OMX Helsinki 15 Net (OMXH15NI)

OMXH15NI
🏛️ フィンランド →
2,224.23
最終更新: 2025-09-30
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 2,093.83 2,094.34 2,092.76 2,093.25 0.0K
10:01 2,093.66 2,094.31 2,091.68 2,091.68 0.0K
10:02 2,091.19 2,091.19 2,087.99 2,089.75 0.0K
10:03 2,089.67 2,091.92 2,089.67 2,091.15 0.0K
10:04 2,091.07 2,091.23 2,090.14 2,090.24 0.0K
10:05 2,090.29 2,090.47 2,088.82 2,088.82 0.0K
10:06 2,088.78 2,089.07 2,088.41 2,088.53 0.0K
10:07 2,089.02 2,089.24 2,088.25 2,088.25 0.0K
10:08 2,088.33 2,088.51 2,087.77 2,088.51 0.0K
10:09 2,088.55 2,088.80 2,088.23 2,088.51 0.0K
10:10 2,088.37 2,088.80 2,087.97 2,088.01 0.0K
10:11 2,087.78 2,088.20 2,087.41 2,087.41 0.0K
10:12 2,087.26 2,087.26 2,086.77 2,087.12 0.0K
10:13 2,087.08 2,087.08 2,084.59 2,084.59 0.0K
10:14 2,084.79 2,084.95 2,084.57 2,084.66 0.0K
10:15 2,084.54 2,084.54 2,082.84 2,083.02 0.0K
10:16 2,083.10 2,083.49 2,083.03 2,083.13 0.0K
10:17 2,083.22 2,083.44 2,082.99 2,083.12 0.0K
10:18 2,083.20 2,083.72 2,083.20 2,083.72 0.0K
10:19 2,083.54 2,083.70 2,082.92 2,083.01 0.0K
10:20 2,082.96 2,083.00 2,080.30 2,080.30 0.0K
10:21 2,080.24 2,080.24 2,078.01 2,078.01 0.0K
10:22 2,078.20 2,079.41 2,078.20 2,079.41 0.0K
10:23 2,079.24 2,080.33 2,079.24 2,080.33 0.0K
10:24 2,080.37 2,081.01 2,080.37 2,081.01 0.0K
10:25 2,080.93 2,080.93 2,079.93 2,080.08 0.0K
10:26 2,080.12 2,081.49 2,080.08 2,081.49 0.0K
10:27 2,081.43 2,081.62 2,081.32 2,081.62 0.0K
10:28 2,081.78 2,081.82 2,081.66 2,081.82 0.0K
10:29 2,081.78 2,081.79 2,081.48 2,081.48 0.0K
10:30 2,081.96 2,082.30 2,081.86 2,082.19 0.0K
10:31 2,082.27 2,085.57 2,082.27 2,085.57 0.0K
10:32 2,085.82 2,087.48 2,085.82 2,087.48 0.0K
10:33 2,087.60 2,087.76 2,087.00 2,087.00 0.0K
10:34 2,087.03 2,087.08 2,086.70 2,086.92 0.0K
10:35 2,086.68 2,086.68 2,085.81 2,085.89 0.0K
10:36 2,086.10 2,086.41 2,086.10 2,086.25 0.0K
10:37 2,086.29 2,086.79 2,086.00 2,086.79 0.0K
10:38 2,086.71 2,086.99 2,086.66 2,086.79 0.0K
10:39 2,086.81 2,087.29 2,086.77 2,087.21 0.0K
10:40 2,087.25 2,087.33 2,087.17 2,087.29 0.0K
10:41 2,087.33 2,088.34 2,087.33 2,088.34 0.0K
10:42 2,088.38 2,088.65 2,088.29 2,088.40 0.0K
10:43 2,088.48 2,088.91 2,088.44 2,088.91 0.0K
10:44 2,089.02 2,089.02 2,088.25 2,088.26 0.0K
10:45 2,088.45 2,088.70 2,088.39 2,088.58 0.0K
10:46 2,088.65 2,089.58 2,088.62 2,089.49 0.0K
10:47 2,089.57 2,089.66 2,089.46 2,089.53 0.0K
10:48 2,089.49 2,089.91 2,089.49 2,089.87 0.0K
10:49 2,089.97 2,090.54 2,089.97 2,090.01 0.0K
10:50 2,089.92 2,090.09 2,089.59 2,089.59 0.0K
10:51 2,089.75 2,089.94 2,089.75 2,089.78 0.0K
10:52 2,089.74 2,089.74 2,089.29 2,089.33 0.0K
10:53 2,089.40 2,089.57 2,088.95 2,089.51 0.0K
10:54 2,089.41 2,089.41 2,088.92 2,089.02 0.0K
10:55 2,089.16 2,090.02 2,089.16 2,089.85 0.0K
10:56 2,089.89 2,090.04 2,089.75 2,089.96 0.0K
10:57 2,089.95 2,090.78 2,089.87 2,090.64 0.0K
10:58 2,090.68 2,090.95 2,090.52 2,090.57 0.0K
10:59 2,090.49 2,091.42 2,090.45 2,091.21 0.0K
11:00 2,091.19 2,091.53 2,090.97 2,091.53 0.0K
