2,098.98 2,098.75 2,098.75 0.0K
11:45 2,098.84 2,098.92 2,098.72 2,098.92 0.0K
11:46 2,098.86 2,098.93 2,098.80 2,098.93 0.0K
11:47 2,099.01 2,099.20 2,099.01 2,099.17 0.0K
11:48 2,099.12 2,099.33 2,098.90 2,098.90 0.0K
11:49 2,099.13 2,099.13 2,098.45 2,098.57 0.0K
11:50 2,098.61 2,098.69 2,098.36 2,098.56 0.0K
11:51 2,098.65 2,098.65 2,097.08 2,097.08 0.0K
11:52 2,096.94 2,096.99 2,096.21 2,096.21 0.0K
11:53 2,096.24 2,096.28 2,096.09 2,096.28 0.0K
11:54 2,096.37 2,096.43 2,095.66 2,095.66 0.0K
11:55 2,095.50 2,095.50 2,094.40 2,094.42 0.0K
11:56 2,094.49 2,094.49 2,094.14 2,094.14 0.0K
11:57 2,094.06 2,094.06 2,093.65 2,093.65 0.0K
11:58 2,093.52 2,093.52 2,092.59 2,092.86 0.0K
11:59 2,093.01 2,093.56 2,093.01 2,093.56 0.0K
12:00 2,093.68 2,093.84 2,093.36 2,093.50 0.0K
12:01 2,093.47 2,093.99 2,093.47 2,093.99 0.0K
12:02 2,094.03 2,094.88 2,094.00 2,094.88 0.0K
12:03 2,094.86 2,095.04 2,094.78 2,094.99 0.0K
12:04 2,095.11 2,095.85 2,095.11 2,095.85 0.0K
12:05 2,095.86 2,096.17 2,095.82 2,096.17 0.0K
12:06 2,096.09 2,096.74 2,096.09 2,096.74 0.0K
12:07 2,096.86 2,097.25 2,096.80 2,096.99 0.0K
12:08 2,096.96 2,097.19 2,096.96 2,097.04 0.0K
12:09 2,096.96 2,097.12 2,096.92 2,097.12 0.0K
12:10 2,097.26 2,097.33 2,096.68 2,096.68 0.0K
12:11 2,096.67 2,097.18 2,096.63 2,096.82 0.0K
12:12 2,096.73 2,096.73 2,096.24 2,096.24 0.0K
12:13 2,096.30 2,096.42 2,096.03 2,096.03 0.0K
12:14 2,096.02 2,096.02 2,095.51 2,095.72 0.0K
12:15 2,095.59 2,096.15 2,095.59 2,096.15 0.0K
12:16 2,096.30 2,097.12 2,096.30 2,096.74 0.0K
12:17 2,096.70 2,096.94 2,096.62 2,096.78 0.0K
12:18 2,096.68 2,096.92 2,096.68 2,096.83 0.0K
12:19 2,096.76 2,096.76 2,096.10 2,096.17 0.0K
12:20 2,096.21 2,096.36 2,096.17 2,096.19 0.0K
12:21 2,096.31 2,096.31 2,096.23 2,096.25 0.0K
12:22 2,096.28 2,096.28 2,095.90 2,095.98 0.0K
12:23 2,095.94 2,095.94 2,095.82 2,095.82 0.0K
12:24 2,095.85 2,096.20 2,095.85 2,096.20 0.0K
12:25 2,096.28 2,096.53 2,096.22 2,096.53 0.0K
12:26 2,096.58 2,097.05 2,096.58 2,097.05 0.0K
12:27 2,097.12 2,097.23 2,097.00 2,097.23 0.0K
12:28 2,097.33 2,097.53 2,096.80 2,097.53 0.0K
12:29 2,097.45 2,097.50 2,097.31 2,097.31 0.0K
12:30 2,097.12 2,097.18 2,096.99 2,097.02 0.0K
12:31 2,096.94 2,096.94 2,096.68 2,096.76 0.0K
12:32 2,096.72 2,097.13 2,096.72 2,097.13 0.0K
12:33 2,097.07 2,097.07 2,096.73 2,096.73 0.0K
12:34 2,096.67 2,096.67 2,096.01 2,096.06 0.0K
