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 2,097.11 2,097.70 2,096.16 2,096.16 0.0K
10:01 2,096.24 2,097.10 2,094.49 2,097.10 0.0K
10:02 2,097.05 2,098.93 2,097.05 2,098.91 0.0K
10:03 2,099.13 2,100.19 2,099.02 2,100.19 0.0K
10:04 2,100.21 2,100.62 2,099.36 2,100.46 0.0K
10:05 2,100.52 2,101.01 2,098.32 2,098.32 0.0K
10:06 2,098.07 2,098.35 2,096.77 2,096.85 0.0K
10:07 2,096.77 2,097.80 2,096.57 2,097.72 0.0K
10:08 2,097.63 2,098.47 2,097.63 2,098.26 0.0K
10:09 2,098.34 2,098.34 2,096.58 2,096.79 0.0K
10:10 2,096.75 2,096.75 2,096.17 2,096.21 0.0K
10:11 2,095.91 2,096.17 2,095.35 2,096.05 0.0K
10:12 2,095.90 2,097.29 2,095.72 2,097.27 0.0K
10:13 2,097.35 2,097.35 2,096.79 2,097.00 0.0K
10:14 2,096.94 2,097.47 2,096.79 2,097.15 0.0K
10:15 2,097.06 2,098.33 2,096.63 2,097.96 0.0K
10:16 2,097.88 2,097.88 2,096.70 2,097.17 0.0K
10:17 2,097.07 2,097.52 2,097.03 2,097.52 0.0K
10:18 2,097.57 2,097.92 2,097.56 2,097.70 0.0K
10:19 2,097.75 2,097.83 2,097.41 2,097.41 0.0K
10:20 2,097.22 2,097.38 2,096.32 2,096.33 0.0K
10:21 2,096.26 2,096.40 2,095.94 2,096.23 0.0K
10:22 2,096.10 2,096.33 2,095.72 2,096.33 0.0K
10:23 2,096.28 2,097.48 2,096.28 2,097.35 0.0K
10:24 2,097.32 2,097.48 2,097.09 2,097.09 0.0K
10:25 2,097.14 2,097.57 2,097.09 2,097.12 0.0K
10:26 2,096.94 2,097.02 2,096.37 2,096.65 0.0K
10:27 2,096.14 2,096.14 2,095.39 2,095.66 0.0K
10:28 2,095.62 2,095.91 2,095.59 2,095.68 0.0K
10:29 2,095.56 2,096.01 2,095.56 2,095.73 0.0K
10:30 2,095.67 2,095.67 2,094.50 2,094.63 0.0K
10:31 2,094.46 2,094.92 2,093.13 2,093.13 0.0K
10:32 2,093.17 2,093.60 2,092.83 2,092.94 0.0K
10:33 2,092.71 2,092.71 2,091.44 2,091.44 0.0K
10:34 2,091.35 2,091.54 2,090.73 2,091.41 0.0K
10:35 2,091.45 2,091.72 2,091.06 2,091.72 0.0K
10:36 2,091.56 2,091.69 2,091.39 2,091.60 0.0K
10:37 2,091.51 2,091.58 2,090.67 2,090.67 0.0K
10:38 2,091.01 2,091.01 2,090.14 2,090.25 0.0K
10:39 2,090.17 2,090.90 2,090.17 2,090.82 0.0K
10:40 2,090.73 2,090.84 2,090.22 2,090.41 0.0K
10:41 2,090.37 2,090.58 2,090.13 2,090.48 0.0K
10:42 2,090.41 2,090.41 2,089.74 2,090.18 0.0K
10:43 2,090.08 2,090.74 2,089.98 2,090.68 0.0K
10:44 2,090.87 2,091.66 2,090.87 2,091.66 0.0K
10:45 2,091.59 2,092.05 2,091.41 2,091.50 0.0K
10:46 2,091.41 2,091.41 2,090.63 2,090.85 0.0K
10:47 2,090.60 2,090.94 2,090.52 2,090.68 0.0K
10:48 2,090.72 2,090.89 2,090.54 2,090.59 0.0K
10:49 2,090.72 2,090.98 2,090.66 2,090.98 0.0K
10:50 2,091.07 2,091.14 2,090.28 2,090.45 0.0K
10:51 2,090.18 2,090.24 2,089.65 2,089.65 0.0K
10:52 2,089.47 2,089.62 2,089.18 2,089.18 0.0K
10:53 2,089.24 2,089.24 2,088.93 2,088.97 0.0K
10:54 2,089.04 2,089.04 2,087.53 2,087.58 0.0K
10:55 2,087.50 2,087.50 2,086.89 2,087.39 0.0K
10:56 2,087.30 2,087.48 2,087.22 2,087.28 0.0K
10:57 2,087.21 2,087.37 2,086.65 2,086.65 0.0K
10:58 2,086.47 2,086.85 2,086.43 2,086.85 0.0K
10:59 2,086.93 2,086.93 2,086.41 2,086.41 0.0K
11:00 2,086.34 2,086.34 2,085.52 2,085.52 0.0K
11:01 2,085.47 2,085.55 2,083.96 2,084.03 0.0K
11:02 2,083.99 2,084.46 2,083.69 2,084.46 0.0K