11:01 2,091.62 2,092.92 2,091.58 2,092.77 0.0K
11:02 2,092.68 2,093.51 2,092.56 2,093.43 0.0K
11:03 2,093.39 2,093.39 2,092.36 2,092.67 0.0K
11:04 2,092.76 2,093.46 2,092.76 2,092.90 0.0K
11:05 2,092.92 2,092.92 2,092.30 2,092.49 0.0K
11:06 2,092.77 2,092.93 2,092.45 2,092.57 0.0K
11:07 2,092.51 2,092.66 2,092.17 2,092.25 0.0K
11:08 2,092.24 2,092.27 2,091.41 2,091.41 0.0K
11:09 2,091.48 2,091.64 2,090.81 2,091.08 0.0K
11:10 2,091.16 2,091.16 2,090.86 2,090.98 0.0K
11:11 2,091.02 2,091.51 2,090.98 2,091.51 0.0K
11:12 2,091.42 2,091.61 2,090.88 2,091.04 0.0K
11:13 2,091.08 2,091.24 2,090.95 2,091.04 0.0K
11:14 2,091.12 2,091.41 2,090.79 2,090.79 0.0K
11:15 2,090.83 2,090.83 2,089.95 2,089.95 0.0K
11:16 2,089.87 2,090.26 2,089.72 2,089.97 0.0K
11:17 2,089.87 2,091.00 2,089.83 2,091.00 0.0K
11:18 2,091.29 2,091.65 2,091.29 2,091.65 0.0K
11:19 2,091.69 2,092.01 2,091.61 2,091.66 0.0K
11:20 2,091.74 2,092.16 2,091.46 2,091.70 0.0K
11:21 2,091.80 2,091.88 2,091.52 2,091.52 0.0K
11:22 2,091.59 2,092.27 2,091.55 2,092.27 0.0K
11:23 2,092.31 2,092.42 2,092.23 2,092.42 0.0K
11:24 2,092.42 2,092.77 2,092.42 2,092.69 0.0K
11:25 2,092.78 2,092.94 2,092.69 2,092.94 0.0K
11:26 2,093.04 2,093.98 2,093.04 2,093.98 0.0K
11:27 2,094.02 2,094.53 2,094.02 2,094.53 0.0K
11:28 2,094.46 2,094.61 2,094.42 2,094.50 0.0K
11:29 2,094.26 2,094.42 2,094.20 2,094.31 0.0K
11:30 2,094.23 2,094.31 2,093.74 2,093.74 0.0K
11:31 2,093.88 2,094.92 2,093.70 2,093.70 0.0K
11:32 2,093.78 2,093.84 2,093.50 2,093.50 0.0K
11:33 2,093.28 2,093.28 2,092.75 2,092.75 0.0K
11:34 2,092.63 2,092.82 2,092.44 2,092.67 0.0K
11:35 2,092.64 2,092.64 2,092.52 2,092.52 0.0K
11:36 2,092.60 2,093.53 2,092.60 2,093.53 0.0K
11:37 2,093.62 2,094.56 2,093.62 2,094.56 0.0K
11:38 2,094.71 2,094.75 2,093.76 2,093.76 0.0K
11:39 2,093.77 2,093.87 2,093.13 2,093.13 0.0K
11:40 2,092.66 2,092.74 2,091.50 2,091.84 0.0K
11:41 2,091.81 2,092.05 2,091.81 2,091.90 0.0K
11:42 2,091.94 2,091.94 2,091.46 2,091.59 0.0K
11:43 2,091.67 2,092.56 2,091.67 2,092.40 0.0K
11:44 2,092.48 2,092.74 2,092.48 2,092.74 0.0K
11:45 2,092.80 2,094.08 2,092.80 2,094.00 0.0K
11:46 2,093.90 2,094.51 2,093.84 2,094.51 0.0K
11:47 2,094.55 2,094.57 2,094.25 2,094.46 0.0K
11:48 2,094.56 2,094.60 2,094.23 2,094.31 0.0K
11:49 2,094.26 2,094.26 2,093.66 2,093.66 0.0K
11:50 2,093.70 2,093.74 2,093.40 2,093.40 0.0K
11:51 2,093.31 2,093.57 2,093.25 2,093.57 0.0K
11:52 2,093.74 2,094.58 2,093.74 2,094.46 0.0K
11:53 2,094.63 2,095.15 2,094.63 2,095.15 0.0K
11:54 2,095.19 2,096.45 2,095.13 2,096.34 0.0K
11:55 2,095.81 2,096.57 2,094.83 2,094.83 0.0K
11:56 2,094.61 2,094.71 2,094.01 2,094.09 0.0K
11:57 2,094.04 2,094.15 2,093.57 2,093.65 0.0K
11:58 2,093.55 2,095.63 2,093.51 2,095.47 0.0K
11:59 2,095.18 2,096.09 2,095.18 2,096.09 0.0K
12:00 2,096.13 2,096.90 2,096.13 2,096.90 0.0K
12:01 2,097.23 2,097.56 2,097.04 2,097.04 0.0K
12:02 2,097.01 2,097.01 2,095.49 2,095.49 0.0K
12:03 2,095.44 2,095.44 2,093.98 2,095.09 0.0K
12:04 2,095.13 2,095.13 2,094.56 2,094.65 0.0K
