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 2,139.66 2,141.11 2,139.42 2,139.42 0.0K
10:01 2,139.62 2,139.83 2,137.21 2,137.48 0.0K
10:02 2,137.26 2,138.00 2,136.33 2,136.72 0.0K
10:03 2,136.51 2,139.12 2,136.51 2,138.07 0.0K
10:04 2,138.16 2,140.18 2,138.16 2,139.21 0.0K
10:05 2,139.19 2,139.92 2,138.66 2,139.92 0.0K
10:06 2,139.87 2,140.49 2,139.33 2,140.13 0.0K
10:07 2,140.15 2,140.65 2,139.69 2,140.65 0.0K
10:08 2,140.35 2,141.43 2,140.27 2,140.70 0.0K
10:09 2,140.85 2,141.14 2,140.16 2,140.16 0.0K
10:10 2,140.23 2,141.57 2,140.14 2,141.57 0.0K
10:11 2,141.73 2,141.73 2,139.69 2,139.82 0.0K
10:12 2,139.76 2,139.76 2,138.71 2,138.71 0.0K
10:13 2,138.60 2,138.60 2,137.08 2,137.08 0.0K
10:14 2,137.04 2,137.04 2,136.31 2,136.67 0.0K
10:15 2,137.28 2,138.28 2,137.28 2,138.28 0.0K
10:16 2,138.24 2,138.64 2,137.97 2,138.47 0.0K
10:17 2,138.73 2,139.87 2,138.66 2,139.87 0.0K
10:18 2,139.97 2,140.67 2,139.96 2,140.67 0.0K
10:19 2,140.78 2,141.57 2,140.78 2,141.57 0.0K
10:20 2,142.08 2,142.31 2,141.82 2,142.20 0.0K
10:21 2,142.12 2,143.30 2,142.08 2,143.30 0.0K
10:22 2,143.49 2,143.97 2,143.06 2,143.36 0.0K
10:23 2,143.32 2,143.47 2,143.01 2,143.15 0.0K
10:24 2,143.06 2,143.06 2,142.55 2,142.55 0.0K
10:25 2,142.57 2,143.27 2,142.43 2,143.27 0.0K
10:26 2,143.22 2,143.30 2,142.79 2,142.87 0.0K
10:27 2,142.80 2,142.80 2,142.11 2,142.28 0.0K
10:28 2,142.23 2,142.23 2,139.96 2,139.96 0.0K
10:29 2,139.77 2,140.19 2,139.46 2,139.92 0.0K
10:30 2,139.93 2,139.93 2,139.27 2,139.27 0.0K
10:31 2,139.16 2,139.59 2,139.16 2,139.54 0.0K
10:32 2,139.63 2,141.28 2,139.54 2,140.80 0.0K
10:33 2,141.07 2,141.25 2,140.71 2,140.98 0.0K
10:34 2,141.03 2,141.30 2,140.97 2,141.15 0.0K
10:35 2,141.29 2,141.59 2,141.21 2,141.43 0.0K
10:36 2,141.30 2,141.30 2,140.47 2,140.67 0.0K
10:37 2,140.63 2,141.35 2,140.49 2,141.30 0.0K
10:38 2,141.37 2,141.87 2,141.34 2,141.70 0.0K
10:39 2,141.81 2,142.33 2,141.81 2,141.86 0.0K
10:40 2,141.95 2,142.19 2,141.87 2,141.96 0.0K
10:41 2,141.87 2,141.87 2,140.57 2,140.57 0.0K
10:42 2,140.49 2,141.00 2,140.49 2,140.95 0.0K
10:43 2,141.19 2,141.83 2,141.19 2,141.83 0.0K
10:44 2,142.07 2,142.07 2,141.68 2,141.73 0.0K
10:45 2,141.64 2,142.28 2,141.56 2,141.95 0.0K
10:46 2,142.25 2,142.36 2,141.11 2,141.11 0.0K