11:03 2,084.54 2,084.54 2,083.47 2,083.93 0.0K
11:04 2,083.89 2,083.89 2,083.05 2,083.27 0.0K
11:05 2,083.05 2,083.06 2,082.84 2,082.96 0.0K
11:06 2,082.88 2,083.31 2,082.86 2,083.31 0.0K
11:07 2,083.35 2,084.36 2,083.35 2,084.36 0.0K
11:08 2,084.31 2,085.30 2,084.31 2,085.30 0.0K
11:09 2,085.43 2,085.48 2,085.29 2,085.47 0.0K
11:10 2,085.56 2,086.57 2,085.56 2,086.57 0.0K
11:11 2,086.67 2,087.66 2,086.67 2,087.39 0.0K
11:12 2,087.72 2,088.03 2,087.72 2,087.80 0.0K
11:13 2,087.88 2,088.12 2,087.80 2,088.04 0.0K
11:14 2,087.98 2,087.98 2,087.04 2,087.44 0.0K
11:15 2,087.46 2,087.46 2,087.15 2,087.15 0.0K
11:16 2,087.04 2,087.39 2,087.00 2,087.27 0.0K
11:17 2,086.98 2,086.98 2,086.39 2,086.48 0.0K
11:18 2,086.52 2,086.53 2,086.36 2,086.36 0.0K
11:19 2,086.12 2,086.45 2,086.12 2,086.43 0.0K
11:20 2,086.58 2,086.66 2,085.86 2,085.86 0.0K
11:21 2,086.02 2,086.61 2,085.98 2,086.53 0.0K
11:22 2,086.59 2,086.86 2,085.78 2,085.78 0.0K
11:23 2,085.70 2,085.70 2,085.08 2,085.48 0.0K
11:24 2,085.28 2,085.54 2,085.28 2,085.33 0.0K
11:25 2,085.36 2,085.41 2,085.25 2,085.39 0.0K
11:26 2,085.58 2,087.49 2,085.58 2,087.49 0.0K
11:27 2,087.54 2,087.78 2,087.46 2,087.53 0.0K
11:28 2,087.36 2,087.37 2,086.70 2,087.31 0.0K
11:29 2,087.18 2,087.23 2,086.79 2,086.81 0.0K
11:30 2,086.89 2,087.73 2,086.70 2,087.73 0.0K
11:31 2,087.70 2,087.86 2,087.49 2,087.85 0.0K
11:32 2,087.99 2,087.99 2,087.42 2,087.54 0.0K
11:33 2,087.35 2,087.43 2,087.14 2,087.32 0.0K
11:34 2,087.40 2,087.52 2,087.11 2,087.11 0.0K
11:35 2,086.91 2,086.91 2,086.41 2,086.54 0.0K
11:36 2,086.46 2,086.46 2,085.55 2,085.55 0.0K
11:37 2,085.49 2,085.81 2,085.24 2,085.81 0.0K
11:38 2,085.86 2,086.06 2,085.86 2,085.99 0.0K
11:39 2,085.76 2,086.05 2,085.31 2,085.35 0.0K
11:40 2,085.35 2,085.99 2,085.35 2,085.99 0.0K
11:41 2,086.28 2,086.45 2,086.28 2,086.33 0.0K
11:42 2,086.29 2,086.29 2,084.43 2,084.44 0.0K
11:43 2,084.49 2,084.49 2,084.17 2,084.17 0.0K
11:44 2,084.23 2,084.35 2,084.22 2,084.26 0.0K
11:45 2,084.31 2,084.94 2,084.31 2,084.86 0.0K
11:46 2,085.20 2,085.78 2,085.16 2,085.75 0.0K
11:47 2,085.79 2,086.99 2,085.79 2,086.99 0.0K
11:48 2,087.08 2,087.16 2,086.98 2,086.98 0.0K
11:49 2,086.88 2,087.85 2,086.88 2,087.70 0.0K
11:50 2,087.80 2,087.94 2,087.75 2,087.84 0.0K
11:51 2,087.81 2,088.87 2,087.81 2,088.87 0.0K
11:52 2,088.90 2,089.54 2,088.73 2,089.54 0.0K
11:53 2,089.44 2,089.54 2,089.30 2,089.54 0.0K
11:54 2,089.46 2,089.62 2,089.46 2,089.48 0.0K
11:55 2,089.65 2,090.92 2,089.65 2,090.92 0.0K
11:56 2,090.88 2,091.04 2,090.88 2,090.92 0.0K
11:57 2,090.98 2,091.04 2,090.89 2,090.96 0.0K
11:58 2,090.88 2,091.09 2,090.83 2,090.98 0.0K
11:59 2,091.15 2,091.22 2,090.69 2,090.69 0.0K
12:00 2,090.84 2,090.84 2,089.67 2,089.67 0.0K
12:01 2,089.59 2,090.35 2,089.59 2,090.35 0.0K
12:02 2,090.22 2,090.22 2,089.76 2,089.92 0.0K
12:03 2,090.06 2,090.27 2,089.97 2,090.19 0.0K
12:04 2,090.27 2,090.27 2,090.11 2,090.11 0.0K
12:05 2,090.15 2,090.28 2,090.10 2,090.28 0.0K
