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 2,121.23 2,121.23 2,120.27 2,120.38 0.0K
10:01 2,120.50 2,120.50 2,119.06 2,119.86 0.0K
10:02 2,119.22 2,119.54 2,118.62 2,119.19 0.0K
10:03 2,119.01 2,119.54 2,119.01 2,119.30 0.0K
10:04 2,119.56 2,120.77 2,119.19 2,120.55 0.0K
10:05 2,120.67 2,120.67 2,119.14 2,119.73 0.0K
10:06 2,119.68 2,119.68 2,118.93 2,119.02 0.0K
10:07 2,119.03 2,119.55 2,118.74 2,118.94 0.0K
10:08 2,118.83 2,119.25 2,118.78 2,118.93 0.0K
10:09 2,118.79 2,119.63 2,118.56 2,119.63 0.0K
10:10 2,119.72 2,119.76 2,118.66 2,118.66 0.0K
10:11 2,118.64 2,118.64 2,118.41 2,118.64 0.0K
10:12 2,118.55 2,118.72 2,118.09 2,118.09 0.0K
10:13 2,118.16 2,118.23 2,117.73 2,118.12 0.0K
10:14 2,118.26 2,118.41 2,117.97 2,117.97 0.0K
10:15 2,118.09 2,118.34 2,117.82 2,118.34 0.0K
10:16 2,118.55 2,118.82 2,118.50 2,118.75 0.0K
10:17 2,118.66 2,118.66 2,117.95 2,118.08 0.0K
10:18 2,118.10 2,118.30 2,117.68 2,118.30 0.0K
10:19 2,118.39 2,119.05 2,118.39 2,118.76 0.0K
10:20 2,118.85 2,119.13 2,118.85 2,119.13 0.0K
10:21 2,119.22 2,119.57 2,119.22 2,119.23 0.0K
10:22 2,119.31 2,119.67 2,119.22 2,119.62 0.0K
10:23 2,119.53 2,119.85 2,119.30 2,119.52 0.0K
10:24 2,119.37 2,119.37 2,118.45 2,118.52 0.0K
10:25 2,118.45 2,118.67 2,117.70 2,117.70 0.0K
10:26 2,117.66 2,117.66 2,116.36 2,116.45 0.0K
10:27 2,116.54 2,116.97 2,116.54 2,116.86 0.0K
10:28 2,116.82 2,116.82 2,116.40 2,116.61 0.0K
10:29 2,116.71 2,116.71 2,115.52 2,115.59 0.0K
10:30 2,115.53 2,115.53 2,115.29 2,115.31 0.0K
10:31 2,115.53 2,115.81 2,114.73 2,114.73 0.0K
10:32 2,114.78 2,114.87 2,114.69 2,114.69 0.0K
10:33 2,114.59 2,114.77 2,114.56 2,114.77 0.0K
10:34 2,114.73 2,114.73 2,114.03 2,114.03 0.0K
10:35 2,114.20 2,114.20 2,112.74 2,112.96 0.0K
10:36 2,112.91 2,113.35 2,112.91 2,113.29 0.0K
10:37 2,113.21 2,113.49 2,113.17 2,113.43 0.0K
10:38 2,113.61 2,113.78 2,113.61 2,113.78 0.0K
10:39 2,113.62 2,113.65 2,113.31 2,113.47 0.0K
10:40 2,113.50 2,113.63 2,113.45 2,113.63 0.0K
10:41 2,113.72 2,113.80 2,113.27 2,113.44 0.0K
10:42 2,113.62 2,113.71 2,113.50 2,113.50 0.0K
10:43 2,113.52 2,113.52 2,112.64 2,113.13 0.0K
10:44 2,113.17 2,113.35 2,113.11 2,113.35 0.0K
10:45 2,113.29 2,114.17 2,113.29 2,114.16 0.0K
10:46 2,114.24 2,114.29 2,114.21 2,114.21 0.0K
10:47 2,114.26 2,114.43 2,114.22 2,114.39 0.0K
10:48 2,114.51 2,114.66 2,114.51 2,114.66 0.0K
10:49 2,114.58 2,114.70 2,114.47 2,114.70 0.0K
10:50 2,114.61 2,114.61 2,113.46 2,113.55 0.0K
10:51 2,113.46 2,113.46 2,112.53 2,112.74 0.0K
10:52 2,112.66 2,113.06 2,112.66 2,113.06 0.0K
10:53 2,113.03 2,113.34 2,113.03 2,113.34 0.0K
10:54 2,113.48 2,113.92 2,113.35 2,113.92 0.0K
10:55 2,114.00 2,115.05 2,114.00 2,114.82 0.0K
10:56 2,114.91 2,115.40 2,114.91 2,115.15 0.0K
10:57 2,115.18 2,115.47 2,115.18 2,115.29 0.0K
10:58 2,115.38 2,115.38 2,115.31 2,115.31 0.0K
10:59 2,115.33 2,116.27 2,115.33 2,116.25 0.0K
11:00 2,118.73 2,119.87 2,118.73 2,119.14 0.0K
11:01 2,119.22 2,119.22 2,117.77 2,117.77 0.0K