10:47 2,141.02 2,141.50 2,141.02 2,141.28 0.0K
10:48 2,141.18 2,141.18 2,140.88 2,140.92 0.0K
10:49 2,140.85 2,141.35 2,140.73 2,141.35 0.0K
10:50 2,141.27 2,141.35 2,141.16 2,141.16 0.0K
10:51 2,141.07 2,141.24 2,140.96 2,141.24 0.0K
10:52 2,141.46 2,141.98 2,141.24 2,141.98 0.0K
10:53 2,142.05 2,142.05 2,141.43 2,141.55 0.0K
10:54 2,141.73 2,141.73 2,141.05 2,141.05 0.0K
10:55 2,140.92 2,140.99 2,140.61 2,140.75 0.0K
10:56 2,140.80 2,141.33 2,140.80 2,141.29 0.0K
10:57 2,141.18 2,141.51 2,141.18 2,141.50 0.0K
10:58 2,141.59 2,141.75 2,141.40 2,141.40 0.0K
10:59 2,141.14 2,141.32 2,141.14 2,141.32 0.0K
11:00 2,141.31 2,142.66 2,141.31 2,141.91 0.0K
11:01 2,141.90 2,142.67 2,141.90 2,142.67 0.0K
11:02 2,142.72 2,142.84 2,142.45 2,142.50 0.0K
11:03 2,142.46 2,142.78 2,142.03 2,142.03 0.0K
11:04 2,141.93 2,141.93 2,140.97 2,140.97 0.0K
11:05 2,140.83 2,140.83 2,140.53 2,140.61 0.0K
11:06 2,140.53 2,140.53 2,140.20 2,140.51 0.0K
11:07 2,140.41 2,140.41 2,139.81 2,139.81 0.0K
11:08 2,139.47 2,139.47 2,138.73 2,138.89 0.0K
11:09 2,138.93 2,139.37 2,138.72 2,139.05 0.0K
11:10 2,138.85 2,139.15 2,138.61 2,139.15 0.0K
11:11 2,139.02 2,139.75 2,138.93 2,139.61 0.0K
11:12 2,139.69 2,139.96 2,139.69 2,139.70 0.0K
11:13 2,139.73 2,139.83 2,139.52 2,139.58 0.0K
11:14 2,139.66 2,139.88 2,139.63 2,139.88 0.0K
11:15 2,139.86 2,140.26 2,139.57 2,140.13 0.0K
11:16 2,140.10 2,140.10 2,139.22 2,139.54 0.0K
11:17 2,139.65 2,140.20 2,139.65 2,140.14 0.0K
11:18 2,140.05 2,140.18 2,139.81 2,139.98 0.0K
11:19 2,139.89 2,140.28 2,139.89 2,140.01 0.0K
11:20 2,139.72 2,139.86 2,139.28 2,139.28 0.0K
11:21 2,139.37 2,139.37 2,138.93 2,138.93 0.0K
11:22 2,138.84 2,139.04 2,138.62 2,138.62 0.0K
11:23 2,138.71 2,138.99 2,138.57 2,138.99 0.0K
11:24 2,138.85 2,138.90 2,138.75 2,138.76 0.0K
11:25 2,138.67 2,138.91 2,138.56 2,138.91 0.0K
11:26 2,138.87 2,138.87 2,138.55 2,138.55 0.0K
11:27 2,138.64 2,138.64 2,138.25 2,138.59 0.0K
11:28 2,138.64 2,138.64 2,138.46 2,138.54 0.0K
11:29 2,138.59 2,138.59 2,138.01 2,138.16 0.0K
11:30 2,138.23 2,138.38 2,137.88 2,138.21 0.0K
11:31 2,138.26 2,138.26 2,137.43 2,137.53 0.0K
11:32 2,137.62 2,137.62 2,137.35 2,137.42 0.0K
11:33 2,137.49 2,137.49 2,136.90 2,136.93 0.0K
11:34 2,136.89 2,137.22 2,136.88 2,137.22 0.0K
11:35 2,137.29 2,137.43 2,137.25 2,137.39 0.0K