12:06 2,090.13 2,090.62 2,090.13 2,090.54 0.0K
12:07 2,090.36 2,090.36 2,090.26 2,090.34 0.0K
12:08 2,090.38 2,090.59 2,090.26 2,090.26 0.0K
12:09 2,090.18 2,090.62 2,090.18 2,090.62 0.0K
12:10 2,090.76 2,091.28 2,090.70 2,091.28 0.0K
12:11 2,091.36 2,091.68 2,091.36 2,091.58 0.0K
12:12 2,091.66 2,091.66 2,091.01 2,091.14 0.0K
12:13 2,090.99 2,090.99 2,090.74 2,090.92 0.0K
12:14 2,090.88 2,091.06 2,090.84 2,090.90 0.0K
12:15 2,090.63 2,090.95 2,090.63 2,090.95 0.0K
12:16 2,091.00 2,091.06 2,090.88 2,090.93 0.0K
12:17 2,090.88 2,090.92 2,090.44 2,090.44 0.0K
12:18 2,090.41 2,090.54 2,090.33 2,090.54 0.0K
12:19 2,090.56 2,090.82 2,090.55 2,090.82 0.0K
12:20 2,090.74 2,091.07 2,090.74 2,090.83 0.0K
12:21 2,090.81 2,090.81 2,090.02 2,090.27 0.0K
12:22 2,090.35 2,090.48 2,090.31 2,090.40 0.0K
12:23 2,090.42 2,090.70 2,090.42 2,090.70 0.0K
12:24 2,090.72 2,090.83 2,090.66 2,090.83 0.0K
12:25 2,090.79 2,090.79 2,090.39 2,090.40 0.0K
12:26 2,090.36 2,090.36 2,089.83 2,090.02 0.0K
12:27 2,089.94 2,090.11 2,089.94 2,090.02 0.0K
12:28 2,089.93 2,090.02 2,089.40 2,089.40 0.0K
12:29 2,089.27 2,089.60 2,089.09 2,089.58 0.0K
12:30 2,089.74 2,089.74 2,089.17 2,089.65 0.0K
12:31 2,089.57 2,089.57 2,089.38 2,089.45 0.0K
12:32 2,089.64 2,089.72 2,089.59 2,089.59 0.0K
12:33 2,089.63 2,089.78 2,089.63 2,089.78 0.0K
12:34 2,089.70 2,090.39 2,089.56 2,090.39 0.0K
12:35 2,090.35 2,091.55 2,090.35 2,091.55 0.0K
12:36 2,091.59 2,091.67 2,091.51 2,091.57 0.0K
12:37 2,091.65 2,091.79 2,091.28 2,091.28 0.0K
12:38 2,091.32 2,091.52 2,091.29 2,091.52 0.0K
12:39 2,091.54 2,091.54 2,091.19 2,091.19 0.0K
12:40 2,091.16 2,091.34 2,091.16 2,091.18 0.0K
12:41 2,091.14 2,091.14 2,090.96 2,091.14 0.0K
12:42 2,091.09 2,091.17 2,091.00 2,091.00 0.0K
12:43 2,090.88 2,090.88 2,090.16 2,090.28 0.0K
12:44 2,090.33 2,090.89 2,090.33 2,090.88 0.0K
12:45 2,090.96 2,091.33 2,090.81 2,091.33 0.0K
12:46 2,091.30 2,091.30 2,091.22 2,091.22 0.0K
12:47 2,091.12 2,091.58 2,091.06 2,091.38 0.0K
12:48 2,091.22 2,091.30 2,090.90 2,090.98 0.0K
12:49 2,090.89 2,090.98 2,090.65 2,090.83 0.0K
12:50 2,090.51 2,090.51 2,090.03 2,090.19 0.0K
12:51 2,090.21 2,090.25 2,089.55 2,089.55 0.0K
12:52 2,089.57 2,089.63 2,089.23 2,089.32 0.0K
12:53 2,089.23 2,089.25 2,089.14 2,089.25 0.0K
12:54 2,089.17 2,089.38 2,089.04 2,089.30 0.0K
12:55 2,089.26 2,089.50 2,089.23 2,089.50 0.0K
12:56 2,089.58 2,089.72 2,089.58 2,089.66 0.0K
12:57 2,089.57 2,090.12 2,089.57 2,090.12 0.0K
12:58 2,090.08 2,090.49 2,089.95 2,090.49 0.0K
12:59 2,090.49 2,090.58 2,090.45 2,090.55 0.0K
13:00 2,090.39 2,090.39 2,089.37 2,089.51 0.0K
13:01 2,089.47 2,089.63 2,089.29 2,089.63 0.0K
13:02 2,089.65 2,089.87 2,089.61 2,089.87 0.0K
13:03 2,089.78 2,089.88 2,089.75 2,089.88 0.0K
13:04 2,089.97 2,090.01 2,089.27 2,089.27 0.0K
13:05 2,089.32 2,089.79 2,089.32 2,089.59 0.0K
13:06 2,089.67 2,089.67 2,089.37 2,089.37 0.0K
13:07 2,089.33 2,089.37 2,089.28 2,089.36 0.0K
13:08 2,089.31 2,089.39 2,089.26 2,089.32 0.0K
13:09 2,089.09 2,089.09 2,088.45 2,088.45 0.0K
