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 2,081.72 2,082.61 2,081.68 2,082.61 0.0K
10:01 2,082.52 2,083.46 2,082.40 2,083.46 0.0K
10:02 2,083.16 2,083.16 2,081.79 2,081.88 0.0K
10:03 2,081.80 2,082.17 2,081.80 2,082.17 0.0K
10:04 2,082.39 2,084.20 2,082.39 2,083.96 0.0K
10:05 2,083.68 2,083.68 2,082.46 2,082.51 0.0K
10:06 2,082.44 2,082.49 2,081.41 2,081.41 0.0K
10:07 2,081.10 2,081.10 2,080.56 2,080.98 0.0K
10:08 2,080.98 2,081.05 2,080.33 2,080.37 0.0K
10:09 2,080.27 2,080.27 2,079.08 2,079.08 0.0K
10:10 2,079.12 2,079.12 2,077.84 2,077.84 0.0K
10:11 2,077.76 2,077.76 2,076.63 2,076.75 0.0K
10:12 2,076.71 2,076.96 2,076.00 2,076.06 0.0K
10:13 2,076.04 2,076.07 2,075.75 2,075.87 0.0K
10:14 2,075.82 2,075.87 2,075.14 2,075.20 0.0K
10:15 2,075.28 2,076.57 2,075.28 2,076.57 0.0K
10:16 2,076.49 2,076.68 2,076.15 2,076.43 0.0K
10:17 2,076.41 2,076.41 2,075.67 2,075.97 0.0K
10:18 2,076.03 2,076.03 2,074.92 2,074.98 0.0K
10:19 2,074.90 2,074.90 2,073.88 2,074.01 0.0K
10:20 2,073.85 2,073.90 2,073.03 2,073.03 0.0K
10:21 2,072.79 2,073.12 2,071.39 2,071.39 0.0K
10:22 2,071.00 2,071.21 2,070.31 2,070.67 0.0K
10:23 2,070.45 2,070.77 2,070.35 2,070.35 0.0K
10:24 2,070.44 2,070.61 2,069.99 2,069.99 0.0K
10:25 2,069.39 2,069.39 2,067.20 2,067.20 0.0K
10:26 2,067.35 2,067.95 2,067.19 2,067.95 0.0K
10:27 2,068.07 2,068.22 2,068.06 2,068.14 0.0K
10:28 2,068.10 2,069.11 2,068.10 2,068.81 0.0K
10:29 2,068.97 2,069.19 2,068.81 2,068.93 0.0K
10:30 2,068.63 2,069.88 2,068.63 2,069.88 0.0K
10:31 2,069.94 2,070.86 2,069.83 2,070.76 0.0K
10:32 2,070.72 2,071.17 2,070.66 2,071.17 0.0K
10:33 2,071.26 2,072.47 2,071.17 2,072.43 0.0K
10:34 2,072.74 2,072.78 2,072.08 2,072.08 0.0K
10:35 2,072.01 2,072.01 2,070.46 2,070.46 0.0K
10:36 2,070.31 2,070.31 2,069.95 2,070.20 0.0K
10:37 2,070.12 2,070.33 2,070.10 2,070.17 0.0K
10:38 2,070.30 2,070.49 2,070.30 2,070.35 0.0K
10:39 2,070.31 2,070.96 2,070.31 2,070.87 0.0K
10:40 2,070.92 2,071.73 2,070.92 2,071.29 0.0K
10:41 2,071.37 2,072.69 2,071.37 2,072.61 0.0K
10:42 2,072.81 2,073.64 2,072.81 2,073.64 0.0K
10:43 2,073.66 2,073.74 2,072.59 2,072.59 0.0K
10:44 2,072.57 2,072.57 2,070.73 2,070.94 0.0K
10:45 2,070.90 2,070.91 2,070.53 2,070.53 0.0K
10:46 2,070.48 2,071.59 2,070.48 2,071.59 0.0K
10:47 2,071.50 2,071.70 2,071.50 2,071.70 0.0K
10:48 2,071.74 2,072.45 2,071.74 2,072.45 0.0K
10:49 2,072.80 2,072.88 2,071.79 2,071.97 0.0K
10:50 2,072.21 2,072.21 2,071.89 2,072.16 0.0K
10:51 2,072.12 2,072.19 2,071.75 2,071.75 0.0K
10:52 2,071.73 2,072.09 2,071.69 2,072.09 0.0K
10:53 2,071.91 2,071.91 2,071.46 2,071.67 0.0K
10:54 2,071.63 2,071.74 2,071.47 2,071.64 0.0K
10:55 2,071.55 2,071.55 2,071.16 2,071.20 0.0K
10:56 2,070.91 2,070.91 2,069.41 2,069.59 0.0K
10:57 2,069.43 2,069.43 2,068.69 2,068.69 0.0K
10:58 2,068.65 2,068.96 2,068.65 2,068.70 0.0K
10:59 2,068.72 2,068.72 2,068.40 2,068.40 0.0K
11:00 2,068.49 2,068.61 2,067.76 2,068.11 0.0K
11:01 2,068.06 2,068.34 2,067.98 2,068.32 0.0K
11:02 2,068.60 2,068.82 2,068.30 2,068.80 0.0K