11:36 2,137.30 2,139.06 2,137.30 2,139.06 0.0K
11:37 2,139.02 2,139.41 2,139.02 2,139.41 0.0K
11:38 2,139.37 2,139.89 2,139.37 2,139.78 0.0K
11:39 2,139.69 2,140.10 2,139.69 2,139.97 0.0K
11:40 2,139.95 2,140.12 2,139.51 2,139.58 0.0K
11:41 2,139.67 2,139.75 2,139.11 2,139.11 0.0K
11:42 2,139.30 2,139.30 2,138.92 2,138.92 0.0K
11:43 2,138.84 2,138.84 2,137.93 2,138.06 0.0K
11:44 2,138.10 2,138.10 2,137.69 2,137.76 0.0K
11:45 2,137.66 2,137.71 2,137.28 2,137.44 0.0K
11:46 2,137.61 2,137.68 2,137.42 2,137.55 0.0K
11:47 2,137.74 2,138.08 2,137.74 2,138.04 0.0K
11:48 2,138.08 2,138.54 2,138.04 2,138.54 0.0K
11:49 2,138.50 2,138.76 2,138.41 2,138.76 0.0K
11:50 2,138.85 2,139.27 2,138.85 2,139.27 0.0K
11:51 2,139.31 2,139.42 2,139.05 2,139.05 0.0K
11:52 2,139.01 2,139.01 2,137.85 2,137.99 0.0K
11:53 2,138.01 2,138.39 2,138.01 2,138.39 0.0K
11:54 2,137.99 2,138.17 2,137.93 2,138.17 0.0K
11:55 2,138.21 2,138.53 2,138.14 2,138.49 0.0K
11:56 2,138.39 2,138.68 2,138.39 2,138.48 0.0K
11:57 2,138.57 2,138.62 2,138.41 2,138.41 0.0K
11:58 2,138.37 2,138.37 2,138.03 2,138.36 0.0K
11:59 2,138.55 2,138.65 2,138.45 2,138.58 0.0K
12:00 2,138.49 2,138.52 2,137.85 2,137.85 0.0K
12:01 2,137.76 2,137.76 2,137.53 2,137.53 0.0K
12:02 2,137.41 2,137.73 2,137.41 2,137.73 0.0K
12:03 2,137.90 2,137.97 2,137.85 2,137.85 0.0K
12:04 2,137.82 2,138.03 2,137.82 2,137.91 0.0K
12:05 2,138.10 2,138.10 2,137.51 2,137.51 0.0K
12:06 2,137.47 2,137.88 2,137.47 2,137.65 0.0K
12:07 2,137.59 2,137.59 2,136.66 2,136.66 0.0K
12:08 2,136.49 2,136.75 2,136.49 2,136.65 0.0K
12:09 2,136.74 2,136.80 2,136.55 2,136.80 0.0K
12:10 2,136.76 2,136.77 2,136.57 2,136.77 0.0K
12:11 2,136.69 2,136.81 2,136.33 2,136.33 0.0K
12:12 2,136.18 2,136.18 2,134.09 2,134.09 0.0K
12:13 2,134.01 2,134.01 2,133.43 2,133.43 0.0K
12:14 2,133.75 2,133.98 2,133.75 2,133.98 0.0K
12:15 2,134.02 2,134.58 2,134.02 2,134.58 0.0K
12:16 2,134.61 2,135.03 2,134.61 2,135.03 0.0K
12:17 2,135.17 2,135.50 2,135.17 2,135.50 0.0K
12:18 2,135.56 2,135.69 2,134.93 2,134.93 0.0K
12:19 2,134.99 2,135.39 2,134.89 2,135.39 0.0K
12:20 2,135.41 2,135.54 2,135.34 2,135.50 0.0K
12:21 2,135.48 2,135.62 2,135.21 2,135.29 0.0K
12:22 2,135.37 2,135.85 2,135.37 2,135.42 0.0K
12:23 2,135.39 2,135.78 2,135.31 2,135.78 0.0K