13:10 2,088.49 2,088.62 2,088.37 2,088.39 0.0K
13:11 2,088.29 2,088.54 2,088.29 2,088.45 0.0K
13:12 2,088.30 2,088.30 2,087.65 2,087.69 0.0K
13:13 2,087.56 2,087.79 2,087.56 2,087.66 0.0K
13:14 2,087.71 2,087.75 2,087.63 2,087.71 0.0K
13:15 2,087.67 2,088.50 2,087.67 2,088.45 0.0K
13:16 2,088.36 2,088.52 2,088.32 2,088.52 0.0K
13:17 2,088.44 2,088.44 2,088.39 2,088.39 0.0K
13:18 2,088.43 2,088.49 2,088.40 2,088.40 0.0K
13:19 2,088.44 2,088.66 2,088.44 2,088.56 0.0K
13:20 2,088.51 2,088.53 2,088.30 2,088.46 0.0K
13:21 2,088.50 2,088.59 2,088.50 2,088.59 0.0K
13:22 2,088.67 2,088.78 2,088.45 2,088.78 0.0K
13:23 2,088.70 2,088.70 2,088.32 2,088.32 0.0K
13:24 2,088.34 2,088.34 2,087.14 2,087.14 0.0K
13:25 2,087.10 2,087.10 2,086.62 2,086.86 0.0K
13:26 2,087.00 2,087.12 2,087.00 2,087.12 0.0K
13:27 2,087.04 2,087.24 2,087.04 2,087.14 0.0K
13:28 2,087.06 2,087.06 2,086.75 2,086.75 0.0K
13:29 2,086.72 2,086.72 2,086.47 2,086.68 0.0K
13:30 2,086.73 2,088.27 2,086.73 2,088.18 0.0K
13:31 2,088.22 2,088.30 2,088.22 2,088.22 0.0K
13:32 2,088.27 2,088.41 2,088.18 2,088.18 0.0K
13:33 2,088.22 2,088.22 2,087.96 2,088.12 0.0K
13:34 2,088.16 2,088.47 2,088.16 2,088.43 0.0K
13:35 2,088.27 2,089.22 2,088.27 2,089.18 0.0K
13:36 2,089.23 2,089.35 2,089.10 2,089.29 0.0K
13:37 2,089.25 2,090.19 2,089.25 2,090.19 0.0K
13:38 2,090.22 2,090.26 2,090.08 2,090.08 0.0K
13:39 2,090.10 2,090.10 2,089.82 2,089.86 0.0K
13:40 2,089.78 2,090.04 2,089.78 2,090.04 0.0K
13:41 2,090.09 2,090.42 2,089.97 2,090.42 0.0K
13:42 2,090.37 2,090.38 2,090.22 2,090.38 0.0K
13:43 2,090.32 2,090.32 2,089.48 2,089.56 0.0K
13:44 2,089.50 2,089.50 2,089.37 2,089.37 0.0K
13:45 2,089.35 2,090.05 2,089.35 2,090.05 0.0K
13:46 2,090.05 2,090.45 2,090.05 2,090.31 0.0K
13:47 2,090.22 2,090.27 2,090.17 2,090.27 0.0K
13:48 2,090.18 2,090.26 2,090.17 2,090.20 0.0K
13:49 2,090.13 2,090.19 2,089.96 2,090.09 0.0K
13:50 2,090.05 2,090.30 2,090.05 2,090.30 0.0K
13:51 2,090.22 2,090.97 2,090.21 2,090.97 0.0K
13:52 2,091.21 2,091.21 2,091.12 2,091.13 0.0K
13:53 2,091.08 2,091.31 2,091.04 2,091.31 0.0K
13:54 2,091.22 2,091.38 2,090.81 2,090.89 0.0K
13:55 2,090.98 2,091.26 2,090.98 2,091.26 0.0K
13:56 2,091.18 2,091.18 2,090.48 2,090.48 0.0K
13:57 2,090.41 2,090.82 2,090.41 2,090.78 0.0K
13:58 2,090.73 2,090.99 2,090.73 2,090.99 0.0K
13:59 2,091.04 2,091.04 2,090.48 2,090.89 0.0K
14:00 2,090.85 2,090.85 2,090.59 2,090.64 0.0K
14:01 2,090.78 2,091.49 2,090.78 2,091.49 0.0K
14:02 2,091.40 2,091.72 2,091.40 2,091.63 0.0K
14:03 2,091.59 2,091.63 2,091.50 2,091.54 0.0K
14:04 2,091.58 2,091.58 2,091.26 2,091.26 0.0K
14:05 2,091.18 2,091.18 2,090.49 2,090.49 0.0K
14:06 2,090.56 2,090.75 2,090.39 2,090.64 0.0K
14:07 2,090.68 2,090.84 2,090.50 2,090.84 0.0K
14:08 2,090.75 2,091.06 2,090.75 2,090.89 0.0K
14:09 2,090.83 2,091.64 2,090.83 2,091.64 0.0K
14:10 2,091.69 2,092.05 2,091.69 2,091.94 0.0K
14:11 2,091.82 2,091.82 2,091.35 2,091.71 0.0K
14:12 2,091.74 2,092.07 2,091.64 2,091.93 0.0K
