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 2,096.60 2,096.70 2,095.91 2,095.91 0.0K
10:01 2,096.05 2,097.43 2,096.05 2,096.61 0.0K
10:02 2,096.63 2,097.98 2,096.40 2,097.98 0.0K
10:03 2,098.16 2,099.41 2,097.94 2,099.41 0.0K
10:04 2,099.26 2,100.83 2,099.26 2,100.81 0.0K
10:05 2,100.85 2,100.88 2,099.51 2,099.62 0.0K
10:06 2,099.55 2,099.55 2,098.26 2,098.47 0.0K
10:07 2,098.33 2,098.92 2,098.09 2,098.87 0.0K
10:08 2,098.87 2,100.44 2,098.87 2,100.26 0.0K
10:09 2,100.26 2,100.26 2,098.00 2,098.00 0.0K
10:10 2,097.62 2,097.62 2,096.43 2,096.80 0.0K
10:11 2,096.55 2,097.10 2,096.29 2,096.94 0.0K
10:12 2,096.95 2,097.95 2,096.81 2,097.95 0.0K
10:13 2,097.89 2,098.60 2,097.89 2,098.60 0.0K
10:14 2,098.68 2,099.30 2,098.68 2,099.29 0.0K
10:15 2,099.12 2,099.73 2,098.90 2,099.73 0.0K
10:16 2,099.57 2,100.71 2,099.46 2,100.71 0.0K
10:17 2,100.75 2,100.86 2,100.51 2,100.73 0.0K
10:18 2,100.60 2,100.60 2,099.51 2,099.55 0.0K
10:19 2,099.57 2,099.65 2,098.30 2,098.30 0.0K
10:20 2,098.20 2,098.20 2,097.68 2,097.85 0.0K
10:21 2,097.90 2,099.01 2,097.90 2,099.01 0.0K
10:22 2,099.10 2,100.17 2,099.01 2,100.13 0.0K
10:23 2,100.25 2,101.77 2,100.25 2,101.64 0.0K
10:24 2,101.68 2,103.33 2,101.68 2,103.33 0.0K
10:25 2,103.65 2,103.88 2,103.65 2,103.75 0.0K
10:26 2,103.88 2,104.22 2,103.63 2,103.92 0.0K
10:27 2,103.84 2,104.05 2,103.64 2,103.90 0.0K
10:28 2,103.77 2,103.93 2,103.25 2,103.93 0.0K
10:29 2,103.94 2,103.94 2,103.38 2,103.47 0.0K
10:30 2,103.31 2,103.52 2,103.08 2,103.44 0.0K
10:31 2,103.41 2,103.47 2,102.98 2,102.98 0.0K
10:32 2,103.01 2,103.46 2,102.96 2,103.46 0.0K
10:33 2,103.51 2,103.80 2,103.12 2,103.13 0.0K
10:34 2,102.78 2,102.94 2,102.60 2,102.86 0.0K
10:35 2,102.69 2,103.13 2,102.69 2,102.93 0.0K
10:36 2,102.80 2,102.80 2,101.50 2,101.50 0.0K
10:37 2,101.42 2,101.48 2,101.14 2,101.14 0.0K
10:38 2,101.18 2,102.01 2,101.18 2,102.01 0.0K
10:39 2,102.20 2,103.27 2,102.20 2,103.27 0.0K
10:40 2,103.34 2,103.50 2,103.34 2,103.45 0.0K
10:41 2,103.62 2,103.70 2,103.45 2,103.64 0.0K
10:42 2,103.46 2,103.46 2,103.15 2,103.15 0.0K
10:43 2,103.04 2,103.21 2,102.95 2,103.21 0.0K
10:44 2,103.10 2,103.62 2,103.10 2,103.62 0.0K
10:45 2,103.75 2,104.05 2,103.75 2,103.96 0.0K
10:46 2,103.90 2,104.15 2,103.81 2,104.02 0.0K
10:47 2,104.10 2,104.42 2,103.91 2,104.23 0.0K
10:48 2,104.18 2,104.34 2,103.55 2,103.55 0.0K
10:49 2,103.51 2,103.61 2,103.41 2,103.41 0.0K
10:50 2,103.37 2,104.00 2,103.37 2,104.00 0.0K
10:51 2,103.96 2,103.96 2,103.75 2,103.75 0.0K
10:52 2,103.51 2,103.51 2,103.24 2,103.34 0.0K
10:53 2,103.36 2,103.37 2,103.25 2,103.29 0.0K
10:54 2,103.12 2,103.21 2,102.98 2,102.98 0.0K
10:55 2,103.06 2,103.22 2,103.04 2,103.06 0.0K
10:56 2,103.14 2,103.14 2,102.63 2,102.68 0.0K
10:57 2,102.72 2,103.13 2,102.72 2,103.13 0.0K
10:58 2,103.08 2,103.34 2,103.08 2,103.34 0.0K
10:59 2,103.19 2,103.63 2,103.19 2,103.41 0.0K
11:00 2,103.73 2,103.89 2,103.44 2,103.44 0.0K
11:01 2,103.58 2,103.66 2,103.06 2,103.19 0.0K
11:02 2,102.95 2,102.95 2,102.79 2,102.80 0.0K