12:24 2,135.81 2,135.86 2,135.59 2,135.64 0.0K
12:25 2,135.75 2,135.95 2,135.50 2,135.50 0.0K
12:26 2,135.40 2,135.48 2,135.18 2,135.18 0.0K
12:27 2,135.27 2,135.27 2,134.96 2,135.05 0.0K
12:28 2,135.09 2,135.24 2,134.93 2,134.93 0.0K
12:29 2,134.86 2,134.86 2,134.73 2,134.81 0.0K
12:30 2,134.86 2,135.16 2,134.86 2,135.12 0.0K
12:31 2,135.16 2,135.17 2,135.05 2,135.06 0.0K
12:32 2,135.02 2,135.06 2,134.84 2,135.00 0.0K
12:33 2,135.05 2,135.36 2,135.05 2,135.36 0.0K
12:34 2,135.49 2,136.01 2,135.49 2,135.70 0.0K
12:35 2,135.66 2,135.91 2,135.66 2,135.75 0.0K
12:36 2,135.78 2,135.87 2,135.51 2,135.61 0.0K
12:37 2,135.70 2,136.20 2,135.70 2,136.20 0.0K
12:38 2,136.24 2,136.59 2,136.06 2,136.59 0.0K
12:39 2,136.60 2,136.97 2,136.58 2,136.84 0.0K
12:40 2,136.73 2,136.87 2,136.69 2,136.87 0.0K
12:41 2,136.77 2,136.89 2,136.61 2,136.80 0.0K
12:42 2,136.71 2,136.71 2,136.58 2,136.66 0.0K
12:43 2,136.62 2,136.75 2,136.42 2,136.75 0.0K
12:44 2,136.70 2,136.70 2,135.75 2,135.75 0.0K
12:45 2,135.70 2,135.84 2,135.57 2,135.64 0.0K
12:46 2,135.49 2,135.49 2,135.15 2,135.15 0.0K
12:47 2,135.08 2,135.14 2,134.85 2,135.05 0.0K
12:48 2,135.09 2,135.57 2,135.09 2,135.57 0.0K
12:49 2,135.53 2,135.57 2,135.48 2,135.48 0.0K
12:50 2,135.61 2,135.61 2,134.71 2,134.84 0.0K
12:51 2,135.02 2,135.07 2,134.53 2,134.59 0.0K
12:52 2,134.63 2,134.63 2,133.36 2,133.43 0.0K
12:53 2,133.48 2,133.67 2,133.39 2,133.44 0.0K
12:54 2,133.60 2,133.60 2,132.96 2,132.96 0.0K
12:55 2,133.14 2,133.47 2,133.09 2,133.29 0.0K
12:56 2,133.34 2,133.34 2,133.05 2,133.05 0.0K
12:57 2,133.14 2,133.18 2,132.66 2,132.90 0.0K
12:58 2,132.82 2,132.82 2,132.55 2,132.60 0.0K
12:59 2,132.69 2,133.12 2,132.69 2,133.12 0.0K
13:00 2,133.41 2,133.89 2,133.40 2,133.89 0.0K
13:01 2,133.87 2,133.99 2,133.17 2,133.17 0.0K
13:02 2,133.03 2,133.27 2,133.01 2,133.27 0.0K
13:03 2,133.22 2,133.45 2,133.22 2,133.42 0.0K
13:04 2,133.54 2,133.77 2,133.48 2,133.48 0.0K
13:05 2,133.53 2,133.53 2,133.30 2,133.30 0.0K
13:06 2,133.26 2,133.40 2,132.91 2,133.30 0.0K
13:07 2,133.35 2,133.99 2,133.35 2,133.88 0.0K
13:08 2,133.79 2,133.83 2,133.79 2,133.83 0.0K
13:09 2,133.79 2,133.87 2,133.59 2,133.59 0.0K
13:10 2,133.68 2,134.09 2,133.68 2,134.09 0.0K
13:11 2,134.18 2,134.23 2,134.14 2,134.14 0.0K