14:13 2,091.97 2,092.42 2,091.97 2,092.42 0.0K
14:14 2,092.52 2,092.78 2,092.52 2,092.78 0.0K
14:15 2,092.64 2,092.64 2,092.12 2,092.40 0.0K
14:16 2,092.35 2,092.35 2,092.31 2,092.35 0.0K
14:17 2,092.30 2,092.30 2,091.88 2,091.88 0.0K
14:18 2,091.96 2,091.96 2,091.72 2,091.72 0.0K
14:19 2,091.74 2,091.95 2,091.74 2,091.79 0.0K
14:20 2,091.85 2,092.14 2,091.85 2,092.14 0.0K
14:21 2,092.06 2,092.12 2,091.94 2,092.11 0.0K
14:22 2,092.19 2,092.19 2,091.76 2,091.76 0.0K
14:23 2,091.66 2,091.80 2,091.66 2,091.75 0.0K
14:24 2,091.68 2,091.70 2,091.62 2,091.62 0.0K
14:25 2,091.57 2,091.57 2,091.09 2,091.22 0.0K
14:26 2,091.30 2,091.38 2,091.11 2,091.11 0.0K
14:27 2,091.14 2,091.58 2,091.14 2,091.58 0.0K
14:28 2,091.62 2,091.80 2,091.52 2,091.80 0.0K
14:29 2,091.84 2,092.16 2,091.84 2,092.16 0.0K
14:30 2,092.10 2,092.18 2,091.62 2,091.70 0.0K
14:31 2,091.74 2,092.48 2,091.74 2,092.48 0.0K
14:32 2,092.59 2,093.11 2,092.59 2,093.11 0.0K
14:33 2,093.21 2,093.55 2,093.21 2,093.47 0.0K
14:34 2,093.59 2,094.55 2,093.59 2,094.40 0.0K
14:35 2,094.47 2,094.78 2,093.97 2,094.04 0.0K
14:36 2,093.95 2,093.95 2,093.74 2,093.74 0.0K
14:37 2,093.78 2,093.84 2,093.63 2,093.63 0.0K
14:38 2,093.50 2,093.64 2,093.50 2,093.60 0.0K
14:39 2,093.58 2,093.67 2,093.28 2,093.33 0.0K
14:40 2,093.24 2,093.58 2,093.19 2,093.58 0.0K
14:41 2,093.60 2,094.00 2,093.60 2,093.93 0.0K
14:42 2,093.99 2,094.39 2,093.99 2,094.39 0.0K
14:43 2,094.47 2,094.56 2,094.42 2,094.46 0.0K
14:44 2,094.54 2,094.85 2,094.54 2,094.85 0.0K
14:45 2,094.81 2,095.71 2,094.81 2,095.71 0.0K
14:46 2,095.77 2,096.26 2,095.77 2,096.26 0.0K
14:47 2,096.34 2,096.34 2,096.07 2,096.07 0.0K
14:48 2,095.99 2,096.03 2,095.50 2,095.53 0.0K
14:49 2,095.37 2,095.37 2,094.98 2,094.98 0.0K
14:50 2,094.93 2,095.03 2,094.82 2,094.82 0.0K
14:51 2,094.76 2,094.76 2,094.34 2,094.34 0.0K
14:52 2,094.26 2,094.33 2,094.13 2,094.13 0.0K
14:53 2,094.18 2,094.30 2,094.10 2,094.10 0.0K
14:54 2,094.02 2,094.26 2,093.99 2,094.15 0.0K
14:55 2,094.19 2,094.19 2,093.75 2,093.80 0.0K
14:56 2,093.87 2,093.87 2,093.16 2,093.33 0.0K
14:57 2,093.28 2,093.38 2,093.28 2,093.33 0.0K
14:58 2,093.43 2,093.43 2,093.21 2,093.38 0.0K
14:59 2,093.51 2,093.51 2,093.30 2,093.31 0.0K
15:00 2,093.27 2,094.11 2,093.27 2,094.11 0.0K
15:01 2,094.16 2,094.38 2,094.08 2,094.38 0.0K
15:02 2,094.34 2,094.43 2,094.26 2,094.41 0.0K
15:03 2,094.44 2,094.58 2,094.42 2,094.45 0.0K
15:04 2,094.39 2,094.65 2,094.39 2,094.46 0.0K
15:05 2,094.42 2,094.65 2,094.41 2,094.63 0.0K
15:06 2,094.67 2,094.97 2,094.67 2,094.97 0.0K
15:07 2,094.92 2,094.92 2,094.83 2,094.88 0.0K
15:08 2,094.83 2,094.91 2,094.71 2,094.91 0.0K
15:09 2,095.03 2,095.35 2,095.03 2,095.35 0.0K
15:10 2,095.47 2,095.79 2,095.47 2,095.75 0.0K
15:11 2,095.59 2,095.59 2,095.51 2,095.51 0.0K
15:12 2,095.45 2,095.51 2,095.33 2,095.47 0.0K
15:13 2,095.51 2,095.87 2,095.51 2,095.87 0.0K
15:14 2,095.91 2,096.08 2,095.91 2,096.05 0.0K
15:15 2,096.02 2,096.02 2,095.50 2,095.50 0.0K
15:16 2,095.54 2,095.54 2,095.24 2,095.24 0.0K
