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 2,122.95 2,123.43 2,120.23 2,120.28 0.0K
10:01 2,120.32 2,122.66 2,120.27 2,121.62 0.0K
10:02 2,121.55 2,121.96 2,121.26 2,121.26 0.0K
10:03 2,121.06 2,121.23 2,120.63 2,121.23 0.0K
10:04 2,121.14 2,121.17 2,120.61 2,120.97 0.0K
10:05 2,120.93 2,121.75 2,120.93 2,121.29 0.0K
10:06 2,121.24 2,121.37 2,120.89 2,121.22 0.0K
10:07 2,121.26 2,121.71 2,121.26 2,121.61 0.0K
10:08 2,121.49 2,121.57 2,121.21 2,121.57 0.0K
10:09 2,121.48 2,121.89 2,121.16 2,121.65 0.0K
10:10 2,121.61 2,121.61 2,121.01 2,121.03 0.0K
10:11 2,120.95 2,121.31 2,120.31 2,120.46 0.0K
10:12 2,120.53 2,120.86 2,120.53 2,120.86 0.0K
10:13 2,120.95 2,121.41 2,120.95 2,121.41 0.0K
10:14 2,121.45 2,121.65 2,121.00 2,121.00 0.0K
10:15 2,121.12 2,121.57 2,121.12 2,121.48 0.0K
10:16 2,121.29 2,121.91 2,121.29 2,121.59 0.0K
10:17 2,121.54 2,121.87 2,121.16 2,121.16 0.0K
10:18 2,121.18 2,121.46 2,120.98 2,121.44 0.0K
10:19 2,121.38 2,121.80 2,121.38 2,121.70 0.0K
10:20 2,121.78 2,121.87 2,120.60 2,120.60 0.0K
10:21 2,120.46 2,121.04 2,120.46 2,120.82 0.0K
10:22 2,120.75 2,120.75 2,119.80 2,120.11 0.0K
10:23 2,120.30 2,120.43 2,120.05 2,120.36 0.0K
10:24 2,120.28 2,120.37 2,119.56 2,119.73 0.0K
10:25 2,119.64 2,120.35 2,119.64 2,120.35 0.0K
10:26 2,120.24 2,120.72 2,120.16 2,120.29 0.0K
10:27 2,120.38 2,120.40 2,120.38 2,120.40 0.0K
10:28 2,120.44 2,120.79 2,120.44 2,120.51 0.0K
10:29 2,120.46 2,120.59 2,120.43 2,120.51 0.0K
10:30 2,120.60 2,121.07 2,120.60 2,120.92 0.0K
10:31 2,120.74 2,120.95 2,120.37 2,120.42 0.0K
10:32 2,120.33 2,120.36 2,119.92 2,120.15 0.0K
10:33 2,120.34 2,120.34 2,119.79 2,119.79 0.0K
10:34 2,119.84 2,120.50 2,119.84 2,120.50 0.0K
10:35 2,120.53 2,120.58 2,120.48 2,120.54 0.0K
10:36 2,121.03 2,122.01 2,121.03 2,122.01 0.0K
10:37 2,121.97 2,123.14 2,121.92 2,123.01 0.0K
10:38 2,123.05 2,123.24 2,122.79 2,123.24 0.0K
10:39 2,123.33 2,123.36 2,123.17 2,123.28 0.0K
10:40 2,123.23 2,123.39 2,122.97 2,123.34 0.0K
10:41 2,123.29 2,123.48 2,123.12 2,123.22 0.0K
10:42 2,123.14 2,123.72 2,123.14 2,123.67 0.0K
10:43 2,123.63 2,123.97 2,123.63 2,123.93 0.0K
10:44 2,124.01 2,124.05 2,123.68 2,124.05 0.0K
10:45 2,124.01 2,124.69 2,124.00 2,124.69 0.0K
10:46 2,124.62 2,125.16 2,124.62 2,124.97 0.0K
10:47 2,124.68 2,124.68 2,124.09 2,124.09 0.0K
10:48 2,124.02 2,124.38 2,123.85 2,124.04 0.0K
10:49 2,123.99 2,123.99 2,122.97 2,123.07 0.0K
10:50 2,123.13 2,123.56 2,123.13 2,123.44 0.0K
10:51 2,123.46 2,123.89 2,123.46 2,123.84 0.0K
10:52 2,123.82 2,124.08 2,123.82 2,124.08 0.0K
10:53 2,124.16 2,124.22 2,124.10 2,124.22 0.0K
10:54 2,124.24 2,124.69 2,124.24 2,124.65 0.0K
10:55 2,124.75 2,125.29 2,124.75 2,125.26 0.0K
10:56 2,125.20 2,125.20 2,124.40 2,124.40 0.0K
10:57 2,124.33 2,124.33 2,123.85 2,123.91 0.0K
10:58 2,123.88 2,124.22 2,123.88 2,124.22 0.0K
10:59 2,124.46 2,124.53 2,124.43 2,124.50 0.0K
11:00 2,124.68 2,125.11 2,124.68 2,124.80 0.0K
11:01 2,124.62 2,124.62 2,124.01 2,124.11 0.0K
11:02 2,124.19 2,124.31 2,123.92 2,123.92 0.0K
