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 2,123.63 2,123.63 2,122.45 2,122.45 0.0K
10:01 2,122.20 2,122.20 2,119.85 2,119.85 0.0K
10:02 2,120.10 2,120.29 2,119.62 2,120.29 0.0K
10:03 2,120.46 2,120.79 2,120.22 2,120.63 0.0K
10:04 2,120.68 2,121.26 2,120.40 2,121.06 0.0K
10:05 2,121.14 2,121.51 2,121.06 2,121.06 0.0K
10:06 2,121.04 2,121.04 2,119.79 2,119.92 0.0K
10:07 2,120.37 2,120.37 2,118.41 2,118.59 0.0K
10:08 2,118.42 2,118.57 2,118.02 2,118.33 0.0K
10:09 2,118.27 2,118.32 2,117.75 2,117.77 0.0K
10:10 2,117.29 2,117.60 2,117.08 2,117.08 0.0K
10:11 2,117.12 2,117.53 2,116.72 2,117.53 0.0K
10:12 2,117.62 2,117.66 2,117.20 2,117.33 0.0K
10:13 2,117.30 2,117.93 2,117.26 2,117.93 0.0K
10:14 2,117.89 2,117.94 2,117.39 2,117.39 0.0K
10:15 2,117.44 2,117.44 2,116.93 2,116.93 0.0K
10:16 2,117.02 2,117.52 2,117.02 2,117.14 0.0K
10:17 2,117.09 2,117.45 2,117.00 2,117.38 0.0K
10:18 2,117.27 2,117.27 2,116.62 2,116.62 0.0K
10:19 2,116.44 2,116.56 2,115.86 2,116.56 0.0K
10:20 2,116.73 2,116.79 2,116.46 2,116.79 0.0K
10:21 2,116.75 2,116.75 2,116.38 2,116.55 0.0K
10:22 2,116.41 2,116.56 2,116.06 2,116.56 0.0K
10:23 2,116.47 2,116.47 2,115.95 2,115.95 0.0K
10:24 2,115.86 2,116.27 2,115.81 2,116.27 0.0K
10:25 2,116.29 2,116.42 2,116.03 2,116.03 0.0K
10:26 2,115.82 2,115.82 2,115.45 2,115.68 0.0K
10:27 2,115.63 2,115.63 2,114.96 2,115.13 0.0K
10:28 2,115.00 2,115.26 2,114.93 2,115.00 0.0K
10:29 2,114.96 2,115.15 2,114.95 2,115.10 0.0K
10:30 2,115.24 2,116.13 2,115.24 2,116.08 0.0K
10:31 2,116.14 2,116.71 2,116.14 2,116.62 0.0K
10:32 2,116.57 2,117.46 2,116.54 2,117.46 0.0K
10:33 2,117.38 2,117.42 2,117.24 2,117.32 0.0K
10:34 2,117.25 2,117.25 2,117.00 2,117.09 0.0K
10:35 2,117.30 2,117.89 2,117.21 2,117.21 0.0K
10:36 2,117.16 2,117.91 2,117.16 2,117.82 0.0K
10:37 2,117.68 2,118.22 2,117.68 2,118.19 0.0K
10:38 2,118.23 2,118.74 2,118.19 2,118.56 0.0K
10:39 2,118.52 2,118.52 2,118.06 2,118.23 0.0K
10:40 2,118.21 2,119.02 2,118.21 2,119.02 0.0K
10:41 2,119.06 2,119.45 2,119.06 2,119.41 0.0K
10:42 2,119.36 2,119.40 2,119.09 2,119.34 0.0K
10:43 2,119.42 2,119.59 2,119.38 2,119.43 0.0K
10:44 2,119.35 2,119.41 2,119.25 2,119.30 0.0K
10:45 2,119.40 2,120.04 2,119.40 2,119.48 0.0K
10:46 2,119.67 2,119.67 2,119.11 2,119.19 0.0K
10:47 2,119.23 2,119.24 2,118.94 2,119.12 0.0K
10:48 2,119.09 2,119.98 2,118.96 2,119.98 0.0K
10:49 2,120.08 2,120.86 2,120.08 2,120.51 0.0K
10:50 2,120.42 2,120.87 2,120.33 2,120.75 0.0K
10:51 2,120.79 2,120.80 2,120.71 2,120.80 0.0K
10:52 2,120.83 2,121.02 2,120.72 2,120.92 0.0K
10:53 2,120.98 2,121.00 2,120.89 2,120.92 0.0K
10:54 2,120.83 2,121.08 2,120.83 2,121.04 0.0K
10:55 2,121.14 2,121.14 2,120.97 2,121.11 0.0K
10:56 2,121.07 2,121.07 2,120.74 2,120.79 0.0K
10:57 2,120.88 2,120.88 2,120.50 2,120.50 0.0K
10:58 2,120.40 2,120.40 2,119.65 2,119.65 0.0K
10:59 2,119.61 2,120.01 2,119.61 2,119.96 0.0K
11:00 2,119.86 2,120.13 2,119.30 2,120.13 0.0K
11:01 2,119.94 2,120.77 2,119.94 2,120.61 0.0K