13:12 2,134.23 2,134.28 2,134.12 2,134.28 0.0K
13:13 2,134.36 2,134.49 2,134.28 2,134.46 0.0K
13:14 2,134.42 2,134.54 2,134.33 2,134.45 0.0K
13:15 2,134.50 2,134.69 2,134.45 2,134.53 0.0K
13:16 2,134.42 2,134.47 2,134.38 2,134.43 0.0K
13:17 2,134.51 2,134.55 2,134.27 2,134.27 0.0K
13:18 2,134.23 2,134.23 2,133.44 2,133.44 0.0K
13:19 2,133.49 2,133.49 2,133.28 2,133.28 0.0K
13:20 2,133.23 2,133.23 2,132.54 2,132.58 0.0K
13:21 2,132.63 2,132.70 2,132.46 2,132.59 0.0K
13:22 2,132.64 2,132.79 2,132.56 2,132.74 0.0K
13:23 2,132.87 2,132.98 2,132.65 2,132.76 0.0K
13:24 2,132.58 2,132.66 2,132.23 2,132.28 0.0K
13:25 2,132.22 2,132.23 2,132.15 2,132.23 0.0K
13:26 2,132.24 2,132.60 2,132.24 2,132.55 0.0K
13:27 2,132.46 2,132.46 2,131.92 2,131.92 0.0K
13:28 2,131.84 2,132.22 2,131.84 2,132.22 0.0K
13:29 2,132.32 2,132.39 2,132.28 2,132.32 0.0K
13:30 2,132.34 2,132.69 2,132.34 2,132.56 0.0K
13:31 2,132.53 2,132.53 2,132.36 2,132.36 0.0K
13:32 2,132.31 2,132.47 2,132.27 2,132.47 0.0K
13:33 2,132.51 2,132.59 2,132.46 2,132.59 0.0K
13:34 2,132.51 2,132.88 2,132.47 2,132.88 0.0K
13:35 2,132.84 2,132.91 2,132.44 2,132.44 0.0K
13:36 2,132.42 2,132.63 2,132.40 2,132.63 0.0K
13:37 2,132.34 2,132.43 2,132.34 2,132.43 0.0K
13:38 2,132.52 2,133.10 2,132.52 2,132.56 0.0K
13:39 2,132.70 2,132.70 2,132.61 2,132.61 0.0K
13:40 2,132.70 2,132.72 2,132.64 2,132.72 0.0K
13:41 2,132.68 2,132.77 2,132.58 2,132.73 0.0K
13:42 2,132.80 2,132.95 2,132.76 2,132.95 0.0K
13:43 2,133.22 2,133.42 2,133.13 2,133.38 0.0K
13:44 2,133.34 2,133.49 2,133.34 2,133.49 0.0K
13:45 2,133.40 2,133.46 2,133.33 2,133.42 0.0K
13:46 2,133.46 2,133.71 2,133.46 2,133.71 0.0K
13:47 2,133.66 2,133.75 2,133.58 2,133.75 0.0K
13:48 2,133.66 2,133.85 2,133.66 2,133.73 0.0K
13:49 2,133.68 2,133.73 2,133.37 2,133.37 0.0K
13:50 2,133.33 2,133.49 2,133.31 2,133.46 0.0K
13:51 2,133.51 2,133.90 2,133.51 2,133.86 0.0K
13:52 2,133.77 2,133.77 2,133.54 2,133.77 0.0K
13:53 2,133.86 2,133.91 2,133.86 2,133.91 0.0K
13:54 2,133.87 2,134.10 2,133.87 2,134.05 0.0K
13:55 2,134.11 2,134.17 2,133.90 2,133.90 0.0K
13:56 2,133.82 2,133.82 2,133.11 2,133.16 0.0K
13:57 2,133.43 2,133.64 2,133.43 2,133.55 0.0K
13:58 2,133.46 2,133.54 2,133.42 2,133.42 0.0K
13:59 2,133.46 2,133.46 2,133.36 2,133.36 0.0K