11:03 2,124.10 2,124.25 2,124.10 2,124.14 0.0K
11:04 2,124.03 2,124.13 2,124.01 2,124.03 0.0K
11:05 2,123.89 2,124.21 2,123.80 2,124.06 0.0K
11:06 2,123.90 2,124.33 2,123.90 2,124.33 0.0K
11:07 2,124.42 2,124.71 2,124.10 2,124.15 0.0K
11:08 2,123.79 2,123.85 2,123.46 2,123.72 0.0K
11:09 2,123.67 2,123.78 2,123.58 2,123.78 0.0K
11:10 2,123.62 2,123.89 2,123.52 2,123.89 0.0K
11:11 2,123.87 2,123.87 2,123.58 2,123.74 0.0K
11:12 2,123.55 2,124.02 2,123.55 2,123.71 0.0K
11:13 2,123.65 2,123.65 2,123.42 2,123.42 0.0K
11:14 2,123.08 2,123.49 2,123.05 2,123.49 0.0K
11:15 2,123.80 2,123.80 2,123.65 2,123.74 0.0K
11:16 2,123.70 2,123.91 2,123.70 2,123.91 0.0K
11:17 2,123.72 2,123.78 2,123.53 2,123.62 0.0K
11:18 2,123.73 2,123.73 2,123.47 2,123.51 0.0K
11:19 2,123.46 2,123.49 2,123.13 2,123.19 0.0K
11:20 2,123.42 2,123.44 2,123.07 2,123.07 0.0K
11:21 2,123.16 2,123.49 2,123.16 2,123.41 0.0K
11:22 2,123.52 2,123.61 2,123.36 2,123.36 0.0K
11:23 2,123.32 2,123.87 2,123.32 2,123.87 0.0K
11:24 2,124.01 2,124.09 2,124.01 2,124.09 0.0K
11:25 2,124.05 2,124.25 2,123.87 2,124.22 0.0K
11:26 2,124.16 2,124.33 2,124.12 2,124.33 0.0K
11:27 2,124.35 2,124.35 2,123.87 2,123.87 0.0K
11:28 2,123.83 2,123.84 2,123.51 2,123.84 0.0K
11:29 2,123.89 2,124.23 2,123.89 2,124.16 0.0K
11:30 2,124.27 2,124.33 2,124.20 2,124.24 0.0K
11:31 2,124.20 2,124.20 2,123.82 2,123.96 0.0K
11:32 2,124.01 2,124.01 2,123.63 2,123.63 0.0K
11:33 2,123.65 2,123.71 2,123.63 2,123.71 0.0K
11:34 2,123.64 2,123.96 2,123.64 2,123.90 0.0K
11:35 2,123.69 2,123.70 2,123.38 2,123.38 0.0K
11:36 2,123.36 2,123.49 2,123.36 2,123.44 0.0K
11:37 2,123.36 2,124.27 2,123.36 2,124.27 0.0K
11:38 2,124.32 2,124.75 2,124.32 2,124.75 0.0K
11:39 2,124.84 2,125.02 2,124.80 2,125.02 0.0K
11:40 2,124.84 2,124.84 2,124.66 2,124.71 0.0K
11:41 2,124.61 2,124.63 2,124.40 2,124.48 0.0K
11:42 2,124.56 2,124.56 2,124.46 2,124.46 0.0K
11:43 2,124.41 2,124.41 2,123.96 2,124.01 0.0K
11:44 2,123.92 2,123.92 2,123.76 2,123.76 0.0K
11:45 2,123.42 2,123.67 2,123.42 2,123.67 0.0K
11:46 2,123.55 2,123.95 2,123.47 2,123.89 0.0K
11:47 2,123.62 2,123.62 2,123.51 2,123.54 0.0K
11:48 2,123.56 2,123.56 2,123.45 2,123.54 0.0K
11:49 2,123.61 2,123.61 2,123.43 2,123.43 0.0K
11:50 2,123.37 2,123.39 2,122.63 2,122.69 0.0K
11:51 2,122.78 2,122.78 2,122.46 2,122.61 0.0K
11:52 2,122.48 2,122.56 2,122.30 2,122.30 0.0K
11:53 2,122.38 2,122.38 2,122.32 2,122.34 0.0K
11:54 2,122.39 2,122.53 2,122.39 2,122.48 0.0K
11:55 2,122.43 2,122.43 2,121.99 2,121.99 0.0K
11:56 2,122.01 2,122.37 2,121.76 2,122.19 0.0K
11:57 2,122.14 2,122.40 2,122.09 2,122.40 0.0K
11:58 2,122.35 2,122.35 2,121.92 2,121.92 0.0K
11:59 2,121.84 2,121.84 2,121.16 2,121.50 0.0K
12:00 2,121.51 2,122.02 2,121.51 2,121.98 0.0K
12:01 2,122.06 2,122.07 2,121.98 2,121.98 0.0K
12:02 2,121.94 2,122.04 2,121.92 2,122.04 0.0K
12:03 2,122.12 2,122.23 2,122.12 2,122.23 0.0K
12:04 2,122.31 2,122.31 2,122.23 2,122.25 0.0K
12:05 2,122.15 2,122.15 2,121.87 2,121.87 0.0K