12:35 2,095.94 2,096.07 2,095.91 2,096.07 0.0K
12:36 2,095.87 2,095.87 2,095.69 2,095.83 0.0K
12:37 2,095.75 2,095.79 2,095.45 2,095.45 0.0K
12:38 2,095.33 2,095.33 2,095.08 2,095.13 0.0K
12:39 2,095.09 2,095.16 2,094.36 2,094.36 0.0K
12:40 2,094.43 2,094.43 2,093.28 2,093.28 0.0K
12:41 2,093.54 2,093.81 2,093.54 2,093.73 0.0K
12:42 2,093.61 2,093.77 2,093.55 2,093.77 0.0K
12:43 2,093.65 2,093.93 2,093.56 2,093.84 0.0K
12:44 2,093.89 2,094.01 2,093.89 2,093.92 0.0K
12:45 2,093.89 2,094.00 2,093.88 2,093.92 0.0K
12:46 2,094.00 2,094.23 2,093.99 2,094.23 0.0K
12:47 2,094.32 2,094.32 2,094.13 2,094.29 0.0K
12:48 2,094.36 2,094.41 2,094.13 2,094.13 0.0K
12:49 2,094.06 2,094.14 2,093.68 2,093.68 0.0K
12:50 2,093.61 2,093.61 2,093.12 2,093.12 0.0K
12:51 2,093.02 2,093.02 2,092.92 2,092.92 0.0K
12:52 2,092.96 2,093.22 2,092.96 2,093.21 0.0K
12:53 2,093.26 2,093.36 2,093.22 2,093.36 0.0K
12:54 2,093.34 2,093.55 2,093.34 2,093.55 0.0K
12:55 2,093.51 2,093.58 2,093.47 2,093.51 0.0K
12:56 2,093.47 2,093.69 2,093.31 2,093.31 0.0K
12:57 2,093.34 2,093.43 2,093.22 2,093.22 0.0K
12:58 2,093.31 2,093.31 2,093.25 2,093.28 0.0K
12:59 2,093.20 2,093.43 2,093.19 2,093.26 0.0K
13:00 2,093.31 2,093.31 2,092.74 2,092.78 0.0K
13:01 2,092.75 2,092.92 2,092.74 2,092.92 0.0K
13:02 2,092.75 2,092.85 2,092.75 2,092.83 0.0K
13:03 2,092.74 2,093.09 2,092.74 2,093.09 0.0K
13:04 2,093.10 2,093.24 2,092.95 2,093.14 0.0K
13:05 2,093.08 2,093.22 2,092.97 2,092.98 0.0K
13:06 2,093.10 2,093.42 2,093.10 2,093.33 0.0K
13:07 2,093.41 2,093.51 2,093.34 2,093.51 0.0K
13:08 2,093.59 2,093.59 2,093.51 2,093.51 0.0K
13:09 2,093.53 2,093.53 2,093.41 2,093.43 0.0K
13:10 2,093.47 2,093.51 2,093.35 2,093.35 0.0K
13:11 2,093.37 2,093.41 2,093.28 2,093.28 0.0K
13:12 2,093.24 2,093.24 2,092.84 2,092.84 0.0K
13:13 2,092.82 2,092.87 2,092.72 2,092.79 0.0K
13:14 2,092.71 2,092.77 2,092.71 2,092.71 0.0K
13:15 2,092.75 2,092.90 2,092.71 2,092.89 0.0K
13:16 2,092.84 2,093.02 2,092.84 2,093.02 0.0K
13:17 2,093.00 2,093.09 2,092.89 2,092.93 0.0K
13:18 2,092.91 2,092.97 2,092.67 2,092.67 0.0K
13:19 2,092.62 2,092.80 2,092.50 2,092.80 0.0K
13:20 2,092.86 2,093.31 2,092.86 2,093.24 0.0K
13:21 2,093.33 2,093.46 2,093.28 2,093.32 0.0K
13:22 2,093.37 2,093.40 2,093.13 2,093.15 0.0K
13:23 2,093.26 2,093.26 2,093.19 2,093.21 0.0K
13:24 2,093.08 2,093.18 2,092.94 2,093.04 0.0K