11:02 2,117.69 2,117.69 2,117.32 2,117.32 0.0K
11:03 2,117.10 2,117.61 2,117.10 2,117.56 0.0K
11:04 2,117.52 2,117.75 2,117.40 2,117.48 0.0K
11:05 2,117.56 2,117.56 2,117.06 2,117.14 0.0K
11:06 2,117.20 2,117.20 2,116.62 2,116.62 0.0K
11:07 2,116.80 2,116.80 2,116.13 2,116.13 0.0K
11:08 2,116.26 2,116.36 2,116.19 2,116.19 0.0K
11:09 2,116.28 2,116.40 2,116.28 2,116.40 0.0K
11:10 2,116.18 2,116.39 2,115.92 2,115.92 0.0K
11:11 2,115.87 2,115.87 2,115.33 2,115.33 0.0K
11:12 2,115.25 2,115.25 2,114.39 2,114.43 0.0K
11:13 2,114.31 2,114.45 2,114.11 2,114.45 0.0K
11:14 2,114.53 2,115.12 2,114.53 2,115.12 0.0K
11:15 2,115.04 2,115.04 2,114.81 2,114.85 0.0K
11:16 2,114.95 2,115.02 2,114.62 2,114.62 0.0K
11:17 2,114.56 2,114.56 2,114.26 2,114.28 0.0K
11:18 2,114.23 2,114.23 2,113.67 2,113.67 0.0K
11:19 2,113.58 2,113.63 2,113.49 2,113.58 0.0K
11:20 2,113.49 2,113.49 2,113.02 2,113.02 0.0K
11:21 2,113.11 2,113.11 2,112.98 2,112.98 0.0K
11:22 2,113.09 2,113.30 2,113.05 2,113.30 0.0K
11:23 2,113.25 2,113.39 2,113.10 2,113.18 0.0K
11:24 2,113.30 2,113.34 2,113.19 2,113.22 0.0K
11:25 2,113.14 2,113.14 2,112.55 2,112.55 0.0K
11:26 2,112.46 2,112.67 2,112.38 2,112.55 0.0K
11:27 2,112.73 2,113.49 2,112.73 2,113.49 0.0K
11:28 2,114.68 2,115.81 2,114.68 2,115.81 0.0K
11:29 2,115.85 2,116.11 2,115.85 2,115.94 0.0K
11:30 2,116.08 2,116.59 2,116.08 2,116.59 0.0K
11:31 2,116.62 2,116.99 2,116.62 2,116.97 0.0K
11:32 2,117.10 2,117.10 2,115.95 2,115.95 0.0K
11:33 2,115.86 2,116.00 2,115.75 2,115.75 0.0K
11:34 2,115.93 2,115.93 2,115.64 2,115.69 0.0K
11:35 2,115.76 2,115.76 2,114.99 2,114.99 0.0K
11:36 2,114.91 2,114.94 2,114.79 2,114.88 0.0K
11:37 2,114.96 2,114.96 2,114.69 2,114.92 0.0K
11:38 2,114.83 2,114.83 2,114.56 2,114.56 0.0K
11:39 2,114.42 2,114.42 2,114.20 2,114.20 0.0K
11:40 2,114.17 2,114.29 2,114.17 2,114.29 0.0K
11:41 2,114.45 2,114.51 2,114.28 2,114.28 0.0K
11:42 2,113.92 2,113.92 2,113.31 2,113.31 0.0K
11:43 2,113.23 2,113.23 2,112.98 2,113.14 0.0K
11:44 2,113.23 2,113.23 2,112.98 2,113.00 0.0K
11:45 2,113.09 2,113.28 2,113.09 2,113.20 0.0K
11:46 2,113.14 2,113.18 2,112.28 2,112.28 0.0K
11:47 2,112.24 2,112.30 2,111.99 2,112.30 0.0K
11:48 2,112.39 2,112.39 2,111.89 2,111.99 0.0K
11:49 2,112.07 2,112.07 2,111.72 2,111.72 0.0K
11:50 2,111.80 2,111.80 2,111.40 2,111.49 0.0K
11:51 2,111.53 2,111.53 2,111.17 2,111.23 0.0K
11:52 2,111.15 2,111.15 2,110.98 2,110.98 0.0K
11:53 2,110.94 2,110.94 2,109.96 2,109.96 0.0K
11:54 2,109.90 2,109.90 2,109.77 2,109.86 0.0K
11:55 2,109.78 2,109.78 2,109.47 2,109.64 0.0K
11:56 2,109.53 2,109.71 2,109.21 2,109.21 0.0K
11:57 2,109.12 2,109.18 2,109.05 2,109.14 0.0K
11:58 2,109.20 2,109.20 2,109.20 2,109.20 0.0K
11:59 2,109.23 2,109.46 2,109.23 2,109.46 0.0K
12:00 2,109.40 2,109.53 2,109.40 2,109.53 0.0K
12:01 2,109.44 2,109.77 2,109.44 2,109.77 0.0K
12:02 2,109.79 2,109.83 2,109.69 2,109.69 0.0K
12:03 2,109.77 2,109.77 2,109.62 2,109.62 0.0K
12:04 2,109.69 2,109.80 2,109.64 2,109.80 0.0K
12:05 2,109.75 2,109.88 2,109.75 2,109.79 0.0K
