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 2,071.12 2,072.65 2,070.44 2,072.29 0.0K
10:01 2,072.25 2,077.36 2,072.25 2,077.36 0.0K
10:02 2,077.27 2,078.04 2,077.02 2,077.48 0.0K
10:03 2,077.56 2,080.34 2,077.56 2,080.34 0.0K
10:04 2,080.57 2,085.08 2,080.57 2,084.40 0.0K
10:05 2,084.44 2,086.46 2,084.15 2,086.46 0.0K
10:06 2,086.58 2,087.88 2,086.58 2,087.58 0.0K
10:07 2,086.96 2,087.10 2,084.79 2,085.28 0.0K
10:08 2,084.96 2,085.17 2,084.60 2,085.17 0.0K
10:09 2,084.52 2,086.28 2,084.39 2,086.28 0.0K
10:10 2,086.08 2,086.68 2,085.86 2,086.25 0.0K
10:11 2,086.13 2,086.25 2,085.09 2,085.22 0.0K
10:12 2,085.03 2,085.34 2,084.50 2,085.28 0.0K
10:13 2,085.09 2,085.40 2,084.82 2,085.20 0.0K
10:14 2,085.13 2,085.78 2,084.37 2,084.43 0.0K
10:15 2,084.85 2,085.70 2,084.85 2,085.07 0.0K
10:16 2,084.44 2,084.44 2,082.55 2,082.87 0.0K
10:17 2,083.03 2,083.29 2,082.95 2,083.15 0.0K
10:18 2,083.72 2,085.44 2,083.72 2,085.33 0.0K
10:19 2,085.37 2,085.51 2,084.04 2,084.48 0.0K
10:20 2,084.71 2,085.06 2,083.93 2,084.08 0.0K
10:21 2,083.99 2,084.05 2,083.40 2,083.40 0.0K
10:22 2,083.43 2,083.53 2,083.22 2,083.22 0.0K
10:23 2,083.14 2,083.14 2,080.26 2,080.26 0.0K
10:24 2,080.29 2,080.29 2,079.36 2,079.73 0.0K
10:25 2,079.65 2,079.65 2,077.49 2,077.49 0.0K
10:26 2,077.41 2,077.57 2,076.82 2,076.82 0.0K
10:27 2,076.76 2,076.76 2,073.27 2,073.27 0.0K
10:28 2,072.22 2,072.22 2,069.83 2,069.83 0.0K
10:29 2,069.81 2,070.35 2,069.61 2,070.33 0.0K
10:30 2,070.33 2,072.39 2,070.33 2,072.39 0.0K
10:31 2,073.01 2,074.51 2,073.01 2,074.32 0.0K
10:32 2,074.23 2,074.86 2,074.23 2,074.86 0.0K
10:33 2,075.12 2,076.26 2,075.12 2,076.18 0.0K
10:34 2,076.14 2,076.38 2,075.63 2,075.78 0.0K
10:35 2,075.55 2,075.55 2,074.18 2,074.41 0.0K
10:36 2,074.57 2,075.33 2,074.27 2,075.33 0.0K
10:37 2,075.49 2,075.82 2,075.27 2,075.50 0.0K
10:38 2,075.31 2,075.60 2,074.94 2,074.94 0.0K
10:39 2,075.08 2,075.55 2,074.49 2,074.53 0.0K
10:40 2,074.61 2,074.61 2,073.07 2,073.07 0.0K
10:41 2,072.88 2,072.88 2,072.39 2,072.55 0.0K
10:42 2,072.44 2,072.53 2,070.64 2,071.06 0.0K
10:43 2,070.90 2,070.98 2,070.34 2,070.67 0.0K
10:44 2,070.86 2,071.43 2,070.86 2,071.43 0.0K
10:45 2,070.89 2,073.68 2,070.84 2,073.68 0.0K
10:46 2,073.58 2,075.44 2,073.54 2,075.42 0.0K
10:47 2,075.53 2,075.84 2,075.53 2,075.58 0.0K
10:48 2,075.67 2,076.40 2,075.66 2,076.40 0.0K
10:49 2,076.48 2,078.81 2,076.42 2,078.81 0.0K
10:50 2,078.71 2,079.22 2,078.47 2,079.16 0.0K
10:51 2,079.11 2,079.12 2,078.35 2,079.12 0.0K
10:52 2,079.20 2,079.20 2,078.66 2,078.88 0.0K
10:53 2,078.84 2,078.84 2,078.51 2,078.64 0.0K
10:54 2,078.74 2,079.27 2,078.54 2,078.54 0.0K
10:55 2,078.47 2,078.47 2,078.12 2,078.12 0.0K
10:56 2,078.53 2,080.33 2,078.53 2,080.27 0.0K
10:57 2,080.10 2,080.54 2,079.93 2,080.44 0.0K
10:58 2,080.56 2,080.57 2,080.25 2,080.44 0.0K
10:59 2,080.14 2,080.52 2,080.04 2,080.22 0.0K
11:00 2,080.34 2,081.75 2,080.34 2,081.75 0.0K
11:01 2,081.79 2,083.39 2,081.79 2,083.05 0.0K