11:03 2,102.76 2,102.89 2,102.62 2,102.89 0.0K
11:04 2,102.93 2,103.37 2,102.80 2,103.20 0.0K
11:05 2,103.07 2,103.62 2,102.97 2,103.62 0.0K
11:06 2,103.74 2,104.29 2,103.69 2,104.29 0.0K
11:07 2,104.16 2,104.44 2,103.95 2,104.00 0.0K
11:08 2,103.84 2,103.94 2,103.56 2,103.56 0.0K
11:09 2,103.45 2,103.45 2,102.81 2,102.98 0.0K
11:10 2,102.94 2,102.94 2,102.74 2,102.77 0.0K
11:11 2,102.39 2,102.39 2,102.13 2,102.37 0.0K
11:12 2,102.50 2,102.50 2,102.12 2,102.12 0.0K
11:13 2,102.25 2,102.25 2,102.03 2,102.13 0.0K
11:14 2,102.05 2,102.72 2,102.05 2,102.71 0.0K
11:15 2,102.77 2,103.05 2,102.73 2,103.05 0.0K
11:16 2,102.96 2,103.04 2,102.96 2,103.03 0.0K
11:17 2,103.21 2,103.43 2,103.17 2,103.21 0.0K
11:18 2,103.29 2,103.35 2,103.14 2,103.14 0.0K
11:19 2,103.19 2,103.19 2,102.75 2,102.75 0.0K
11:20 2,102.67 2,102.91 2,102.48 2,102.64 0.0K
11:21 2,102.67 2,102.75 2,102.66 2,102.66 0.0K
11:22 2,102.61 2,102.70 2,102.51 2,102.54 0.0K
11:23 2,102.46 2,102.93 2,102.46 2,102.93 0.0K
11:24 2,102.62 2,102.71 2,102.59 2,102.61 0.0K
11:25 2,102.62 2,102.77 2,102.35 2,102.35 0.0K
11:26 2,102.43 2,103.61 2,102.35 2,103.61 0.0K
11:27 2,103.52 2,103.66 2,103.52 2,103.63 0.0K
11:28 2,103.58 2,103.70 2,103.25 2,103.25 0.0K
11:29 2,103.23 2,103.36 2,103.23 2,103.31 0.0K
11:30 2,103.39 2,103.59 2,103.32 2,103.44 0.0K
11:31 2,103.36 2,103.36 2,103.05 2,103.05 0.0K
11:32 2,102.96 2,103.03 2,102.93 2,102.95 0.0K
11:33 2,102.94 2,103.03 2,102.87 2,102.92 0.0K
11:34 2,102.94 2,103.01 2,102.86 2,102.98 0.0K
11:35 2,102.89 2,103.21 2,102.81 2,103.21 0.0K
11:36 2,103.19 2,103.55 2,103.15 2,103.49 0.0K
11:37 2,103.58 2,103.65 2,103.50 2,103.65 0.0K
11:38 2,103.55 2,103.90 2,103.49 2,103.90 0.0K
11:39 2,103.85 2,103.85 2,103.46 2,103.46 0.0K
11:40 2,103.37 2,103.41 2,103.06 2,103.26 0.0K
11:41 2,103.47 2,104.06 2,103.47 2,104.02 0.0K
11:42 2,103.93 2,104.19 2,103.87 2,104.19 0.0K
11:43 2,104.22 2,104.32 2,104.17 2,104.32 0.0K
11:44 2,104.26 2,104.67 2,104.26 2,104.60 0.0K
11:45 2,104.51 2,104.81 2,104.51 2,104.58 0.0K
11:46 2,104.58 2,104.59 2,104.48 2,104.54 0.0K
11:47 2,104.46 2,104.51 2,104.42 2,104.47 0.0K
11:48 2,104.33 2,104.49 2,104.29 2,104.49 0.0K
11:49 2,104.51 2,104.51 2,103.81 2,104.07 0.0K
11:50 2,104.37 2,104.56 2,104.27 2,104.27 0.0K
11:51 2,104.22 2,104.51 2,103.97 2,104.51 0.0K
11:52 2,104.42 2,104.61 2,104.42 2,104.60 0.0K
11:53 2,104.64 2,104.64 2,104.45 2,104.56 0.0K
11:54 2,104.63 2,104.68 2,104.55 2,104.56 0.0K
11:55 2,104.61 2,105.36 2,104.61 2,105.36 0.0K
11:56 2,105.33 2,105.53 2,105.27 2,105.30 0.0K
11:57 2,105.38 2,105.54 2,105.18 2,105.50 0.0K
11:58 2,105.41 2,105.41 2,105.12 2,105.28 0.0K
11:59 2,105.19 2,105.26 2,105.06 2,105.22 0.0K
12:00 2,105.15 2,105.27 2,104.70 2,104.86 0.0K
12:01 2,104.96 2,104.96 2,104.35 2,104.35 0.0K
12:02 2,104.32 2,104.93 2,104.32 2,104.93 0.0K
12:03 2,104.84 2,104.98 2,104.75 2,104.89 0.0K
12:04 2,104.85 2,105.34 2,104.85 2,105.34 0.0K
12:05 2,105.26 2,105.49 2,105.26 2,105.49 0.0K