12:06 2,109.84 2,109.93 2,109.69 2,109.69 0.0K
12:07 2,109.73 2,110.27 2,109.69 2,110.27 0.0K
12:08 2,110.31 2,110.43 2,110.28 2,110.33 0.0K
12:09 2,110.37 2,110.46 2,110.37 2,110.39 0.0K
12:10 2,110.64 2,110.82 2,110.29 2,110.29 0.0K
12:11 2,110.37 2,110.51 2,110.37 2,110.46 0.0K
12:12 2,110.39 2,110.63 2,110.35 2,110.44 0.0K
12:13 2,110.60 2,110.72 2,110.60 2,110.72 0.0K
12:14 2,110.57 2,110.97 2,110.53 2,110.93 0.0K
12:15 2,110.84 2,110.99 2,110.78 2,110.94 0.0K
12:16 2,110.98 2,111.69 2,110.78 2,111.69 0.0K
12:17 2,111.77 2,112.41 2,111.77 2,112.41 0.0K
12:18 2,112.58 2,112.58 2,112.32 2,112.47 0.0K
12:19 2,112.34 2,112.34 2,112.17 2,112.26 0.0K
12:20 2,112.21 2,112.21 2,111.78 2,111.78 0.0K
12:21 2,111.86 2,111.86 2,111.74 2,111.74 0.0K
12:22 2,111.66 2,111.69 2,111.39 2,111.39 0.0K
12:23 2,111.20 2,111.20 2,111.06 2,111.06 0.0K
12:24 2,111.23 2,111.37 2,111.23 2,111.34 0.0K
12:25 2,111.42 2,111.68 2,111.29 2,111.60 0.0K
12:26 2,111.62 2,111.68 2,111.41 2,111.57 0.0K
12:27 2,111.64 2,111.90 2,111.59 2,111.90 0.0K
12:28 2,111.95 2,112.06 2,111.86 2,112.01 0.0K
12:29 2,112.05 2,112.05 2,111.72 2,111.81 0.0K
12:30 2,111.76 2,111.76 2,111.39 2,111.39 0.0K
12:31 2,111.44 2,111.44 2,111.17 2,111.17 0.0K
12:32 2,111.25 2,111.34 2,111.25 2,111.26 0.0K
12:33 2,111.21 2,111.21 2,110.97 2,111.15 0.0K
12:34 2,111.06 2,111.11 2,111.06 2,111.11 0.0K
12:35 2,111.02 2,111.02 2,110.83 2,110.86 0.0K
12:36 2,110.83 2,110.83 2,109.97 2,110.10 0.0K
12:37 2,110.05 2,110.05 2,109.42 2,109.42 0.0K
12:38 2,109.48 2,109.78 2,109.48 2,109.78 0.0K
12:39 2,109.83 2,109.84 2,109.79 2,109.84 0.0K
12:40 2,109.80 2,109.83 2,109.70 2,109.74 0.0K
12:41 2,109.76 2,109.91 2,109.76 2,109.77 0.0K
12:42 2,109.68 2,109.85 2,109.62 2,109.85 0.0K
12:43 2,109.76 2,109.76 2,109.50 2,109.59 0.0K
12:44 2,109.63 2,109.73 2,109.48 2,109.67 0.0K
12:45 2,109.49 2,109.54 2,109.49 2,109.54 0.0K
12:46 2,109.71 2,109.75 2,109.35 2,109.35 0.0K
12:47 2,109.41 2,109.41 2,108.44 2,108.44 0.0K
12:48 2,108.49 2,108.49 2,108.21 2,108.21 0.0K
12:49 2,108.18 2,108.32 2,108.18 2,108.19 0.0K
12:50 2,108.35 2,108.35 2,107.78 2,107.86 0.0K
12:51 2,107.73 2,107.96 2,107.73 2,107.96 0.0K
12:52 2,107.91 2,107.95 2,107.72 2,107.94 0.0K
12:53 2,107.89 2,108.75 2,107.84 2,108.65 0.0K
12:54 2,108.60 2,108.60 2,108.39 2,108.51 0.0K
12:55 2,108.42 2,108.42 2,108.00 2,108.00 0.0K
12:56 2,107.95 2,107.98 2,107.47 2,107.47 0.0K
12:57 2,107.42 2,107.56 2,107.42 2,107.48 0.0K
12:58 2,107.53 2,107.56 2,107.24 2,107.56 0.0K
12:59 2,107.61 2,107.61 2,107.15 2,107.16 0.0K
13:00 2,107.24 2,107.61 2,107.24 2,107.61 0.0K
13:01 2,107.53 2,107.53 2,107.47 2,107.47 0.0K
13:02 2,107.43 2,107.54 2,107.43 2,107.54 0.0K
13:03 2,107.50 2,107.61 2,107.50 2,107.61 0.0K
13:04 2,107.69 2,107.69 2,107.14 2,107.20 0.0K
13:05 2,107.13 2,107.13 2,106.77 2,106.81 0.0K
13:06 2,106.88 2,107.03 2,106.88 2,107.03 0.0K
13:07 2,107.01 2,107.18 2,106.92 2,107.18 0.0K
13:08 2,107.26 2,107.55 2,107.22 2,107.55 0.0K