11:03 2,068.71 2,069.51 2,068.71 2,069.42 0.0K
11:04 2,069.48 2,069.64 2,069.41 2,069.50 0.0K
11:05 2,069.71 2,069.71 2,068.51 2,068.59 0.0K
11:06 2,069.16 2,070.22 2,069.16 2,069.93 0.0K
11:07 2,069.84 2,069.84 2,069.02 2,069.30 0.0K
11:08 2,069.33 2,069.44 2,069.33 2,069.44 0.0K
11:09 2,069.35 2,069.35 2,069.02 2,069.22 0.0K
11:10 2,069.32 2,069.44 2,068.31 2,068.31 0.0K
11:11 2,068.22 2,068.22 2,067.26 2,067.26 0.0K
11:12 2,067.18 2,067.18 2,064.37 2,064.45 0.0K
11:13 2,064.44 2,064.91 2,064.44 2,064.87 0.0K
11:14 2,064.91 2,065.18 2,064.64 2,065.18 0.0K
11:15 2,065.25 2,067.20 2,065.14 2,067.20 0.0K
11:16 2,067.58 2,067.70 2,066.82 2,066.82 0.0K
11:17 2,066.74 2,066.74 2,066.24 2,066.24 0.0K
11:18 2,066.41 2,066.49 2,065.88 2,065.88 0.0K
11:19 2,065.84 2,065.96 2,065.57 2,065.83 0.0K
11:20 2,065.96 2,066.11 2,065.61 2,066.11 0.0K
11:21 2,066.20 2,067.50 2,066.20 2,067.50 0.0K
11:22 2,067.55 2,068.03 2,067.52 2,068.03 0.0K
11:23 2,067.89 2,067.99 2,066.52 2,066.52 0.0K
11:24 2,066.47 2,066.51 2,065.18 2,065.27 0.0K
11:25 2,065.35 2,065.48 2,064.91 2,064.91 0.0K
11:26 2,064.83 2,064.99 2,064.59 2,064.99 0.0K
11:27 2,064.92 2,065.07 2,064.60 2,064.60 0.0K
11:28 2,064.77 2,064.99 2,064.46 2,064.48 0.0K
11:29 2,064.38 2,064.45 2,064.36 2,064.41 0.0K
11:30 2,064.24 2,065.48 2,064.24 2,065.24 0.0K
11:31 2,065.19 2,065.19 2,064.83 2,065.03 0.0K
11:32 2,065.09 2,066.08 2,065.09 2,066.08 0.0K
11:33 2,066.00 2,066.58 2,066.00 2,066.43 0.0K
11:34 2,066.35 2,067.01 2,066.35 2,067.01 0.0K
11:35 2,066.81 2,070.31 2,066.76 2,070.31 0.0K
11:36 2,070.23 2,070.60 2,070.23 2,070.43 0.0K
11:37 2,070.26 2,070.43 2,070.26 2,070.43 0.0K
11:38 2,070.37 2,070.37 2,069.52 2,069.57 0.0K
11:39 2,069.25 2,069.52 2,069.25 2,069.40 0.0K
11:40 2,069.32 2,069.32 2,068.38 2,068.38 0.0K
11:41 2,068.14 2,068.14 2,067.30 2,067.42 0.0K
11:42 2,067.31 2,067.31 2,066.92 2,066.92 0.0K
11:43 2,066.90 2,067.02 2,066.83 2,067.02 0.0K
11:44 2,067.18 2,067.54 2,067.18 2,067.54 0.0K
11:45 2,067.58 2,067.66 2,067.33 2,067.33 0.0K
11:46 2,067.18 2,067.18 2,066.46 2,066.46 0.0K
11:47 2,066.37 2,066.58 2,066.12 2,066.58 0.0K
11:48 2,066.62 2,066.94 2,066.62 2,066.94 0.0K
11:49 2,066.98 2,068.84 2,066.98 2,068.84 0.0K
11:50 2,068.92 2,069.37 2,068.79 2,068.99 0.0K
11:51 2,069.08 2,069.59 2,069.04 2,069.59 0.0K
11:52 2,069.51 2,069.71 2,069.51 2,069.71 0.0K
11:53 2,069.79 2,070.56 2,069.79 2,070.30 0.0K
11:54 2,069.94 2,070.45 2,069.94 2,070.24 0.0K
11:55 2,070.45 2,070.54 2,070.45 2,070.45 0.0K
11:56 2,070.62 2,072.11 2,070.62 2,072.11 0.0K
11:57 2,071.98 2,071.98 2,071.80 2,071.80 0.0K
11:58 2,072.01 2,072.08 2,071.51 2,071.57 0.0K
11:59 2,071.41 2,071.41 2,071.21 2,071.25 0.0K
12:00 2,071.28 2,072.38 2,071.28 2,072.12 0.0K
12:01 2,072.28 2,073.18 2,072.18 2,073.18 0.0K
12:02 2,073.28 2,073.80 2,073.28 2,073.76 0.0K
12:03 2,073.71 2,073.88 2,073.61 2,073.88 0.0K
12:04 2,073.92 2,074.01 2,073.66 2,073.87 0.0K
12:05 2,073.96 2,074.09 2,073.46 2,073.46 0.0K