11:02 2,083.36 2,084.11 2,083.36 2,084.11 0.0K
11:03 2,084.20 2,084.20 2,083.25 2,083.58 0.0K
11:04 2,083.76 2,084.05 2,083.76 2,084.05 0.0K
11:05 2,083.97 2,084.13 2,083.91 2,084.13 0.0K
11:06 2,084.33 2,085.52 2,084.33 2,085.52 0.0K
11:07 2,085.53 2,086.24 2,085.53 2,086.24 0.0K
11:08 2,086.51 2,086.58 2,086.41 2,086.49 0.0K
11:09 2,086.47 2,086.47 2,084.27 2,084.43 0.0K
11:10 2,084.54 2,085.32 2,084.52 2,085.24 0.0K
11:11 2,085.30 2,085.30 2,084.56 2,084.56 0.0K
11:12 2,084.33 2,084.33 2,084.10 2,084.19 0.0K
11:13 2,084.24 2,085.10 2,084.24 2,084.91 0.0K
11:14 2,085.02 2,085.39 2,084.94 2,085.37 0.0K
11:15 2,085.54 2,085.89 2,084.47 2,084.47 0.0K
11:16 2,084.27 2,084.39 2,084.18 2,084.28 0.0K
11:17 2,084.32 2,084.32 2,083.73 2,083.73 0.0K
11:18 2,083.62 2,083.62 2,082.10 2,082.10 0.0K
11:19 2,081.95 2,081.95 2,081.32 2,081.32 0.0K
11:20 2,081.36 2,082.34 2,081.36 2,081.92 0.0K
11:21 2,081.87 2,081.87 2,081.45 2,081.57 0.0K
11:22 2,081.61 2,081.96 2,081.61 2,081.96 0.0K
11:23 2,082.06 2,082.47 2,082.06 2,082.47 0.0K
11:24 2,082.57 2,083.51 2,082.57 2,083.51 0.0K
11:25 2,083.53 2,083.92 2,083.53 2,083.82 0.0K
11:26 2,083.91 2,083.91 2,083.80 2,083.87 0.0K
11:27 2,083.93 2,084.01 2,083.86 2,084.00 0.0K
11:28 2,084.03 2,084.23 2,083.91 2,084.23 0.0K
11:29 2,084.37 2,085.42 2,084.37 2,085.42 0.0K
11:30 2,085.69 2,087.27 2,085.69 2,087.27 0.0K
11:31 2,087.16 2,087.66 2,087.16 2,087.53 0.0K
11:32 2,087.39 2,088.55 2,087.39 2,088.50 0.0K
11:33 2,088.46 2,088.46 2,088.01 2,088.10 0.0K
11:34 2,088.02 2,088.20 2,087.65 2,087.65 0.0K
11:35 2,087.47 2,087.75 2,087.47 2,087.68 0.0K
11:36 2,087.59 2,087.59 2,087.04 2,087.25 0.0K
11:37 2,087.38 2,087.46 2,087.20 2,087.37 0.0K
11:38 2,087.27 2,087.28 2,086.56 2,086.60 0.0K
11:39 2,086.76 2,086.84 2,086.15 2,086.15 0.0K
11:40 2,085.88 2,085.88 2,085.27 2,085.40 0.0K
11:41 2,085.53 2,085.65 2,085.40 2,085.61 0.0K
11:42 2,085.70 2,086.29 2,085.66 2,086.17 0.0K
11:43 2,086.17 2,087.13 2,086.17 2,087.13 0.0K
11:44 2,087.03 2,087.03 2,086.82 2,086.83 0.0K
11:45 2,086.79 2,086.79 2,086.40 2,086.44 0.0K
11:46 2,086.57 2,087.93 2,086.57 2,087.86 0.0K
11:47 2,087.90 2,088.07 2,087.76 2,087.91 0.0K
11:48 2,087.86 2,087.86 2,087.64 2,087.64 0.0K
11:49 2,087.60 2,087.60 2,087.16 2,087.23 0.0K
11:50 2,087.14 2,087.14 2,086.38 2,086.44 0.0K
11:51 2,086.36 2,086.78 2,086.28 2,086.78 0.0K
11:52 2,086.54 2,086.54 2,085.60 2,085.63 0.0K
11:53 2,085.39 2,085.49 2,085.19 2,085.49 0.0K
11:54 2,085.54 2,085.78 2,085.48 2,085.78 0.0K
11:55 2,085.73 2,086.76 2,085.73 2,086.76 0.0K
11:56 2,086.84 2,087.22 2,086.80 2,087.22 0.0K
11:57 2,087.14 2,087.36 2,087.05 2,087.33 0.0K
11:58 2,087.34 2,087.34 2,086.91 2,087.00 0.0K
11:59 2,086.96 2,087.08 2,086.58 2,086.64 0.0K
12:00 2,086.33 2,086.33 2,085.74 2,085.74 0.0K
12:01 2,085.29 2,085.29 2,085.06 2,085.19 0.0K
12:02 2,085.23 2,085.56 2,085.23 2,085.34 0.0K
12:03 2,085.39 2,085.39 2,085.00 2,085.15 0.0K
12:04 2,085.13 2,085.46 2,084.86 2,085.46 0.0K
12:05 2,085.63 2,085.67 2,085.36 2,085.51 0.0K