13:09 2,107.46 2,107.73 2,107.46 2,107.73 0.0K
13:10 2,107.80 2,107.80 2,107.63 2,107.63 0.0K
13:11 2,107.59 2,107.63 2,107.59 2,107.63 0.0K
13:12 2,107.71 2,107.83 2,107.68 2,107.83 0.0K
13:13 2,107.86 2,107.97 2,107.86 2,107.89 0.0K
13:14 2,107.82 2,107.89 2,107.68 2,107.68 0.0K
13:15 2,107.63 2,107.69 2,107.63 2,107.69 0.0K
13:16 2,107.85 2,108.30 2,107.85 2,108.30 0.0K
13:17 2,108.57 2,108.62 2,108.40 2,108.51 0.0K
13:18 2,108.58 2,108.78 2,108.58 2,108.78 0.0K
13:19 2,108.82 2,108.95 2,108.73 2,108.95 0.0K
13:20 2,109.13 2,109.15 2,109.11 2,109.15 0.0K
13:21 2,109.19 2,109.27 2,109.19 2,109.24 0.0K
13:22 2,109.06 2,109.26 2,108.97 2,109.12 0.0K
13:23 2,109.17 2,109.17 2,108.96 2,108.96 0.0K
13:24 2,108.98 2,109.12 2,108.90 2,109.12 0.0K
13:25 2,109.10 2,109.10 2,109.08 2,109.08 0.0K
13:26 2,109.04 2,109.09 2,109.01 2,109.01 0.0K
13:27 2,109.06 2,109.10 2,109.06 2,109.10 0.0K
13:28 2,109.04 2,109.08 2,108.99 2,108.99 0.0K
13:29 2,109.08 2,109.12 2,109.01 2,109.01 0.0K
13:30 2,109.03 2,109.11 2,108.93 2,108.98 0.0K
13:31 2,108.95 2,109.34 2,108.95 2,109.32 0.0K
13:32 2,109.28 2,109.67 2,109.28 2,109.57 0.0K
13:33 2,109.61 2,109.61 2,109.52 2,109.56 0.0K
13:34 2,109.59 2,109.63 2,109.59 2,109.59 0.0K
13:35 2,109.52 2,109.52 2,109.52 2,109.52 0.0K
13:36 2,109.47 2,109.55 2,109.40 2,109.40 0.0K
13:37 2,109.45 2,109.56 2,109.35 2,109.42 0.0K
13:38 2,109.49 2,109.49 2,109.31 2,109.40 0.0K
13:39 2,109.50 2,109.50 2,109.37 2,109.37 0.0K
13:40 2,109.44 2,109.87 2,109.44 2,109.81 0.0K
13:41 2,109.74 2,109.78 2,109.74 2,109.78 0.0K
13:42 2,109.86 2,109.98 2,109.70 2,109.98 0.0K
13:43 2,110.06 2,110.13 2,109.80 2,109.86 0.0K
13:44 2,109.90 2,110.32 2,109.90 2,110.25 0.0K
13:45 2,110.28 2,110.28 2,110.24 2,110.24 0.0K
13:46 2,110.28 2,110.81 2,110.28 2,110.81 0.0K
13:47 2,110.85 2,111.01 2,110.85 2,110.96 0.0K
13:48 2,111.05 2,111.13 2,111.03 2,111.13 0.0K
13:49 2,111.09 2,111.09 2,111.06 2,111.06 0.0K
13:50 2,111.09 2,111.50 2,111.09 2,111.50 0.0K
13:51 2,111.59 2,112.70 2,111.57 2,112.70 0.0K
13:52 2,112.79 2,112.84 2,112.72 2,112.72 0.0K
13:53 2,112.80 2,113.22 2,112.80 2,113.18 0.0K
13:54 2,113.28 2,113.83 2,113.28 2,113.74 0.0K
13:55 2,113.66 2,113.66 2,113.49 2,113.51 0.0K
13:56 2,113.43 2,113.59 2,113.39 2,113.50 0.0K
13:57 2,113.44 2,113.53 2,113.41 2,113.45 0.0K
13:58 2,113.40 2,113.46 2,113.32 2,113.46 0.0K
13:59 2,113.49 2,113.56 2,113.43 2,113.47 0.0K
14:00 2,113.51 2,113.85 2,113.51 2,113.63 0.0K
14:01 2,113.59 2,113.59 2,113.11 2,113.11 0.0K
14:02 2,112.94 2,112.94 2,112.36 2,112.36 0.0K
14:03 2,112.30 2,112.30 2,112.18 2,112.27 0.0K
14:05 2,112.36 2,112.44 2,112.36 2,112.44 0.0K
14:06 2,112.49 2,112.53 2,112.42 2,112.53 0.0K
14:07 2,112.57 2,112.61 2,112.38 2,112.38 0.0K
14:08 2,112.41 2,112.50 2,112.33 2,112.33 0.0K
14:09 2,112.23 2,112.38 2,111.97 2,111.97 0.0K
14:10 2,112.02 2,112.02 2,111.87 2,111.87 0.0K
14:11 2,111.77 2,111.77 2,111.72 2,111.76 0.0K
14:12 2,111.71 2,111.73 2,111.69 2,111.69 0.0K
14:13 2,111.73 2,111.73 2,111.68 2,111.68 0.0K