12:06 2,121.93 2,121.98 2,121.46 2,121.47 0.0K
12:07 2,121.56 2,121.58 2,121.30 2,121.34 0.0K
12:08 2,121.36 2,121.95 2,121.36 2,121.71 0.0K
12:09 2,121.73 2,122.00 2,121.73 2,122.00 0.0K
12:10 2,121.73 2,122.12 2,121.73 2,122.03 0.0K
12:11 2,121.94 2,122.25 2,121.89 2,122.25 0.0K
12:12 2,122.28 2,122.92 2,122.23 2,122.92 0.0K
12:13 2,123.15 2,123.41 2,123.13 2,123.41 0.0K
12:14 2,123.33 2,123.66 2,123.33 2,123.56 0.0K
12:15 2,123.65 2,124.04 2,123.65 2,124.00 0.0K
12:16 2,123.92 2,123.99 2,123.77 2,123.77 0.0K
12:17 2,123.81 2,123.89 2,123.65 2,123.68 0.0K
12:18 2,123.64 2,123.69 2,123.43 2,123.43 0.0K
12:19 2,123.52 2,123.52 2,123.38 2,123.42 0.0K
12:20 2,123.40 2,123.43 2,123.40 2,123.43 0.0K
12:21 2,123.34 2,123.51 2,123.25 2,123.51 0.0K
12:22 2,123.63 2,123.63 2,123.59 2,123.59 0.0K
12:23 2,123.54 2,123.54 2,123.42 2,123.42 0.0K
12:24 2,123.46 2,123.46 2,123.23 2,123.23 0.0K
12:25 2,123.28 2,123.33 2,123.20 2,123.20 0.0K
12:26 2,123.12 2,123.48 2,123.12 2,123.48 0.0K
12:27 2,123.58 2,123.69 2,123.37 2,123.37 0.0K
12:28 2,123.49 2,123.50 2,123.40 2,123.40 0.0K
12:29 2,123.35 2,123.35 2,123.00 2,123.00 0.0K
12:30 2,123.02 2,123.02 2,122.80 2,122.97 0.0K
12:31 2,123.00 2,123.06 2,122.95 2,123.06 0.0K
12:32 2,123.15 2,123.15 2,122.81 2,123.11 0.0K
12:33 2,123.07 2,123.07 2,122.36 2,122.36 0.0K
12:34 2,122.23 2,122.33 2,122.04 2,122.15 0.0K
12:35 2,122.11 2,122.11 2,121.94 2,121.94 0.0K
12:36 2,121.85 2,121.89 2,121.80 2,121.89 0.0K
12:37 2,121.96 2,122.07 2,121.81 2,122.07 0.0K
12:38 2,122.11 2,122.27 2,122.11 2,122.18 0.0K
12:39 2,122.10 2,122.30 2,122.10 2,122.21 0.0K
12:40 2,122.17 2,122.27 2,121.92 2,122.22 0.0K
12:41 2,122.32 2,122.36 2,122.17 2,122.21 0.0K
12:42 2,122.25 2,122.25 2,122.05 2,122.17 0.0K
12:43 2,122.13 2,122.28 2,122.13 2,122.28 0.0K
12:44 2,122.19 2,122.38 2,122.00 2,122.14 0.0K
12:45 2,122.10 2,122.10 2,121.94 2,122.09 0.0K
12:46 2,122.13 2,122.13 2,122.01 2,122.01 0.0K
12:47 2,121.88 2,121.97 2,121.84 2,121.93 0.0K
12:48 2,121.89 2,122.18 2,121.89 2,121.96 0.0K
12:49 2,122.11 2,122.17 2,122.09 2,122.13 0.0K
12:50 2,122.09 2,122.14 2,122.03 2,122.03 0.0K
12:51 2,122.06 2,122.40 2,122.06 2,122.40 0.0K
12:52 2,122.36 2,122.36 2,122.13 2,122.13 0.0K
12:53 2,122.31 2,122.32 2,122.06 2,122.06 0.0K
12:54 2,121.98 2,122.01 2,121.93 2,122.01 0.0K
12:55 2,122.11 2,122.17 2,121.88 2,122.09 0.0K
12:56 2,122.12 2,122.12 2,122.08 2,122.08 0.0K
12:57 2,122.00 2,122.20 2,122.00 2,122.16 0.0K
12:58 2,122.11 2,122.11 2,121.55 2,121.55 0.0K
12:59 2,121.34 2,121.77 2,121.25 2,121.74 0.0K
13:00 2,121.79 2,122.01 2,121.79 2,122.01 0.0K
13:01 2,122.20 2,122.27 2,122.01 2,122.01 0.0K
13:02 2,122.10 2,122.10 2,121.88 2,121.88 0.0K
13:03 2,121.83 2,121.83 2,121.74 2,121.83 0.0K
13:04 2,121.78 2,121.78 2,121.55 2,121.55 0.0K
13:05 2,121.47 2,121.53 2,121.43 2,121.52 0.0K
13:06 2,121.57 2,121.57 2,121.02 2,121.02 0.0K
13:07 2,121.11 2,121.16 2,121.07 2,121.07 0.0K
13:08 2,121.00 2,121.86 2,120.87 2,121.86 0.0K
13:09 2,121.95 2,121.95 2,121.55 2,121.63 0.0K