13:25 2,093.01 2,093.10 2,092.94 2,092.96 0.0K
13:26 2,092.98 2,093.04 2,092.91 2,092.91 0.0K
13:27 2,092.96 2,093.00 2,092.93 2,092.93 0.0K
13:28 2,093.01 2,093.01 2,092.84 2,092.84 0.0K
13:29 2,092.92 2,093.24 2,092.92 2,093.24 0.0K
13:30 2,093.32 2,093.66 2,093.32 2,093.55 0.0K
13:31 2,093.59 2,093.73 2,093.56 2,093.73 0.0K
13:32 2,093.76 2,094.19 2,093.76 2,094.00 0.0K
13:33 2,093.96 2,094.13 2,093.89 2,094.13 0.0K
13:34 2,094.05 2,094.05 2,093.84 2,093.86 0.0K
13:35 2,093.98 2,094.00 2,093.61 2,093.61 0.0K
13:36 2,093.59 2,093.59 2,093.08 2,093.11 0.0K
13:37 2,093.15 2,093.18 2,093.09 2,093.11 0.0K
13:38 2,093.08 2,093.22 2,092.98 2,092.98 0.0K
13:39 2,092.87 2,092.89 2,092.06 2,092.06 0.0K
13:40 2,092.08 2,092.08 2,091.81 2,091.84 0.0K
13:41 2,091.77 2,091.90 2,091.75 2,091.90 0.0K
13:42 2,091.84 2,092.17 2,091.79 2,092.17 0.0K
13:43 2,092.27 2,092.30 2,092.27 2,092.29 0.0K
13:44 2,092.33 2,092.64 2,092.33 2,092.64 0.0K
13:45 2,092.69 2,093.05 2,092.66 2,093.05 0.0K
13:46 2,093.14 2,093.23 2,093.00 2,093.23 0.0K
13:47 2,093.31 2,093.70 2,093.31 2,093.62 0.0K
13:48 2,093.54 2,093.85 2,093.54 2,093.85 0.0K
13:49 2,093.76 2,094.08 2,093.76 2,094.02 0.0K
13:50 2,094.03 2,094.03 2,093.83 2,093.87 0.0K
13:51 2,093.80 2,093.80 2,093.66 2,093.76 0.0K
13:52 2,093.69 2,094.04 2,093.69 2,094.04 0.0K
13:53 2,094.01 2,094.22 2,094.01 2,094.09 0.0K
13:54 2,094.04 2,094.09 2,094.00 2,094.09 0.0K
13:55 2,094.14 2,094.21 2,094.08 2,094.08 0.0K
13:56 2,094.06 2,094.11 2,093.79 2,093.79 0.0K
13:57 2,093.85 2,093.85 2,093.81 2,093.81 0.0K
13:58 2,093.72 2,093.86 2,093.72 2,093.76 0.0K
13:59 2,093.74 2,093.79 2,093.22 2,093.30 0.0K
14:00 2,093.37 2,093.43 2,093.26 2,093.39 0.0K
14:01 2,093.33 2,093.41 2,093.33 2,093.35 0.0K
14:02 2,093.29 2,093.35 2,093.01 2,093.07 0.0K
14:03 2,093.26 2,093.52 2,093.26 2,093.36 0.0K
14:04 2,093.38 2,093.51 2,093.32 2,093.32 0.0K
14:05 2,093.40 2,093.40 2,092.90 2,092.90 0.0K
14:06 2,092.86 2,092.89 2,092.84 2,092.89 0.0K
14:07 2,092.93 2,093.26 2,092.93 2,093.26 0.0K
14:08 2,093.35 2,093.44 2,093.35 2,093.39 0.0K
14:09 2,093.47 2,093.87 2,093.47 2,093.87 0.0K
14:10 2,093.91 2,093.99 2,093.91 2,093.97 0.0K
14:11 2,094.06 2,094.15 2,094.06 2,094.08 0.0K
14:12 2,094.12 2,094.51 2,094.12 2,094.48 0.0K
14:13 2,094.57 2,094.57 2,094.51 2,094.52 0.0K
14:14 2,094.62 2,094.80 2,094.54 2,094.76 0.0K