14:00 2,133.17 2,133.60 2,133.08 2,133.32 0.0K
14:01 2,133.35 2,133.41 2,133.26 2,133.41 0.0K
14:02 2,133.33 2,133.46 2,133.33 2,133.33 0.0K
14:03 2,133.25 2,133.48 2,133.25 2,133.45 0.0K
14:04 2,133.16 2,133.48 2,133.16 2,133.48 0.0K
14:05 2,133.50 2,133.63 2,133.46 2,133.46 0.0K
14:06 2,133.52 2,133.64 2,133.52 2,133.64 0.0K
14:07 2,133.60 2,133.96 2,133.60 2,133.94 0.0K
14:08 2,133.92 2,133.92 2,133.46 2,133.46 0.0K
14:09 2,133.52 2,134.01 2,133.52 2,133.99 0.0K
14:10 2,134.25 2,134.48 2,134.25 2,134.46 0.0K
14:11 2,134.37 2,134.37 2,134.23 2,134.23 0.0K
14:12 2,134.20 2,134.38 2,134.15 2,134.36 0.0K
14:13 2,134.39 2,134.43 2,134.39 2,134.43 0.0K
14:14 2,134.39 2,134.81 2,134.39 2,134.69 0.0K
14:15 2,134.67 2,134.69 2,134.45 2,134.69 0.0K
14:16 2,134.73 2,134.85 2,134.64 2,134.85 0.0K
14:17 2,134.78 2,134.96 2,134.69 2,134.92 0.0K
14:18 2,134.97 2,134.97 2,134.65 2,134.65 0.0K
14:19 2,134.60 2,134.79 2,134.60 2,134.79 0.0K
14:20 2,134.84 2,134.94 2,134.84 2,134.94 0.0K
14:21 2,135.10 2,135.24 2,135.00 2,135.00 0.0K
14:22 2,135.09 2,135.26 2,135.00 2,135.00 0.0K
14:23 2,134.96 2,134.96 2,134.81 2,134.81 0.0K
14:24 2,134.76 2,134.80 2,133.35 2,133.35 0.0K
14:25 2,133.30 2,133.34 2,133.12 2,133.21 0.0K
14:26 2,133.30 2,133.33 2,133.25 2,133.29 0.0K
14:27 2,133.32 2,133.32 2,133.05 2,133.05 0.0K
14:28 2,133.11 2,133.26 2,133.11 2,133.26 0.0K
14:29 2,133.28 2,133.45 2,133.18 2,133.18 0.0K
14:30 2,133.16 2,133.21 2,133.09 2,133.16 0.0K
14:31 2,133.21 2,133.21 2,133.13 2,133.13 0.0K
14:32 2,133.21 2,133.25 2,133.05 2,133.05 0.0K
14:33 2,133.00 2,133.00 2,132.72 2,132.86 0.0K
14:34 2,132.79 2,133.00 2,132.67 2,133.00 0.0K
14:35 2,133.04 2,133.04 2,132.86 2,132.95 0.0K
14:36 2,132.98 2,133.10 2,132.98 2,133.02 0.0K
14:37 2,133.09 2,133.26 2,133.09 2,133.26 0.0K
14:38 2,133.22 2,133.24 2,133.14 2,133.24 0.0K
14:39 2,133.06 2,133.06 2,132.83 2,132.83 0.0K
14:40 2,132.85 2,132.94 2,132.85 2,132.90 0.0K
14:41 2,132.94 2,133.05 2,132.90 2,132.90 0.0K
14:42 2,132.78 2,133.02 2,132.67 2,133.02 0.0K
14:43 2,133.10 2,133.12 2,133.03 2,133.03 0.0K
14:44 2,132.98 2,132.99 2,132.68 2,132.76 0.0K
14:45 2,132.81 2,132.81 2,132.23 2,132.23 0.0K
14:46 2,132.27 2,132.27 2,132.00 2,132.06 0.0K
14:47 2,132.10 2,132.21 2,132.10 2,132.21 0.0K
14:48 2,132.26 2,132.26 2,131.94 2,131.94 0.0K