13:10 2,121.55 2,121.72 2,121.55 2,121.66 0.0K
13:11 2,121.70 2,121.70 2,121.44 2,121.47 0.0K
13:12 2,121.51 2,121.51 2,121.23 2,121.28 0.0K
13:13 2,121.46 2,121.46 2,121.11 2,121.11 0.0K
13:14 2,120.87 2,121.20 2,120.87 2,121.20 0.0K
13:15 2,121.24 2,121.24 2,121.15 2,121.19 0.0K
13:16 2,121.24 2,121.24 2,121.14 2,121.19 0.0K
13:17 2,121.07 2,121.22 2,120.97 2,120.97 0.0K
13:18 2,120.77 2,121.20 2,120.67 2,121.20 0.0K
13:19 2,121.25 2,121.25 2,120.92 2,120.92 0.0K
13:20 2,120.88 2,120.88 2,120.63 2,120.75 0.0K
13:21 2,120.62 2,120.62 2,120.62 2,120.62 0.0K
13:22 2,120.71 2,120.73 2,120.69 2,120.73 0.0K
13:23 2,120.64 2,120.70 2,120.62 2,120.69 0.0K
13:24 2,120.64 2,121.26 2,120.60 2,121.26 0.0K
13:25 2,121.18 2,121.22 2,121.18 2,121.22 0.0K
13:26 2,121.24 2,121.42 2,121.20 2,121.20 0.0K
13:27 2,121.17 2,121.72 2,121.17 2,121.67 0.0K
13:28 2,121.71 2,121.71 2,121.40 2,121.45 0.0K
13:29 2,121.55 2,121.64 2,121.49 2,121.49 0.0K
13:30 2,121.54 2,121.54 2,121.29 2,121.43 0.0K
13:31 2,121.48 2,121.85 2,121.48 2,121.85 0.0K
13:32 2,121.93 2,122.03 2,121.88 2,122.03 0.0K
13:33 2,121.99 2,122.07 2,121.81 2,121.98 0.0K
13:34 2,121.93 2,122.05 2,121.93 2,122.00 0.0K
13:35 2,122.09 2,122.75 2,122.09 2,122.75 0.0K
13:36 2,122.97 2,122.97 2,122.82 2,122.86 0.0K
13:37 2,122.60 2,122.66 2,122.33 2,122.33 0.0K
13:38 2,122.19 2,122.19 2,122.02 2,122.02 0.0K
13:39 2,121.88 2,121.88 2,121.85 2,121.85 0.0K
13:40 2,121.72 2,121.77 2,121.53 2,121.77 0.0K
13:41 2,121.88 2,121.97 2,121.88 2,121.97 0.0K
13:42 2,121.90 2,121.90 2,121.86 2,121.90 0.0K
13:43 2,121.84 2,121.90 2,121.80 2,121.90 0.0K
13:44 2,121.71 2,121.76 2,121.71 2,121.72 0.0K
13:45 2,121.77 2,121.94 2,121.77 2,121.94 0.0K
13:46 2,121.98 2,122.02 2,121.98 2,122.02 0.0K
13:47 2,121.98 2,121.98 2,121.90 2,121.90 0.0K
13:48 2,121.85 2,121.85 2,121.29 2,121.29 0.0K
13:49 2,121.26 2,121.26 2,120.73 2,120.73 0.0K
13:50 2,120.82 2,120.82 2,120.39 2,120.53 0.0K
13:51 2,120.58 2,120.66 2,120.57 2,120.57 0.0K
13:52 2,120.66 2,120.97 2,120.51 2,120.97 0.0K
13:53 2,120.93 2,121.22 2,120.93 2,121.20 0.0K
13:54 2,121.23 2,121.28 2,121.06 2,121.09 0.0K
13:55 2,121.05 2,121.24 2,121.05 2,121.23 0.0K
13:56 2,121.18 2,121.44 2,121.13 2,121.35 0.0K
13:57 2,121.30 2,121.33 2,121.21 2,121.24 0.0K
13:58 2,121.17 2,121.17 2,121.07 2,121.07 0.0K
13:59 2,121.03 2,121.16 2,120.90 2,121.16 0.0K
14:00 2,121.75 2,121.83 2,121.56 2,121.70 0.0K
14:01 2,121.75 2,121.75 2,121.60 2,121.66 0.0K
14:02 2,121.71 2,121.76 2,121.29 2,121.29 0.0K
14:03 2,121.23 2,121.27 2,121.23 2,121.27 0.0K
14:04 2,121.36 2,121.36 2,121.21 2,121.21 0.0K
14:05 2,121.16 2,121.32 2,121.12 2,121.29 0.0K
14:06 2,121.33 2,121.33 2,121.20 2,121.20 0.0K
14:07 2,121.12 2,121.20 2,121.09 2,121.14 0.0K
14:08 2,121.06 2,121.06 2,120.96 2,121.00 0.0K
14:09 2,121.08 2,121.24 2,121.08 2,121.24 0.0K
14:10 2,121.16 2,121.26 2,121.12 2,121.26 0.0K
14:11 2,121.21 2,121.35 2,121.21 2,121.35 0.0K
14:12 2,121.43 2,121.43 2,121.17 2,121.17 0.0K