12:06 2,073.20 2,073.20 2,072.67 2,072.72 0.0K
12:07 2,072.64 2,072.64 2,072.09 2,072.09 0.0K
12:08 2,072.17 2,072.17 2,071.90 2,071.90 0.0K
12:09 2,072.04 2,072.17 2,072.04 2,072.09 0.0K
12:10 2,072.04 2,072.04 2,071.47 2,071.51 0.0K
12:11 2,071.19 2,071.29 2,070.81 2,070.93 0.0K
12:12 2,070.97 2,070.99 2,070.38 2,070.38 0.0K
12:13 2,070.28 2,070.56 2,070.22 2,070.22 0.0K
12:14 2,070.30 2,070.65 2,070.30 2,070.65 0.0K
12:15 2,070.70 2,070.98 2,070.44 2,070.44 0.0K
12:16 2,070.35 2,070.38 2,070.20 2,070.38 0.0K
12:17 2,070.34 2,070.34 2,069.61 2,069.84 0.0K
12:18 2,069.93 2,070.11 2,069.93 2,070.07 0.0K
12:19 2,070.15 2,070.43 2,070.06 2,070.14 0.0K
12:20 2,070.06 2,070.06 2,069.47 2,069.47 0.0K
12:21 2,069.30 2,069.30 2,067.93 2,068.30 0.0K
12:22 2,068.35 2,068.62 2,068.13 2,068.17 0.0K
12:23 2,068.25 2,068.37 2,068.11 2,068.11 0.0K
12:24 2,068.14 2,068.23 2,068.14 2,068.23 0.0K
12:25 2,068.27 2,068.96 2,068.27 2,068.95 0.0K
12:26 2,069.12 2,069.30 2,069.03 2,069.25 0.0K
12:27 2,069.40 2,069.56 2,069.34 2,069.36 0.0K
12:28 2,069.28 2,069.64 2,069.28 2,069.41 0.0K
12:29 2,069.26 2,069.26 2,068.41 2,068.41 0.0K
12:30 2,068.37 2,068.67 2,068.37 2,068.46 0.0K
12:31 2,068.61 2,068.61 2,068.01 2,068.01 0.0K
12:32 2,067.83 2,068.08 2,067.83 2,068.00 0.0K
12:33 2,068.08 2,068.14 2,068.06 2,068.14 0.0K
12:34 2,068.22 2,068.32 2,068.06 2,068.32 0.0K
12:35 2,068.22 2,068.78 2,068.22 2,068.75 0.0K
12:36 2,068.80 2,069.25 2,068.80 2,069.21 0.0K
12:37 2,069.29 2,070.08 2,069.29 2,070.08 0.0K
12:38 2,069.72 2,070.16 2,069.63 2,070.16 0.0K
12:39 2,070.20 2,071.39 2,070.20 2,071.29 0.0K
12:40 2,071.22 2,071.71 2,071.22 2,071.62 0.0K
12:41 2,071.60 2,071.87 2,071.51 2,071.51 0.0K
12:42 2,071.68 2,071.98 2,071.68 2,071.98 0.0K
12:43 2,072.08 2,072.17 2,071.79 2,071.86 0.0K
12:44 2,071.70 2,071.70 2,071.56 2,071.60 0.0K
12:45 2,071.84 2,071.84 2,071.48 2,071.48 0.0K
12:46 2,071.54 2,071.54 2,071.43 2,071.51 0.0K
12:47 2,071.42 2,071.46 2,071.26 2,071.26 0.0K
12:48 2,071.18 2,071.22 2,070.98 2,071.18 0.0K
12:49 2,071.22 2,071.31 2,071.13 2,071.31 0.0K
12:50 2,071.26 2,071.60 2,071.26 2,071.60 0.0K
12:51 2,071.68 2,071.96 2,071.68 2,071.92 0.0K
12:52 2,071.96 2,072.05 2,071.67 2,071.67 0.0K
12:53 2,071.60 2,071.60 2,071.20 2,071.28 0.0K
12:54 2,071.25 2,071.41 2,071.05 2,071.05 0.0K
12:55 2,071.01 2,071.01 2,070.71 2,070.96 0.0K
12:56 2,070.82 2,070.82 2,070.47 2,070.52 0.0K
12:57 2,070.33 2,070.34 2,070.24 2,070.32 0.0K
12:58 2,070.23 2,070.74 2,070.23 2,070.74 0.0K
12:59 2,070.61 2,070.61 2,070.32 2,070.32 0.0K
13:00 2,070.25 2,071.42 2,070.11 2,071.42 0.0K
13:01 2,071.41 2,071.87 2,071.41 2,071.87 0.0K
13:02 2,071.93 2,072.19 2,071.93 2,072.19 0.0K
13:03 2,072.11 2,072.11 2,071.93 2,072.01 0.0K
13:04 2,071.81 2,071.81 2,071.08 2,071.13 0.0K
13:05 2,071.05 2,071.37 2,070.96 2,071.33 0.0K
13:06 2,071.28 2,071.47 2,071.24 2,071.43 0.0K
13:07 2,071.34 2,071.48 2,071.34 2,071.41 0.0K
13:08 2,071.37 2,071.56 2,071.37 2,071.54 0.0K
13:09 2,071.50 2,071.54 2,071.47 2,071.50 0.0K