12:06 2,085.56 2,085.56 2,085.25 2,085.33 0.0K
12:07 2,085.53 2,085.97 2,085.50 2,085.93 0.0K
12:08 2,085.66 2,085.96 2,085.59 2,085.96 0.0K
12:09 2,085.88 2,086.29 2,085.88 2,086.12 0.0K
12:10 2,085.17 2,085.17 2,084.85 2,084.93 0.0K
12:11 2,085.00 2,085.15 2,084.56 2,084.56 0.0K
12:12 2,084.60 2,084.89 2,084.60 2,084.73 0.0K
12:13 2,084.77 2,084.79 2,084.37 2,084.45 0.0K
12:14 2,084.50 2,085.01 2,084.38 2,085.01 0.0K
12:15 2,085.12 2,085.58 2,085.12 2,085.31 0.0K
12:16 2,085.29 2,085.39 2,084.49 2,084.55 0.0K
12:17 2,084.63 2,084.84 2,084.26 2,084.26 0.0K
12:18 2,084.41 2,084.53 2,084.33 2,084.43 0.0K
12:19 2,084.37 2,084.63 2,084.30 2,084.63 0.0K
12:20 2,084.47 2,086.07 2,084.47 2,086.07 0.0K
12:21 2,086.13 2,086.13 2,085.26 2,085.26 0.0K
12:22 2,085.16 2,085.38 2,085.05 2,085.38 0.0K
12:23 2,085.48 2,086.03 2,085.48 2,086.01 0.0K
12:24 2,086.00 2,086.34 2,085.98 2,086.34 0.0K
12:25 2,086.02 2,086.05 2,085.47 2,085.47 0.0K
12:26 2,085.42 2,085.42 2,085.04 2,085.06 0.0K
12:27 2,084.96 2,084.96 2,083.95 2,083.99 0.0K
12:28 2,083.88 2,083.88 2,083.71 2,083.75 0.0K
12:29 2,083.65 2,084.06 2,083.65 2,084.06 0.0K
12:30 2,083.97 2,084.03 2,083.77 2,084.03 0.0K
12:31 2,084.17 2,084.48 2,084.16 2,084.48 0.0K
12:32 2,084.44 2,085.27 2,084.44 2,084.85 0.0K
12:33 2,084.88 2,085.02 2,084.10 2,084.15 0.0K
12:34 2,084.19 2,084.31 2,084.11 2,084.31 0.0K
12:35 2,084.39 2,084.66 2,084.39 2,084.54 0.0K
12:36 2,084.50 2,084.50 2,084.37 2,084.41 0.0K
12:37 2,084.50 2,084.55 2,084.42 2,084.45 0.0K
12:38 2,084.49 2,084.57 2,084.20 2,084.20 0.0K
12:39 2,084.16 2,084.16 2,083.86 2,083.89 0.0K
12:40 2,083.98 2,084.27 2,083.98 2,084.27 0.0K
12:41 2,084.22 2,084.22 2,082.86 2,082.86 0.0K
12:42 2,082.39 2,082.39 2,081.83 2,081.83 0.0K
12:43 2,081.85 2,081.85 2,081.20 2,081.20 0.0K
12:44 2,081.07 2,081.07 2,079.91 2,079.91 0.0K
12:45 2,079.87 2,079.91 2,078.82 2,078.82 0.0K
12:46 2,078.74 2,078.99 2,078.24 2,078.24 0.0K
12:47 2,078.23 2,078.60 2,078.20 2,078.29 0.0K
12:48 2,078.09 2,078.95 2,078.09 2,078.64 0.0K
12:49 2,078.53 2,078.61 2,078.32 2,078.61 0.0K
12:50 2,078.66 2,078.93 2,078.66 2,078.93 0.0K
12:51 2,078.85 2,078.90 2,078.73 2,078.73 0.0K
12:52 2,078.65 2,078.73 2,078.61 2,078.68 0.0K
12:53 2,078.78 2,078.91 2,078.73 2,078.73 0.0K
12:54 2,078.92 2,079.57 2,078.92 2,079.57 0.0K
12:55 2,079.72 2,079.88 2,079.69 2,079.84 0.0K
12:56 2,079.82 2,079.86 2,079.49 2,079.49 0.0K
12:57 2,079.41 2,079.42 2,078.99 2,079.10 0.0K
12:58 2,079.20 2,079.24 2,078.95 2,078.98 0.0K
12:59 2,078.85 2,078.91 2,078.78 2,078.82 0.0K
13:00 2,078.97 2,078.97 2,078.37 2,078.41 0.0K
13:01 2,078.33 2,078.41 2,077.98 2,078.40 0.0K
13:02 2,078.44 2,078.44 2,077.94 2,077.94 0.0K
13:03 2,077.79 2,077.79 2,077.41 2,077.41 0.0K
13:04 2,077.49 2,077.71 2,077.49 2,077.71 0.0K
13:05 2,077.55 2,077.96 2,077.55 2,077.96 0.0K
13:06 2,077.92 2,079.24 2,077.92 2,079.24 0.0K
13:07 2,079.18 2,079.26 2,079.13 2,079.14 0.0K
13:08 2,079.19 2,079.34 2,079.14 2,079.34 0.0K