12:06 2,105.40 2,105.61 2,105.31 2,105.61 0.0K
12:07 2,105.49 2,105.54 2,104.39 2,104.39 0.0K
12:08 2,104.43 2,104.43 2,103.56 2,103.70 0.0K
12:09 2,103.78 2,103.78 2,103.54 2,103.56 0.0K
12:10 2,103.48 2,103.81 2,103.48 2,103.81 0.0K
12:11 2,103.84 2,104.19 2,103.84 2,104.06 0.0K
12:12 2,103.80 2,103.80 2,103.26 2,103.26 0.0K
12:13 2,103.36 2,103.90 2,103.36 2,103.90 0.0K
12:14 2,103.97 2,103.97 2,103.87 2,103.87 0.0K
12:15 2,103.82 2,103.88 2,103.80 2,103.82 0.0K
12:16 2,103.90 2,103.90 2,103.65 2,103.65 0.0K
12:17 2,103.49 2,103.49 2,103.27 2,103.40 0.0K
12:18 2,103.45 2,103.45 2,103.19 2,103.19 0.0K
12:19 2,103.11 2,103.11 2,102.95 2,103.05 0.0K
12:20 2,103.09 2,103.54 2,103.04 2,103.54 0.0K
12:21 2,103.59 2,103.59 2,103.36 2,103.38 0.0K
12:22 2,103.18 2,103.18 2,102.53 2,102.53 0.0K
12:23 2,102.36 2,102.79 2,102.36 2,102.79 0.0K
12:24 2,102.75 2,103.05 2,102.75 2,103.05 0.0K
12:25 2,103.09 2,103.24 2,103.09 2,103.20 0.0K
12:26 2,103.24 2,103.36 2,103.18 2,103.36 0.0K
12:27 2,103.48 2,103.49 2,103.41 2,103.41 0.0K
12:28 2,103.33 2,103.41 2,103.30 2,103.38 0.0K
12:29 2,103.33 2,103.68 2,103.17 2,103.68 0.0K
12:30 2,103.63 2,103.95 2,103.60 2,103.95 0.0K
12:31 2,103.85 2,103.89 2,103.73 2,103.82 0.0K
12:32 2,103.87 2,104.03 2,103.85 2,103.94 0.0K
12:33 2,104.03 2,104.07 2,103.88 2,103.88 0.0K
12:34 2,103.78 2,104.11 2,103.78 2,104.11 0.0K
12:35 2,104.02 2,104.21 2,104.02 2,104.17 0.0K
12:36 2,104.21 2,104.21 2,104.18 2,104.18 0.0K
12:37 2,104.08 2,104.13 2,104.04 2,104.13 0.0K
12:38 2,104.15 2,104.15 2,103.82 2,103.85 0.0K
12:39 2,103.71 2,103.71 2,103.08 2,103.17 0.0K
12:40 2,103.30 2,103.30 2,102.44 2,102.44 0.0K
12:41 2,102.39 2,102.52 2,102.39 2,102.52 0.0K
12:42 2,102.48 2,102.57 2,102.44 2,102.57 0.0K
12:43 2,102.47 2,102.47 2,102.32 2,102.33 0.0K
12:44 2,102.47 2,102.58 2,102.47 2,102.50 0.0K
12:45 2,102.58 2,102.99 2,102.58 2,102.99 0.0K
12:46 2,103.07 2,103.12 2,102.96 2,102.96 0.0K
12:47 2,102.91 2,103.00 2,102.91 2,103.00 0.0K
12:48 2,102.96 2,102.96 2,102.57 2,102.57 0.0K
12:49 2,102.65 2,102.70 2,102.58 2,102.58 0.0K
12:50 2,102.49 2,102.69 2,102.28 2,102.55 0.0K
12:51 2,102.45 2,102.70 2,102.41 2,102.66 0.0K
12:52 2,102.76 2,102.80 2,102.76 2,102.80 0.0K
12:53 2,102.83 2,102.83 2,102.48 2,102.71 0.0K
12:54 2,102.67 2,102.77 2,102.67 2,102.77 0.0K
12:55 2,102.94 2,103.06 2,102.88 2,102.88 0.0K
12:56 2,102.84 2,102.84 2,102.61 2,102.61 0.0K
12:57 2,102.49 2,102.49 2,102.32 2,102.32 0.0K
12:58 2,102.28 2,102.32 2,102.15 2,102.15 0.0K
12:59 2,102.22 2,102.22 2,101.89 2,101.93 0.0K
13:00 2,101.89 2,102.15 2,101.85 2,102.15 0.0K
13:01 2,102.10 2,102.23 2,102.10 2,102.23 0.0K
13:02 2,102.13 2,102.36 2,102.13 2,102.28 0.0K
13:03 2,102.35 2,102.45 2,102.35 2,102.45 0.0K
13:04 2,102.41 2,102.86 2,102.41 2,102.79 0.0K
13:05 2,102.86 2,103.21 2,102.86 2,103.21 0.0K
13:06 2,103.29 2,103.29 2,103.23 2,103.23 0.0K
13:07 2,103.19 2,103.22 2,103.13 2,103.13 0.0K
13:08 2,103.09 2,103.09 2,102.80 2,102.80 0.0K
13:09 2,102.76 2,102.76 2,102.36 2,102.36 0.0K