13:10 2,071.63 2,071.98 2,071.63 2,071.84 0.0K
13:11 2,071.60 2,071.60 2,070.62 2,070.69 0.0K
13:12 2,070.61 2,070.62 2,070.31 2,070.39 0.0K
13:13 2,070.43 2,070.54 2,070.42 2,070.54 0.0K
13:14 2,070.50 2,070.74 2,070.50 2,070.67 0.0K
13:15 2,070.72 2,070.99 2,070.72 2,070.99 0.0K
13:16 2,070.88 2,071.13 2,070.87 2,071.13 0.0K
13:17 2,071.21 2,071.22 2,070.73 2,070.77 0.0K
13:18 2,070.70 2,070.70 2,070.52 2,070.56 0.0K
13:19 2,070.61 2,070.84 2,070.55 2,070.84 0.0K
13:20 2,070.75 2,070.87 2,070.67 2,070.79 0.0K
13:21 2,070.74 2,070.83 2,070.35 2,070.35 0.0K
13:22 2,070.31 2,070.34 2,070.21 2,070.34 0.0K
13:23 2,070.39 2,070.39 2,070.18 2,070.22 0.0K
13:24 2,070.24 2,070.38 2,070.17 2,070.22 0.0K
13:25 2,070.14 2,070.24 2,070.12 2,070.19 0.0K
13:26 2,070.09 2,070.26 2,070.09 2,070.26 0.0K
13:27 2,070.30 2,070.94 2,070.30 2,070.94 0.0K
13:28 2,070.98 2,071.32 2,070.94 2,071.32 0.0K
13:29 2,071.40 2,071.65 2,071.40 2,071.61 0.0K
13:30 2,071.77 2,072.45 2,071.77 2,072.45 0.0K
13:31 2,072.49 2,072.49 2,072.31 2,072.39 0.0K
13:32 2,072.35 2,072.41 2,072.14 2,072.14 0.0K
13:33 2,072.10 2,072.10 2,071.78 2,071.82 0.0K
13:34 2,071.76 2,071.76 2,071.29 2,071.39 0.0K
13:35 2,071.55 2,071.61 2,071.47 2,071.61 0.0K
13:36 2,071.44 2,071.44 2,071.32 2,071.44 0.0K
13:37 2,071.33 2,071.34 2,071.26 2,071.33 0.0K
13:38 2,071.41 2,071.76 2,071.41 2,071.68 0.0K
13:39 2,071.64 2,072.08 2,071.64 2,072.08 0.0K
13:40 2,072.18 2,072.80 2,072.14 2,072.80 0.0K
13:41 2,072.76 2,072.78 2,072.70 2,072.74 0.0K
13:42 2,072.66 2,072.93 2,072.57 2,072.93 0.0K
13:43 2,072.84 2,073.07 2,072.84 2,072.98 0.0K
13:44 2,072.94 2,073.05 2,072.94 2,073.05 0.0K
13:45 2,073.17 2,073.21 2,072.96 2,072.96 0.0K
13:46 2,072.92 2,073.11 2,072.92 2,073.05 0.0K
13:47 2,072.97 2,073.16 2,072.97 2,073.08 0.0K
13:48 2,073.15 2,073.47 2,073.15 2,073.43 0.0K
13:49 2,073.48 2,073.48 2,073.16 2,073.16 0.0K
13:50 2,072.97 2,073.09 2,072.93 2,072.96 0.0K
13:51 2,073.00 2,073.16 2,073.00 2,073.04 0.0K
13:52 2,073.08 2,073.08 2,072.85 2,072.89 0.0K
13:53 2,072.91 2,073.01 2,072.91 2,072.91 0.0K
13:54 2,072.87 2,072.96 2,072.87 2,072.91 0.0K
13:55 2,072.99 2,073.58 2,072.98 2,073.54 0.0K
13:56 2,073.44 2,073.71 2,073.44 2,073.71 0.0K
13:57 2,073.62 2,074.25 2,073.62 2,074.17 0.0K
13:58 2,074.23 2,074.32 2,074.18 2,074.28 0.0K
13:59 2,074.20 2,074.28 2,074.15 2,074.15 0.0K
14:00 2,074.19 2,074.55 2,074.19 2,074.55 0.0K
14:01 2,074.80 2,074.95 2,074.22 2,074.22 0.0K
14:02 2,074.17 2,074.18 2,074.00 2,074.00 0.0K
14:03 2,073.88 2,073.90 2,073.70 2,073.75 0.0K
14:04 2,073.65 2,073.69 2,073.65 2,073.66 0.0K
14:05 2,073.64 2,073.89 2,073.64 2,073.89 0.0K
14:06 2,073.91 2,073.91 2,073.11 2,073.11 0.0K
14:07 2,073.03 2,073.03 2,072.87 2,072.87 0.0K
14:08 2,073.03 2,073.03 2,073.03 2,073.03 0.0K
14:09 2,073.07 2,073.07 2,072.85 2,072.85 0.0K
14:10 2,072.90 2,072.90 2,072.59 2,072.59 0.0K
14:11 2,072.55 2,072.59 2,072.55 2,072.55 0.0K
14:12 2,072.51 2,072.60 2,072.25 2,072.25 0.0K