14:14 2,111.59 2,111.69 2,111.52 2,111.52 0.0K
14:15 2,111.28 2,111.28 2,110.80 2,110.80 0.0K
14:16 2,110.85 2,110.97 2,110.76 2,110.76 0.0K
14:17 2,110.74 2,110.80 2,110.67 2,110.71 0.0K
14:18 2,110.65 2,110.80 2,110.65 2,110.72 0.0K
14:19 2,110.64 2,110.64 2,110.51 2,110.51 0.0K
14:20 2,110.43 2,110.56 2,110.39 2,110.55 0.0K
14:21 2,110.47 2,110.51 2,110.16 2,110.16 0.0K
14:22 2,110.11 2,110.21 2,110.11 2,110.21 0.0K
14:23 2,110.29 2,110.43 2,110.29 2,110.29 0.0K
14:24 2,110.31 2,110.31 2,110.10 2,110.15 0.0K
14:25 2,109.99 2,109.99 2,109.90 2,109.99 0.0K
14:26 2,109.94 2,110.12 2,109.94 2,110.08 0.0K
14:27 2,110.15 2,110.20 2,110.12 2,110.20 0.0K
14:28 2,110.11 2,110.11 2,110.01 2,110.10 0.0K
14:29 2,110.13 2,110.19 2,110.01 2,110.01 0.0K
14:30 2,110.05 2,110.10 2,109.59 2,109.59 0.0K
14:31 2,109.55 2,109.55 2,109.46 2,109.46 0.0K
14:32 2,109.40 2,109.40 2,109.26 2,109.26 0.0K
14:33 2,109.19 2,109.19 2,109.00 2,109.00 0.0K
14:34 2,108.92 2,109.23 2,108.92 2,109.23 0.0K
14:35 2,109.15 2,109.32 2,109.15 2,109.19 0.0K
14:36 2,109.17 2,109.25 2,109.17 2,109.20 0.0K
14:37 2,109.14 2,109.14 2,108.54 2,108.54 0.0K
14:38 2,108.62 2,108.62 2,108.49 2,108.49 0.0K
14:39 2,108.45 2,108.61 2,108.45 2,108.54 0.0K
14:40 2,108.48 2,109.10 2,108.48 2,109.10 0.0K
14:41 2,109.25 2,109.28 2,109.25 2,109.28 0.0K
14:42 2,109.23 2,109.23 2,109.23 2,109.23 0.0K
14:43 2,109.28 2,109.33 2,109.28 2,109.33 0.0K
14:44 2,109.28 2,109.28 2,109.28 2,109.28 0.0K
14:45 2,109.37 2,109.41 2,109.37 2,109.41 0.0K
14:46 2,109.37 2,109.75 2,109.37 2,109.75 0.0K
14:47 2,109.83 2,109.97 2,109.56 2,109.56 0.0K
14:48 2,109.62 2,109.62 2,109.39 2,109.55 0.0K
14:49 2,109.60 2,109.72 2,109.60 2,109.72 0.0K
14:50 2,109.67 2,109.67 2,109.45 2,109.60 0.0K
14:51 2,109.66 2,109.77 2,109.62 2,109.66 0.0K
14:52 2,109.97 2,110.18 2,109.91 2,110.18 0.0K
14:53 2,110.12 2,110.21 2,109.86 2,109.86 0.0K
14:54 2,109.76 2,109.76 2,109.62 2,109.62 0.0K
14:55 2,109.51 2,109.59 2,109.16 2,109.20 0.0K
14:56 2,109.38 2,109.38 2,109.25 2,109.30 0.0K
14:57 2,109.28 2,109.44 2,109.28 2,109.35 0.0K
14:58 2,109.83 2,110.32 2,109.83 2,110.29 0.0K
14:59 2,110.21 2,110.65 2,110.21 2,110.65 0.0K
15:00 2,110.76 2,110.93 2,110.72 2,110.93 0.0K
15:01 2,111.01 2,111.01 2,110.11 2,110.11 0.0K
15:02 2,109.45 2,109.50 2,109.26 2,109.26 0.0K
15:03 2,109.30 2,109.34 2,108.67 2,108.76 0.0K
15:04 2,108.67 2,108.70 2,108.15 2,108.15 0.0K
15:05 2,108.06 2,108.11 2,107.87 2,108.02 0.0K
15:06 2,108.06 2,108.15 2,108.06 2,108.06 0.0K
15:07 2,108.19 2,108.19 2,108.14 2,108.19 0.0K
15:08 2,108.07 2,108.16 2,108.07 2,108.16 0.0K
15:09 2,108.21 2,108.62 2,108.21 2,108.62 0.0K
15:10 2,108.71 2,108.75 2,108.63 2,108.75 0.0K
15:11 2,108.96 2,108.96 2,108.50 2,108.69 0.0K
15:12 2,108.92 2,109.01 2,108.92 2,109.01 0.0K
15:13 2,108.95 2,109.20 2,108.95 2,109.20 0.0K
15:14 2,109.24 2,109.24 2,108.78 2,108.78 0.0K
15:15 2,108.74 2,108.74 2,108.51 2,108.51 0.0K
15:16 2,108.46 2,108.46 2,108.15 2,108.25 0.0K
15:17 2,108.23 2,108.37 2,107.31 2,107.31 0.0K