13:10 2,102.45 2,102.95 2,102.45 2,102.71 0.0K
13:11 2,102.67 2,103.13 2,102.67 2,103.13 0.0K
13:12 2,103.05 2,103.10 2,102.44 2,102.44 0.0K
13:13 2,102.35 2,102.35 2,101.97 2,101.97 0.0K
13:14 2,102.05 2,102.09 2,102.05 2,102.09 0.0K
13:15 2,102.21 2,102.88 2,102.21 2,102.88 0.0K
13:16 2,102.84 2,102.98 2,102.84 2,102.90 0.0K
13:17 2,102.97 2,103.09 2,102.97 2,103.09 0.0K
13:18 2,103.19 2,103.19 2,102.96 2,103.10 0.0K
13:19 2,103.05 2,103.11 2,102.97 2,103.02 0.0K
13:20 2,102.94 2,103.16 2,102.94 2,103.16 0.0K
13:21 2,103.20 2,103.25 2,103.03 2,103.03 0.0K
13:22 2,103.12 2,103.12 2,103.12 2,103.12 0.0K
13:23 2,103.08 2,103.08 2,102.96 2,102.98 0.0K
13:24 2,102.83 2,102.85 2,102.65 2,102.85 0.0K
13:25 2,102.83 2,102.83 2,102.66 2,102.66 0.0K
13:26 2,102.62 2,102.64 2,102.35 2,102.35 0.0K
13:27 2,102.27 2,102.56 2,102.27 2,102.56 0.0K
13:28 2,102.62 2,102.62 2,102.24 2,102.43 0.0K
13:29 2,102.38 2,102.42 2,102.38 2,102.42 0.0K
13:30 2,102.50 2,102.80 2,102.50 2,102.80 0.0K
13:31 2,102.90 2,102.90 2,102.75 2,102.86 0.0K
13:32 2,103.07 2,103.07 2,102.99 2,103.02 0.0K
13:33 2,103.00 2,103.00 2,102.91 2,103.00 0.0K
13:34 2,102.98 2,103.10 2,102.98 2,103.10 0.0K
13:35 2,103.01 2,103.08 2,102.97 2,103.08 0.0K
13:36 2,102.98 2,102.98 2,102.92 2,102.92 0.0K
13:37 2,102.89 2,103.18 2,102.89 2,103.18 0.0K
13:38 2,103.23 2,103.23 2,103.14 2,103.17 0.0K
13:39 2,103.25 2,103.49 2,103.25 2,103.49 0.0K
13:40 2,103.57 2,103.59 2,103.46 2,103.46 0.0K
13:41 2,103.59 2,103.59 2,103.47 2,103.51 0.0K
13:42 2,103.42 2,103.42 2,103.19 2,103.34 0.0K
13:43 2,103.38 2,103.38 2,103.22 2,103.24 0.0K
13:44 2,103.21 2,103.21 2,102.13 2,102.13 0.0K
13:45 2,102.21 2,102.21 2,102.04 2,102.04 0.0K
13:46 2,102.00 2,102.00 2,101.27 2,101.27 0.0K
13:47 2,101.20 2,101.35 2,101.08 2,101.35 0.0K
13:48 2,101.27 2,101.33 2,101.27 2,101.28 0.0K
13:49 2,101.17 2,101.17 2,101.02 2,101.02 0.0K
13:50 2,101.09 2,101.09 2,101.01 2,101.01 0.0K
13:51 2,100.97 2,101.18 2,100.97 2,101.18 0.0K
13:52 2,101.20 2,101.24 2,101.05 2,101.05 0.0K
13:53 2,101.14 2,101.18 2,100.98 2,101.07 0.0K
13:54 2,101.01 2,101.01 2,100.62 2,100.62 0.0K
13:55 2,100.52 2,100.52 2,100.18 2,100.18 0.0K
13:56 2,100.10 2,100.15 2,100.10 2,100.11 0.0K
13:57 2,100.20 2,100.34 2,100.11 2,100.34 0.0K
13:58 2,100.23 2,100.23 2,099.97 2,100.00 0.0K
13:59 2,100.03 2,100.33 2,100.02 2,100.33 0.0K
14:00 2,100.29 2,100.47 2,100.29 2,100.29 0.0K
14:01 2,100.41 2,100.63 2,100.39 2,100.63 0.0K
14:02 2,100.67 2,100.93 2,100.61 2,100.85 0.0K
14:03 2,100.95 2,101.12 2,100.95 2,101.12 0.0K
14:04 2,101.20 2,101.22 2,101.13 2,101.13 0.0K
14:05 2,101.29 2,101.40 2,101.24 2,101.40 0.0K
14:06 2,101.47 2,101.47 2,101.22 2,101.22 0.0K
14:07 2,101.21 2,101.21 2,100.94 2,100.94 0.0K
14:08 2,100.86 2,101.11 2,100.86 2,101.09 0.0K
14:09 2,101.16 2,101.47 2,101.11 2,101.47 0.0K
14:10 2,101.51 2,101.52 2,101.44 2,101.50 0.0K
14:11 2,101.46 2,101.46 2,101.30 2,101.33 0.0K
14:12 2,101.28 2,101.44 2,101.16 2,101.16 0.0K