12:05 2,094.54 2,094.54 2,093.05 2,093.10 0.0K
12:06 2,093.02 2,093.02 2,092.09 2,092.14 0.0K
12:07 2,092.18 2,092.18 2,091.55 2,091.71 0.0K
12:08 2,091.58 2,092.06 2,091.41 2,092.06 0.0K
12:09 2,092.15 2,092.78 2,092.15 2,092.63 0.0K
12:10 2,092.35 2,092.58 2,092.35 2,092.39 0.0K
12:11 2,092.37 2,092.50 2,092.27 2,092.37 0.0K
12:12 2,092.41 2,092.41 2,090.53 2,090.53 0.0K
12:13 2,090.41 2,090.49 2,090.19 2,090.29 0.0K
12:14 2,090.37 2,090.77 2,090.29 2,090.77 0.0K
12:15 2,091.00 2,091.40 2,091.00 2,091.40 0.0K
12:16 2,091.11 2,091.11 2,090.51 2,090.63 0.0K
12:17 2,090.59 2,090.59 2,090.35 2,090.43 0.0K
12:18 2,090.51 2,090.77 2,090.38 2,090.68 0.0K
12:19 2,090.85 2,090.85 2,090.38 2,090.72 0.0K
12:20 2,090.71 2,091.08 2,090.71 2,090.77 0.0K
12:21 2,090.34 2,090.34 2,088.72 2,089.06 0.0K
12:22 2,089.12 2,089.44 2,089.08 2,089.35 0.0K
12:23 2,089.49 2,089.65 2,089.41 2,089.65 0.0K
12:24 2,089.66 2,089.66 2,088.71 2,088.79 0.0K
12:25 2,088.84 2,088.88 2,088.56 2,088.58 0.0K
12:26 2,088.52 2,088.67 2,088.19 2,088.19 0.0K
12:27 2,088.15 2,088.15 2,087.63 2,087.63 0.0K
12:28 2,087.59 2,087.64 2,087.44 2,087.54 0.0K
12:29 2,087.56 2,087.83 2,087.42 2,087.83 0.0K
12:30 2,087.76 2,088.03 2,087.71 2,087.71 0.0K
12:31 2,087.67 2,087.81 2,087.67 2,087.68 0.0K
12:32 2,087.72 2,087.89 2,087.52 2,087.62 0.0K
12:33 2,087.66 2,087.66 2,086.09 2,086.18 0.0K
12:34 2,086.30 2,086.66 2,086.22 2,086.60 0.0K
12:35 2,086.66 2,086.81 2,086.49 2,086.81 0.0K
12:36 2,087.07 2,087.48 2,087.07 2,087.45 0.0K
12:37 2,087.40 2,087.65 2,087.19 2,087.49 0.0K
12:38 2,087.43 2,087.63 2,087.42 2,087.48 0.0K
12:39 2,087.50 2,087.50 2,087.24 2,087.24 0.0K
12:40 2,087.30 2,087.54 2,087.18 2,087.34 0.0K
12:41 2,087.38 2,088.40 2,087.29 2,088.40 0.0K
12:42 2,088.45 2,088.48 2,088.13 2,088.13 0.0K
12:43 2,088.06 2,088.35 2,087.97 2,088.15 0.0K
12:44 2,088.19 2,088.55 2,088.18 2,088.55 0.0K
12:45 2,088.60 2,088.70 2,088.60 2,088.62 0.0K
12:46 2,088.59 2,088.59 2,088.23 2,088.31 0.0K
12:47 2,088.25 2,088.37 2,087.93 2,087.93 0.0K
12:48 2,087.95 2,088.18 2,087.90 2,088.10 0.0K
12:49 2,087.71 2,087.83 2,087.59 2,087.69 0.0K
12:50 2,087.60 2,087.60 2,087.43 2,087.49 0.0K
12:51 2,087.38 2,087.40 2,087.08 2,087.09 0.0K
12:52 2,087.11 2,087.11 2,086.55 2,086.59 0.0K
12:53 2,086.54 2,086.89 2,086.46 2,086.89 0.0K
12:54 2,086.63 2,086.63 2,085.52 2,085.76 0.0K
12:55 2,085.81 2,086.05 2,085.81 2,085.94 0.0K
12:56 2,085.97 2,086.14 2,085.97 2,086.14 0.0K
12:57 2,086.18 2,086.63 2,086.18 2,086.63 0.0K
12:58 2,086.76 2,087.29 2,086.71 2,087.29 0.0K
12:59 2,087.37 2,087.62 2,087.37 2,087.52 0.0K
13:00 2,087.44 2,087.51 2,086.88 2,086.88 0.0K
13:01 2,086.90 2,087.04 2,086.84 2,086.93 0.0K
13:02 2,087.01 2,087.21 2,086.97 2,087.02 0.0K
13:03 2,087.14 2,087.14 2,086.94 2,087.08 0.0K
13:04 2,087.14 2,087.38 2,087.14 2,087.28 0.0K
13:05 2,087.20 2,087.34 2,087.14 2,087.32 0.0K
13:06 2,087.19 2,087.52 2,087.13 2,087.52 0.0K
13:07 2,087.47 2,087.50 2,087.10 2,087.13 0.0K
13:08 2,087.17 2,087.20 2,087.12 2,087.20 0.0K