14:15 2,094.91 2,095.00 2,094.88 2,095.00 0.0K
14:16 2,095.02 2,095.05 2,094.98 2,094.99 0.0K
14:17 2,094.93 2,094.93 2,094.76 2,094.76 0.0K
14:18 2,094.87 2,094.87 2,094.67 2,094.67 0.0K
14:19 2,094.70 2,094.82 2,094.49 2,094.49 0.0K
14:20 2,094.51 2,094.59 2,094.51 2,094.59 0.0K
14:21 2,094.55 2,094.74 2,094.55 2,094.74 0.0K
14:22 2,094.73 2,094.82 2,094.68 2,094.82 0.0K
14:23 2,094.87 2,094.91 2,094.87 2,094.87 0.0K
14:24 2,094.83 2,094.90 2,094.78 2,094.84 0.0K
14:25 2,094.85 2,094.89 2,094.77 2,094.77 0.0K
14:26 2,094.68 2,094.72 2,094.62 2,094.62 0.0K
14:27 2,094.61 2,094.61 2,094.39 2,094.39 0.0K
14:28 2,094.40 2,094.60 2,094.40 2,094.60 0.0K
14:29 2,094.76 2,094.96 2,094.76 2,094.96 0.0K
14:30 2,095.00 2,095.09 2,095.00 2,095.08 0.0K
14:31 2,095.10 2,095.10 2,095.00 2,095.07 0.0K
14:32 2,095.11 2,095.16 2,095.11 2,095.12 0.0K
14:33 2,095.13 2,095.14 2,095.04 2,095.05 0.0K
14:34 2,095.07 2,095.23 2,095.07 2,095.09 0.0K
14:35 2,095.05 2,095.38 2,095.03 2,095.38 0.0K
14:36 2,095.50 2,095.61 2,095.50 2,095.61 0.0K
14:37 2,095.66 2,095.91 2,095.66 2,095.91 0.0K
14:38 2,095.85 2,096.28 2,095.85 2,096.28 0.0K
14:39 2,096.22 2,096.31 2,096.22 2,096.31 0.0K
14:40 2,096.25 2,096.38 2,096.21 2,096.21 0.0K
14:41 2,096.29 2,096.30 2,096.26 2,096.26 0.0K
14:42 2,096.21 2,096.30 2,096.14 2,096.23 0.0K
14:43 2,096.18 2,096.35 2,096.10 2,096.21 0.0K
14:44 2,096.16 2,096.16 2,095.88 2,095.88 0.0K
14:45 2,095.80 2,095.91 2,095.69 2,095.69 0.0K
14:46 2,095.71 2,095.71 2,095.61 2,095.67 0.0K
14:47 2,095.54 2,095.75 2,095.54 2,095.75 0.0K
14:48 2,095.71 2,095.89 2,095.68 2,095.74 0.0K
14:50 2,095.66 2,095.66 2,095.57 2,095.60 0.0K
14:51 2,095.64 2,095.67 2,095.39 2,095.39 0.0K
14:52 2,095.41 2,095.45 2,095.03 2,095.03 0.0K
14:53 2,095.13 2,095.13 2,094.96 2,094.96 0.0K
14:54 2,095.00 2,095.00 2,094.86 2,094.86 0.0K
14:55 2,094.95 2,095.33 2,094.95 2,095.29 0.0K
14:56 2,095.34 2,095.56 2,095.34 2,095.51 0.0K
14:57 2,095.46 2,095.55 2,095.42 2,095.55 0.0K
14:58 2,095.65 2,095.98 2,095.65 2,095.98 0.0K
14:59 2,096.04 2,096.13 2,096.02 2,096.02 0.0K
15:00 2,095.79 2,095.79 2,095.61 2,095.61 0.0K
15:01 2,095.48 2,095.58 2,095.39 2,095.39 0.0K
15:02 2,095.29 2,095.33 2,094.91 2,094.91 0.0K
15:03 2,094.93 2,094.93 2,094.69 2,094.69 0.0K
15:04 2,094.63 2,094.63 2,094.53 2,094.58 0.0K
15:05 2,094.51 2,094.51 2,093.88 2,093.93 0.0K
15:06 2,093.99 2,094.08 2,093.94 2,093.96 0.0K