15:18 2,107.44 2,107.92 2,107.36 2,107.92 0.0K
15:19 2,108.00 2,108.00 2,107.87 2,107.87 0.0K
15:20 2,107.92 2,108.00 2,107.83 2,108.00 0.0K
15:21 2,108.05 2,108.10 2,108.03 2,108.10 0.0K
15:22 2,107.98 2,108.20 2,107.98 2,108.20 0.0K
15:23 2,108.22 2,108.22 2,108.22 2,108.22 0.0K
15:24 2,108.12 2,108.26 2,108.12 2,108.22 0.0K
15:25 2,108.18 2,108.18 2,108.13 2,108.13 0.0K
15:26 2,108.04 2,108.04 2,108.04 2,108.04 0.0K
15:27 2,108.01 2,108.77 2,108.01 2,108.72 0.0K
15:28 2,108.77 2,108.77 2,108.37 2,108.47 0.0K
15:29 2,108.43 2,108.43 2,108.36 2,108.36 0.0K
15:30 2,108.51 2,108.72 2,108.42 2,108.72 0.0K
15:31 2,108.85 2,109.09 2,108.79 2,108.86 0.0K
15:32 2,108.91 2,108.94 2,108.85 2,108.89 0.0K
15:33 2,108.94 2,109.02 2,108.80 2,108.84 0.0K
15:34 2,108.63 2,108.63 2,108.49 2,108.49 0.0K
15:35 2,108.54 2,108.67 2,108.37 2,108.37 0.0K
15:36 2,108.43 2,108.43 2,107.75 2,107.75 0.0K
15:37 2,107.71 2,107.87 2,107.66 2,107.87 0.0K
15:38 2,107.84 2,107.98 2,107.84 2,107.98 0.0K
15:39 2,107.96 2,107.96 2,107.96 2,107.96 0.0K
15:40 2,107.84 2,107.86 2,107.69 2,107.71 0.0K
15:41 2,107.80 2,107.81 2,107.51 2,107.57 0.0K
15:42 2,107.52 2,107.83 2,107.52 2,107.83 0.0K
15:43 2,107.85 2,107.97 2,107.85 2,107.97 0.0K
15:44 2,108.01 2,108.11 2,108.01 2,108.02 0.0K
15:45 2,108.11 2,108.25 2,107.97 2,108.17 0.0K
15:46 2,108.15 2,108.15 2,108.00 2,108.00 0.0K
15:47 2,108.05 2,108.28 2,108.05 2,108.28 0.0K
15:48 2,108.38 2,108.38 2,108.07 2,108.24 0.0K
15:49 2,108.20 2,108.30 2,108.20 2,108.23 0.0K
15:50 2,107.93 2,107.93 2,107.55 2,107.55 0.0K
15:51 2,107.51 2,107.51 2,107.26 2,107.26 0.0K
15:52 2,107.21 2,107.39 2,107.21 2,107.34 0.0K
15:53 2,107.30 2,107.66 2,107.26 2,107.27 0.0K
15:54 2,107.14 2,107.44 2,107.14 2,107.35 0.0K
15:55 2,107.27 2,107.39 2,107.27 2,107.28 0.0K
15:56 2,107.23 2,107.23 2,107.23 2,107.23 0.0K
15:57 2,106.98 2,107.19 2,106.98 2,107.09 0.0K
15:58 2,107.01 2,107.01 2,106.84 2,106.86 0.0K
15:59 2,106.95 2,107.05 2,106.95 2,107.05 0.0K
16:00 2,107.09 2,107.81 2,107.09 2,107.81 0.0K
16:01 2,107.80 2,107.83 2,107.75 2,107.75 0.0K
16:02 2,107.56 2,107.56 2,107.48 2,107.51 0.0K
16:03 2,107.60 2,107.60 2,107.27 2,107.27 0.0K
16:04 2,107.21 2,107.40 2,107.16 2,107.28 0.0K
16:05 2,107.10 2,107.37 2,107.10 2,107.37 0.0K
16:06 2,107.18 2,107.18 2,107.11 2,107.13 0.0K
16:07 2,107.17 2,107.17 2,106.88 2,106.95 0.0K
16:08 2,106.91 2,107.13 2,106.91 2,107.04 0.0K
16:09 2,107.13 2,107.60 2,107.05 2,107.43 0.0K
16:10 2,107.47 2,107.47 2,107.38 2,107.38 0.0K
16:11 2,107.44 2,107.44 2,107.12 2,107.17 0.0K
16:12 2,107.03 2,107.03 2,106.86 2,106.99 0.0K
16:13 2,107.04 2,107.07 2,107.04 2,107.07 0.0K
16:14 2,107.14 2,107.23 2,107.14 2,107.19 0.0K
16:15 2,107.09 2,107.09 2,106.79 2,106.79 0.0K
16:16 2,106.74 2,106.74 2,106.16 2,106.17 0.0K
16:17 2,106.14 2,106.23 2,106.14 2,106.16 0.0K
16:18 2,106.17 2,106.32 2,106.17 2,106.31 0.0K
16:19 2,106.36 2,106.61 2,106.30 2,106.61 0.0K
16:20 2,106.82 2,107.16 2,106.82 2,107.12 0.0K