15:17 2,095.28 2,095.36 2,095.24 2,095.36 0.0K
15:18 2,095.44 2,096.15 2,095.38 2,096.15 0.0K
15:19 2,096.11 2,096.51 2,096.11 2,096.49 0.0K
15:20 2,096.35 2,096.77 2,096.31 2,096.31 0.0K
15:21 2,096.16 2,096.16 2,095.62 2,095.62 0.0K
15:22 2,095.57 2,095.59 2,095.32 2,095.32 0.0K
15:23 2,095.39 2,095.39 2,095.21 2,095.28 0.0K
15:24 2,095.20 2,095.28 2,094.99 2,095.12 0.0K
15:25 2,095.17 2,095.30 2,095.13 2,095.22 0.0K
15:26 2,095.24 2,095.46 2,095.16 2,095.31 0.0K
15:27 2,095.24 2,095.29 2,095.03 2,095.17 0.0K
15:28 2,095.37 2,095.95 2,095.35 2,095.95 0.0K
15:29 2,096.03 2,096.77 2,096.03 2,096.57 0.0K
15:30 2,096.49 2,097.66 2,096.49 2,097.56 0.0K
15:31 2,097.65 2,097.91 2,097.53 2,097.66 0.0K
15:32 2,097.66 2,097.91 2,097.61 2,097.89 0.0K
15:33 2,097.88 2,097.88 2,096.82 2,096.82 0.0K
15:34 2,096.86 2,097.23 2,096.82 2,097.23 0.0K
15:35 2,097.15 2,097.36 2,097.15 2,097.24 0.0K
15:36 2,097.29 2,097.30 2,097.19 2,097.30 0.0K
15:37 2,097.72 2,097.93 2,097.59 2,097.59 0.0K
15:38 2,097.66 2,097.66 2,096.92 2,096.93 0.0K
15:39 2,096.83 2,097.02 2,096.52 2,096.52 0.0K
15:40 2,096.46 2,096.59 2,096.36 2,096.48 0.0K
15:41 2,096.53 2,096.53 2,096.13 2,096.13 0.0K
15:42 2,096.25 2,096.56 2,096.13 2,096.56 0.0K
15:43 2,096.52 2,096.75 2,096.39 2,096.57 0.0K
15:44 2,096.65 2,096.65 2,096.56 2,096.56 0.0K
15:45 2,096.52 2,096.56 2,096.38 2,096.56 0.0K
15:46 2,096.51 2,096.65 2,096.22 2,096.22 0.0K
15:47 2,096.26 2,096.26 2,095.91 2,095.91 0.0K
15:48 2,095.85 2,096.14 2,095.85 2,096.01 0.0K
15:49 2,095.94 2,095.94 2,095.69 2,095.74 0.0K
15:50 2,095.70 2,095.75 2,095.57 2,095.75 0.0K
15:51 2,095.85 2,095.89 2,095.85 2,095.89 0.0K
15:52 2,095.71 2,095.71 2,095.03 2,095.05 0.0K
15:53 2,094.95 2,095.19 2,094.95 2,095.19 0.0K
15:54 2,095.00 2,095.11 2,094.96 2,094.96 0.0K
15:55 2,094.98 2,095.73 2,094.98 2,095.60 0.0K
15:56 2,095.52 2,095.59 2,095.31 2,095.59 0.0K
15:57 2,095.61 2,095.77 2,095.57 2,095.60 0.0K
15:58 2,095.68 2,095.97 2,095.68 2,095.97 0.0K
15:59 2,096.01 2,096.41 2,095.93 2,096.41 0.0K
16:00 2,096.45 2,096.45 2,095.95 2,095.95 0.0K
16:01 2,095.87 2,095.87 2,095.53 2,095.61 0.0K
16:02 2,095.51 2,096.98 2,095.51 2,096.98 0.0K
16:03 2,096.45 2,097.06 2,096.24 2,097.06 0.0K
16:04 2,097.10 2,097.29 2,097.07 2,097.29 0.0K
16:05 2,097.20 2,097.53 2,097.16 2,097.53 0.0K
16:06 2,097.28 2,097.41 2,097.28 2,097.36 0.0K
16:07 2,097.42 2,097.42 2,097.14 2,097.29 0.0K
16:08 2,097.17 2,097.17 2,096.75 2,096.75 0.0K
16:09 2,096.81 2,096.98 2,096.81 2,096.83 0.0K
16:10 2,096.94 2,097.23 2,096.79 2,096.79 0.0K
16:11 2,096.87 2,096.87 2,096.73 2,096.74 0.0K
16:12 2,096.72 2,096.80 2,096.66 2,096.66 0.0K
16:13 2,096.50 2,096.61 2,096.50 2,096.61 0.0K
16:14 2,096.57 2,096.57 2,095.68 2,095.68 0.0K
16:15 2,095.52 2,095.52 2,095.22 2,095.46 0.0K
16:16 2,095.40 2,095.68 2,095.40 2,095.68 0.0K
16:17 2,095.73 2,095.73 2,095.60 2,095.60 0.0K
16:18 2,095.55 2,095.78 2,095.50 2,095.78 0.0K
16:19 2,095.82 2,095.94 2,095.82 2,095.90 0.0K
16:20 2,095.75 2,095.75 2,095.07 2,095.07 0.0K