13:09 2,087.16 2,087.28 2,087.16 2,087.28 0.0K
13:10 2,087.17 2,087.17 2,086.75 2,086.95 0.0K
13:11 2,086.91 2,087.29 2,086.91 2,087.19 0.0K
13:12 2,087.13 2,087.90 2,087.13 2,087.90 0.0K
13:13 2,087.98 2,088.06 2,087.54 2,087.54 0.0K
13:14 2,087.46 2,087.60 2,087.46 2,087.60 0.0K
13:15 2,087.56 2,087.62 2,087.44 2,087.49 0.0K
13:16 2,087.37 2,087.37 2,087.28 2,087.36 0.0K
13:17 2,087.32 2,087.32 2,087.04 2,087.04 0.0K
13:18 2,086.84 2,087.18 2,086.74 2,086.83 0.0K
13:19 2,086.56 2,086.83 2,086.56 2,086.83 0.0K
13:20 2,086.78 2,087.24 2,086.78 2,087.24 0.0K
13:21 2,087.18 2,087.48 2,087.18 2,087.48 0.0K
13:22 2,087.54 2,087.88 2,087.45 2,087.83 0.0K
13:23 2,087.89 2,087.89 2,087.57 2,087.57 0.0K
13:24 2,087.54 2,087.94 2,087.54 2,087.94 0.0K
13:25 2,087.92 2,088.19 2,087.92 2,088.19 0.0K
13:26 2,088.22 2,088.22 2,087.33 2,087.33 0.0K
13:27 2,087.52 2,087.64 2,087.16 2,087.43 0.0K
13:28 2,087.48 2,087.48 2,087.01 2,087.06 0.0K
13:29 2,087.09 2,087.14 2,087.02 2,087.14 0.0K
13:30 2,086.97 2,087.17 2,086.97 2,087.17 0.0K
13:31 2,087.07 2,087.07 2,086.96 2,086.96 0.0K
13:32 2,086.93 2,087.23 2,086.85 2,087.23 0.0K
13:33 2,087.27 2,087.81 2,087.27 2,087.62 0.0K
13:34 2,087.70 2,087.78 2,087.70 2,087.70 0.0K
13:35 2,087.63 2,087.88 2,087.47 2,087.86 0.0K
13:36 2,087.90 2,088.19 2,087.77 2,087.77 0.0K
13:37 2,087.68 2,087.92 2,087.48 2,087.80 0.0K
13:38 2,087.84 2,087.84 2,087.51 2,087.51 0.0K
13:39 2,087.58 2,087.58 2,087.40 2,087.49 0.0K
13:40 2,087.57 2,087.57 2,087.24 2,087.24 0.0K
13:41 2,087.28 2,087.83 2,087.28 2,087.75 0.0K
13:42 2,087.79 2,087.88 2,087.62 2,087.62 0.0K
13:43 2,087.77 2,087.90 2,087.77 2,087.85 0.0K
13:44 2,087.91 2,088.04 2,087.63 2,087.63 0.0K
13:45 2,087.79 2,088.11 2,087.79 2,088.07 0.0K
13:46 2,088.12 2,088.37 2,088.03 2,088.37 0.0K
13:47 2,088.43 2,088.86 2,088.33 2,088.76 0.0K
13:48 2,088.72 2,088.73 2,088.41 2,088.45 0.0K
13:49 2,088.23 2,088.53 2,088.23 2,088.44 0.0K
13:50 2,088.51 2,088.51 2,088.39 2,088.39 0.0K
13:51 2,088.47 2,088.77 2,088.47 2,088.73 0.0K
13:52 2,088.64 2,088.70 2,088.51 2,088.70 0.0K
13:53 2,088.62 2,088.62 2,088.15 2,088.19 0.0K
13:54 2,088.10 2,088.13 2,088.05 2,088.05 0.0K
13:55 2,088.18 2,088.49 2,088.11 2,088.49 0.0K
13:56 2,088.57 2,088.84 2,088.49 2,088.84 0.0K
13:57 2,089.09 2,089.09 2,088.89 2,088.89 0.0K
13:58 2,088.74 2,088.74 2,088.56 2,088.72 0.0K
13:59 2,088.80 2,088.85 2,088.65 2,088.65 0.0K
14:00 2,088.63 2,089.03 2,088.58 2,088.99 0.0K
14:01 2,088.83 2,088.83 2,088.58 2,088.62 0.0K
14:02 2,088.58 2,088.60 2,088.43 2,088.60 0.0K
14:03 2,088.64 2,089.75 2,088.64 2,089.75 0.0K
14:04 2,089.85 2,090.82 2,089.85 2,090.82 0.0K
14:05 2,091.00 2,091.59 2,091.00 2,091.59 0.0K
14:06 2,091.63 2,091.88 2,091.63 2,091.76 0.0K
14:07 2,091.76 2,092.02 2,091.76 2,092.02 0.0K
14:08 2,091.95 2,092.39 2,091.95 2,092.33 0.0K
14:09 2,092.17 2,092.17 2,092.17 2,092.17 0.0K
14:10 2,092.33 2,092.61 2,092.25 2,092.53 0.0K
14:11 2,092.59 2,092.61 2,092.49 2,092.49 0.0K
14:12 2,092.77 2,093.17 2,092.77 2,093.17 0.0K