14:49 2,132.01 2,132.10 2,131.97 2,132.02 0.0K
14:50 2,132.11 2,132.16 2,131.95 2,131.95 0.0K
14:51 2,132.03 2,132.09 2,131.92 2,131.94 0.0K
14:52 2,132.02 2,132.30 2,132.02 2,132.23 0.0K
14:53 2,132.13 2,132.18 2,132.13 2,132.18 0.0K
14:54 2,132.26 2,132.63 2,132.22 2,132.28 0.0K
14:55 2,132.31 2,132.31 2,132.12 2,132.25 0.0K
14:56 2,132.12 2,132.12 2,132.02 2,132.12 0.0K
14:57 2,132.16 2,132.25 2,132.15 2,132.15 0.0K
14:58 2,132.20 2,132.20 2,131.90 2,131.99 0.0K
14:59 2,132.08 2,132.08 2,131.79 2,131.88 0.0K
15:00 2,131.49 2,131.91 2,131.49 2,131.91 0.0K
15:01 2,132.00 2,132.00 2,131.67 2,131.69 0.0K
15:02 2,131.63 2,131.63 2,131.13 2,131.13 0.0K
15:03 2,131.11 2,131.12 2,131.03 2,131.03 0.0K
15:04 2,131.11 2,131.16 2,131.05 2,131.11 0.0K
15:05 2,131.24 2,131.52 2,131.24 2,131.52 0.0K
15:06 2,131.57 2,131.57 2,131.17 2,131.17 0.0K
15:07 2,131.12 2,131.16 2,131.04 2,131.05 0.0K
15:08 2,131.02 2,131.07 2,130.94 2,130.94 0.0K
15:09 2,130.63 2,130.63 2,130.49 2,130.49 0.0K
15:10 2,130.53 2,130.63 2,130.53 2,130.59 0.0K
15:11 2,130.67 2,130.83 2,130.55 2,130.79 0.0K
15:12 2,130.83 2,130.83 2,130.65 2,130.69 0.0K
15:13 2,130.77 2,130.82 2,130.66 2,130.66 0.0K
15:14 2,130.61 2,130.70 2,130.61 2,130.70 0.0K
15:15 2,130.73 2,130.73 2,130.37 2,130.43 0.0K
15:16 2,130.54 2,130.54 2,130.38 2,130.38 0.0K
15:17 2,130.53 2,130.95 2,130.53 2,130.95 0.0K
15:18 2,130.90 2,130.90 2,130.52 2,130.52 0.0K
15:19 2,130.57 2,130.57 2,130.49 2,130.52 0.0K
15:20 2,130.48 2,130.60 2,130.48 2,130.60 0.0K
15:21 2,130.51 2,130.55 2,130.43 2,130.43 0.0K
15:22 2,130.39 2,130.39 2,130.04 2,130.04 0.0K
15:23 2,130.08 2,130.32 2,130.00 2,130.00 0.0K
15:24 2,129.94 2,129.94 2,129.49 2,129.52 0.0K
15:25 2,129.56 2,129.61 2,129.39 2,129.54 0.0K
15:26 2,129.59 2,130.00 2,129.57 2,130.00 0.0K
15:27 2,130.09 2,130.27 2,130.05 2,130.27 0.0K
15:28 2,130.36 2,130.63 2,130.36 2,130.63 0.0K
15:29 2,130.65 2,130.73 2,130.65 2,130.73 0.0K
15:30 2,130.98 2,131.19 2,130.89 2,131.19 0.0K
15:31 2,131.09 2,131.09 2,131.02 2,131.07 0.0K
15:32 2,131.21 2,131.21 2,130.84 2,130.84 0.0K
15:33 2,130.89 2,130.89 2,130.78 2,130.84 0.0K
15:34 2,130.95 2,131.19 2,130.95 2,130.96 0.0K
15:35 2,131.00 2,131.06 2,130.82 2,130.82 0.0K
15:36 2,130.91 2,130.91 2,130.82 2,130.89 0.0K