14:13 2,121.21 2,121.22 2,121.00 2,121.04 0.0K
14:14 2,121.09 2,121.09 2,120.95 2,120.95 0.0K
14:15 2,121.18 2,121.18 2,120.93 2,120.93 0.0K
14:16 2,120.75 2,120.89 2,120.75 2,120.89 0.0K
14:17 2,120.97 2,121.01 2,120.80 2,120.80 0.0K
14:18 2,120.88 2,121.38 2,120.88 2,121.38 0.0K
14:19 2,121.43 2,122.16 2,121.39 2,122.13 0.0K
14:20 2,122.22 2,122.44 2,122.22 2,122.44 0.0K
14:21 2,122.40 2,122.54 2,122.40 2,122.45 0.0K
14:22 2,122.53 2,122.53 2,122.41 2,122.45 0.0K
14:23 2,122.38 2,122.42 2,122.13 2,122.13 0.0K
14:24 2,122.23 2,122.25 2,122.15 2,122.25 0.0K
14:25 2,122.15 2,122.30 2,122.02 2,122.30 0.0K
14:26 2,122.32 2,122.42 2,122.23 2,122.42 0.0K
14:27 2,122.50 2,122.74 2,122.50 2,122.70 0.0K
14:28 2,122.72 2,122.72 2,122.54 2,122.54 0.0K
14:29 2,122.46 2,122.49 2,122.36 2,122.36 0.0K
14:30 2,122.34 2,122.34 2,121.76 2,121.76 0.0K
14:31 2,121.73 2,121.73 2,121.61 2,121.70 0.0K
14:32 2,121.61 2,121.61 2,121.21 2,121.21 0.0K
14:33 2,121.13 2,121.13 2,120.79 2,120.84 0.0K
14:34 2,120.89 2,121.43 2,120.89 2,121.43 0.0K
14:35 2,121.48 2,121.61 2,121.48 2,121.56 0.0K
14:36 2,121.51 2,121.51 2,121.51 2,121.51 0.0K
14:37 2,121.53 2,121.53 2,121.47 2,121.47 0.0K
14:38 2,121.56 2,121.83 2,121.53 2,121.83 0.0K
14:39 2,121.87 2,121.87 2,121.81 2,121.81 0.0K
14:40 2,121.96 2,122.34 2,121.96 2,122.29 0.0K
14:41 2,122.34 2,122.34 2,122.21 2,122.21 0.0K
14:42 2,122.18 2,122.39 2,122.18 2,122.32 0.0K
14:43 2,122.23 2,122.23 2,122.06 2,122.06 0.0K
14:44 2,121.98 2,121.98 2,121.81 2,121.85 0.0K
14:45 2,121.92 2,122.19 2,121.88 2,121.96 0.0K
14:46 2,121.75 2,121.75 2,121.47 2,121.47 0.0K
14:47 2,121.45 2,121.54 2,121.14 2,121.14 0.0K
14:48 2,121.16 2,121.20 2,121.11 2,121.11 0.0K
14:49 2,121.06 2,121.11 2,121.06 2,121.11 0.0K
14:50 2,121.16 2,121.54 2,121.16 2,121.54 0.0K
14:51 2,121.39 2,121.66 2,121.31 2,121.66 0.0K
14:52 2,121.77 2,122.01 2,121.70 2,121.92 0.0K
14:53 2,121.88 2,121.88 2,121.88 2,121.88 0.0K
14:54 2,121.97 2,122.08 2,121.97 2,122.08 0.0K
14:55 2,121.99 2,122.57 2,121.99 2,122.57 0.0K
14:56 2,122.73 2,122.87 2,122.53 2,122.87 0.0K
14:57 2,122.93 2,123.05 2,122.93 2,123.05 0.0K
14:58 2,123.08 2,123.42 2,123.05 2,123.29 0.0K
14:59 2,123.37 2,123.55 2,123.33 2,123.33 0.0K
15:00 2,123.28 2,123.37 2,123.28 2,123.37 0.0K
15:01 2,123.54 2,124.14 2,123.54 2,124.14 0.0K
15:02 2,124.05 2,124.24 2,124.05 2,124.20 0.0K
15:03 2,124.24 2,124.53 2,124.22 2,124.53 0.0K
15:04 2,124.52 2,125.05 2,124.52 2,124.93 0.0K
15:05 2,124.79 2,124.92 2,124.75 2,124.84 0.0K
15:06 2,124.66 2,124.98 2,124.66 2,124.98 0.0K
15:07 2,125.02 2,125.24 2,125.02 2,125.19 0.0K
15:08 2,125.15 2,125.35 2,125.15 2,125.35 0.0K
15:09 2,125.24 2,125.38 2,125.24 2,125.38 0.0K
15:10 2,125.30 2,125.30 2,125.15 2,125.15 0.0K
15:11 2,125.05 2,125.05 2,124.28 2,124.28 0.0K
15:12 2,124.23 2,124.31 2,124.23 2,124.30 0.0K
15:13 2,124.34 2,124.34 2,124.34 2,124.34 0.0K
15:14 2,124.39 2,124.39 2,124.22 2,124.30 0.0K
15:15 2,124.38 2,124.55 2,124.38 2,124.50 0.0K
15:16 2,124.45 2,124.45 2,123.88 2,124.01 0.0K