15:07 2,094.01 2,094.01 2,093.70 2,093.76 0.0K
15:08 2,093.74 2,093.79 2,093.69 2,093.79 0.0K
15:09 2,093.84 2,094.07 2,093.84 2,094.07 0.0K
15:10 2,093.99 2,094.15 2,093.99 2,094.00 0.0K
15:11 2,094.04 2,094.04 2,093.90 2,093.90 0.0K
15:12 2,093.86 2,093.86 2,093.67 2,093.67 0.0K
15:13 2,093.72 2,093.79 2,093.70 2,093.70 0.0K
15:14 2,093.66 2,093.72 2,093.65 2,093.72 0.0K
15:15 2,093.82 2,093.90 2,093.69 2,093.90 0.0K
15:16 2,093.91 2,093.91 2,093.73 2,093.75 0.0K
15:17 2,093.78 2,093.87 2,093.78 2,093.79 0.0K
15:18 2,093.75 2,093.75 2,093.62 2,093.68 0.0K
15:19 2,093.77 2,093.77 2,093.69 2,093.69 0.0K
15:20 2,093.67 2,093.70 2,093.28 2,093.28 0.0K
15:21 2,093.40 2,093.40 2,093.34 2,093.34 0.0K
15:22 2,093.29 2,093.44 2,093.29 2,093.38 0.0K
15:23 2,093.31 2,093.35 2,093.20 2,093.22 0.0K
15:24 2,093.14 2,093.31 2,093.14 2,093.18 0.0K
15:25 2,093.10 2,093.14 2,093.06 2,093.07 0.0K
15:26 2,093.11 2,093.11 2,093.03 2,093.06 0.0K
15:27 2,093.04 2,093.11 2,092.78 2,092.78 0.0K
15:28 2,092.74 2,092.74 2,092.63 2,092.63 0.0K
15:29 2,092.67 2,092.67 2,092.35 2,092.45 0.0K
15:30 2,092.43 2,092.56 2,092.43 2,092.56 0.0K
15:31 2,092.50 2,093.58 2,092.50 2,093.58 0.0K
15:32 2,093.66 2,094.48 2,093.66 2,094.47 0.0K
15:33 2,094.45 2,094.45 2,094.34 2,094.39 0.0K
15:34 2,094.34 2,094.34 2,094.00 2,094.00 0.0K
15:35 2,094.12 2,094.12 2,093.09 2,093.09 0.0K
15:36 2,093.01 2,093.01 2,092.69 2,092.69 0.0K
15:37 2,092.64 2,092.64 2,092.46 2,092.46 0.0K
15:38 2,092.36 2,092.36 2,091.93 2,091.93 0.0K
15:39 2,091.88 2,091.88 2,091.26 2,091.33 0.0K
15:40 2,091.10 2,091.24 2,091.10 2,091.10 0.0K
15:41 2,091.14 2,091.40 2,091.14 2,091.40 0.0K
15:42 2,091.31 2,091.31 2,091.31 2,091.31 0.0K
15:43 2,091.27 2,091.44 2,091.27 2,091.44 0.0K
15:44 2,091.52 2,091.60 2,091.48 2,091.48 0.0K
15:45 2,091.39 2,091.45 2,091.39 2,091.45 0.0K
15:46 2,091.52 2,091.68 2,091.52 2,091.57 0.0K
15:47 2,091.54 2,091.66 2,091.44 2,091.55 0.0K
15:48 2,091.63 2,091.67 2,091.57 2,091.62 0.0K
15:49 2,091.56 2,091.73 2,091.56 2,091.59 0.0K
15:50 2,091.58 2,091.66 2,091.58 2,091.66 0.0K
15:51 2,091.67 2,091.77 2,091.57 2,091.68 0.0K
15:52 2,091.62 2,091.84 2,091.62 2,091.81 0.0K
15:53 2,091.90 2,091.90 2,091.79 2,091.79 0.0K
15:54 2,091.70 2,091.70 2,091.69 2,091.70 0.0K
15:55 2,091.54 2,091.62 2,091.54 2,091.58 0.0K
15:56 2,091.48 2,091.48 2,091.32 2,091.32 0.0K