11:02 2,120.68 2,120.94 2,120.68 2,120.73 0.0K
11:03 2,120.76 2,121.01 2,120.58 2,121.01 0.0K
11:04 2,120.92 2,121.48 2,120.92 2,121.40 0.0K
11:05 2,121.35 2,121.80 2,121.35 2,121.80 0.0K
11:06 2,121.95 2,122.46 2,121.95 2,122.41 0.0K
11:07 2,122.49 2,122.62 2,121.81 2,121.81 0.0K
11:08 2,121.85 2,122.06 2,121.71 2,121.80 0.0K
11:09 2,121.85 2,121.85 2,121.48 2,121.50 0.0K
11:10 2,121.41 2,121.64 2,121.29 2,121.29 0.0K
11:11 2,121.24 2,121.92 2,121.24 2,121.80 0.0K
11:12 2,121.72 2,122.00 2,121.72 2,121.94 0.0K
11:13 2,122.02 2,122.25 2,122.02 2,122.25 0.0K
11:14 2,122.27 2,123.03 2,122.19 2,122.96 0.0K
11:15 2,122.98 2,123.35 2,122.87 2,123.35 0.0K
11:16 2,123.29 2,123.50 2,123.21 2,123.50 0.0K
11:17 2,123.62 2,123.79 2,123.54 2,123.79 0.0K
11:18 2,123.75 2,123.75 2,123.35 2,123.44 0.0K
11:19 2,123.10 2,123.14 2,122.92 2,122.92 0.0K
11:20 2,123.00 2,123.03 2,122.19 2,122.19 0.0K
11:21 2,122.08 2,122.08 2,121.60 2,121.92 0.0K
11:22 2,121.83 2,121.83 2,121.67 2,121.70 0.0K
11:23 2,121.78 2,122.10 2,121.72 2,122.10 0.0K
11:24 2,122.17 2,122.48 2,122.17 2,122.48 0.0K
11:25 2,122.39 2,122.70 2,122.33 2,122.60 0.0K
11:26 2,122.52 2,122.76 2,122.45 2,122.63 0.0K
11:27 2,122.72 2,122.97 2,122.72 2,122.91 0.0K
11:28 2,122.98 2,123.02 2,122.74 2,122.74 0.0K
11:29 2,122.66 2,122.90 2,122.66 2,122.67 0.0K
11:30 2,122.74 2,123.53 2,122.74 2,123.46 0.0K
11:31 2,123.36 2,123.40 2,123.32 2,123.32 0.0K
11:32 2,123.19 2,123.28 2,123.16 2,123.28 0.0K
11:33 2,123.37 2,123.45 2,123.18 2,123.37 0.0K
11:34 2,123.24 2,123.35 2,123.11 2,123.22 0.0K
11:35 2,123.27 2,123.27 2,122.52 2,122.52 0.0K
11:36 2,122.47 2,122.48 2,121.83 2,121.83 0.0K
11:37 2,121.74 2,121.83 2,121.60 2,121.83 0.0K
11:38 2,121.94 2,122.24 2,121.94 2,122.03 0.0K
11:39 2,122.17 2,122.39 2,122.17 2,122.34 0.0K
11:40 2,122.29 2,122.29 2,121.95 2,122.15 0.0K
11:41 2,122.12 2,122.13 2,121.98 2,122.01 0.0K
11:42 2,121.96 2,122.04 2,121.92 2,121.96 0.0K
11:43 2,122.00 2,122.02 2,122.00 2,122.02 0.0K
11:44 2,122.12 2,122.27 2,122.10 2,122.20 0.0K
11:45 2,122.17 2,122.17 2,121.66 2,121.66 0.0K
11:46 2,121.27 2,121.42 2,121.19 2,121.35 0.0K
11:47 2,121.39 2,121.39 2,121.20 2,121.37 0.0K
11:48 2,121.34 2,121.46 2,121.28 2,121.46 0.0K
11:49 2,121.60 2,121.69 2,121.60 2,121.69 0.0K
11:50 2,121.60 2,121.63 2,121.29 2,121.36 0.0K
11:51 2,121.32 2,121.52 2,121.32 2,121.52 0.0K
11:52 2,121.56 2,121.89 2,121.56 2,121.89 0.0K
11:53 2,121.84 2,122.23 2,121.84 2,122.23 0.0K
11:54 2,122.32 2,122.41 2,122.32 2,122.41 0.0K
11:55 2,122.46 2,122.60 2,122.46 2,122.56 0.0K
11:56 2,122.68 2,122.68 2,122.34 2,122.41 0.0K
11:57 2,122.49 2,122.61 2,122.39 2,122.61 0.0K
11:58 2,122.69 2,122.82 2,122.69 2,122.76 0.0K
11:59 2,122.80 2,122.99 2,122.80 2,122.99 0.0K
12:00 2,123.06 2,123.93 2,123.06 2,123.93 0.0K
12:01 2,124.00 2,124.19 2,123.94 2,124.09 0.0K
12:02 2,124.31 2,124.48 2,124.21 2,124.21 0.0K
12:03 2,124.26 2,124.34 2,124.25 2,124.34 0.0K
12:04 2,124.61 2,124.84 2,124.61 2,124.81 0.0K
12:05 2,124.90 2,125.00 2,124.73 2,125.00 0.0K