14:13 2,072.33 2,072.38 2,072.10 2,072.10 0.0K
14:14 2,072.18 2,072.19 2,072.05 2,072.10 0.0K
14:15 2,072.11 2,072.22 2,072.04 2,072.22 0.0K
14:16 2,072.18 2,072.30 2,072.18 2,072.28 0.0K
14:17 2,072.44 2,072.44 2,072.12 2,072.16 0.0K
14:18 2,072.12 2,072.12 2,071.89 2,071.89 0.0K
14:19 2,071.85 2,071.85 2,071.58 2,071.75 0.0K
14:20 2,071.70 2,071.70 2,071.62 2,071.62 0.0K
14:21 2,071.54 2,071.69 2,071.54 2,071.69 0.0K
14:22 2,071.77 2,072.02 2,071.77 2,071.85 0.0K
14:23 2,071.90 2,071.94 2,071.63 2,071.63 0.0K
14:24 2,071.58 2,071.58 2,071.18 2,071.18 0.0K
14:25 2,071.35 2,071.76 2,071.35 2,071.76 0.0K
14:26 2,071.84 2,071.84 2,071.75 2,071.75 0.0K
14:27 2,071.84 2,072.20 2,071.84 2,072.20 0.0K
14:28 2,072.30 2,072.30 2,072.16 2,072.16 0.0K
14:29 2,072.11 2,072.20 2,072.04 2,072.04 0.0K
14:30 2,072.12 2,072.42 2,072.12 2,072.42 0.0K
14:31 2,072.51 2,072.65 2,072.44 2,072.57 0.0K
14:32 2,072.53 2,072.53 2,072.53 2,072.53 0.0K
14:33 2,072.44 2,072.88 2,072.44 2,072.88 0.0K
14:34 2,072.98 2,073.57 2,072.98 2,073.57 0.0K
14:35 2,073.61 2,073.74 2,073.61 2,073.65 0.0K
14:36 2,073.70 2,073.70 2,073.62 2,073.62 0.0K
14:37 2,073.65 2,073.65 2,073.53 2,073.62 0.0K
14:38 2,073.57 2,073.93 2,073.57 2,073.93 0.0K
14:39 2,073.93 2,074.66 2,073.93 2,074.66 0.0K
14:40 2,074.75 2,075.36 2,074.75 2,075.27 0.0K
14:41 2,075.19 2,075.40 2,075.19 2,075.40 0.0K
14:42 2,075.30 2,075.54 2,075.30 2,075.54 0.0K
14:43 2,075.58 2,075.58 2,075.46 2,075.46 0.0K
14:44 2,075.38 2,075.38 2,075.09 2,075.12 0.0K
14:45 2,075.14 2,075.14 2,074.91 2,074.91 0.0K
14:46 2,074.99 2,074.99 2,074.78 2,074.78 0.0K
14:47 2,074.82 2,074.82 2,074.72 2,074.82 0.0K
14:48 2,074.71 2,074.71 2,074.54 2,074.54 0.0K
14:49 2,074.59 2,074.59 2,074.02 2,074.02 0.0K
14:50 2,073.98 2,073.98 2,072.89 2,072.95 0.0K
14:51 2,072.97 2,073.11 2,072.92 2,072.96 0.0K
14:52 2,072.88 2,073.01 2,072.82 2,072.82 0.0K
14:53 2,072.76 2,072.83 2,072.67 2,072.83 0.0K
14:54 2,072.80 2,072.80 2,072.74 2,072.78 0.0K
14:55 2,072.56 2,072.56 2,072.44 2,072.52 0.0K
14:56 2,072.48 2,072.52 2,072.28 2,072.28 0.0K
14:57 2,072.20 2,072.23 2,072.14 2,072.23 0.0K
14:58 2,072.27 2,072.56 2,072.27 2,072.56 0.0K
14:59 2,072.64 2,072.88 2,072.61 2,072.88 0.0K
15:00 2,072.82 2,072.95 2,072.82 2,072.93 0.0K
15:01 2,073.03 2,073.18 2,073.03 2,073.12 0.0K
15:02 2,073.05 2,073.18 2,072.99 2,072.99 0.0K
15:03 2,073.07 2,073.07 2,073.03 2,073.03 0.0K
15:04 2,073.00 2,073.14 2,073.00 2,073.10 0.0K
15:05 2,073.18 2,073.22 2,072.13 2,072.13 0.0K
15:06 2,072.09 2,072.22 2,072.07 2,072.14 0.0K
15:07 2,072.18 2,073.02 2,072.18 2,073.02 0.0K
15:08 2,073.08 2,073.55 2,073.08 2,073.54 0.0K
15:09 2,073.45 2,073.45 2,073.36 2,073.36 0.0K
15:10 2,073.20 2,073.20 2,072.91 2,073.03 0.0K
15:11 2,073.07 2,073.09 2,072.93 2,073.09 0.0K
15:12 2,073.17 2,073.17 2,072.88 2,072.88 0.0K
15:13 2,072.96 2,073.14 2,072.85 2,072.94 0.0K
15:14 2,073.03 2,073.08 2,072.98 2,073.08 0.0K
15:15 2,072.97 2,072.97 2,072.69 2,072.74 0.0K
15:16 2,072.80 2,073.20 2,072.72 2,072.97 0.0K