15:17 2,123.96 2,124.38 2,123.96 2,124.27 0.0K
15:18 2,124.32 2,124.76 2,124.32 2,124.76 0.0K
15:19 2,124.74 2,124.75 2,124.67 2,124.71 0.0K
15:20 2,124.62 2,124.62 2,124.54 2,124.56 0.0K
15:21 2,124.45 2,124.45 2,123.71 2,123.71 0.0K
15:22 2,123.40 2,123.40 2,123.10 2,123.10 0.0K
15:23 2,123.15 2,123.19 2,123.00 2,123.00 0.0K
15:24 2,123.09 2,123.28 2,122.99 2,123.28 0.0K
15:25 2,123.46 2,123.73 2,123.46 2,123.73 0.0K
15:26 2,123.78 2,124.05 2,123.75 2,124.05 0.0K
15:27 2,123.96 2,124.06 2,123.83 2,124.06 0.0K
15:28 2,124.08 2,124.17 2,124.08 2,124.17 0.0K
15:29 2,124.06 2,124.18 2,124.06 2,124.08 0.0K
15:30 2,123.96 2,128.19 2,123.96 2,126.97 0.0K
15:31 2,127.04 2,127.04 2,126.68 2,126.77 0.0K
15:32 2,126.89 2,126.99 2,126.64 2,126.64 0.0K
15:33 2,126.34 2,126.34 2,126.06 2,126.27 0.0K
15:34 2,126.49 2,126.49 2,126.32 2,126.38 0.0K
15:35 2,126.46 2,126.51 2,126.25 2,126.51 0.0K
15:36 2,126.55 2,126.58 2,126.15 2,126.15 0.0K
15:37 2,126.26 2,126.92 2,126.26 2,126.92 0.0K
15:38 2,127.01 2,127.05 2,126.58 2,126.71 0.0K
15:39 2,126.67 2,126.67 2,126.16 2,126.54 0.0K
15:40 2,126.62 2,126.91 2,126.62 2,126.80 0.0K
15:41 2,126.71 2,126.71 2,126.27 2,126.27 0.0K
15:42 2,126.35 2,126.40 2,125.95 2,125.95 0.0K
15:43 2,125.85 2,125.89 2,125.77 2,125.77 0.0K
15:44 2,125.66 2,125.86 2,125.55 2,125.86 0.0K
15:45 2,125.92 2,125.92 2,125.52 2,125.53 0.0K
15:46 2,125.45 2,125.45 2,124.69 2,124.85 0.0K
15:47 2,124.77 2,124.82 2,124.59 2,124.74 0.0K
15:48 2,124.95 2,125.09 2,124.62 2,124.62 0.0K
15:49 2,124.66 2,124.76 2,123.99 2,123.99 0.0K
15:50 2,123.94 2,124.07 2,123.73 2,123.73 0.0K
15:51 2,123.86 2,124.20 2,123.86 2,124.20 0.0K
15:52 2,124.15 2,124.22 2,124.04 2,124.22 0.0K
15:53 2,124.30 2,124.55 2,124.30 2,124.35 0.0K
15:54 2,124.28 2,124.77 2,124.28 2,124.77 0.0K
15:55 2,124.99 2,125.41 2,124.94 2,125.41 0.0K
15:56 2,125.45 2,125.46 2,125.10 2,125.10 0.0K
15:57 2,125.05 2,125.05 2,124.21 2,124.31 0.0K
15:58 2,124.23 2,124.51 2,124.18 2,124.51 0.0K
15:59 2,124.54 2,124.79 2,124.54 2,124.75 0.0K
16:00 2,124.68 2,124.68 2,124.05 2,124.10 0.0K
16:01 2,124.15 2,124.42 2,124.15 2,124.17 0.0K
16:02 2,124.01 2,124.08 2,123.73 2,123.90 0.0K
16:03 2,123.95 2,123.96 2,123.89 2,123.89 0.0K
16:04 2,123.95 2,124.08 2,123.89 2,124.03 0.0K
16:05 2,123.94 2,124.16 2,123.94 2,124.16 0.0K
16:06 2,124.42 2,124.42 2,124.28 2,124.34 0.0K
16:07 2,124.46 2,124.48 2,124.31 2,124.31 0.0K
16:08 2,124.39 2,124.69 2,124.39 2,124.53 0.0K
16:09 2,124.44 2,124.56 2,124.44 2,124.47 0.0K
16:10 2,124.56 2,124.81 2,124.56 2,124.81 0.0K
16:11 2,124.90 2,125.16 2,124.90 2,125.16 0.0K
16:12 2,125.11 2,125.11 2,125.07 2,125.07 0.0K
16:13 2,125.11 2,125.11 2,124.74 2,124.85 0.0K
16:14 2,124.88 2,124.89 2,124.80 2,124.82 0.0K
16:15 2,124.72 2,124.75 2,124.55 2,124.75 0.0K
16:16 2,124.81 2,124.89 2,124.77 2,124.89 0.0K
16:17 2,124.80 2,125.12 2,124.80 2,125.12 0.0K
16:18 2,125.18 2,125.80 2,125.18 2,125.80 0.0K
16:19 2,125.86 2,125.91 2,125.70 2,125.70 0.0K
16:20 2,125.77 2,125.94 2,125.67 2,125.70 0.0K