12:06 2,125.12 2,125.56 2,125.12 2,125.46 0.0K
12:07 2,125.55 2,126.33 2,125.55 2,126.33 0.0K
12:08 2,126.28 2,126.58 2,126.28 2,126.54 0.0K
12:09 2,126.63 2,127.24 2,126.63 2,127.04 0.0K
12:10 2,126.92 2,127.01 2,126.25 2,126.25 0.0K
12:11 2,126.21 2,126.51 2,126.17 2,126.51 0.0K
12:12 2,126.60 2,126.73 2,126.44 2,126.51 0.0K
12:13 2,126.48 2,127.30 2,126.48 2,127.30 0.0K
12:14 2,127.21 2,127.92 2,127.21 2,127.92 0.0K
12:15 2,128.11 2,128.67 2,128.11 2,128.67 0.0K
12:16 2,128.72 2,128.92 2,128.53 2,128.92 0.0K
12:17 2,129.00 2,129.94 2,129.00 2,129.94 0.0K
12:18 2,130.00 2,130.10 2,129.48 2,129.48 0.0K
12:19 2,129.44 2,129.60 2,129.44 2,129.60 0.0K
12:20 2,129.56 2,129.62 2,129.38 2,129.62 0.0K
12:21 2,129.57 2,129.64 2,129.45 2,129.56 0.0K
12:22 2,129.61 2,129.61 2,129.37 2,129.42 0.0K
12:23 2,129.50 2,129.99 2,129.50 2,129.67 0.0K
12:24 2,129.59 2,129.59 2,129.22 2,129.34 0.0K
12:25 2,129.46 2,129.63 2,129.36 2,129.45 0.0K
12:26 2,129.54 2,129.61 2,129.36 2,129.39 0.0K
12:27 2,129.30 2,129.98 2,129.30 2,129.98 0.0K
12:28 2,129.94 2,130.12 2,129.92 2,130.12 0.0K
12:29 2,130.18 2,130.74 2,130.18 2,130.60 0.0K
12:30 2,130.56 2,130.89 2,130.53 2,130.75 0.0K
12:31 2,130.79 2,130.98 2,130.79 2,130.92 0.0K
12:32 2,131.00 2,131.15 2,130.95 2,131.06 0.0K
12:33 2,131.02 2,131.29 2,131.02 2,131.23 0.0K
12:34 2,131.19 2,131.41 2,131.01 2,131.41 0.0K
12:35 2,131.66 2,131.70 2,131.50 2,131.53 0.0K
12:36 2,131.59 2,131.86 2,131.52 2,131.52 0.0K
12:37 2,131.47 2,131.68 2,131.36 2,131.68 0.0K
12:38 2,131.71 2,132.07 2,131.71 2,132.07 0.0K
12:39 2,132.03 2,132.16 2,131.97 2,131.97 0.0K
12:40 2,132.01 2,132.27 2,132.01 2,132.05 0.0K
12:41 2,132.13 2,132.37 2,132.13 2,132.37 0.0K
12:42 2,132.41 2,132.51 2,132.41 2,132.51 0.0K
12:43 2,132.70 2,132.70 2,132.17 2,132.31 0.0K
12:44 2,132.17 2,132.29 2,132.15 2,132.15 0.0K
12:45 2,132.07 2,132.07 2,131.80 2,131.96 0.0K
12:46 2,131.92 2,131.99 2,131.83 2,131.90 0.0K
12:47 2,131.94 2,132.33 2,131.89 2,132.33 0.0K
12:48 2,132.48 2,132.48 2,132.29 2,132.46 0.0K
12:49 2,132.41 2,132.57 2,132.41 2,132.57 0.0K
12:50 2,132.61 2,132.86 2,132.61 2,132.86 0.0K
12:51 2,132.88 2,133.22 2,132.66 2,133.22 0.0K
12:52 2,133.33 2,133.56 2,133.33 2,133.56 0.0K
12:53 2,133.53 2,133.67 2,132.81 2,132.81 0.0K
12:54 2,132.90 2,133.05 2,132.74 2,132.78 0.0K
12:55 2,132.81 2,132.90 2,132.73 2,132.90 0.0K
12:56 2,133.11 2,133.11 2,132.76 2,132.76 0.0K
12:57 2,132.69 2,132.82 2,132.53 2,132.53 0.0K
12:58 2,132.45 2,132.45 2,132.22 2,132.22 0.0K
12:59 2,132.17 2,132.21 2,132.00 2,132.00 0.0K
13:00 2,131.83 2,134.03 2,131.83 2,133.66 0.0K
13:01 2,133.84 2,133.84 2,132.59 2,132.69 0.0K
13:02 2,132.51 2,132.67 2,132.06 2,132.06 0.0K
13:03 2,131.97 2,132.37 2,131.97 2,132.18 0.0K
13:04 2,132.29 2,132.38 2,132.16 2,132.38 0.0K
13:05 2,132.30 2,132.41 2,132.13 2,132.25 0.0K
13:06 2,132.06 2,132.15 2,130.87 2,130.91 0.0K
13:07 2,130.73 2,130.82 2,129.66 2,130.13 0.0K
13:08 2,130.03 2,130.03 2,128.98 2,129.11 0.0K