15:17 2,073.08 2,073.08 2,073.08 2,073.08 0.0K
15:18 2,073.00 2,073.29 2,073.00 2,073.24 0.0K
15:19 2,073.19 2,073.19 2,073.08 2,073.17 0.0K
15:20 2,073.13 2,073.13 2,072.88 2,072.95 0.0K
15:21 2,072.91 2,072.92 2,072.75 2,072.83 0.0K
15:22 2,072.81 2,073.22 2,072.77 2,073.22 0.0K
15:23 2,073.14 2,073.85 2,073.14 2,073.85 0.0K
15:24 2,073.97 2,074.32 2,073.97 2,074.32 0.0K
15:25 2,074.28 2,074.32 2,074.20 2,074.32 0.0K
15:26 2,074.24 2,074.26 2,074.17 2,074.17 0.0K
15:27 2,074.03 2,074.03 2,073.90 2,073.94 0.0K
15:28 2,074.04 2,074.16 2,074.02 2,074.03 0.0K
15:29 2,074.12 2,074.56 2,074.12 2,074.51 0.0K
15:30 2,074.52 2,074.60 2,074.45 2,074.54 0.0K
15:31 2,074.58 2,074.95 2,074.58 2,074.95 0.0K
15:32 2,075.13 2,075.25 2,074.89 2,074.89 0.0K
15:33 2,074.97 2,075.15 2,074.97 2,075.05 0.0K
15:34 2,075.10 2,075.37 2,075.05 2,075.37 0.0K
15:35 2,075.28 2,075.50 2,075.24 2,075.46 0.0K
15:36 2,075.50 2,075.79 2,075.44 2,075.79 0.0K
15:37 2,075.66 2,075.66 2,075.31 2,075.31 0.0K
15:38 2,075.17 2,075.26 2,075.09 2,075.26 0.0K
15:39 2,075.42 2,075.44 2,075.36 2,075.44 0.0K
15:40 2,075.67 2,075.75 2,075.39 2,075.43 0.0K
15:41 2,075.51 2,075.57 2,075.45 2,075.57 0.0K
15:42 2,075.55 2,075.55 2,074.65 2,074.65 0.0K
15:43 2,074.70 2,074.86 2,074.62 2,074.62 0.0K
15:44 2,074.61 2,074.72 2,074.58 2,074.71 0.0K
15:45 2,074.87 2,074.87 2,074.64 2,074.74 0.0K
15:46 2,074.70 2,074.77 2,074.67 2,074.67 0.0K
15:47 2,074.76 2,075.23 2,074.71 2,075.23 0.0K
15:48 2,075.21 2,075.60 2,075.10 2,075.60 0.0K
15:49 2,075.39 2,075.39 2,075.14 2,075.14 0.0K
15:50 2,075.10 2,075.10 2,074.64 2,074.64 0.0K
15:51 2,074.60 2,074.60 2,074.43 2,074.43 0.0K
15:52 2,074.69 2,074.87 2,074.69 2,074.87 0.0K
15:53 2,074.79 2,074.79 2,074.53 2,074.53 0.0K
15:54 2,074.47 2,074.50 2,074.36 2,074.36 0.0K
15:55 2,074.32 2,074.70 2,074.32 2,074.46 0.0K
15:56 2,074.47 2,074.47 2,074.29 2,074.38 0.0K
15:57 2,074.30 2,074.30 2,073.54 2,073.58 0.0K
15:58 2,073.50 2,073.50 2,072.50 2,072.50 0.0K
15:59 2,072.49 2,072.71 2,072.49 2,072.68 0.0K
16:00 2,072.79 2,072.79 2,072.29 2,072.56 0.0K
16:01 2,072.60 2,072.74 2,072.53 2,072.74 0.0K
16:02 2,072.70 2,073.32 2,072.70 2,073.32 0.0K
16:03 2,073.40 2,073.42 2,072.88 2,072.88 0.0K
16:04 2,072.83 2,072.83 2,072.66 2,072.66 0.0K
16:05 2,072.62 2,072.83 2,072.62 2,072.74 0.0K
16:06 2,072.80 2,073.04 2,072.80 2,072.88 0.0K
16:07 2,072.94 2,073.05 2,072.89 2,072.89 0.0K
16:08 2,072.83 2,072.83 2,072.37 2,072.50 0.0K
16:09 2,072.66 2,072.66 2,072.03 2,072.03 0.0K
16:10 2,071.95 2,072.04 2,071.69 2,071.78 0.0K
16:11 2,071.74 2,071.82 2,071.30 2,071.32 0.0K
16:12 2,071.26 2,071.37 2,071.14 2,071.33 0.0K
16:13 2,071.22 2,071.31 2,071.13 2,071.16 0.0K
16:14 2,071.14 2,071.24 2,071.09 2,071.16 0.0K
16:15 2,071.22 2,071.44 2,071.18 2,071.32 0.0K
16:16 2,071.24 2,071.24 2,070.73 2,070.73 0.0K
16:17 2,070.67 2,070.67 2,070.22 2,070.34 0.0K
16:18 2,070.30 2,070.45 2,070.16 2,070.16 0.0K
16:19 2,069.93 2,070.09 2,069.67 2,069.67 0.0K
16:20 2,069.77 2,069.81 2,069.57 2,069.58 0.0K