16:21 2,125.63 2,125.63 2,125.09 2,125.09 0.0K
16:22 2,125.04 2,125.04 2,124.62 2,124.62 0.0K
16:23 2,124.69 2,124.90 2,124.69 2,124.90 0.0K
16:24 2,125.05 2,125.11 2,124.62 2,124.62 0.0K
16:25 2,124.53 2,124.53 2,124.25 2,124.25 0.0K
16:26 2,124.20 2,124.20 2,123.89 2,123.93 0.0K
16:27 2,123.85 2,124.00 2,123.73 2,124.00 0.0K
16:28 2,123.91 2,124.03 2,123.81 2,123.90 0.0K
16:29 2,123.94 2,124.03 2,123.91 2,124.00 0.0K
16:30 2,123.93 2,123.93 2,122.70 2,122.93 0.0K
16:31 2,122.98 2,122.98 2,122.55 2,122.73 0.0K
16:32 2,122.75 2,122.97 2,122.74 2,122.88 0.0K
16:33 2,122.93 2,122.93 2,122.73 2,122.87 0.0K
16:34 2,122.97 2,123.05 2,122.92 2,122.99 0.0K
16:35 2,123.09 2,123.16 2,122.67 2,122.68 0.0K
16:36 2,122.62 2,122.94 2,122.59 2,122.75 0.0K
16:37 2,122.70 2,122.87 2,122.70 2,122.87 0.0K
16:38 2,122.83 2,122.98 2,122.60 2,122.89 0.0K
16:39 2,122.98 2,123.64 2,122.88 2,123.64 0.0K
16:40 2,123.59 2,123.90 2,123.59 2,123.78 0.0K
16:41 2,123.72 2,123.72 2,123.63 2,123.72 0.0K
16:42 2,123.63 2,123.73 2,123.63 2,123.69 0.0K
16:43 2,123.65 2,123.65 2,123.53 2,123.53 0.0K
16:44 2,123.44 2,123.47 2,123.34 2,123.34 0.0K
16:45 2,123.51 2,124.08 2,123.51 2,124.08 0.0K
16:46 2,123.97 2,124.09 2,123.87 2,124.09 0.0K
16:47 2,124.28 2,124.55 2,124.28 2,124.52 0.0K
16:48 2,124.60 2,124.60 2,124.41 2,124.50 0.0K
16:49 2,124.43 2,124.62 2,124.05 2,124.58 0.0K
16:50 2,124.67 2,124.67 2,123.75 2,123.75 0.0K
16:51 2,123.73 2,124.25 2,123.50 2,124.09 0.0K
16:52 2,124.04 2,124.08 2,123.68 2,123.68 0.0K
16:53 2,123.85 2,124.26 2,123.85 2,124.20 0.0K
16:54 2,124.14 2,124.14 2,123.70 2,123.87 0.0K
16:55 2,123.92 2,124.01 2,123.79 2,123.79 0.0K
16:56 2,123.68 2,124.06 2,123.63 2,123.95 0.0K
16:57 2,123.77 2,123.94 2,123.75 2,123.94 0.0K
16:58 2,124.03 2,124.28 2,124.03 2,124.16 0.0K
16:59 2,124.12 2,124.59 2,124.03 2,124.55 0.0K
17:00 2,124.50 2,125.42 2,124.50 2,125.35 0.0K
17:01 2,125.26 2,125.63 2,125.18 2,125.63 0.0K
17:02 2,125.86 2,126.08 2,125.72 2,126.08 0.0K
17:03 2,126.12 2,126.38 2,125.97 2,126.30 0.0K
17:04 2,126.53 2,126.96 2,126.53 2,126.87 0.0K
17:05 2,126.80 2,126.80 2,126.33 2,126.42 0.0K
17:06 2,126.33 2,126.60 2,126.11 2,126.11 0.0K
17:07 2,125.95 2,126.19 2,125.95 2,126.01 0.0K
17:08 2,126.09 2,126.53 2,126.09 2,126.45 0.0K
17:09 2,126.36 2,126.61 2,126.35 2,126.61 0.0K
17:10 2,126.52 2,126.62 2,126.39 2,126.39 0.0K
17:11 2,126.31 2,126.35 2,126.16 2,126.33 0.0K
17:12 2,126.39 2,126.54 2,126.28 2,126.42 0.0K
17:13 2,126.33 2,126.83 2,126.33 2,126.83 0.0K
17:14 2,127.09 2,127.09 2,126.79 2,126.79 0.0K
17:15 2,126.65 2,126.65 2,125.81 2,125.81 0.0K
17:16 2,125.72 2,125.72 2,124.98 2,125.05 0.0K
17:17 2,125.10 2,125.19 2,125.10 2,125.19 0.0K
17:18 2,125.15 2,125.23 2,124.89 2,124.94 0.0K
17:19 2,124.90 2,124.95 2,124.80 2,124.95 0.0K
17:20 2,124.91 2,125.00 2,124.86 2,124.86 0.0K
17:21 2,124.81 2,124.86 2,124.55 2,124.55 0.0K
17:22 2,124.52 2,124.79 2,124.52 2,124.75 0.0K
17:23 2,124.71 2,124.71 2,124.30 2,124.30 0.0K