13:09 2,129.48 2,130.23 2,129.39 2,130.23 0.0K
13:10 2,129.85 2,131.04 2,129.85 2,131.04 0.0K
13:11 2,130.98 2,131.83 2,130.82 2,131.83 0.0K
13:12 2,131.73 2,132.45 2,131.61 2,132.45 0.0K
13:13 2,132.50 2,132.69 2,132.41 2,132.69 0.0K
13:14 2,132.74 2,133.48 2,132.74 2,133.48 0.0K
13:15 2,133.39 2,134.56 2,133.39 2,134.48 0.0K
13:16 2,134.67 2,135.55 2,134.45 2,135.24 0.0K
13:17 2,135.42 2,136.10 2,135.24 2,135.91 0.0K
13:18 2,136.01 2,136.19 2,135.83 2,135.83 0.0K
13:19 2,135.92 2,135.92 2,135.53 2,135.53 0.0K
13:20 2,135.35 2,136.00 2,135.35 2,135.95 0.0K
13:21 2,135.87 2,136.05 2,135.61 2,135.70 0.0K
13:22 2,135.70 2,136.36 2,135.61 2,136.27 0.0K
13:23 2,136.32 2,136.77 2,136.26 2,136.26 0.0K
13:24 2,136.22 2,136.47 2,136.22 2,136.42 0.0K
13:25 2,136.34 2,136.49 2,136.04 2,136.12 0.0K
13:26 2,136.25 2,136.26 2,136.17 2,136.26 0.0K
13:27 2,136.22 2,136.53 2,136.19 2,136.49 0.0K
13:28 2,136.52 2,136.61 2,135.35 2,135.35 0.0K
13:29 2,135.30 2,135.30 2,134.34 2,134.38 0.0K
13:30 2,134.26 2,134.26 2,133.09 2,133.09 0.0K
13:31 2,133.18 2,133.27 2,132.55 2,132.65 0.0K
13:32 2,132.74 2,132.84 2,132.65 2,132.73 0.0K
13:33 2,132.40 2,132.47 2,132.10 2,132.10 0.0K
13:34 2,132.19 2,132.19 2,131.68 2,131.77 0.0K
13:35 2,131.61 2,132.37 2,131.39 2,132.37 0.0K
13:36 2,132.47 2,132.47 2,132.06 2,132.10 0.0K
13:37 2,132.14 2,132.36 2,132.14 2,132.36 0.0K
13:38 2,132.29 2,132.32 2,131.85 2,131.96 0.0K
13:39 2,131.99 2,132.21 2,131.80 2,131.89 0.0K
13:40 2,132.17 2,132.17 2,131.63 2,131.63 0.0K
13:41 2,131.52 2,131.52 2,131.16 2,131.22 0.0K
13:42 2,131.24 2,131.41 2,131.19 2,131.41 0.0K
13:43 2,131.57 2,131.71 2,131.57 2,131.66 0.0K
13:44 2,131.49 2,131.53 2,131.44 2,131.53 0.0K
13:45 2,131.49 2,131.82 2,131.49 2,131.66 0.0K
13:46 2,131.62 2,132.06 2,131.39 2,132.06 0.0K
13:47 2,132.11 2,132.20 2,131.97 2,132.02 0.0K
13:48 2,132.12 2,132.36 2,132.12 2,132.28 0.0K
13:49 2,132.19 2,132.24 2,131.89 2,131.89 0.0K
13:50 2,131.94 2,132.42 2,131.94 2,132.42 0.0K
13:51 2,132.36 2,132.69 2,132.36 2,132.69 0.0K
13:52 2,132.65 2,132.65 2,132.28 2,132.29 0.0K
13:53 2,132.46 2,132.50 2,132.41 2,132.50 0.0K
13:54 2,132.46 2,132.46 2,132.31 2,132.40 0.0K
13:55 2,132.30 2,132.44 2,132.25 2,132.35 0.0K
13:56 2,132.43 2,132.57 2,132.34 2,132.54 0.0K
13:57 2,132.57 2,133.11 2,132.54 2,133.11 0.0K
13:58 2,133.21 2,133.26 2,133.07 2,133.26 0.0K
13:59 2,133.22 2,133.55 2,133.17 2,133.55 0.0K
14:00 2,133.69 2,133.80 2,133.21 2,133.21 0.0K
14:01 2,133.27 2,133.47 2,133.22 2,133.47 0.0K
14:02 2,133.44 2,133.55 2,133.44 2,133.46 0.0K
14:03 2,133.41 2,133.41 2,133.24 2,133.35 0.0K
14:04 2,133.26 2,133.26 2,133.10 2,133.10 0.0K
14:05 2,133.08 2,133.15 2,132.81 2,132.81 0.0K
14:06 2,132.75 2,132.90 2,132.72 2,132.86 0.0K
14:07 2,132.93 2,132.98 2,132.60 2,132.64 0.0K
14:08 2,132.72 2,132.84 2,132.65 2,132.69 0.0K
14:09 2,132.77 2,132.95 2,132.54 2,132.54 0.0K
14:10 2,132.48 2,132.48 2,132.35 2,132.35 0.0K
14:11 2,132.44 2,132.44 2,132.33 2,132.38 0.0K
14:12 2,132.21 2,132.21 2,131.89 2,131.89 0.0K