16:21 2,107.17 2,107.17 2,106.92 2,106.92 0.0K
16:22 2,106.87 2,106.98 2,106.87 2,106.89 0.0K
16:23 2,106.84 2,106.97 2,106.75 2,106.97 0.0K
16:24 2,106.92 2,106.92 2,106.87 2,106.90 0.0K
16:25 2,106.84 2,106.94 2,106.84 2,106.94 0.0K
16:26 2,107.04 2,107.09 2,106.96 2,107.02 0.0K
16:27 2,107.16 2,107.16 2,107.00 2,107.12 0.0K
16:28 2,107.14 2,107.14 2,107.14 2,107.14 0.0K
16:29 2,107.19 2,107.19 2,107.06 2,107.09 0.0K
16:30 2,107.13 2,108.18 2,107.13 2,108.18 0.0K
16:31 2,108.26 2,108.35 2,107.57 2,107.57 0.0K
16:32 2,107.32 2,107.32 2,106.64 2,106.81 0.0K
16:33 2,106.72 2,106.81 2,106.16 2,106.25 0.0K
16:34 2,106.23 2,107.08 2,106.15 2,107.08 0.0K
16:35 2,107.20 2,107.43 2,107.14 2,107.31 0.0K
16:36 2,107.21 2,107.21 2,106.22 2,106.22 0.0K
16:37 2,106.18 2,106.32 2,106.13 2,106.13 0.0K
16:38 2,106.17 2,106.34 2,106.10 2,106.30 0.0K
16:39 2,106.34 2,106.45 2,106.34 2,106.39 0.0K
16:40 2,106.51 2,106.98 2,106.51 2,106.98 0.0K
16:41 2,106.91 2,106.91 2,106.91 2,106.91 0.0K
16:42 2,106.98 2,107.80 2,106.98 2,107.56 0.0K
16:43 2,107.51 2,107.51 2,106.78 2,106.78 0.0K
16:44 2,106.86 2,106.86 2,106.28 2,106.28 0.0K
16:45 2,106.19 2,106.19 2,105.93 2,106.00 0.0K
16:46 2,105.95 2,105.95 2,105.95 2,105.95 0.0K
16:47 2,106.06 2,106.06 2,105.52 2,105.52 0.0K
16:48 2,105.48 2,105.85 2,105.48 2,105.81 0.0K
16:49 2,105.79 2,106.08 2,105.62 2,105.71 0.0K
16:50 2,105.65 2,105.65 2,104.57 2,104.57 0.0K
16:51 2,104.46 2,104.46 2,104.16 2,104.35 0.0K
16:52 2,104.39 2,104.46 2,104.25 2,104.46 0.0K
16:53 2,104.51 2,104.54 2,104.29 2,104.29 0.0K
16:54 2,104.22 2,104.22 2,104.13 2,104.19 0.0K
16:55 2,104.15 2,104.25 2,103.88 2,104.24 0.0K
16:56 2,104.10 2,104.15 2,103.54 2,103.91 0.0K
16:57 2,103.82 2,103.94 2,103.20 2,103.20 0.0K
16:58 2,103.10 2,103.10 2,102.76 2,102.76 0.0K
16:59 2,102.71 2,102.97 2,101.39 2,101.42 0.0K
17:00 2,101.72 2,102.02 2,099.58 2,099.58 0.0K
17:01 2,099.48 2,099.97 2,099.33 2,099.95 0.0K
17:02 2,100.00 2,100.89 2,099.98 2,100.79 0.0K
17:03 2,100.89 2,101.54 2,100.89 2,101.54 0.0K
17:04 2,101.58 2,101.58 2,101.29 2,101.29 0.0K
17:05 2,101.33 2,101.39 2,101.15 2,101.20 0.0K
17:06 2,101.15 2,101.21 2,101.05 2,101.09 0.0K
17:07 2,100.72 2,101.26 2,100.66 2,101.25 0.0K
17:08 2,101.49 2,101.53 2,101.16 2,101.39 0.0K
17:09 2,101.37 2,101.41 2,101.28 2,101.28 0.0K
17:10 2,101.52 2,101.66 2,101.47 2,101.66 0.0K
17:11 2,101.61 2,101.74 2,101.42 2,101.42 0.0K
17:12 2,101.40 2,101.47 2,100.97 2,100.97 0.0K
17:13 2,100.88 2,100.88 2,100.75 2,100.76 0.0K
17:14 2,100.80 2,100.84 2,100.60 2,100.68 0.0K
17:15 2,100.58 2,101.13 2,100.58 2,101.13 0.0K
17:16 2,101.18 2,101.58 2,101.18 2,101.52 0.0K
17:17 2,101.46 2,101.46 2,101.17 2,101.29 0.0K
17:18 2,101.38 2,101.38 2,100.88 2,100.96 0.0K
17:19 2,101.01 2,101.07 2,100.57 2,100.78 0.0K
17:20 2,100.88 2,101.65 2,100.88 2,101.39 0.0K
17:21 2,101.31 2,101.31 2,100.48 2,100.48 0.0K
17:22 2,100.42 2,100.42 2,100.14 2,100.40 0.0K
17:23 2,100.36 2,100.65 2,100.36 2,100.65 0.0K
17:24 2,100.71 2,101.10 2,100.71 2,101.05 0.0K