16:21 2,069.50 2,069.50 2,069.28 2,069.45 0.0K
16:22 2,069.40 2,069.52 2,069.29 2,069.29 0.0K
16:23 2,069.20 2,069.20 2,068.98 2,069.05 0.0K
16:24 2,069.00 2,069.45 2,069.00 2,069.45 0.0K
16:25 2,069.37 2,069.37 2,068.74 2,068.76 0.0K
16:26 2,068.77 2,068.77 2,068.33 2,068.33 0.0K
16:27 2,068.29 2,068.48 2,068.26 2,068.42 0.0K
16:28 2,068.45 2,068.45 2,067.93 2,067.93 0.0K
16:29 2,067.91 2,068.46 2,067.91 2,068.43 0.0K
16:30 2,068.48 2,068.73 2,068.11 2,068.11 0.0K
16:31 2,068.01 2,068.01 2,067.20 2,067.30 0.0K
16:32 2,067.35 2,067.35 2,066.30 2,066.30 0.0K
16:33 2,066.21 2,066.58 2,066.02 2,066.58 0.0K
16:34 2,066.51 2,067.28 2,066.51 2,066.86 0.0K
16:35 2,067.36 2,067.36 2,066.96 2,066.96 0.0K
16:36 2,066.99 2,068.39 2,066.98 2,068.31 0.0K
16:37 2,068.33 2,068.74 2,068.33 2,068.55 0.0K
16:38 2,068.84 2,069.50 2,068.76 2,069.03 0.0K
16:39 2,069.10 2,069.29 2,069.00 2,069.12 0.0K
16:40 2,069.08 2,069.57 2,069.01 2,069.57 0.0K
16:41 2,069.58 2,070.65 2,069.58 2,070.60 0.0K
16:42 2,070.73 2,070.92 2,070.43 2,070.43 0.0K
16:43 2,070.34 2,070.34 2,069.94 2,070.06 0.0K
16:44 2,070.12 2,070.26 2,069.90 2,069.90 0.0K
16:45 2,069.70 2,069.70 2,069.46 2,069.46 0.0K
16:46 2,069.50 2,069.69 2,069.26 2,069.26 0.0K
16:47 2,069.22 2,069.51 2,068.97 2,069.03 0.0K
16:48 2,069.04 2,069.04 2,068.33 2,068.33 0.0K
16:49 2,068.27 2,068.34 2,068.05 2,068.05 0.0K
16:50 2,067.63 2,067.78 2,067.42 2,067.62 0.0K
16:51 2,067.69 2,067.96 2,067.69 2,067.86 0.0K
16:52 2,067.89 2,068.13 2,067.63 2,067.73 0.0K
16:53 2,067.61 2,067.91 2,067.35 2,067.39 0.0K
16:54 2,067.30 2,067.35 2,066.99 2,067.35 0.0K
16:55 2,067.34 2,067.39 2,066.46 2,066.46 0.0K
16:56 2,066.52 2,067.01 2,066.52 2,066.80 0.0K
16:57 2,067.48 2,067.51 2,066.94 2,066.94 0.0K
16:58 2,066.89 2,066.94 2,066.52 2,066.52 0.0K
16:59 2,066.64 2,067.33 2,066.37 2,066.96 0.0K
17:00 2,067.79 2,068.81 2,067.79 2,068.76 0.0K
17:01 2,068.89 2,069.97 2,068.88 2,069.65 0.0K
17:02 2,068.61 2,069.55 2,068.56 2,069.55 0.0K
17:03 2,069.61 2,070.66 2,069.61 2,070.66 0.0K
17:04 2,070.62 2,070.62 2,070.00 2,070.05 0.0K
17:05 2,070.12 2,070.24 2,070.07 2,070.13 0.0K
17:06 2,070.13 2,070.79 2,070.13 2,070.79 0.0K
17:07 2,070.71 2,070.71 2,069.72 2,069.72 0.0K
17:08 2,069.60 2,069.60 2,067.46 2,067.48 0.0K
17:09 2,067.54 2,067.73 2,067.54 2,067.63 0.0K
17:10 2,067.71 2,068.91 2,067.71 2,068.91 0.0K
17:11 2,068.98 2,069.70 2,068.98 2,069.70 0.0K
17:12 2,069.47 2,069.47 2,069.07 2,069.14 0.0K
17:13 2,069.21 2,069.41 2,069.02 2,069.02 0.0K
17:14 2,068.98 2,069.02 2,068.60 2,068.60 0.0K
17:15 2,068.56 2,069.12 2,068.27 2,069.12 0.0K
17:16 2,069.02 2,069.27 2,068.94 2,069.27 0.0K
17:17 2,069.23 2,069.51 2,069.09 2,069.50 0.0K
17:18 2,069.54 2,069.68 2,069.26 2,069.61 0.0K
17:19 2,069.55 2,069.92 2,069.55 2,069.92 0.0K
17:20 2,070.05 2,070.41 2,070.05 2,070.26 0.0K
17:21 2,070.11 2,070.15 2,070.06 2,070.15 0.0K
17:22 2,070.31 2,070.48 2,070.19 2,070.48 0.0K
17:23 2,070.61 2,070.61 2,070.44 2,070.48 0.0K