17:24 2,124.50 2,124.63 2,124.42 2,124.63 0.0K
17:25 2,124.55 2,124.55 2,123.97 2,123.97 0.0K
17:26 2,123.88 2,123.97 2,123.53 2,123.53 0.0K
17:27 2,123.62 2,123.64 2,123.53 2,123.64 0.0K
17:28 2,123.55 2,123.64 2,123.28 2,123.59 0.0K
17:29 2,123.50 2,123.54 2,123.37 2,123.52 0.0K
17:30 2,123.61 2,124.06 2,123.56 2,123.96 0.0K
17:31 2,124.05 2,124.20 2,124.05 2,124.20 0.0K
17:32 2,124.23 2,124.41 2,123.36 2,123.36 0.0K
17:33 2,123.31 2,123.31 2,123.06 2,123.11 0.0K
17:34 2,123.05 2,123.28 2,122.91 2,122.91 0.0K
17:35 2,122.77 2,122.90 2,122.69 2,122.90 0.0K
17:36 2,122.79 2,123.64 2,122.70 2,123.64 0.0K
17:37 2,123.74 2,124.02 2,123.74 2,124.02 0.0K
17:38 2,124.04 2,124.22 2,124.04 2,124.18 0.0K
17:39 2,124.27 2,124.27 2,123.93 2,124.15 0.0K
17:40 2,124.01 2,124.36 2,123.97 2,124.35 0.0K
17:41 2,124.40 2,124.40 2,123.92 2,124.35 0.0K
17:42 2,124.27 2,124.39 2,124.27 2,124.30 0.0K
17:43 2,124.34 2,124.65 2,124.33 2,124.56 0.0K
17:44 2,124.61 2,124.76 2,124.61 2,124.68 0.0K
17:45 2,124.70 2,124.98 2,124.68 2,124.93 0.0K
17:46 2,125.08 2,125.17 2,125.03 2,125.08 0.0K
17:47 2,125.40 2,125.84 2,125.40 2,125.84 0.0K
17:48 2,125.86 2,126.29 2,125.84 2,126.25 0.0K
17:49 2,126.22 2,126.52 2,126.22 2,126.52 0.0K
17:50 2,126.56 2,126.56 2,126.51 2,126.56 0.0K
17:51 2,126.47 2,126.47 2,126.13 2,126.13 0.0K
17:52 2,126.18 2,126.18 2,125.99 2,126.08 0.0K
17:53 2,126.01 2,126.01 2,125.78 2,125.78 0.0K
17:54 2,125.87 2,125.87 2,125.63 2,125.63 0.0K
17:55 2,125.58 2,125.58 2,125.30 2,125.33 0.0K
17:56 2,125.44 2,125.50 2,125.34 2,125.38 0.0K
17:57 2,125.47 2,125.54 2,125.33 2,125.38 0.0K
17:58 2,125.30 2,125.30 2,125.30 2,125.30 0.0K
17:59 2,125.33 2,125.43 2,124.92 2,124.92 0.0K
18:00 2,124.74 2,125.14 2,124.74 2,125.14 0.0K
18:01 2,125.09 2,125.09 2,124.14 2,124.24 0.0K
18:02 2,124.20 2,124.24 2,124.12 2,124.14 0.0K
18:03 2,124.23 2,124.27 2,123.88 2,124.02 0.0K
18:04 2,124.07 2,124.07 2,123.76 2,123.94 0.0K
18:05 2,123.97 2,124.11 2,123.97 2,124.11 0.0K
18:06 2,124.15 2,124.73 2,124.15 2,124.73 0.0K
18:07 2,124.87 2,125.06 2,124.82 2,124.89 0.0K
18:08 2,124.84 2,124.94 2,124.51 2,124.51 0.0K
18:09 2,124.47 2,124.47 2,123.93 2,123.93 0.0K
18:10 2,123.89 2,124.05 2,123.86 2,124.05 0.0K
18:11 2,124.18 2,124.18 2,123.95 2,123.99 0.0K
18:12 2,124.04 2,124.40 2,123.98 2,124.40 0.0K
18:13 2,124.50 2,124.80 2,124.50 2,124.80 0.0K
18:14 2,124.77 2,124.97 2,124.75 2,124.97 0.0K
18:15 2,125.09 2,125.15 2,125.00 2,125.12 0.0K
18:16 2,125.08 2,125.08 2,124.42 2,124.47 0.0K
18:17 2,124.33 2,124.63 2,124.28 2,124.63 0.0K
18:18 2,124.67 2,124.82 2,124.61 2,124.70 0.0K
18:19 2,124.79 2,124.85 2,124.65 2,124.70 0.0K
18:20 2,124.82 2,124.82 2,124.50 2,124.55 0.0K
18:21 2,124.58 2,124.58 2,124.11 2,124.28 0.0K
18:22 2,124.32 2,124.46 2,124.23 2,124.30 0.0K
18:23 2,124.21 2,124.59 2,124.15 2,124.57 0.0K
18:24 2,124.53 2,124.83 2,124.48 2,124.52 0.0K
18:25 2,124.48 2,124.48 2,124.48 2,124.48 0.0K
18:29 2,124.56 2,127.02 2,124.56 2,127.02 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