14:13 2,101.00 2,101.00 2,100.85 2,100.86 0.0K
14:14 2,100.90 2,100.90 2,100.73 2,100.73 0.0K
14:15 2,100.78 2,101.03 2,100.78 2,101.03 0.0K
14:16 2,101.12 2,102.51 2,101.08 2,102.51 0.0K
14:17 2,102.55 2,102.71 2,102.18 2,102.40 0.0K
14:18 2,102.36 2,102.52 2,102.36 2,102.49 0.0K
14:19 2,102.41 2,102.43 2,102.35 2,102.35 0.0K
14:20 2,102.31 2,102.39 2,102.27 2,102.27 0.0K
14:21 2,102.30 2,102.40 2,102.30 2,102.37 0.0K
14:22 2,102.31 2,102.40 2,102.31 2,102.40 0.0K
14:23 2,102.32 2,102.39 2,102.32 2,102.37 0.0K
14:24 2,102.33 2,102.34 2,102.29 2,102.30 0.0K
14:25 2,102.16 2,102.16 2,101.83 2,101.83 0.0K
14:26 2,101.91 2,101.95 2,101.62 2,101.62 0.0K
14:27 2,101.62 2,101.64 2,101.48 2,101.52 0.0K
14:28 2,101.60 2,101.83 2,101.60 2,101.83 0.0K
14:29 2,101.75 2,101.84 2,101.75 2,101.78 0.0K
14:30 2,101.86 2,101.86 2,101.80 2,101.80 0.0K
14:31 2,101.76 2,101.79 2,101.68 2,101.68 0.0K
14:32 2,101.72 2,102.10 2,101.72 2,102.01 0.0K
14:33 2,101.99 2,102.27 2,101.99 2,102.22 0.0K
14:34 2,102.30 2,102.42 2,102.30 2,102.42 0.0K
14:35 2,102.40 2,102.40 2,102.29 2,102.34 0.0K
14:36 2,102.40 2,102.57 2,102.40 2,102.57 0.0K
14:37 2,102.48 2,102.69 2,102.48 2,102.60 0.0K
14:38 2,102.37 2,102.40 2,102.37 2,102.40 0.0K
14:39 2,102.32 2,102.35 2,102.11 2,102.35 0.0K
14:40 2,102.31 2,102.31 2,102.23 2,102.23 0.0K
14:41 2,102.27 2,102.47 2,102.27 2,102.43 0.0K
14:42 2,102.39 2,102.39 2,102.06 2,102.14 0.0K
14:43 2,102.13 2,102.13 2,101.71 2,101.71 0.0K
14:44 2,101.61 2,101.61 2,100.91 2,100.91 0.0K
14:45 2,100.99 2,101.20 2,100.99 2,101.15 0.0K
14:46 2,101.02 2,101.02 2,100.47 2,100.55 0.0K
14:47 2,100.47 2,100.47 2,100.33 2,100.33 0.0K
14:48 2,100.19 2,100.19 2,099.65 2,099.69 0.0K
14:49 2,099.61 2,099.61 2,099.49 2,099.49 0.0K
14:50 2,099.53 2,100.16 2,099.53 2,100.16 0.0K
14:51 2,100.08 2,100.31 2,100.08 2,100.26 0.0K
14:52 2,100.22 2,100.23 2,100.05 2,100.05 0.0K
14:53 2,100.01 2,100.04 2,099.89 2,099.89 0.0K
14:54 2,099.99 2,099.99 2,099.81 2,099.83 0.0K
14:55 2,099.71 2,099.93 2,099.71 2,099.93 0.0K
14:56 2,099.84 2,099.84 2,099.59 2,099.74 0.0K
14:57 2,099.69 2,099.78 2,099.69 2,099.73 0.0K
14:58 2,099.82 2,100.00 2,099.82 2,100.00 0.0K
14:59 2,099.96 2,099.96 2,099.72 2,099.88 0.0K
15:00 2,099.68 2,100.03 2,099.68 2,099.88 0.0K
15:01 2,099.93 2,099.97 2,099.87 2,099.96 0.0K
15:02 2,100.06 2,100.41 2,099.98 2,099.98 0.0K
15:03 2,100.04 2,100.04 2,099.25 2,099.25 0.0K
15:04 2,099.16 2,099.29 2,099.09 2,099.16 0.0K
15:05 2,098.99 2,099.03 2,098.98 2,099.03 0.0K
15:06 2,098.99 2,098.99 2,098.70 2,098.80 0.0K
15:07 2,098.72 2,099.01 2,098.68 2,098.96 0.0K
15:08 2,099.05 2,099.36 2,099.05 2,099.21 0.0K
15:09 2,099.22 2,099.24 2,099.17 2,099.23 0.0K
15:10 2,099.27 2,099.56 2,099.24 2,099.37 0.0K
15:11 2,099.29 2,099.37 2,099.29 2,099.37 0.0K
15:12 2,099.33 2,099.45 2,099.33 2,099.45 0.0K
15:13 2,099.52 2,099.52 2,099.35 2,099.36 0.0K
15:14 2,099.35 2,099.35 2,098.88 2,099.26 0.0K
15:15 2,099.20 2,099.20 2,099.20 2,099.20 0.0K
15:16 2,099.22 2,099.22 2,098.96 2,099.08 0.0K