14:13 2,131.85 2,132.39 2,131.85 2,132.39 0.0K
14:14 2,132.36 2,132.57 2,132.36 2,132.56 0.0K
14:15 2,132.58 2,132.58 2,132.44 2,132.44 0.0K
14:16 2,132.40 2,132.53 2,132.40 2,132.53 0.0K
14:17 2,132.49 2,132.49 2,132.27 2,132.38 0.0K
14:18 2,132.43 2,133.06 2,132.43 2,133.06 0.0K
14:19 2,133.11 2,133.24 2,133.11 2,133.24 0.0K
14:20 2,133.15 2,133.15 2,133.02 2,133.04 0.0K
14:21 2,132.99 2,133.08 2,132.99 2,133.00 0.0K
14:22 2,133.04 2,133.15 2,133.04 2,133.11 0.0K
14:23 2,133.16 2,133.16 2,132.95 2,132.95 0.0K
14:24 2,133.14 2,133.19 2,133.00 2,133.00 0.0K
14:25 2,132.95 2,133.00 2,132.91 2,133.00 0.0K
14:26 2,132.96 2,133.08 2,132.96 2,133.08 0.0K
14:27 2,133.02 2,133.02 2,132.95 2,132.95 0.0K
14:28 2,132.99 2,133.92 2,132.99 2,133.83 0.0K
14:29 2,133.97 2,134.05 2,133.79 2,133.79 0.0K
14:30 2,133.71 2,133.85 2,133.49 2,133.58 0.0K
14:31 2,133.75 2,134.01 2,133.75 2,133.96 0.0K
14:32 2,134.00 2,134.00 2,134.00 2,134.00 0.0K
14:33 2,133.92 2,133.92 2,133.53 2,133.58 0.0K
14:34 2,133.50 2,133.50 2,133.20 2,133.20 0.0K
14:35 2,133.10 2,133.45 2,133.10 2,133.45 0.0K
14:36 2,133.53 2,133.67 2,133.33 2,133.33 0.0K
14:37 2,133.13 2,133.13 2,132.96 2,133.01 0.0K
14:38 2,132.93 2,132.93 2,132.84 2,132.93 0.0K
14:39 2,133.07 2,133.07 2,133.07 2,133.07 0.0K
14:40 2,133.02 2,133.10 2,132.77 2,132.88 0.0K
14:41 2,133.06 2,133.06 2,132.81 2,132.89 0.0K
14:42 2,132.98 2,133.01 2,132.98 2,133.01 0.0K
14:43 2,133.05 2,133.22 2,133.05 2,133.22 0.0K
14:44 2,133.37 2,133.41 2,133.29 2,133.38 0.0K
14:45 2,133.37 2,133.54 2,133.36 2,133.54 0.0K
14:46 2,133.58 2,133.58 2,133.49 2,133.49 0.0K
14:47 2,133.45 2,133.45 2,133.41 2,133.45 0.0K
14:48 2,133.49 2,133.58 2,133.37 2,133.37 0.0K
14:49 2,133.46 2,133.66 2,133.33 2,133.57 0.0K
14:50 2,133.66 2,133.66 2,133.66 2,133.66 0.0K
14:51 2,133.75 2,133.75 2,133.49 2,133.61 0.0K
14:52 2,133.52 2,133.62 2,133.35 2,133.62 0.0K
14:53 2,133.56 2,133.56 2,132.82 2,132.82 0.0K
14:54 2,132.72 2,132.89 2,132.72 2,132.89 0.0K
14:55 2,132.93 2,133.02 2,132.93 2,133.02 0.0K
14:56 2,133.11 2,133.11 2,133.04 2,133.08 0.0K
14:57 2,133.13 2,133.13 2,132.94 2,132.94 0.0K
14:58 2,133.04 2,133.04 2,132.76 2,132.86 0.0K
14:59 2,132.89 2,133.10 2,132.89 2,133.10 0.0K
15:00 2,133.06 2,133.26 2,133.05 2,133.05 0.0K
15:01 2,132.96 2,133.06 2,132.87 2,132.97 0.0K
15:02 2,133.05 2,133.51 2,133.05 2,133.51 0.0K
15:03 2,133.57 2,133.57 2,132.74 2,132.74 0.0K
15:04 2,132.46 2,132.46 2,132.25 2,132.27 0.0K
15:05 2,132.23 2,132.23 2,131.95 2,132.03 0.0K
15:06 2,132.07 2,132.41 2,132.06 2,132.34 0.0K
15:07 2,132.43 2,132.43 2,132.43 2,132.43 0.0K
15:08 2,132.35 2,132.65 2,132.35 2,132.63 0.0K
15:09 2,132.69 2,132.78 2,132.64 2,132.78 0.0K
15:10 2,132.83 2,132.94 2,132.83 2,132.94 0.0K
15:11 2,132.99 2,132.99 2,132.59 2,132.59 0.0K
15:12 2,132.55 2,133.09 2,132.55 2,133.05 0.0K
15:13 2,133.27 2,133.36 2,133.20 2,133.23 0.0K
15:14 2,133.26 2,133.26 2,132.93 2,133.00 0.0K
15:15 2,132.87 2,132.92 2,132.29 2,132.29 0.0K
15:16 2,132.24 2,132.33 2,132.24 2,132.33 0.0K