13:09 2,079.38 2,079.38 2,079.13 2,079.26 0.0K
13:10 2,079.23 2,079.64 2,079.23 2,079.64 0.0K
13:11 2,079.60 2,079.81 2,078.89 2,079.69 0.0K
13:12 2,079.78 2,079.96 2,079.76 2,079.76 0.0K
13:13 2,079.68 2,079.68 2,079.60 2,079.68 0.0K
13:14 2,079.79 2,079.79 2,079.68 2,079.74 0.0K
13:15 2,079.79 2,079.79 2,079.64 2,079.64 0.0K
13:16 2,079.68 2,079.68 2,079.29 2,079.29 0.0K
13:17 2,078.84 2,078.84 2,078.68 2,078.69 0.0K
13:18 2,078.54 2,079.13 2,078.47 2,078.93 0.0K
13:19 2,078.90 2,078.90 2,078.72 2,078.83 0.0K
13:20 2,078.85 2,078.85 2,077.96 2,078.00 0.0K
13:21 2,077.92 2,077.92 2,076.44 2,076.44 0.0K
13:22 2,076.48 2,077.04 2,076.48 2,076.95 0.0K
13:23 2,076.97 2,077.15 2,076.86 2,076.86 0.0K
13:24 2,076.83 2,077.02 2,076.73 2,077.02 0.0K
13:25 2,076.78 2,076.78 2,076.26 2,076.26 0.0K
13:26 2,076.30 2,076.64 2,076.22 2,076.64 0.0K
13:27 2,076.69 2,077.09 2,076.69 2,077.09 0.0K
13:28 2,077.14 2,077.35 2,077.07 2,077.35 0.0K
13:29 2,077.38 2,077.56 2,077.28 2,077.56 0.0K
13:30 2,077.60 2,077.94 2,077.60 2,077.94 0.0K
13:31 2,077.97 2,078.07 2,077.97 2,077.97 0.0K
13:32 2,077.91 2,077.91 2,077.33 2,077.38 0.0K
13:33 2,077.46 2,077.46 2,077.33 2,077.33 0.0K
13:34 2,077.37 2,077.41 2,077.27 2,077.27 0.0K
13:35 2,077.36 2,077.40 2,077.23 2,077.32 0.0K
13:36 2,077.34 2,077.38 2,076.90 2,076.90 0.0K
13:37 2,076.98 2,076.98 2,076.55 2,076.55 0.0K
13:38 2,076.46 2,076.56 2,076.46 2,076.56 0.0K
13:39 2,076.60 2,077.35 2,076.56 2,077.35 0.0K
13:40 2,077.43 2,077.83 2,077.43 2,077.83 0.0K
13:41 2,077.78 2,077.86 2,077.76 2,077.76 0.0K
13:42 2,077.45 2,078.03 2,077.38 2,078.03 0.0K
13:43 2,077.87 2,077.87 2,077.61 2,077.61 0.0K
13:44 2,077.73 2,077.77 2,077.61 2,077.66 0.0K
13:45 2,077.61 2,077.61 2,077.26 2,077.30 0.0K
13:46 2,077.25 2,077.41 2,077.25 2,077.33 0.0K
13:47 2,077.21 2,077.29 2,077.08 2,077.16 0.0K
13:48 2,077.06 2,077.06 2,076.92 2,077.00 0.0K
13:49 2,077.08 2,077.08 2,076.87 2,077.01 0.0K
13:50 2,077.09 2,077.27 2,077.09 2,077.27 0.0K
13:51 2,077.25 2,077.31 2,076.98 2,077.03 0.0K
13:52 2,076.95 2,077.17 2,076.95 2,077.16 0.0K
13:53 2,077.09 2,077.12 2,076.93 2,077.07 0.0K
13:54 2,077.15 2,077.15 2,076.91 2,076.96 0.0K
13:55 2,077.00 2,077.16 2,076.98 2,077.16 0.0K
13:56 2,077.04 2,077.47 2,077.04 2,077.38 0.0K
13:57 2,077.34 2,077.42 2,077.34 2,077.42 0.0K
13:58 2,077.39 2,077.39 2,077.26 2,077.37 0.0K
13:59 2,077.44 2,077.98 2,077.44 2,077.98 0.0K
14:00 2,078.15 2,078.23 2,077.82 2,077.82 0.0K
14:01 2,077.78 2,077.78 2,077.59 2,077.70 0.0K
14:02 2,077.79 2,078.22 2,077.79 2,078.22 0.0K
14:03 2,078.23 2,078.34 2,078.08 2,078.08 0.0K
14:05 2,078.03 2,078.03 2,077.54 2,077.54 0.0K
14:06 2,077.46 2,077.46 2,077.26 2,077.26 0.0K
14:07 2,077.33 2,077.33 2,077.08 2,077.08 0.0K
14:08 2,077.12 2,077.68 2,077.12 2,077.68 0.0K
14:09 2,077.60 2,077.88 2,077.60 2,077.84 0.0K
14:10 2,078.17 2,078.47 2,076.35 2,078.13 0.0K
14:11 2,078.05 2,078.51 2,078.05 2,078.51 0.0K
14:12 2,079.00 2,079.58 2,079.00 2,079.56 0.0K
14:13 2,079.64 2,079.66 2,079.50 2,079.54 0.0K