15:57 2,091.28 2,091.28 2,091.13 2,091.23 0.0K
15:58 2,091.15 2,091.15 2,090.58 2,090.58 0.0K
15:59 2,090.54 2,090.58 2,090.46 2,090.46 0.0K
16:00 2,090.61 2,091.25 2,090.61 2,091.25 0.0K
16:01 2,091.36 2,091.87 2,091.36 2,091.67 0.0K
16:02 2,091.75 2,091.75 2,091.53 2,091.72 0.0K
16:03 2,091.76 2,092.40 2,091.76 2,092.40 0.0K
16:04 2,092.43 2,092.43 2,092.22 2,092.28 0.0K
16:05 2,092.19 2,092.19 2,091.74 2,091.86 0.0K
16:06 2,091.94 2,092.00 2,091.82 2,091.82 0.0K
16:07 2,091.87 2,091.87 2,091.87 2,091.87 0.0K
16:08 2,091.63 2,091.71 2,091.63 2,091.64 0.0K
16:09 2,091.55 2,091.76 2,091.55 2,091.76 0.0K
16:10 2,091.89 2,092.05 2,091.89 2,091.99 0.0K
16:11 2,091.96 2,092.12 2,091.96 2,092.02 0.0K
16:12 2,092.06 2,092.24 2,092.03 2,092.13 0.0K
16:13 2,092.08 2,092.10 2,092.06 2,092.10 0.0K
16:14 2,092.08 2,092.08 2,091.97 2,092.01 0.0K
16:15 2,092.05 2,092.05 2,091.90 2,091.92 0.0K
16:16 2,091.83 2,091.83 2,091.58 2,091.58 0.0K
16:17 2,091.63 2,091.63 2,091.05 2,091.05 0.0K
16:18 2,090.96 2,090.98 2,090.80 2,090.82 0.0K
16:19 2,090.75 2,090.75 2,090.36 2,090.48 0.0K
16:20 2,090.44 2,090.44 2,090.00 2,090.00 0.0K
16:21 2,090.06 2,090.11 2,090.02 2,090.07 0.0K
16:22 2,090.15 2,090.38 2,090.15 2,090.38 0.0K
16:23 2,090.28 2,090.38 2,090.28 2,090.38 0.0K
16:24 2,090.28 2,090.33 2,090.28 2,090.33 0.0K
16:25 2,090.37 2,090.61 2,090.37 2,090.56 0.0K
16:26 2,090.33 2,090.33 2,090.11 2,090.11 0.0K
16:27 2,090.01 2,090.09 2,090.01 2,090.09 0.0K
16:28 2,090.13 2,090.14 2,090.04 2,090.06 0.0K
16:29 2,090.03 2,090.39 2,089.96 2,090.39 0.0K
16:30 2,090.59 2,091.16 2,090.59 2,091.16 0.0K
16:31 2,091.24 2,092.04 2,091.24 2,092.04 0.0K
16:32 2,091.99 2,091.99 2,091.85 2,091.89 0.0K
16:33 2,092.21 2,092.79 2,092.15 2,092.79 0.0K
16:34 2,092.83 2,093.15 2,092.52 2,092.52 0.0K
16:35 2,092.62 2,092.82 2,092.62 2,092.73 0.0K
16:36 2,092.77 2,092.77 2,092.65 2,092.65 0.0K
16:37 2,092.53 2,092.53 2,092.12 2,092.12 0.0K
16:38 2,092.04 2,092.15 2,091.90 2,092.15 0.0K
16:39 2,092.11 2,092.11 2,091.98 2,091.98 0.0K
16:40 2,092.06 2,092.26 2,091.99 2,092.05 0.0K
16:41 2,092.11 2,092.49 2,092.11 2,092.29 0.0K
16:42 2,092.25 2,092.33 2,092.21 2,092.33 0.0K
16:43 2,092.25 2,092.25 2,092.15 2,092.23 0.0K
16:44 2,092.32 2,092.42 2,092.25 2,092.42 0.0K
16:45 2,092.46 2,092.80 2,092.46 2,092.80 0.0K
16:46 2,092.89 2,092.96 2,092.77 2,092.77 0.0K