14:13 2,093.09 2,093.44 2,093.05 2,093.10 0.0K
14:14 2,093.17 2,093.41 2,093.13 2,093.35 0.0K
14:15 2,093.31 2,093.48 2,093.31 2,093.48 0.0K
14:16 2,093.52 2,093.52 2,093.11 2,093.14 0.0K
14:17 2,093.06 2,093.14 2,092.84 2,092.94 0.0K
14:18 2,092.71 2,092.88 2,092.67 2,092.67 0.0K
14:19 2,092.62 2,092.86 2,092.59 2,092.82 0.0K
14:20 2,092.90 2,092.94 2,092.90 2,092.94 0.0K
14:21 2,092.98 2,092.99 2,092.69 2,092.91 0.0K
14:22 2,092.99 2,093.20 2,092.99 2,093.01 0.0K
14:23 2,092.87 2,092.96 2,092.79 2,092.88 0.0K
14:24 2,092.80 2,092.80 2,092.20 2,092.20 0.0K
14:25 2,092.24 2,092.48 2,092.17 2,092.48 0.0K
14:26 2,092.36 2,092.36 2,092.11 2,092.11 0.0K
14:27 2,092.14 2,092.14 2,091.83 2,091.89 0.0K
14:28 2,091.83 2,092.05 2,091.83 2,092.05 0.0K
14:29 2,092.09 2,092.18 2,091.90 2,091.98 0.0K
14:30 2,092.02 2,092.17 2,091.97 2,092.13 0.0K
14:31 2,092.03 2,092.52 2,091.96 2,092.52 0.0K
14:32 2,092.56 2,093.16 2,092.56 2,093.16 0.0K
14:33 2,093.07 2,093.07 2,092.88 2,092.96 0.0K
14:34 2,092.87 2,092.91 2,092.81 2,092.91 0.0K
14:35 2,092.95 2,093.12 2,092.95 2,093.12 0.0K
14:36 2,093.05 2,093.15 2,092.99 2,092.99 0.0K
14:37 2,092.95 2,092.99 2,092.82 2,092.82 0.0K
14:38 2,092.86 2,093.00 2,092.76 2,092.76 0.0K
14:39 2,092.72 2,092.89 2,092.72 2,092.81 0.0K
14:40 2,092.90 2,092.91 2,092.69 2,092.77 0.0K
14:41 2,092.83 2,092.86 2,092.78 2,092.82 0.0K
14:42 2,092.74 2,092.74 2,092.49 2,092.53 0.0K
14:43 2,092.47 2,092.47 2,092.37 2,092.37 0.0K
14:44 2,092.49 2,092.62 2,092.39 2,092.39 0.0K
14:45 2,092.35 2,092.39 2,092.31 2,092.31 0.0K
14:46 2,092.25 2,092.25 2,092.25 2,092.25 0.0K
14:47 2,092.35 2,092.63 2,092.35 2,092.63 0.0K
14:48 2,092.71 2,092.93 2,092.63 2,092.63 0.0K
14:49 2,092.61 2,092.61 2,092.45 2,092.45 0.0K
14:50 2,092.40 2,092.48 2,092.35 2,092.35 0.0K
14:51 2,092.42 2,092.64 2,092.42 2,092.51 0.0K
14:52 2,092.59 2,092.84 2,092.59 2,092.84 0.0K
14:53 2,092.88 2,093.12 2,092.62 2,092.68 0.0K
14:54 2,092.72 2,093.00 2,092.72 2,093.00 0.0K
14:55 2,093.15 2,093.88 2,093.15 2,093.88 0.0K
14:56 2,093.94 2,094.24 2,093.84 2,094.20 0.0K
14:57 2,094.24 2,094.55 2,094.24 2,094.55 0.0K
14:58 2,094.64 2,094.81 2,094.64 2,094.74 0.0K
14:59 2,094.71 2,094.86 2,094.71 2,094.77 0.0K
15:00 2,094.96 2,094.96 2,094.60 2,094.68 0.0K
15:01 2,094.76 2,095.08 2,094.76 2,095.08 0.0K
15:02 2,095.25 2,095.45 2,095.25 2,095.35 0.0K
15:03 2,095.39 2,095.41 2,095.30 2,095.41 0.0K
15:04 2,095.50 2,095.63 2,095.45 2,095.45 0.0K
15:05 2,095.41 2,095.41 2,095.41 2,095.41 0.0K
15:06 2,095.33 2,095.33 2,095.11 2,095.11 0.0K
15:07 2,095.19 2,095.22 2,095.07 2,095.22 0.0K
15:08 2,095.30 2,095.30 2,095.25 2,095.25 0.0K
15:09 2,095.22 2,095.37 2,094.96 2,094.96 0.0K
15:10 2,094.75 2,094.75 2,094.38 2,094.38 0.0K
15:11 2,094.09 2,094.09 2,093.91 2,093.95 0.0K
15:12 2,094.04 2,094.13 2,094.04 2,094.09 0.0K
15:13 2,094.01 2,094.01 2,093.78 2,093.95 0.0K
15:14 2,093.93 2,094.31 2,093.93 2,094.31 0.0K
15:15 2,094.27 2,094.43 2,093.88 2,094.05 0.0K