14:14 2,079.73 2,079.83 2,079.37 2,079.42 0.0K
14:15 2,079.50 2,079.56 2,079.46 2,079.46 0.0K
14:16 2,079.51 2,079.55 2,079.51 2,079.55 0.0K
14:17 2,079.67 2,079.75 2,079.67 2,079.71 0.0K
14:18 2,079.77 2,080.01 2,079.77 2,080.01 0.0K
14:19 2,080.03 2,080.03 2,079.94 2,079.98 0.0K
14:20 2,080.03 2,080.19 2,079.82 2,079.82 0.0K
14:21 2,079.73 2,079.81 2,079.73 2,079.73 0.0K
14:22 2,079.63 2,079.63 2,079.63 2,079.63 0.0K
14:23 2,079.71 2,080.62 2,079.71 2,080.62 0.0K
14:24 2,080.66 2,080.66 2,080.48 2,080.53 0.0K
14:25 2,080.49 2,080.49 2,080.21 2,080.22 0.0K
14:26 2,080.24 2,080.56 2,080.24 2,080.46 0.0K
14:27 2,080.54 2,080.64 2,080.54 2,080.54 0.0K
14:28 2,080.58 2,080.58 2,080.14 2,080.23 0.0K
14:29 2,080.15 2,080.19 2,080.02 2,080.19 0.0K
14:30 2,080.16 2,080.28 2,080.13 2,080.28 0.0K
14:31 2,080.18 2,080.77 2,080.18 2,080.77 0.0K
14:32 2,080.87 2,081.91 2,080.79 2,081.91 0.0K
14:33 2,081.99 2,082.44 2,081.99 2,082.44 0.0K
14:34 2,082.52 2,082.52 2,082.32 2,082.38 0.0K
14:35 2,082.43 2,082.48 2,082.40 2,082.48 0.0K
14:36 2,082.56 2,082.64 2,082.45 2,082.45 0.0K
14:37 2,082.43 2,082.51 2,081.87 2,081.87 0.0K
14:38 2,081.83 2,081.83 2,081.58 2,081.58 0.0K
14:39 2,081.62 2,081.62 2,081.44 2,081.44 0.0K
14:40 2,081.40 2,081.62 2,081.40 2,081.62 0.0K
14:41 2,081.53 2,081.63 2,081.53 2,081.63 0.0K
14:42 2,081.54 2,082.19 2,081.54 2,082.16 0.0K
14:43 2,082.12 2,082.13 2,081.37 2,081.37 0.0K
14:44 2,081.34 2,081.34 2,081.13 2,081.17 0.0K
14:45 2,081.23 2,081.37 2,081.15 2,081.31 0.0K
14:46 2,081.35 2,081.47 2,081.22 2,081.43 0.0K
14:47 2,081.40 2,081.50 2,081.40 2,081.50 0.0K
14:48 2,081.42 2,081.48 2,081.39 2,081.48 0.0K
14:49 2,081.39 2,081.39 2,081.30 2,081.35 0.0K
14:50 2,081.37 2,081.37 2,081.37 2,081.37 0.0K
14:51 2,081.30 2,081.32 2,081.12 2,081.20 0.0K
14:52 2,081.25 2,081.41 2,081.25 2,081.41 0.0K
14:53 2,081.49 2,081.59 2,080.98 2,080.98 0.0K
14:54 2,081.03 2,081.03 2,081.01 2,081.01 0.0K
14:55 2,081.03 2,081.23 2,081.03 2,081.23 0.0K
14:56 2,081.35 2,081.39 2,081.31 2,081.34 0.0K
14:57 2,081.38 2,081.38 2,081.38 2,081.38 0.0K
14:58 2,081.45 2,081.70 2,081.40 2,081.64 0.0K
14:59 2,081.70 2,081.88 2,081.64 2,081.64 0.0K
15:00 2,081.44 2,081.63 2,081.42 2,081.63 0.0K
15:01 2,081.74 2,082.25 2,081.74 2,082.25 0.0K
15:02 2,082.30 2,082.90 2,082.30 2,082.75 0.0K
15:03 2,082.79 2,082.89 2,082.62 2,082.84 0.0K
15:04 2,082.92 2,082.92 2,082.28 2,082.32 0.0K
15:05 2,082.37 2,082.45 2,082.37 2,082.42 0.0K
15:06 2,082.42 2,082.68 2,082.41 2,082.68 0.0K
15:07 2,082.60 2,082.60 2,081.93 2,081.94 0.0K
15:08 2,081.90 2,082.06 2,081.90 2,082.06 0.0K
15:09 2,082.01 2,082.35 2,081.83 2,082.35 0.0K
15:10 2,082.37 2,082.58 2,082.37 2,082.58 0.0K
15:11 2,082.66 2,083.00 2,082.66 2,083.00 0.0K
15:12 2,082.91 2,083.17 2,082.65 2,082.65 0.0K
15:13 2,082.55 2,082.55 2,082.29 2,082.29 0.0K
15:14 2,082.39 2,082.39 2,081.54 2,081.54 0.0K
15:15 2,081.46 2,081.46 2,081.21 2,081.29 0.0K
15:16 2,081.26 2,081.26 2,080.81 2,080.81 0.0K
15:17 2,080.72 2,080.72 2,080.11 2,080.11 0.0K