16:47 2,092.85 2,092.94 2,092.85 2,092.94 0.0K
16:48 2,093.03 2,093.03 2,092.68 2,092.88 0.0K
16:49 2,092.93 2,092.93 2,092.84 2,092.86 0.0K
16:50 2,092.83 2,092.90 2,092.66 2,092.66 0.0K
16:51 2,092.57 2,092.57 2,092.30 2,092.38 0.0K
16:52 2,092.46 2,092.64 2,092.46 2,092.54 0.0K
16:53 2,092.46 2,092.46 2,092.00 2,092.04 0.0K
16:54 2,092.01 2,092.01 2,091.86 2,091.91 0.0K
16:55 2,091.82 2,091.82 2,091.33 2,091.40 0.0K
16:56 2,091.45 2,091.47 2,091.39 2,091.45 0.0K
16:57 2,091.33 2,091.53 2,091.23 2,091.53 0.0K
16:58 2,091.58 2,092.04 2,091.58 2,092.04 0.0K
16:59 2,092.10 2,092.31 2,091.86 2,092.12 0.0K
17:00 2,091.90 2,092.04 2,091.31 2,091.31 0.0K
17:01 2,091.26 2,091.26 2,090.79 2,090.90 0.0K
17:02 2,090.94 2,090.94 2,090.89 2,090.89 0.0K
17:03 2,090.93 2,091.02 2,090.84 2,090.84 0.0K
17:04 2,090.80 2,090.80 2,090.68 2,090.71 0.0K
17:05 2,090.63 2,090.63 2,090.38 2,090.44 0.0K
17:06 2,090.20 2,090.20 2,089.71 2,089.82 0.0K
17:07 2,089.83 2,090.17 2,089.81 2,090.17 0.0K
17:08 2,090.24 2,090.36 2,090.20 2,090.36 0.0K
17:09 2,090.44 2,090.96 2,090.44 2,090.91 0.0K
17:10 2,091.02 2,091.28 2,091.02 2,091.19 0.0K
17:11 2,091.16 2,091.37 2,091.16 2,091.28 0.0K
17:12 2,091.23 2,091.28 2,091.23 2,091.28 0.0K
17:13 2,091.32 2,091.42 2,091.32 2,091.41 0.0K
17:14 2,091.51 2,091.68 2,091.51 2,091.68 0.0K
17:15 2,091.55 2,091.68 2,091.55 2,091.63 0.0K
17:16 2,091.76 2,092.01 2,091.76 2,092.01 0.0K
17:17 2,091.92 2,092.11 2,091.70 2,092.08 0.0K
17:18 2,092.02 2,092.02 2,091.80 2,091.90 0.0K
17:19 2,092.24 2,092.47 2,092.24 2,092.39 0.0K
17:20 2,092.31 2,092.46 2,092.20 2,092.20 0.0K
17:21 2,092.17 2,092.17 2,091.64 2,091.69 0.0K
17:22 2,091.75 2,091.75 2,091.54 2,091.54 0.0K
17:23 2,091.50 2,091.58 2,091.39 2,091.47 0.0K
17:24 2,091.51 2,091.55 2,091.22 2,091.22 0.0K
17:25 2,091.19 2,091.42 2,091.11 2,091.42 0.0K
17:26 2,091.48 2,091.84 2,091.48 2,091.68 0.0K
17:27 2,091.62 2,091.90 2,091.62 2,091.90 0.0K
17:28 2,091.85 2,092.08 2,091.85 2,091.95 0.0K
17:29 2,091.91 2,092.09 2,091.91 2,092.07 0.0K
17:30 2,092.09 2,092.67 2,092.09 2,092.59 0.0K
17:31 2,092.67 2,093.09 2,092.67 2,093.09 0.0K
17:32 2,093.16 2,093.32 2,093.04 2,093.13 0.0K
17:33 2,093.06 2,093.06 2,092.92 2,092.94 0.0K
17:34 2,092.90 2,092.90 2,092.67 2,092.71 0.0K
17:35 2,092.69 2,092.69 2,092.00 2,092.16 0.0K
17:36 2,092.15 2,092.48 2,092.15 2,092.36 0.0K
17:37 2,092.37 2,092.37 2,092.30 2,092.30 0.0K