15:16 2,094.09 2,094.53 2,094.09 2,094.50 0.0K
15:17 2,094.74 2,094.74 2,094.42 2,094.42 0.0K
15:18 2,094.38 2,094.46 2,093.94 2,093.94 0.0K
15:19 2,093.98 2,093.98 2,093.44 2,093.44 0.0K
15:20 2,093.52 2,093.52 2,093.21 2,093.21 0.0K
15:21 2,093.27 2,093.58 2,093.27 2,093.58 0.0K
15:22 2,093.94 2,094.36 2,093.94 2,094.30 0.0K
15:23 2,094.26 2,094.55 2,094.26 2,094.55 0.0K
15:24 2,094.61 2,094.71 2,094.56 2,094.59 0.0K
15:25 2,094.55 2,094.68 2,094.55 2,094.68 0.0K
15:26 2,094.64 2,094.74 2,094.53 2,094.66 0.0K
15:27 2,094.69 2,094.77 2,094.69 2,094.77 0.0K
15:28 2,094.68 2,095.36 2,094.68 2,095.34 0.0K
15:29 2,095.29 2,095.66 2,095.25 2,095.58 0.0K
15:30 2,095.38 2,096.55 2,095.16 2,096.40 0.0K
15:31 2,096.36 2,096.41 2,096.28 2,096.35 0.0K
15:32 2,096.41 2,096.70 2,094.92 2,094.92 0.0K
15:33 2,094.70 2,094.70 2,093.40 2,093.40 0.0K
15:34 2,093.48 2,093.80 2,093.48 2,093.80 0.0K
15:35 2,093.83 2,093.92 2,093.53 2,093.53 0.0K
15:36 2,093.42 2,093.50 2,092.63 2,092.67 0.0K
15:37 2,092.72 2,092.76 2,092.63 2,092.71 0.0K
15:38 2,092.75 2,092.89 2,092.75 2,092.89 0.0K
15:39 2,092.97 2,093.45 2,092.97 2,093.45 0.0K
15:40 2,093.53 2,094.21 2,093.53 2,094.21 0.0K
15:41 2,094.12 2,094.49 2,094.12 2,094.37 0.0K
15:42 2,094.66 2,094.66 2,094.31 2,094.31 0.0K
15:43 2,094.35 2,094.35 2,094.19 2,094.19 0.0K
15:44 2,094.15 2,094.23 2,093.98 2,094.23 0.0K
15:45 2,094.27 2,094.39 2,094.19 2,094.31 0.0K
15:46 2,094.07 2,094.25 2,094.03 2,094.15 0.0K
15:47 2,094.38 2,094.46 2,094.37 2,094.37 0.0K
15:48 2,094.40 2,094.60 2,094.40 2,094.52 0.0K
15:49 2,094.64 2,094.73 2,094.63 2,094.67 0.0K
15:50 2,094.63 2,094.64 2,094.50 2,094.50 0.0K
15:51 2,094.46 2,094.46 2,094.10 2,094.10 0.0K
15:52 2,094.05 2,094.13 2,094.05 2,094.13 0.0K
15:53 2,094.08 2,094.08 2,093.68 2,093.81 0.0K
15:54 2,093.79 2,093.89 2,093.34 2,093.35 0.0K
15:55 2,093.24 2,093.35 2,093.15 2,093.23 0.0K
15:56 2,093.41 2,093.49 2,093.39 2,093.44 0.0K
15:57 2,093.52 2,094.06 2,093.52 2,094.06 0.0K
15:58 2,094.02 2,094.02 2,093.80 2,093.80 0.0K
15:59 2,093.80 2,094.02 2,093.80 2,094.02 0.0K
16:00 2,093.94 2,093.94 2,093.68 2,093.68 0.0K
16:01 2,093.62 2,093.63 2,093.48 2,093.55 0.0K
16:02 2,093.57 2,093.67 2,093.53 2,093.64 0.0K
16:03 2,093.60 2,093.60 2,093.10 2,093.10 0.0K
16:04 2,093.15 2,093.17 2,092.76 2,092.93 0.0K
16:05 2,092.83 2,093.24 2,092.73 2,092.73 0.0K
16:06 2,092.77 2,092.81 2,092.66 2,092.66 0.0K
16:07 2,092.57 2,092.60 2,092.40 2,092.44 0.0K
16:08 2,092.49 2,092.57 2,092.10 2,092.10 0.0K
16:09 2,092.02 2,092.26 2,092.02 2,092.12 0.0K
16:10 2,091.95 2,092.00 2,091.36 2,091.36 0.0K
16:11 2,091.28 2,091.45 2,091.28 2,091.45 0.0K
16:12 2,091.47 2,091.80 2,091.47 2,091.78 0.0K
16:13 2,091.70 2,092.66 2,091.70 2,092.66 0.0K
16:14 2,092.69 2,092.75 2,092.59 2,092.59 0.0K
16:15 2,092.67 2,092.86 2,092.67 2,092.86 0.0K
16:16 2,092.83 2,092.93 2,092.83 2,092.93 0.0K
16:17 2,092.89 2,093.26 2,092.89 2,093.26 0.0K
16:18 2,093.38 2,093.57 2,093.33 2,093.57 0.0K
16:19 2,093.46 2,093.46 2,092.58 2,092.58 0.0K