15:17 2,132.41 2,132.41 2,131.90 2,131.94 0.0K
15:18 2,131.89 2,131.89 2,131.67 2,131.67 0.0K
15:19 2,131.76 2,131.94 2,131.63 2,131.94 0.0K
15:20 2,131.97 2,132.06 2,131.97 2,132.06 0.0K
15:21 2,131.97 2,132.10 2,131.86 2,131.93 0.0K
15:22 2,131.97 2,131.97 2,131.85 2,131.91 0.0K
15:23 2,131.99 2,131.99 2,131.96 2,131.99 0.0K
15:24 2,131.90 2,131.90 2,131.81 2,131.81 0.0K
15:25 2,131.76 2,131.76 2,131.64 2,131.69 0.0K
15:26 2,131.61 2,131.61 2,131.19 2,131.19 0.0K
15:27 2,131.11 2,131.11 2,130.63 2,130.63 0.0K
15:28 2,130.57 2,130.57 2,130.46 2,130.46 0.0K
15:29 2,130.37 2,130.62 2,130.33 2,130.57 0.0K
15:30 2,130.64 2,130.77 2,130.64 2,130.72 0.0K
15:31 2,130.77 2,130.99 2,130.77 2,130.91 0.0K
15:32 2,130.74 2,130.74 2,130.58 2,130.70 0.0K
15:33 2,130.61 2,130.99 2,130.61 2,130.99 0.0K
15:34 2,130.92 2,131.41 2,130.88 2,130.98 0.0K
15:35 2,130.94 2,131.00 2,130.79 2,131.00 0.0K
15:36 2,130.90 2,130.90 2,130.82 2,130.82 0.0K
15:37 2,130.74 2,130.74 2,130.55 2,130.67 0.0K
15:38 2,130.70 2,130.75 2,130.65 2,130.65 0.0K
15:39 2,130.54 2,130.60 2,130.48 2,130.60 0.0K
15:40 2,130.51 2,130.63 2,130.51 2,130.63 0.0K
15:41 2,130.68 2,130.81 2,130.68 2,130.81 0.0K
15:42 2,130.85 2,130.85 2,130.82 2,130.82 0.0K
15:43 2,130.86 2,130.90 2,130.79 2,130.87 0.0K
15:44 2,130.78 2,131.07 2,130.20 2,130.20 0.0K
15:45 2,130.15 2,130.17 2,129.97 2,130.10 0.0K
15:46 2,130.06 2,130.06 2,129.88 2,129.99 0.0K
15:47 2,129.90 2,130.05 2,129.90 2,130.00 0.0K
15:48 2,130.18 2,130.27 2,130.03 2,130.09 0.0K
15:49 2,130.18 2,130.35 2,130.08 2,130.09 0.0K
15:50 2,130.17 2,130.23 2,130.06 2,130.16 0.0K
15:51 2,130.04 2,130.13 2,130.01 2,130.01 0.0K
15:52 2,129.93 2,129.93 2,129.84 2,129.88 0.0K
15:53 2,129.92 2,130.08 2,129.80 2,129.90 0.0K
15:54 2,129.88 2,130.06 2,129.85 2,129.85 0.0K
15:55 2,129.93 2,129.93 2,129.57 2,129.57 0.0K
15:56 2,129.71 2,129.83 2,129.25 2,129.25 0.0K
15:57 2,129.21 2,129.48 2,129.21 2,129.24 0.0K
15:58 2,129.28 2,129.28 2,128.96 2,129.17 0.0K
15:59 2,129.25 2,129.45 2,129.25 2,129.36 0.0K
16:00 2,129.44 2,129.90 2,129.44 2,129.90 0.0K
16:01 2,130.00 2,130.00 2,129.77 2,130.00 0.0K
16:02 2,129.96 2,130.61 2,129.96 2,130.53 0.0K
16:03 2,130.48 2,131.60 2,130.48 2,131.48 0.0K
16:04 2,131.55 2,131.81 2,131.41 2,131.69 0.0K
16:05 2,131.78 2,132.22 2,131.78 2,132.08 0.0K
16:06 2,132.06 2,132.11 2,131.74 2,131.92 0.0K
16:07 2,132.18 2,132.27 2,132.00 2,132.10 0.0K
16:08 2,132.24 2,132.35 2,132.16 2,132.21 0.0K
16:09 2,132.16 2,132.20 2,131.88 2,131.88 0.0K
16:10 2,131.69 2,131.82 2,131.69 2,131.82 0.0K
16:11 2,131.90 2,132.01 2,131.54 2,131.55 0.0K
16:12 2,131.63 2,131.63 2,131.45 2,131.45 0.0K
16:13 2,131.42 2,131.51 2,131.28 2,131.28 0.0K
16:14 2,131.33 2,131.35 2,131.15 2,131.31 0.0K
16:15 2,131.18 2,131.22 2,131.12 2,131.12 0.0K
16:16 2,131.36 2,131.73 2,131.36 2,131.73 0.0K
16:17 2,131.82 2,131.82 2,131.47 2,131.51 0.0K
16:18 2,131.42 2,131.76 2,131.42 2,131.76 0.0K
16:19 2,131.80 2,131.80 2,131.67 2,131.67 0.0K