17:25 2,101.06 2,101.11 2,100.87 2,100.92 0.0K
17:26 2,100.86 2,101.12 2,100.86 2,101.12 0.0K
17:27 2,101.21 2,101.89 2,101.21 2,101.85 0.0K
17:28 2,101.95 2,102.56 2,101.95 2,102.56 0.0K
17:29 2,102.61 2,102.90 2,102.61 2,102.81 0.0K
17:30 2,103.44 2,103.90 2,103.44 2,103.86 0.0K
17:31 2,103.95 2,104.03 2,103.86 2,103.86 0.0K
17:32 2,103.72 2,103.78 2,103.60 2,103.69 0.0K
17:33 2,103.83 2,103.83 2,103.68 2,103.80 0.0K
17:34 2,103.67 2,103.77 2,103.35 2,103.77 0.0K
17:35 2,103.83 2,103.83 2,103.20 2,103.29 0.0K
17:36 2,103.20 2,103.33 2,103.18 2,103.33 0.0K
17:37 2,103.42 2,103.63 2,103.41 2,103.43 0.0K
17:38 2,103.71 2,103.71 2,103.07 2,103.11 0.0K
17:39 2,103.28 2,104.12 2,103.28 2,103.79 0.0K
17:40 2,103.96 2,104.15 2,103.76 2,104.15 0.0K
17:41 2,104.20 2,104.34 2,104.19 2,104.23 0.0K
17:42 2,104.36 2,104.68 2,104.36 2,104.66 0.0K
17:43 2,104.70 2,104.70 2,104.54 2,104.58 0.0K
17:44 2,104.56 2,105.49 2,104.56 2,105.49 0.0K
17:45 2,105.52 2,105.96 2,105.48 2,105.96 0.0K
17:46 2,105.91 2,106.32 2,105.91 2,106.32 0.0K
17:47 2,106.30 2,106.56 2,106.30 2,106.49 0.0K
17:48 2,106.44 2,106.48 2,106.05 2,106.05 0.0K
17:49 2,106.02 2,106.36 2,106.02 2,106.17 0.0K
17:50 2,106.27 2,106.27 2,105.88 2,105.90 0.0K
17:51 2,105.86 2,105.86 2,105.60 2,105.75 0.0K
17:52 2,105.80 2,105.81 2,105.55 2,105.81 0.0K
17:53 2,105.77 2,106.36 2,105.77 2,106.21 0.0K
17:54 2,106.17 2,106.17 2,105.67 2,106.07 0.0K
17:55 2,106.04 2,106.04 2,105.74 2,105.86 0.0K
17:56 2,105.88 2,105.97 2,105.86 2,105.86 0.0K
17:57 2,105.82 2,105.82 2,105.48 2,105.55 0.0K
17:58 2,105.60 2,105.93 2,105.60 2,105.89 0.0K
17:59 2,106.04 2,106.11 2,105.92 2,105.96 0.0K
18:00 2,106.23 2,106.51 2,106.23 2,106.32 0.0K
18:01 2,106.12 2,106.12 2,105.62 2,105.62 0.0K
18:02 2,105.55 2,105.69 2,105.34 2,105.38 0.0K
18:03 2,105.36 2,105.58 2,105.36 2,105.42 0.0K
18:04 2,105.50 2,105.79 2,105.49 2,105.79 0.0K
18:05 2,105.82 2,106.43 2,105.82 2,106.37 0.0K
18:06 2,106.28 2,106.80 2,106.24 2,106.69 0.0K
18:07 2,106.64 2,106.64 2,106.38 2,106.50 0.0K
18:08 2,106.39 2,106.39 2,105.72 2,105.72 0.0K
18:09 2,105.78 2,106.10 2,105.72 2,105.72 0.0K
18:10 2,105.56 2,105.97 2,105.56 2,105.90 0.0K
18:11 2,105.86 2,105.86 2,105.13 2,105.47 0.0K
18:12 2,105.38 2,105.38 2,105.08 2,105.08 0.0K
18:13 2,105.04 2,105.39 2,105.00 2,105.39 0.0K
18:14 2,105.41 2,105.54 2,105.41 2,105.43 0.0K
18:15 2,105.39 2,105.44 2,105.22 2,105.44 0.0K
18:16 2,105.50 2,105.85 2,105.50 2,105.85 0.0K
18:17 2,105.80 2,105.86 2,105.73 2,105.83 0.0K
18:18 2,105.87 2,106.10 2,105.80 2,105.93 0.0K
18:19 2,106.02 2,106.07 2,105.80 2,105.81 0.0K
18:20 2,105.79 2,105.79 2,105.37 2,105.48 0.0K
18:21 2,105.46 2,105.59 2,105.26 2,105.26 0.0K
18:22 2,105.32 2,105.34 2,104.98 2,104.98 0.0K
18:23 2,105.13 2,105.26 2,105.05 2,105.05 0.0K
18:24 2,105.00 2,105.18 2,104.88 2,105.18 0.0K
18:25 2,105.09 2,105.09 2,105.09 2,105.09 0.0K
18:29 2,105.47 2,107.83 2,105.47 2,107.83 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