16:20 2,092.54 2,092.54 2,092.39 2,092.39 0.0K
16:21 2,092.34 2,092.45 2,091.90 2,091.90 0.0K
16:22 2,091.88 2,091.88 2,090.74 2,090.74 0.0K
16:23 2,090.70 2,090.70 2,090.37 2,090.46 0.0K
16:24 2,090.61 2,090.89 2,090.61 2,090.89 0.0K
16:25 2,090.79 2,091.02 2,090.71 2,091.02 0.0K
16:26 2,091.27 2,091.27 2,090.61 2,090.61 0.0K
16:27 2,090.66 2,090.66 2,090.34 2,090.39 0.0K
16:28 2,090.47 2,090.47 2,090.38 2,090.42 0.0K
16:29 2,090.39 2,090.47 2,090.32 2,090.32 0.0K
16:30 2,090.41 2,090.78 2,089.88 2,089.92 0.0K
16:31 2,089.84 2,090.18 2,089.54 2,089.97 0.0K
16:32 2,089.93 2,089.93 2,089.18 2,089.61 0.0K
16:33 2,089.49 2,089.49 2,088.82 2,088.87 0.0K
16:34 2,088.91 2,089.13 2,088.12 2,088.12 0.0K
16:35 2,087.97 2,087.97 2,086.22 2,086.24 0.0K
16:36 2,086.39 2,086.39 2,085.82 2,085.82 0.0K
16:37 2,085.74 2,085.91 2,085.22 2,085.22 0.0K
16:38 2,085.14 2,085.26 2,085.06 2,085.16 0.0K
16:39 2,085.19 2,085.41 2,085.13 2,085.13 0.0K
16:40 2,084.98 2,084.98 2,084.44 2,084.59 0.0K
16:41 2,084.47 2,085.01 2,084.47 2,085.01 0.0K
16:42 2,085.09 2,085.13 2,083.08 2,083.08 0.0K
16:43 2,083.19 2,083.65 2,083.11 2,083.15 0.0K
16:44 2,083.07 2,083.28 2,082.94 2,082.94 0.0K
16:45 2,082.92 2,084.28 2,082.92 2,084.28 0.0K
16:46 2,084.19 2,084.36 2,083.97 2,084.09 0.0K
16:47 2,083.99 2,084.34 2,083.99 2,084.32 0.0K
16:48 2,084.24 2,085.19 2,084.24 2,085.19 0.0K
16:49 2,085.14 2,085.14 2,084.66 2,084.76 0.0K
16:50 2,084.58 2,084.80 2,084.56 2,084.80 0.0K
16:51 2,084.64 2,084.83 2,084.48 2,084.83 0.0K
16:52 2,084.89 2,086.10 2,084.89 2,086.10 0.0K
16:53 2,086.18 2,086.28 2,085.75 2,085.99 0.0K
16:54 2,085.86 2,085.86 2,083.86 2,083.86 0.0K
16:55 2,083.71 2,084.27 2,083.71 2,084.22 0.0K
16:56 2,084.10 2,084.89 2,083.99 2,084.89 0.0K
16:57 2,085.05 2,086.00 2,084.97 2,085.96 0.0K
16:58 2,085.92 2,086.43 2,085.67 2,086.43 0.0K
16:59 2,086.47 2,087.85 2,086.47 2,087.85 0.0K
17:00 2,088.21 2,088.46 2,087.44 2,087.44 0.0K
17:01 2,087.21 2,087.21 2,086.23 2,086.23 0.0K
17:02 2,086.27 2,086.75 2,085.75 2,086.62 0.0K
17:03 2,086.70 2,087.13 2,086.58 2,086.80 0.0K
17:04 2,086.88 2,086.88 2,086.27 2,086.34 0.0K
17:05 2,086.50 2,086.69 2,086.13 2,086.49 0.0K
17:06 2,086.45 2,086.65 2,086.11 2,086.11 0.0K
17:07 2,086.27 2,087.62 2,086.27 2,087.42 0.0K
17:08 2,087.47 2,087.80 2,087.47 2,087.68 0.0K
17:09 2,087.55 2,087.75 2,087.43 2,087.67 0.0K
17:10 2,087.75 2,088.13 2,087.75 2,087.78 0.0K
17:11 2,087.73 2,088.23 2,087.73 2,088.03 0.0K
17:12 2,087.95 2,088.23 2,087.95 2,088.19 0.0K
17:13 2,088.27 2,088.45 2,088.13 2,088.13 0.0K
17:14 2,088.09 2,088.29 2,088.02 2,088.02 0.0K
17:15 2,088.06 2,088.43 2,087.66 2,087.71 0.0K
17:16 2,087.79 2,087.88 2,087.55 2,087.76 0.0K
17:17 2,087.72 2,087.79 2,087.60 2,087.60 0.0K
17:18 2,087.65 2,088.12 2,087.65 2,088.00 0.0K
17:19 2,087.86 2,087.86 2,087.54 2,087.62 0.0K
17:20 2,087.58 2,088.14 2,087.52 2,088.14 0.0K
17:21 2,088.02 2,088.41 2,087.79 2,088.41 0.0K
17:22 2,088.36 2,088.54 2,088.25 2,088.53 0.0K
17:23 2,088.62 2,089.22 2,088.62 2,089.22 0.0K