15:17 2,099.11 2,099.50 2,099.11 2,099.50 0.0K
15:18 2,099.54 2,099.62 2,099.26 2,099.40 0.0K
15:19 2,099.45 2,099.50 2,099.40 2,099.50 0.0K
15:20 2,099.45 2,099.63 2,099.40 2,099.59 0.0K
15:21 2,099.63 2,099.90 2,099.63 2,099.90 0.0K
15:22 2,099.88 2,099.97 2,099.88 2,099.97 0.0K
15:23 2,099.99 2,100.25 2,099.99 2,100.20 0.0K
15:24 2,100.12 2,100.20 2,100.08 2,100.18 0.0K
15:25 2,100.17 2,100.17 2,100.09 2,100.09 0.0K
15:26 2,100.07 2,100.11 2,099.90 2,100.07 0.0K
15:27 2,100.10 2,100.32 2,100.10 2,100.19 0.0K
15:28 2,100.17 2,100.22 2,100.04 2,100.15 0.0K
15:29 2,100.20 2,100.38 2,100.20 2,100.38 0.0K
15:30 2,100.42 2,100.46 2,100.14 2,100.21 0.0K
15:31 2,100.25 2,100.98 2,100.25 2,100.98 0.0K
15:32 2,100.96 2,101.12 2,100.96 2,101.12 0.0K
15:33 2,101.19 2,101.20 2,100.96 2,101.20 0.0K
15:34 2,100.91 2,101.02 2,100.86 2,100.86 0.0K
15:35 2,100.83 2,100.83 2,100.76 2,100.76 0.0K
15:36 2,100.80 2,100.88 2,100.69 2,100.88 0.0K
15:37 2,100.74 2,100.94 2,100.74 2,100.86 0.0K
15:38 2,100.91 2,101.25 2,100.91 2,101.21 0.0K
15:39 2,101.26 2,101.61 2,101.26 2,101.61 0.0K
15:40 2,101.58 2,101.66 2,101.54 2,101.54 0.0K
15:41 2,101.56 2,101.56 2,101.52 2,101.53 0.0K
15:42 2,101.49 2,101.53 2,101.25 2,101.25 0.0K
15:43 2,101.19 2,101.19 2,100.80 2,100.80 0.0K
15:44 2,100.74 2,100.74 2,100.62 2,100.62 0.0K
15:45 2,100.52 2,100.52 2,100.37 2,100.41 0.0K
15:46 2,100.35 2,100.35 2,100.17 2,100.17 0.0K
15:47 2,100.09 2,100.30 2,100.09 2,100.18 0.0K
15:48 2,100.13 2,100.13 2,099.93 2,099.93 0.0K
15:49 2,100.01 2,100.01 2,099.85 2,099.97 0.0K
15:50 2,099.92 2,099.92 2,099.38 2,099.38 0.0K
15:51 2,099.54 2,099.66 2,099.54 2,099.66 0.0K
15:52 2,099.63 2,100.10 2,099.63 2,100.10 0.0K
15:53 2,100.02 2,100.09 2,100.02 2,100.09 0.0K
15:54 2,100.14 2,100.32 2,100.09 2,100.09 0.0K
15:55 2,100.06 2,100.06 2,099.53 2,099.66 0.0K
15:56 2,099.50 2,099.50 2,099.24 2,099.28 0.0K
15:57 2,099.32 2,099.53 2,099.32 2,099.53 0.0K
15:58 2,099.62 2,099.90 2,099.62 2,099.90 0.0K
15:59 2,099.97 2,100.04 2,099.97 2,100.04 0.0K
16:00 2,100.06 2,100.49 2,099.91 2,100.47 0.0K
16:01 2,100.46 2,100.62 2,100.26 2,100.26 0.0K
16:02 2,100.34 2,100.36 2,100.28 2,100.36 0.0K
16:03 2,100.35 2,100.61 2,100.34 2,100.61 0.0K
16:04 2,100.65 2,100.67 2,100.53 2,100.67 0.0K
16:05 2,100.72 2,100.84 2,100.68 2,100.68 0.0K
16:06 2,100.64 2,100.74 2,100.64 2,100.71 0.0K
16:07 2,100.78 2,100.85 2,100.70 2,100.85 0.0K
16:08 2,100.93 2,101.38 2,100.89 2,101.38 0.0K
16:09 2,101.55 2,101.66 2,101.49 2,101.53 0.0K
16:10 2,101.58 2,101.73 2,101.58 2,101.65 0.0K
16:11 2,101.52 2,101.60 2,101.45 2,101.45 0.0K
16:12 2,101.40 2,101.50 2,101.34 2,101.42 0.0K
16:13 2,101.38 2,101.66 2,101.38 2,101.66 0.0K
16:14 2,101.73 2,101.73 2,101.61 2,101.69 0.0K
16:15 2,101.64 2,101.68 2,101.40 2,101.52 0.0K
16:16 2,101.53 2,101.62 2,101.42 2,101.62 0.0K
16:17 2,101.61 2,101.61 2,101.14 2,101.31 0.0K
16:18 2,101.35 2,101.39 2,101.02 2,101.02 0.0K
16:19 2,100.98 2,100.98 2,100.65 2,100.65 0.0K
16:20 2,100.57 2,100.68 2,100.53 2,100.64 0.0K