15:18 2,080.03 2,080.14 2,080.00 2,080.00 0.0K
15:19 2,080.10 2,080.19 2,079.98 2,079.98 0.0K
15:20 2,079.93 2,079.93 2,079.81 2,079.81 0.0K
15:21 2,079.70 2,079.70 2,079.16 2,079.16 0.0K
15:22 2,078.88 2,078.88 2,078.48 2,078.64 0.0K
15:23 2,078.72 2,079.04 2,078.72 2,079.04 0.0K
15:24 2,079.00 2,079.21 2,079.00 2,079.11 0.0K
15:25 2,079.05 2,079.08 2,078.78 2,078.78 0.0K
15:26 2,078.85 2,079.06 2,078.82 2,078.93 0.0K
15:27 2,078.75 2,078.75 2,078.58 2,078.75 0.0K
15:28 2,078.79 2,079.11 2,078.79 2,079.11 0.0K
15:29 2,079.15 2,079.25 2,079.15 2,079.23 0.0K
15:30 2,079.17 2,079.28 2,079.17 2,079.28 0.0K
15:31 2,079.30 2,079.30 2,078.39 2,078.39 0.0K
15:32 2,078.29 2,078.57 2,078.29 2,078.51 0.0K
15:33 2,078.64 2,078.87 2,078.64 2,078.81 0.0K
15:34 2,078.85 2,079.22 2,078.85 2,079.21 0.0K
15:35 2,079.17 2,079.27 2,079.02 2,079.02 0.0K
15:36 2,079.08 2,079.08 2,078.29 2,078.38 0.0K
15:37 2,078.34 2,078.73 2,078.34 2,078.73 0.0K
15:38 2,078.76 2,079.82 2,078.76 2,079.82 0.0K
15:39 2,079.89 2,080.56 2,079.86 2,080.47 0.0K
15:40 2,080.46 2,081.00 2,080.46 2,081.00 0.0K
15:41 2,081.02 2,081.21 2,080.79 2,080.79 0.0K
15:42 2,080.71 2,080.73 2,080.55 2,080.55 0.0K
15:43 2,080.59 2,080.64 2,080.55 2,080.61 0.0K
15:44 2,080.63 2,080.69 2,080.38 2,080.69 0.0K
15:45 2,080.61 2,080.61 2,080.39 2,080.39 0.0K
15:46 2,080.30 2,080.30 2,080.04 2,080.11 0.0K
15:47 2,080.19 2,080.56 2,080.19 2,080.56 0.0K
15:48 2,080.50 2,080.76 2,079.13 2,079.13 0.0K
15:49 2,078.97 2,078.97 2,078.65 2,078.65 0.0K
15:50 2,078.60 2,078.60 2,077.90 2,077.91 0.0K
15:51 2,077.85 2,077.93 2,077.75 2,077.75 0.0K
15:52 2,077.86 2,077.92 2,077.32 2,077.32 0.0K
15:53 2,077.37 2,077.37 2,076.86 2,076.90 0.0K
15:54 2,076.88 2,076.94 2,076.78 2,076.93 0.0K
15:55 2,077.01 2,077.15 2,077.01 2,077.03 0.0K
15:56 2,077.32 2,077.46 2,077.32 2,077.33 0.0K
15:57 2,077.42 2,077.78 2,077.42 2,077.78 0.0K
15:58 2,077.74 2,077.87 2,077.60 2,077.60 0.0K
15:59 2,077.77 2,078.13 2,077.77 2,078.13 0.0K
16:00 2,078.17 2,078.85 2,078.17 2,078.85 0.0K
16:01 2,078.97 2,079.79 2,078.97 2,079.78 0.0K
16:02 2,079.79 2,079.79 2,078.93 2,079.16 0.0K
16:03 2,079.04 2,079.04 2,078.86 2,078.96 0.0K
16:04 2,079.06 2,079.08 2,078.74 2,078.74 0.0K
16:05 2,078.60 2,078.73 2,078.24 2,078.37 0.0K
16:06 2,078.29 2,078.29 2,078.13 2,078.17 0.0K
16:07 2,078.20 2,078.20 2,078.08 2,078.14 0.0K
16:08 2,078.16 2,078.80 2,078.16 2,078.80 0.0K
16:09 2,078.78 2,078.78 2,078.31 2,078.40 0.0K
16:10 2,078.42 2,078.53 2,078.26 2,078.32 0.0K
16:11 2,078.41 2,078.53 2,078.31 2,078.53 0.0K
16:12 2,078.88 2,079.00 2,078.82 2,078.89 0.0K
16:13 2,078.85 2,078.92 2,078.66 2,078.79 0.0K
16:14 2,078.75 2,078.75 2,078.50 2,078.50 0.0K
16:15 2,078.56 2,078.58 2,078.26 2,078.47 0.0K
16:16 2,078.51 2,078.51 2,078.18 2,078.18 0.0K
16:17 2,078.06 2,078.10 2,077.82 2,077.82 0.0K
16:18 2,077.79 2,077.79 2,077.39 2,077.39 0.0K
16:19 2,077.47 2,077.59 2,077.47 2,077.56 0.0K
16:20 2,077.65 2,078.21 2,077.52 2,078.21 0.0K