17:24 2,089.17 2,089.17 2,088.72 2,088.72 0.0K
17:25 2,088.63 2,088.85 2,088.55 2,088.55 0.0K
17:26 2,088.60 2,088.84 2,088.60 2,088.72 0.0K
17:27 2,088.66 2,088.76 2,088.55 2,088.76 0.0K
17:28 2,088.67 2,089.09 2,088.58 2,089.09 0.0K
17:29 2,089.22 2,089.22 2,088.97 2,089.05 0.0K
17:30 2,088.97 2,089.48 2,088.86 2,089.29 0.0K
17:31 2,089.23 2,089.47 2,088.94 2,088.94 0.0K
17:32 2,088.88 2,089.10 2,088.88 2,089.10 0.0K
17:33 2,089.06 2,089.06 2,087.76 2,087.76 0.0K
17:34 2,087.84 2,087.99 2,087.69 2,087.95 0.0K
17:35 2,087.86 2,087.86 2,087.25 2,087.25 0.0K
17:36 2,087.16 2,087.65 2,087.12 2,087.58 0.0K
17:37 2,087.67 2,087.71 2,087.46 2,087.46 0.0K
17:38 2,087.59 2,087.82 2,087.59 2,087.82 0.0K
17:39 2,087.87 2,087.96 2,087.83 2,087.92 0.0K
17:40 2,087.84 2,087.84 2,087.25 2,087.25 0.0K
17:41 2,087.21 2,087.31 2,087.13 2,087.13 0.0K
17:42 2,087.07 2,087.07 2,086.65 2,086.89 0.0K
17:43 2,086.99 2,087.18 2,086.99 2,087.09 0.0K
17:44 2,087.01 2,087.14 2,087.01 2,087.01 0.0K
17:45 2,087.05 2,087.48 2,087.05 2,087.48 0.0K
17:46 2,087.52 2,087.60 2,087.04 2,087.19 0.0K
17:47 2,087.00 2,087.03 2,086.68 2,087.03 0.0K
17:48 2,086.90 2,087.42 2,086.90 2,087.38 0.0K
17:49 2,087.46 2,087.46 2,087.04 2,087.28 0.0K
17:50 2,087.20 2,087.46 2,087.08 2,087.16 0.0K
17:51 2,087.34 2,087.34 2,087.10 2,087.10 0.0K
17:52 2,087.14 2,087.22 2,087.02 2,087.14 0.0K
17:53 2,087.26 2,087.26 2,086.98 2,087.14 0.0K
17:54 2,087.10 2,087.25 2,086.92 2,086.92 0.0K
17:55 2,086.96 2,087.14 2,086.96 2,087.09 0.0K
17:56 2,087.13 2,087.35 2,087.11 2,087.14 0.0K
17:57 2,087.10 2,087.18 2,086.62 2,086.71 0.0K
17:58 2,086.67 2,086.68 2,086.54 2,086.59 0.0K
17:59 2,086.66 2,086.85 2,086.56 2,086.71 0.0K
18:00 2,086.65 2,087.05 2,086.52 2,086.76 0.0K
18:01 2,086.92 2,087.08 2,086.91 2,087.08 0.0K
18:02 2,087.12 2,087.12 2,086.76 2,086.94 0.0K
18:03 2,086.88 2,087.02 2,086.81 2,086.89 0.0K
18:04 2,086.98 2,087.22 2,086.98 2,087.04 0.0K
18:05 2,087.10 2,087.16 2,087.06 2,087.10 0.0K
18:06 2,087.14 2,087.54 2,087.10 2,087.50 0.0K
18:07 2,087.38 2,087.47 2,087.09 2,087.11 0.0K
18:08 2,087.15 2,087.16 2,086.99 2,087.07 0.0K
18:09 2,087.01 2,087.01 2,086.42 2,086.42 0.0K
18:10 2,086.16 2,086.16 2,085.95 2,086.03 0.0K
18:11 2,085.95 2,086.08 2,085.73 2,086.08 0.0K
18:12 2,086.04 2,086.40 2,086.04 2,086.13 0.0K
18:13 2,086.16 2,086.45 2,086.16 2,086.41 0.0K
18:14 2,086.35 2,086.94 2,086.35 2,086.94 0.0K
18:15 2,087.04 2,087.13 2,086.84 2,086.84 0.0K
18:16 2,086.78 2,086.78 2,085.49 2,085.59 0.0K
18:17 2,085.47 2,085.52 2,085.35 2,085.47 0.0K
18:18 2,085.42 2,085.95 2,085.26 2,085.95 0.0K
18:19 2,085.92 2,085.97 2,085.74 2,085.86 0.0K
18:20 2,085.78 2,085.78 2,085.49 2,085.49 0.0K
18:21 2,085.55 2,085.65 2,085.36 2,085.40 0.0K
18:22 2,085.31 2,085.51 2,085.28 2,085.39 0.0K
18:23 2,085.50 2,085.66 2,085.32 2,085.53 0.0K
18:24 2,085.49 2,085.77 2,085.26 2,085.30 0.0K
18:25 2,085.42 2,085.42 2,085.42 2,085.42 0.0K
18:29 2,085.38 2,085.38 2,082.13 2,082.13 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