16:21 2,100.60 2,100.83 2,100.60 2,100.83 0.0K
16:22 2,100.91 2,101.71 2,100.91 2,101.71 0.0K
16:23 2,101.79 2,101.96 2,101.75 2,101.75 0.0K
16:24 2,101.78 2,101.78 2,101.64 2,101.64 0.0K
16:25 2,101.80 2,101.90 2,101.80 2,101.90 0.0K
16:26 2,101.81 2,101.81 2,101.81 2,101.81 0.0K
16:27 2,101.77 2,101.77 2,101.43 2,101.43 0.0K
16:28 2,101.35 2,101.35 2,100.62 2,100.77 0.0K
16:29 2,100.85 2,101.02 2,100.85 2,100.98 0.0K
16:30 2,101.22 2,102.05 2,101.22 2,101.34 0.0K
16:31 2,101.30 2,101.30 2,100.81 2,100.90 0.0K
16:32 2,100.97 2,101.31 2,100.97 2,101.31 0.0K
16:33 2,101.21 2,101.27 2,101.09 2,101.27 0.0K
16:34 2,101.05 2,101.05 2,100.60 2,100.60 0.0K
16:35 2,100.64 2,101.44 2,100.64 2,101.44 0.0K
16:36 2,101.47 2,101.79 2,101.41 2,101.70 0.0K
16:37 2,101.78 2,102.37 2,101.78 2,102.37 0.0K
16:38 2,102.61 2,102.75 2,102.48 2,102.61 0.0K
16:39 2,102.53 2,102.54 2,102.08 2,102.09 0.0K
16:40 2,102.25 2,102.60 2,102.25 2,102.60 0.0K
16:41 2,102.68 2,102.76 2,102.47 2,102.76 0.0K
16:42 2,102.70 2,102.77 2,102.51 2,102.77 0.0K
16:43 2,102.59 2,102.59 2,101.92 2,102.02 0.0K
16:44 2,101.93 2,102.02 2,101.84 2,102.00 0.0K
16:45 2,101.99 2,102.15 2,101.95 2,102.12 0.0K
16:46 2,102.04 2,102.33 2,102.04 2,102.26 0.0K
16:47 2,102.32 2,102.32 2,101.87 2,101.87 0.0K
16:48 2,101.83 2,101.87 2,101.34 2,101.35 0.0K
16:49 2,101.43 2,101.75 2,101.43 2,101.75 0.0K
16:50 2,101.81 2,101.98 2,101.68 2,101.71 0.0K
16:51 2,101.75 2,101.75 2,101.63 2,101.64 0.0K
16:52 2,101.76 2,101.85 2,101.71 2,101.85 0.0K
16:53 2,101.89 2,101.89 2,101.52 2,101.52 0.0K
16:54 2,101.56 2,101.63 2,101.51 2,101.53 0.0K
16:55 2,101.50 2,101.50 2,101.30 2,101.30 0.0K
16:56 2,101.34 2,101.52 2,101.30 2,101.52 0.0K
16:57 2,101.60 2,101.65 2,101.20 2,101.20 0.0K
16:58 2,101.00 2,101.08 2,100.91 2,100.98 0.0K
16:59 2,100.78 2,101.26 2,100.78 2,101.26 0.0K
17:00 2,101.42 2,101.69 2,101.42 2,101.51 0.0K
17:01 2,101.60 2,102.24 2,101.60 2,102.04 0.0K
17:02 2,101.94 2,102.38 2,101.40 2,101.40 0.0K
17:03 2,101.53 2,101.99 2,101.53 2,101.99 0.0K
17:04 2,101.90 2,102.13 2,101.86 2,102.13 0.0K
17:05 2,102.11 2,102.22 2,101.83 2,101.83 0.0K
17:06 2,101.70 2,101.70 2,101.54 2,101.66 0.0K
17:07 2,101.74 2,102.01 2,101.69 2,101.99 0.0K
17:08 2,102.11 2,102.55 2,102.11 2,102.51 0.0K
17:09 2,102.45 2,102.48 2,102.23 2,102.23 0.0K
17:10 2,102.39 2,102.60 2,102.33 2,102.60 0.0K
17:11 2,102.77 2,103.13 2,102.74 2,103.09 0.0K
17:12 2,103.31 2,103.31 2,102.83 2,102.83 0.0K
17:13 2,102.89 2,102.89 2,102.49 2,102.49 0.0K
17:14 2,102.36 2,102.36 2,102.10 2,102.10 0.0K
17:15 2,102.20 2,102.34 2,102.10 2,102.23 0.0K
17:16 2,102.28 2,102.28 2,102.14 2,102.18 0.0K
17:17 2,102.22 2,102.49 2,102.22 2,102.49 0.0K
17:18 2,102.61 2,102.61 2,102.31 2,102.37 0.0K
17:19 2,102.35 2,102.35 2,101.97 2,101.99 0.0K
17:20 2,102.07 2,102.16 2,102.00 2,102.04 0.0K
17:21 2,102.10 2,102.57 2,101.92 2,102.24 0.0K
17:22 2,102.33 2,102.36 2,102.12 2,102.13 0.0K
17:23 2,102.26 2,102.54 2,102.20 2,102.54 0.0K