17:38 2,092.26 2,092.31 2,092.16 2,092.16 0.0K
17:39 2,092.10 2,092.10 2,091.33 2,091.37 0.0K
17:40 2,091.24 2,091.45 2,091.24 2,091.45 0.0K
17:41 2,091.58 2,092.33 2,091.58 2,092.15 0.0K
17:42 2,092.12 2,092.12 2,091.97 2,091.97 0.0K
17:43 2,091.92 2,092.11 2,091.92 2,092.11 0.0K
17:44 2,092.28 2,092.63 2,092.26 2,092.63 0.0K
17:45 2,092.66 2,092.66 2,092.59 2,092.59 0.0K
17:46 2,092.63 2,093.09 2,092.54 2,093.09 0.0K
17:47 2,093.14 2,093.18 2,093.00 2,093.00 0.0K
17:48 2,092.94 2,092.94 2,092.61 2,092.77 0.0K
17:49 2,092.84 2,092.84 2,092.72 2,092.76 0.0K
17:50 2,092.72 2,092.75 2,092.54 2,092.54 0.0K
17:51 2,092.70 2,092.70 2,092.54 2,092.54 0.0K
17:52 2,092.62 2,092.74 2,092.62 2,092.72 0.0K
17:53 2,092.76 2,092.81 2,092.66 2,092.66 0.0K
17:54 2,092.62 2,092.62 2,092.46 2,092.46 0.0K
17:55 2,092.61 2,092.71 2,092.61 2,092.62 0.0K
17:56 2,092.53 2,092.74 2,092.39 2,092.74 0.0K
17:57 2,092.75 2,093.02 2,092.75 2,092.77 0.0K
17:58 2,092.84 2,093.04 2,092.84 2,092.98 0.0K
17:59 2,092.99 2,093.01 2,092.64 2,092.64 0.0K
18:00 2,092.59 2,092.69 2,092.43 2,092.69 0.0K
18:01 2,092.75 2,092.75 2,092.44 2,092.57 0.0K
18:02 2,092.66 2,092.66 2,091.22 2,091.22 0.0K
18:03 2,091.27 2,091.28 2,091.12 2,091.12 0.0K
18:04 2,091.05 2,091.16 2,091.03 2,091.11 0.0K
18:05 2,091.03 2,091.21 2,091.03 2,091.16 0.0K
18:06 2,091.12 2,091.12 2,090.96 2,091.09 0.0K
18:07 2,091.13 2,091.17 2,090.84 2,090.98 0.0K
18:08 2,090.94 2,091.28 2,090.94 2,091.21 0.0K
18:09 2,091.25 2,091.73 2,091.25 2,091.73 0.0K
18:10 2,091.66 2,091.78 2,091.61 2,091.61 0.0K
18:11 2,091.66 2,091.67 2,091.59 2,091.63 0.0K
18:12 2,091.73 2,092.05 2,091.73 2,092.05 0.0K
18:13 2,092.13 2,092.21 2,092.06 2,092.06 0.0K
18:14 2,092.02 2,092.02 2,091.82 2,091.84 0.0K
18:15 2,091.82 2,091.82 2,091.09 2,091.09 0.0K
18:16 2,091.00 2,091.13 2,090.76 2,090.80 0.0K
18:17 2,090.65 2,090.91 2,090.61 2,090.63 0.0K
18:18 2,090.55 2,090.63 2,090.48 2,090.54 0.0K
18:19 2,090.50 2,090.75 2,090.50 2,090.75 0.0K
18:20 2,090.78 2,090.78 2,090.56 2,090.67 0.0K
18:21 2,090.89 2,090.98 2,090.75 2,090.75 0.0K
18:22 2,090.74 2,090.74 2,090.51 2,090.63 0.0K
18:23 2,090.69 2,090.79 2,090.59 2,090.71 0.0K
18:24 2,090.77 2,091.25 2,090.65 2,091.25 0.0K
18:25 2,091.19 2,091.19 2,091.19 2,091.19 0.0K
18:29 2,091.12 2,092.26 2,091.12 2,092.26 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