16:21 2,078.60 2,078.70 2,078.60 2,078.66 0.0K
16:22 2,078.72 2,078.87 2,078.69 2,078.87 0.0K
16:23 2,078.78 2,078.78 2,077.96 2,077.96 0.0K
16:24 2,077.91 2,077.99 2,077.51 2,077.59 0.0K
16:25 2,077.52 2,077.52 2,077.16 2,077.16 0.0K
16:26 2,077.12 2,077.12 2,075.72 2,076.07 0.0K
16:27 2,076.11 2,076.39 2,076.08 2,076.39 0.0K
16:28 2,076.47 2,076.93 2,076.47 2,076.93 0.0K
16:29 2,076.85 2,077.00 2,076.43 2,076.43 0.0K
16:30 2,076.40 2,076.93 2,075.40 2,075.48 0.0K
16:31 2,075.47 2,075.47 2,074.23 2,074.29 0.0K
16:32 2,074.03 2,074.11 2,073.78 2,073.82 0.0K
16:33 2,073.84 2,074.35 2,073.71 2,074.35 0.0K
16:34 2,074.40 2,075.26 2,074.24 2,075.08 0.0K
16:35 2,075.00 2,075.90 2,075.00 2,075.90 0.0K
16:36 2,075.92 2,076.10 2,075.31 2,076.02 0.0K
16:37 2,076.27 2,076.37 2,076.15 2,076.24 0.0K
16:38 2,076.51 2,076.92 2,076.51 2,076.57 0.0K
16:39 2,076.61 2,076.67 2,076.12 2,076.13 0.0K
16:40 2,076.10 2,076.10 2,074.93 2,075.03 0.0K
16:41 2,074.71 2,074.71 2,074.06 2,074.14 0.0K
16:42 2,073.98 2,074.08 2,073.58 2,074.04 0.0K
16:43 2,074.10 2,074.38 2,074.10 2,074.38 0.0K
16:44 2,074.32 2,074.32 2,073.98 2,074.16 0.0K
16:45 2,074.21 2,074.53 2,074.14 2,074.14 0.0K
16:46 2,073.81 2,073.81 2,073.23 2,073.23 0.0K
16:47 2,073.14 2,073.21 2,071.89 2,071.93 0.0K
16:48 2,071.95 2,072.52 2,071.51 2,072.52 0.0K
16:49 2,072.42 2,072.42 2,072.16 2,072.24 0.0K
16:50 2,071.93 2,071.93 2,070.41 2,070.79 0.0K
16:51 2,071.28 2,071.81 2,070.74 2,070.74 0.0K
16:52 2,070.83 2,070.83 2,069.49 2,069.76 0.0K
16:53 2,069.70 2,069.70 2,069.03 2,069.26 0.0K
16:54 2,069.21 2,071.02 2,069.21 2,071.02 0.0K
16:55 2,071.11 2,072.17 2,071.10 2,072.17 0.0K
16:56 2,072.27 2,073.18 2,072.27 2,073.08 0.0K
16:57 2,073.18 2,073.18 2,072.69 2,072.69 0.0K
16:58 2,072.63 2,072.82 2,072.46 2,072.59 0.0K
16:59 2,072.55 2,072.62 2,071.99 2,072.31 0.0K
17:00 2,072.02 2,072.02 2,069.42 2,069.42 0.0K
17:01 2,069.41 2,069.41 2,068.72 2,068.72 0.0K
17:02 2,068.66 2,069.97 2,068.57 2,069.85 0.0K
17:03 2,069.90 2,070.40 2,069.84 2,070.40 0.0K
17:04 2,070.43 2,070.53 2,069.84 2,069.84 0.0K
17:05 2,069.89 2,070.70 2,069.89 2,070.65 0.0K
17:06 2,070.74 2,071.60 2,070.74 2,071.36 0.0K
17:07 2,071.47 2,072.15 2,071.47 2,072.07 0.0K
17:08 2,072.16 2,073.37 2,072.16 2,072.37 0.0K
17:09 2,072.29 2,072.29 2,071.83 2,071.83 0.0K
17:10 2,071.88 2,072.21 2,071.60 2,071.60 0.0K
17:11 2,071.70 2,071.91 2,071.66 2,071.69 0.0K
17:12 2,071.61 2,072.35 2,071.39 2,072.35 0.0K
17:13 2,072.38 2,072.44 2,072.03 2,072.15 0.0K
17:14 2,072.23 2,072.24 2,072.04 2,072.24 0.0K
17:15 2,072.20 2,072.36 2,071.77 2,071.83 0.0K
17:16 2,071.75 2,071.93 2,071.62 2,071.93 0.0K
17:17 2,072.17 2,072.44 2,072.09 2,072.41 0.0K
17:18 2,072.44 2,072.52 2,072.35 2,072.51 0.0K
17:19 2,072.86 2,073.20 2,072.86 2,073.19 0.0K
17:20 2,073.32 2,074.08 2,073.32 2,074.02 0.0K
17:21 2,074.11 2,074.67 2,074.11 2,074.67 0.0K
17:22 2,074.77 2,075.62 2,074.77 2,075.58 0.0K
17:23 2,075.67 2,076.54 2,075.67 2,076.45 0.0K
17:24 2,076.54 2,076.58 2,075.41 2,075.41 0.0K