17:24 2,102.62 2,102.77 2,102.50 2,102.77 0.0K
17:25 2,102.69 2,102.99 2,102.69 2,102.87 0.0K
17:26 2,102.79 2,102.91 2,102.79 2,102.88 0.0K
17:27 2,102.90 2,103.04 2,102.86 2,102.86 0.0K
17:28 2,102.81 2,102.81 2,102.48 2,102.48 0.0K
17:29 2,102.70 2,102.90 2,102.70 2,102.83 0.0K
17:30 2,102.92 2,103.14 2,102.79 2,103.14 0.0K
17:31 2,103.18 2,103.26 2,102.95 2,102.95 0.0K
17:32 2,102.99 2,103.92 2,102.74 2,103.36 0.0K
17:33 2,103.50 2,103.80 2,103.50 2,103.80 0.0K
17:34 2,103.88 2,103.99 2,103.83 2,103.83 0.0K
17:35 2,103.80 2,103.80 2,103.30 2,103.33 0.0K
17:36 2,103.18 2,103.18 2,102.84 2,102.84 0.0K
17:37 2,102.76 2,102.76 2,102.53 2,102.66 0.0K
17:38 2,102.58 2,102.69 2,102.50 2,102.63 0.0K
17:39 2,102.71 2,102.94 2,102.71 2,102.94 0.0K
17:40 2,102.99 2,103.24 2,102.99 2,103.08 0.0K
17:41 2,103.17 2,103.23 2,103.15 2,103.23 0.0K
17:42 2,103.15 2,103.39 2,103.15 2,103.39 0.0K
17:43 2,103.43 2,103.59 2,103.43 2,103.59 0.0K
17:44 2,103.51 2,103.55 2,103.44 2,103.51 0.0K
17:45 2,103.60 2,103.68 2,102.97 2,102.97 0.0K
17:46 2,102.96 2,102.96 2,102.38 2,102.38 0.0K
17:47 2,102.32 2,102.38 2,102.02 2,102.06 0.0K
17:48 2,102.01 2,102.51 2,101.94 2,102.40 0.0K
17:49 2,102.45 2,102.45 2,101.82 2,101.82 0.0K
17:50 2,101.85 2,102.11 2,101.79 2,102.05 0.0K
17:51 2,102.17 2,103.11 2,102.08 2,102.91 0.0K
17:52 2,102.58 2,102.77 2,102.33 2,102.77 0.0K
17:53 2,102.82 2,102.99 2,102.82 2,102.86 0.0K
17:54 2,102.91 2,103.12 2,102.62 2,102.62 0.0K
17:55 2,102.61 2,102.85 2,102.56 2,102.77 0.0K
17:56 2,102.90 2,103.22 2,102.90 2,103.10 0.0K
17:57 2,103.15 2,103.17 2,102.78 2,102.95 0.0K
17:58 2,102.88 2,102.88 2,102.56 2,102.57 0.0K
17:59 2,102.67 2,102.75 2,102.53 2,102.70 0.0K
18:00 2,102.78 2,102.91 2,102.63 2,102.71 0.0K
18:01 2,102.63 2,102.71 2,102.51 2,102.55 0.0K
18:02 2,102.62 2,102.66 2,102.35 2,102.36 0.0K
18:03 2,102.30 2,102.38 2,102.23 2,102.23 0.0K
18:04 2,102.19 2,102.19 2,102.04 2,102.16 0.0K
18:05 2,102.24 2,102.31 2,102.05 2,102.23 0.0K
18:06 2,102.35 2,102.79 2,102.35 2,102.70 0.0K
18:07 2,102.76 2,102.76 2,102.12 2,102.12 0.0K
18:08 2,102.08 2,102.16 2,101.76 2,101.76 0.0K
18:09 2,101.74 2,101.74 2,101.21 2,101.31 0.0K
18:10 2,101.37 2,101.67 2,101.37 2,101.67 0.0K
18:11 2,101.70 2,102.03 2,101.70 2,102.03 0.0K
18:12 2,102.05 2,102.52 2,102.05 2,102.52 0.0K
18:13 2,102.58 2,102.85 2,102.58 2,102.79 0.0K
18:14 2,102.88 2,103.08 2,102.84 2,103.08 0.0K
18:15 2,103.13 2,103.28 2,102.67 2,102.67 0.0K
18:16 2,102.75 2,102.96 2,102.74 2,102.95 0.0K
18:17 2,102.96 2,103.48 2,102.87 2,103.41 0.0K
18:18 2,103.46 2,103.59 2,103.37 2,103.45 0.0K
18:19 2,103.50 2,103.50 2,103.09 2,103.22 0.0K
18:20 2,103.20 2,103.67 2,103.16 2,103.53 0.0K
18:21 2,103.58 2,103.71 2,103.55 2,103.55 0.0K
18:22 2,103.61 2,103.75 2,103.51 2,103.56 0.0K
18:23 2,103.62 2,103.67 2,103.30 2,103.34 0.0K
18:24 2,103.43 2,103.47 2,103.28 2,103.32 0.0K
18:25 2,103.45 2,103.45 2,103.45 2,103.45 0.0K
18:29 2,103.81 2,104.33 2,102.92 2,104.23 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