16:21 2,094.99 2,094.99 2,094.65 2,094.65 0.0K
16:22 2,094.72 2,095.44 2,094.72 2,095.44 0.0K
16:23 2,095.24 2,095.26 2,095.17 2,095.25 0.0K
16:24 2,095.37 2,095.59 2,095.37 2,095.59 0.0K
16:25 2,095.63 2,095.80 2,095.63 2,095.75 0.0K
16:26 2,095.69 2,095.84 2,095.23 2,095.27 0.0K
16:27 2,095.33 2,095.77 2,095.26 2,095.77 0.0K
16:28 2,095.82 2,095.97 2,095.72 2,095.72 0.0K
16:29 2,095.68 2,095.78 2,095.40 2,095.42 0.0K
16:30 2,094.97 2,095.24 2,094.79 2,095.21 0.0K
16:31 2,095.29 2,095.29 2,094.49 2,094.49 0.0K
16:32 2,094.41 2,094.81 2,094.41 2,094.81 0.0K
16:33 2,094.73 2,095.08 2,094.67 2,095.08 0.0K
16:34 2,095.07 2,095.07 2,094.93 2,095.05 0.0K
16:35 2,095.10 2,095.33 2,094.97 2,095.29 0.0K
16:36 2,095.19 2,095.50 2,095.19 2,095.28 0.0K
16:37 2,095.36 2,095.54 2,095.34 2,095.54 0.0K
16:38 2,095.61 2,096.24 2,095.61 2,096.00 0.0K
16:39 2,095.96 2,096.05 2,095.88 2,096.03 0.0K
16:40 2,096.07 2,096.62 2,096.07 2,096.56 0.0K
16:41 2,096.51 2,097.19 2,096.51 2,097.19 0.0K
16:42 2,097.23 2,097.68 2,097.23 2,097.68 0.0K
16:43 2,097.66 2,097.66 2,096.88 2,097.09 0.0K
16:44 2,097.00 2,097.31 2,097.00 2,097.31 0.0K
16:45 2,097.23 2,097.23 2,096.31 2,096.35 0.0K
16:46 2,096.30 2,096.30 2,095.37 2,095.40 0.0K
16:47 2,095.20 2,095.20 2,094.86 2,094.86 0.0K
16:48 2,094.73 2,095.53 2,094.59 2,095.53 0.0K
16:49 2,095.62 2,096.03 2,095.39 2,095.89 0.0K
16:50 2,095.81 2,096.25 2,095.81 2,096.08 0.0K
16:51 2,096.00 2,096.01 2,095.96 2,096.01 0.0K
16:52 2,095.88 2,096.15 2,095.77 2,095.77 0.0K
16:53 2,095.67 2,095.67 2,095.24 2,095.36 0.0K
16:54 2,095.39 2,095.92 2,095.39 2,095.92 0.0K
16:55 2,096.00 2,096.00 2,095.13 2,095.13 0.0K
16:56 2,095.11 2,095.21 2,094.93 2,095.17 0.0K
16:57 2,095.12 2,095.47 2,095.12 2,095.20 0.0K
16:58 2,095.24 2,095.97 2,095.24 2,095.97 0.0K
16:59 2,096.00 2,096.00 2,094.82 2,094.83 0.0K
17:00 2,095.23 2,097.02 2,095.23 2,096.85 0.0K
17:01 2,096.91 2,097.55 2,096.88 2,097.55 0.0K
17:02 2,097.88 2,098.48 2,097.88 2,098.24 0.0K
17:03 2,098.18 2,098.38 2,098.13 2,098.38 0.0K
17:04 2,098.44 2,098.67 2,098.37 2,098.45 0.0K
17:05 2,098.53 2,098.82 2,098.18 2,098.18 0.0K
17:06 2,098.06 2,098.12 2,097.92 2,097.97 0.0K
17:07 2,097.88 2,098.50 2,097.75 2,098.41 0.0K
17:08 2,098.37 2,098.47 2,097.85 2,097.85 0.0K
17:09 2,097.76 2,098.11 2,097.76 2,097.95 0.0K
17:10 2,098.03 2,098.57 2,098.03 2,098.20 0.0K
17:11 2,098.12 2,098.12 2,097.68 2,097.90 0.0K
17:12 2,097.92 2,098.19 2,097.92 2,098.19 0.0K
17:13 2,098.15 2,098.42 2,097.93 2,098.42 0.0K
17:14 2,098.48 2,099.24 2,098.48 2,099.24 0.0K
17:15 2,099.28 2,099.70 2,099.28 2,099.70 0.0K
17:16 2,099.70 2,099.70 2,099.32 2,099.32 0.0K
17:17 2,099.43 2,100.42 2,099.43 2,100.42 0.0K
17:18 2,100.48 2,101.42 2,100.41 2,101.16 0.0K
17:19 2,101.12 2,101.67 2,101.03 2,101.67 0.0K
17:20 2,101.71 2,101.76 2,101.57 2,101.69 0.0K
17:21 2,101.73 2,102.27 2,101.73 2,102.18 0.0K
17:22 2,102.11 2,102.53 2,102.11 2,102.48 0.0K
17:23 2,102.47 2,102.77 2,102.29 2,102.77 0.0K