17:25 2,075.25 2,075.34 2,074.90 2,075.10 0.0K
17:26 2,074.94 2,075.01 2,074.61 2,074.79 0.0K
17:27 2,074.81 2,075.15 2,074.81 2,075.03 0.0K
17:28 2,075.10 2,075.55 2,075.10 2,075.55 0.0K
17:29 2,075.59 2,075.76 2,075.51 2,075.52 0.0K
17:30 2,075.68 2,075.68 2,075.19 2,075.45 0.0K
17:31 2,075.53 2,075.72 2,075.52 2,075.52 0.0K
17:32 2,075.58 2,075.72 2,075.49 2,075.53 0.0K
17:33 2,075.54 2,076.13 2,075.45 2,076.09 0.0K
17:34 2,076.17 2,077.91 2,076.17 2,077.91 0.0K
17:35 2,077.82 2,078.61 2,077.82 2,078.18 0.0K
17:36 2,078.22 2,079.78 2,078.17 2,079.49 0.0K
17:37 2,079.15 2,079.33 2,078.89 2,079.13 0.0K
17:38 2,079.17 2,079.24 2,077.86 2,077.86 0.0K
17:39 2,077.88 2,078.03 2,077.70 2,077.70 0.0K
17:40 2,077.61 2,078.40 2,077.61 2,078.40 0.0K
17:41 2,078.50 2,079.12 2,078.50 2,079.05 0.0K
17:42 2,079.19 2,080.45 2,079.19 2,080.45 0.0K
17:43 2,080.37 2,080.56 2,080.14 2,080.56 0.0K
17:44 2,080.52 2,080.60 2,080.33 2,080.33 0.0K
17:45 2,080.25 2,080.30 2,080.06 2,080.21 0.0K
17:46 2,080.16 2,080.51 2,080.12 2,080.51 0.0K
17:47 2,080.47 2,080.84 2,080.34 2,080.84 0.0K
17:48 2,080.96 2,081.25 2,080.96 2,081.17 0.0K
17:49 2,081.23 2,081.24 2,081.06 2,081.24 0.0K
17:50 2,081.26 2,081.53 2,080.75 2,080.75 0.0K
17:51 2,080.69 2,080.69 2,080.42 2,080.44 0.0K
17:52 2,080.47 2,080.77 2,080.47 2,080.47 0.0K
17:53 2,080.43 2,080.78 2,080.43 2,080.78 0.0K
17:54 2,080.82 2,081.00 2,080.71 2,080.71 0.0K
17:55 2,080.62 2,080.62 2,080.02 2,080.14 0.0K
17:56 2,080.24 2,080.38 2,080.24 2,080.34 0.0K
17:57 2,080.39 2,081.03 2,080.27 2,080.86 0.0K
17:58 2,080.83 2,080.89 2,080.64 2,080.72 0.0K
17:59 2,080.88 2,081.00 2,080.50 2,080.50 0.0K
18:00 2,080.42 2,082.02 2,080.42 2,082.02 0.0K
18:01 2,082.11 2,082.28 2,081.92 2,081.97 0.0K
18:02 2,082.00 2,082.00 2,081.61 2,081.81 0.0K
18:03 2,081.90 2,082.98 2,081.90 2,082.32 0.0K
18:04 2,082.45 2,082.62 2,082.39 2,082.62 0.0K
18:05 2,082.61 2,083.02 2,082.49 2,082.92 0.0K
18:06 2,082.88 2,083.36 2,082.75 2,083.36 0.0K
18:07 2,083.30 2,083.78 2,083.30 2,083.70 0.0K
18:08 2,083.75 2,083.93 2,083.47 2,083.47 0.0K
18:09 2,083.49 2,083.62 2,083.27 2,083.62 0.0K
18:10 2,083.64 2,083.68 2,083.08 2,083.15 0.0K
18:11 2,083.17 2,083.45 2,083.17 2,083.45 0.0K
18:12 2,083.50 2,083.63 2,083.43 2,083.51 0.0K
18:13 2,083.61 2,083.61 2,083.35 2,083.39 0.0K
18:14 2,083.41 2,083.47 2,083.32 2,083.39 0.0K
18:15 2,083.45 2,083.70 2,083.44 2,083.51 0.0K
18:16 2,083.23 2,083.23 2,082.59 2,082.59 0.0K
18:17 2,082.67 2,083.16 2,082.67 2,083.16 0.0K
18:18 2,083.24 2,083.37 2,082.98 2,083.02 0.0K
18:19 2,082.94 2,083.22 2,082.94 2,083.19 0.0K
18:20 2,083.16 2,084.02 2,083.16 2,083.58 0.0K
18:21 2,083.57 2,083.91 2,083.57 2,083.76 0.0K
18:22 2,083.82 2,083.82 2,083.56 2,083.72 0.0K
18:23 2,083.81 2,084.15 2,083.76 2,084.15 0.0K
18:24 2,084.15 2,084.22 2,083.68 2,083.75 0.0K
18:25 2,083.74 2,083.74 2,083.74 2,083.74 0.0K
18:29 2,083.33 2,083.33 2,078.71 2,078.71 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