16:20 2,131.64 2,131.82 2,131.64 2,131.74 0.0K
16:21 2,131.59 2,131.59 2,131.21 2,131.21 0.0K
16:22 2,131.25 2,131.25 2,130.98 2,130.98 0.0K
16:23 2,130.87 2,131.10 2,130.87 2,131.06 0.0K
16:24 2,131.11 2,131.31 2,131.06 2,131.06 0.0K
16:25 2,131.15 2,131.34 2,131.11 2,131.24 0.0K
16:26 2,131.20 2,131.20 2,131.02 2,131.02 0.0K
16:27 2,131.20 2,131.30 2,131.20 2,131.24 0.0K
16:28 2,131.22 2,131.32 2,131.09 2,131.25 0.0K
16:29 2,131.16 2,131.24 2,130.94 2,130.94 0.0K
16:30 2,130.90 2,130.90 2,130.04 2,130.38 0.0K
16:31 2,130.71 2,131.14 2,130.44 2,131.00 0.0K
16:32 2,130.95 2,131.43 2,130.95 2,131.27 0.0K
16:33 2,131.18 2,131.44 2,130.72 2,131.20 0.0K
16:34 2,131.28 2,131.28 2,131.07 2,131.07 0.0K
16:35 2,131.11 2,131.11 2,130.70 2,130.75 0.0K
16:36 2,130.67 2,131.07 2,130.51 2,131.05 0.0K
16:37 2,131.10 2,131.31 2,130.96 2,131.26 0.0K
16:38 2,131.31 2,131.83 2,131.31 2,131.63 0.0K
16:39 2,131.41 2,131.45 2,131.28 2,131.28 0.0K
16:40 2,131.37 2,131.83 2,131.11 2,131.16 0.0K
16:41 2,131.20 2,131.67 2,131.20 2,131.59 0.0K
16:42 2,131.63 2,131.71 2,131.48 2,131.66 0.0K
16:43 2,131.57 2,131.60 2,131.53 2,131.58 0.0K
16:44 2,131.32 2,131.32 2,130.84 2,131.08 0.0K
16:45 2,131.16 2,131.19 2,130.58 2,130.58 0.0K
16:46 2,130.46 2,130.47 2,130.17 2,130.36 0.0K
16:47 2,130.39 2,130.47 2,130.03 2,130.13 0.0K
16:48 2,130.15 2,130.60 2,130.15 2,130.60 0.0K
16:49 2,130.56 2,131.53 2,130.56 2,131.53 0.0K
16:50 2,131.57 2,132.14 2,131.57 2,131.90 0.0K
16:51 2,131.86 2,132.43 2,131.86 2,132.43 0.0K
16:52 2,132.39 2,132.43 2,132.32 2,132.42 0.0K
16:53 2,132.55 2,132.55 2,131.94 2,131.94 0.0K
16:54 2,131.85 2,131.85 2,131.20 2,131.70 0.0K
16:55 2,131.76 2,131.82 2,131.13 2,131.53 0.0K
16:56 2,131.71 2,131.79 2,131.45 2,131.45 0.0K
16:57 2,131.45 2,131.89 2,131.45 2,131.89 0.0K
16:58 2,131.93 2,131.93 2,131.58 2,131.63 0.0K
16:59 2,131.59 2,131.59 2,130.78 2,130.78 0.0K
17:00 2,130.55 2,130.55 2,129.89 2,129.92 0.0K
17:01 2,129.84 2,129.84 2,129.54 2,129.82 0.0K
17:02 2,129.65 2,129.65 2,128.74 2,128.74 0.0K
17:03 2,128.69 2,128.85 2,128.60 2,128.79 0.0K
17:04 2,128.81 2,129.98 2,128.75 2,129.91 0.0K
17:05 2,129.82 2,130.04 2,129.56 2,129.95 0.0K
17:06 2,130.13 2,130.73 2,130.13 2,130.73 0.0K
17:07 2,130.70 2,130.70 2,130.31 2,130.31 0.0K
17:08 2,130.35 2,130.42 2,130.06 2,130.42 0.0K
17:09 2,130.49 2,130.49 2,130.31 2,130.42 0.0K
17:10 2,129.55 2,129.76 2,129.32 2,129.47 0.0K
17:11 2,129.35 2,129.35 2,128.80 2,128.80 0.0K
17:12 2,128.70 2,128.70 2,128.46 2,128.53 0.0K
17:13 2,128.45 2,128.50 2,128.36 2,128.36 0.0K
17:14 2,128.38 2,128.82 2,128.38 2,128.78 0.0K
17:15 2,128.88 2,129.14 2,128.88 2,129.14 0.0K
17:16 2,129.04 2,129.60 2,128.96 2,129.60 0.0K
17:17 2,129.46 2,129.46 2,128.98 2,128.98 0.0K
17:18 2,128.94 2,128.94 2,128.47 2,128.51 0.0K
17:19 2,128.59 2,128.59 2,128.53 2,128.53 0.0K
17:20 2,128.44 2,128.74 2,128.44 2,128.74 0.0K
17:21 2,129.01 2,129.19 2,129.01 2,129.14 0.0K
17:22 2,129.05 2,129.05 2,128.45 2,128.60 0.0K
17:23 2,128.36 2,128.81 2,128.26 2,128.70 0.0K