17:24 2,070.46 2,070.46 2,069.48 2,069.64 0.0K
17:25 2,069.68 2,069.68 2,069.37 2,069.50 0.0K
17:26 2,069.35 2,069.72 2,069.35 2,069.65 0.0K
17:27 2,069.55 2,069.98 2,069.49 2,069.98 0.0K
17:28 2,069.94 2,070.57 2,069.84 2,070.55 0.0K
17:29 2,070.46 2,070.80 2,070.46 2,070.80 0.0K
17:30 2,070.72 2,071.10 2,070.60 2,071.06 0.0K
17:31 2,070.96 2,070.96 2,069.73 2,069.80 0.0K
17:32 2,069.75 2,069.75 2,069.45 2,069.45 0.0K
17:33 2,069.41 2,069.55 2,069.05 2,069.28 0.0K
17:34 2,069.32 2,069.44 2,069.17 2,069.44 0.0K
17:35 2,069.52 2,070.19 2,069.52 2,070.19 0.0K
17:36 2,070.24 2,071.10 2,070.21 2,071.09 0.0K
17:37 2,071.15 2,071.75 2,071.15 2,071.71 0.0K
17:38 2,071.67 2,071.80 2,071.54 2,071.75 0.0K
17:39 2,072.04 2,072.12 2,071.36 2,071.36 0.0K
17:40 2,071.45 2,071.58 2,071.45 2,071.49 0.0K
17:41 2,071.53 2,071.69 2,071.46 2,071.69 0.0K
17:42 2,071.73 2,072.06 2,071.57 2,072.06 0.0K
17:43 2,072.14 2,072.24 2,072.01 2,072.10 0.0K
17:44 2,072.18 2,072.47 2,072.18 2,072.35 0.0K
17:45 2,072.39 2,072.56 2,072.20 2,072.22 0.0K
17:46 2,072.13 2,072.18 2,071.88 2,071.88 0.0K
17:47 2,071.83 2,071.83 2,071.53 2,071.62 0.0K
17:48 2,071.79 2,072.12 2,071.67 2,072.04 0.0K
17:49 2,072.08 2,072.52 2,072.04 2,072.44 0.0K
17:50 2,072.45 2,072.45 2,071.47 2,071.47 0.0K
17:51 2,071.51 2,071.55 2,071.39 2,071.55 0.0K
17:52 2,071.73 2,072.06 2,071.72 2,072.06 0.0K
17:53 2,072.05 2,072.28 2,072.05 2,072.28 0.0K
17:54 2,072.38 2,072.42 2,072.21 2,072.24 0.0K
17:55 2,072.26 2,072.48 2,072.19 2,072.48 0.0K
17:56 2,072.42 2,072.48 2,072.31 2,072.48 0.0K
17:57 2,072.44 2,072.44 2,072.14 2,072.33 0.0K
17:58 2,072.38 2,072.49 2,072.32 2,072.49 0.0K
17:59 2,072.57 2,072.57 2,072.34 2,072.34 0.0K
18:00 2,072.41 2,073.00 2,072.23 2,072.67 0.0K
18:01 2,072.65 2,072.78 2,072.59 2,072.59 0.0K
18:02 2,072.93 2,073.00 2,072.83 2,072.83 0.0K
18:03 2,072.94 2,073.19 2,072.94 2,073.19 0.0K
18:04 2,073.11 2,073.11 2,072.94 2,072.94 0.0K
18:05 2,072.88 2,073.03 2,072.76 2,072.76 0.0K
18:06 2,072.78 2,072.98 2,072.76 2,072.76 0.0K
18:07 2,072.73 2,073.24 2,072.73 2,073.23 0.0K
18:08 2,073.20 2,073.32 2,073.11 2,073.15 0.0K
18:09 2,073.25 2,073.25 2,072.96 2,072.96 0.0K
18:10 2,072.92 2,073.02 2,072.65 2,072.94 0.0K
18:11 2,073.03 2,073.48 2,073.03 2,073.48 0.0K
18:12 2,073.52 2,073.90 2,073.52 2,073.83 0.0K
18:13 2,073.80 2,073.80 2,073.48 2,073.64 0.0K
18:14 2,073.62 2,073.73 2,073.47 2,073.58 0.0K
18:15 2,073.55 2,073.55 2,072.97 2,072.97 0.0K
18:16 2,072.90 2,073.00 2,072.74 2,072.78 0.0K
18:17 2,072.62 2,072.77 2,072.36 2,072.42 0.0K
18:18 2,072.50 2,072.95 2,072.50 2,072.95 0.0K
18:19 2,072.99 2,073.33 2,072.89 2,073.33 0.0K
18:20 2,073.24 2,073.61 2,073.23 2,073.45 0.0K
18:21 2,073.37 2,073.51 2,073.06 2,073.08 0.0K
18:22 2,073.15 2,073.17 2,073.06 2,073.10 0.0K
18:23 2,073.26 2,073.44 2,073.03 2,073.19 0.0K
18:24 2,073.06 2,073.28 2,072.66 2,073.28 0.0K
18:25 2,073.31 2,073.31 2,073.31 2,073.31 0.0K
18:29 2,073.34 2,074.20 2,073.30 2,073.67 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