17:24 2,102.96 2,103.29 2,102.85 2,102.85 0.0K
17:25 2,102.91 2,102.95 2,102.05 2,102.05 0.0K
17:26 2,102.01 2,102.52 2,102.01 2,102.33 0.0K
17:27 2,102.37 2,102.89 2,102.37 2,102.89 0.0K
17:28 2,102.83 2,102.95 2,102.79 2,102.93 0.0K
17:29 2,103.00 2,103.19 2,102.85 2,103.09 0.0K
17:30 2,103.33 2,103.83 2,103.33 2,103.83 0.0K
17:31 2,103.87 2,103.92 2,103.76 2,103.92 0.0K
17:32 2,103.94 2,104.08 2,103.78 2,103.78 0.0K
17:33 2,103.82 2,104.27 2,103.74 2,104.27 0.0K
17:34 2,104.17 2,104.28 2,103.71 2,103.93 0.0K
17:35 2,103.86 2,104.06 2,103.78 2,103.78 0.0K
17:36 2,103.86 2,103.86 2,103.29 2,103.29 0.0K
17:37 2,103.23 2,103.47 2,103.14 2,103.47 0.0K
17:38 2,103.53 2,103.56 2,103.32 2,103.48 0.0K
17:39 2,103.60 2,103.78 2,103.31 2,103.31 0.0K
17:40 2,103.34 2,103.50 2,103.32 2,103.36 0.0K
17:41 2,103.44 2,103.70 2,103.30 2,103.70 0.0K
17:42 2,103.65 2,103.71 2,103.32 2,103.36 0.0K
17:43 2,103.23 2,103.31 2,103.09 2,103.31 0.0K
17:44 2,103.39 2,103.79 2,103.39 2,103.56 0.0K
17:45 2,103.60 2,103.68 2,102.99 2,102.99 0.0K
17:46 2,103.03 2,103.15 2,102.96 2,103.11 0.0K
17:47 2,103.15 2,103.77 2,103.15 2,103.73 0.0K
17:48 2,103.64 2,103.75 2,103.56 2,103.67 0.0K
17:49 2,103.63 2,103.63 2,103.43 2,103.43 0.0K
17:50 2,103.32 2,103.36 2,103.06 2,103.10 0.0K
17:51 2,103.07 2,103.09 2,102.68 2,102.70 0.0K
17:52 2,102.53 2,102.66 2,102.43 2,102.47 0.0K
17:53 2,102.37 2,102.46 2,102.20 2,102.24 0.0K
17:54 2,102.15 2,102.21 2,101.82 2,101.95 0.0K
17:55 2,101.89 2,102.33 2,101.89 2,102.25 0.0K
17:56 2,102.30 2,102.77 2,102.30 2,102.68 0.0K
17:57 2,102.62 2,102.62 2,102.25 2,102.28 0.0K
17:58 2,102.32 2,102.70 2,102.31 2,102.58 0.0K
17:59 2,102.66 2,102.78 2,102.54 2,102.78 0.0K
18:00 2,102.77 2,103.03 2,102.75 2,102.75 0.0K
18:01 2,102.68 2,102.74 2,102.60 2,102.64 0.0K
18:02 2,102.74 2,104.04 2,102.74 2,104.04 0.0K
18:03 2,103.98 2,104.17 2,103.90 2,104.05 0.0K
18:04 2,104.13 2,104.23 2,104.09 2,104.23 0.0K
18:05 2,104.19 2,104.30 2,104.15 2,104.28 0.0K
18:06 2,104.24 2,104.53 2,104.08 2,104.47 0.0K
18:07 2,104.50 2,104.58 2,104.13 2,104.24 0.0K
18:08 2,104.20 2,104.20 2,104.01 2,104.09 0.0K
18:09 2,104.04 2,104.13 2,103.78 2,104.13 0.0K
18:10 2,104.19 2,104.19 2,103.98 2,104.04 0.0K
18:11 2,104.08 2,104.18 2,103.84 2,104.07 0.0K
18:12 2,104.09 2,104.21 2,104.00 2,104.01 0.0K
18:13 2,104.09 2,104.45 2,104.05 2,104.45 0.0K
18:14 2,104.33 2,104.42 2,103.88 2,103.88 0.0K
18:15 2,103.86 2,104.25 2,103.86 2,104.25 0.0K
18:16 2,104.29 2,105.03 2,104.29 2,104.74 0.0K
18:17 2,104.78 2,104.78 2,104.00 2,104.09 0.0K
18:18 2,104.04 2,104.31 2,103.43 2,103.43 0.0K
18:19 2,103.33 2,103.39 2,102.99 2,103.03 0.0K
18:20 2,102.95 2,103.14 2,102.65 2,103.14 0.0K
18:21 2,103.22 2,103.22 2,102.49 2,102.68 0.0K
18:22 2,102.55 2,102.92 2,102.10 2,102.57 0.0K
18:23 2,102.49 2,102.51 2,102.07 2,102.29 0.0K
18:24 2,102.33 2,102.43 2,101.87 2,101.87 0.0K
18:25 2,101.83 2,101.83 2,101.83 2,101.83 0.0K
18:29 2,102.09 2,105.61 2,102.09 2,105.61 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