17:24 2,128.75 2,128.93 2,128.70 2,128.90 0.0K
17:25 2,128.84 2,128.84 2,128.50 2,128.50 0.0K
17:26 2,128.57 2,128.66 2,128.26 2,128.26 0.0K
17:27 2,128.22 2,128.63 2,128.22 2,128.45 0.0K
17:28 2,128.30 2,128.30 2,127.78 2,127.78 0.0K
17:29 2,127.74 2,127.79 2,127.58 2,127.67 0.0K
17:30 2,127.59 2,127.78 2,126.96 2,126.96 0.0K
17:31 2,126.79 2,126.97 2,126.40 2,126.70 0.0K
17:32 2,126.51 2,126.68 2,126.45 2,126.68 0.0K
17:33 2,126.72 2,126.80 2,126.48 2,126.56 0.0K
17:34 2,126.52 2,126.93 2,126.52 2,126.93 0.0K
17:35 2,126.86 2,126.97 2,126.76 2,126.97 0.0K
17:36 2,127.02 2,127.02 2,126.64 2,126.64 0.0K
17:37 2,126.59 2,126.79 2,126.55 2,126.60 0.0K
17:38 2,126.68 2,126.98 2,126.62 2,126.98 0.0K
17:39 2,126.94 2,126.94 2,126.42 2,126.80 0.0K
17:40 2,126.92 2,127.26 2,126.79 2,127.26 0.0K
17:41 2,127.22 2,127.27 2,126.70 2,126.70 0.0K
17:42 2,126.74 2,126.90 2,126.70 2,126.71 0.0K
17:43 2,126.79 2,126.83 2,126.57 2,126.57 0.0K
17:44 2,126.54 2,126.59 2,126.40 2,126.45 0.0K
17:45 2,126.41 2,126.65 2,126.30 2,126.59 0.0K
17:46 2,126.64 2,126.64 2,126.33 2,126.35 0.0K
17:47 2,126.39 2,126.39 2,125.81 2,125.81 0.0K
17:48 2,125.74 2,125.74 2,125.46 2,125.60 0.0K
17:49 2,125.53 2,125.78 2,125.43 2,125.78 0.0K
17:50 2,125.83 2,126.07 2,125.77 2,126.07 0.0K
17:51 2,126.16 2,126.18 2,125.96 2,126.18 0.0K
17:52 2,126.20 2,126.27 2,125.99 2,126.27 0.0K
17:53 2,126.31 2,126.35 2,126.17 2,126.17 0.0K
17:54 2,126.22 2,126.63 2,126.22 2,126.41 0.0K
17:55 2,126.24 2,126.77 2,126.24 2,126.73 0.0K
17:56 2,126.80 2,126.93 2,126.72 2,126.72 0.0K
17:57 2,126.67 2,126.87 2,126.67 2,126.79 0.0K
17:58 2,126.66 2,126.66 2,126.07 2,126.07 0.0K
17:59 2,125.99 2,126.22 2,125.78 2,126.17 0.0K
18:00 2,126.16 2,126.65 2,126.09 2,126.46 0.0K
18:01 2,126.63 2,126.98 2,126.63 2,126.98 0.0K
18:02 2,127.06 2,127.16 2,126.92 2,126.92 0.0K
18:03 2,126.96 2,126.96 2,126.73 2,126.73 0.0K
18:04 2,126.78 2,127.42 2,126.74 2,127.42 0.0K
18:05 2,127.45 2,127.56 2,127.31 2,127.56 0.0K
18:06 2,127.58 2,127.85 2,127.58 2,127.85 0.0K
18:07 2,127.81 2,127.91 2,127.57 2,127.91 0.0K
18:08 2,127.98 2,128.13 2,127.81 2,128.03 0.0K
18:09 2,127.97 2,128.16 2,127.97 2,128.02 0.0K
18:10 2,127.97 2,127.97 2,127.69 2,127.69 0.0K
18:11 2,127.61 2,127.61 2,126.61 2,126.94 0.0K
18:12 2,127.09 2,127.09 2,126.34 2,126.34 0.0K
18:13 2,126.27 2,126.27 2,125.91 2,126.00 0.0K
18:14 2,125.94 2,125.94 2,125.33 2,125.42 0.0K
18:15 2,125.63 2,125.73 2,124.94 2,125.06 0.0K
18:16 2,125.11 2,125.40 2,124.90 2,125.40 0.0K
18:17 2,125.33 2,125.33 2,124.74 2,125.13 0.0K
18:18 2,125.15 2,125.63 2,125.15 2,125.63 0.0K
18:19 2,125.53 2,125.76 2,125.53 2,125.60 0.0K
18:20 2,125.58 2,126.17 2,125.58 2,126.09 0.0K
18:21 2,126.13 2,126.78 2,126.07 2,126.78 0.0K
18:22 2,126.86 2,127.25 2,126.86 2,127.19 0.0K
18:23 2,127.09 2,127.24 2,126.81 2,127.00 0.0K
18:24 2,126.95 2,126.95 2,126.26 2,126.42 0.0K
18:29 2,126.31 2,126.87 2,126.31 2,126.75 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