15:37 2,130.92 2,131.21 2,130.92 2,131.11 0.0K
15:38 2,131.16 2,131.72 2,131.16 2,131.72 0.0K
15:39 2,131.75 2,131.87 2,131.70 2,131.87 0.0K
15:40 2,131.84 2,131.84 2,131.48 2,131.48 0.0K
15:41 2,131.39 2,131.39 2,131.25 2,131.25 0.0K
15:42 2,131.21 2,131.46 2,131.21 2,131.45 0.0K
15:43 2,131.53 2,131.58 2,131.53 2,131.58 0.0K
15:44 2,131.52 2,131.65 2,131.44 2,131.65 0.0K
15:45 2,131.66 2,131.72 2,131.63 2,131.68 0.0K
15:46 2,131.72 2,132.42 2,131.72 2,132.42 0.0K
15:47 2,132.65 2,133.20 2,132.65 2,133.20 0.0K
15:48 2,133.26 2,133.47 2,133.26 2,133.38 0.0K
15:49 2,133.51 2,134.10 2,133.51 2,134.10 0.0K
15:50 2,134.06 2,134.12 2,133.86 2,133.86 0.0K
15:51 2,133.82 2,133.82 2,133.49 2,133.70 0.0K
15:52 2,133.66 2,133.70 2,133.41 2,133.41 0.0K
15:53 2,133.37 2,133.41 2,133.37 2,133.41 0.0K
15:54 2,133.43 2,133.43 2,133.18 2,133.39 0.0K
15:55 2,133.42 2,133.42 2,133.25 2,133.39 0.0K
15:56 2,133.35 2,133.35 2,133.15 2,133.19 0.0K
15:57 2,133.23 2,133.31 2,133.23 2,133.31 0.0K
15:58 2,133.35 2,133.39 2,133.35 2,133.35 0.0K
15:59 2,133.42 2,133.50 2,133.33 2,133.45 0.0K
16:00 2,133.36 2,133.52 2,133.23 2,133.43 0.0K
16:01 2,133.48 2,133.58 2,133.48 2,133.58 0.0K
16:02 2,133.62 2,134.32 2,133.62 2,134.32 0.0K
16:03 2,134.40 2,135.05 2,134.40 2,135.05 0.0K
16:04 2,135.08 2,135.31 2,135.08 2,135.22 0.0K
16:05 2,135.27 2,135.54 2,135.16 2,135.54 0.0K
16:06 2,135.60 2,135.75 2,135.55 2,135.75 0.0K
16:07 2,135.81 2,135.81 2,135.24 2,135.24 0.0K
16:08 2,135.29 2,135.29 2,134.93 2,135.08 0.0K
16:09 2,135.12 2,135.12 2,134.80 2,134.80 0.0K
16:10 2,134.88 2,134.88 2,134.07 2,134.07 0.0K
16:11 2,133.98 2,134.16 2,133.86 2,133.86 0.0K
16:12 2,133.95 2,134.20 2,133.79 2,134.20 0.0K
16:13 2,134.28 2,134.33 2,134.11 2,134.26 0.0K
16:14 2,134.30 2,134.60 2,134.25 2,134.47 0.0K
16:15 2,134.49 2,134.93 2,134.49 2,134.93 0.0K
16:16 2,134.97 2,134.97 2,134.71 2,134.71 0.0K
16:17 2,134.66 2,134.66 2,134.08 2,134.08 0.0K
16:18 2,133.96 2,134.12 2,133.77 2,134.08 0.0K
16:19 2,134.00 2,134.21 2,133.91 2,134.21 0.0K
16:20 2,134.30 2,134.50 2,134.17 2,134.17 0.0K
16:21 2,134.26 2,134.32 2,134.19 2,134.19 0.0K
16:22 2,134.28 2,134.81 2,134.28 2,134.77 0.0K
16:23 2,134.72 2,134.72 2,134.60 2,134.65 0.0K
16:24 2,134.56 2,135.00 2,134.56 2,135.00 0.0K
16:25 2,134.91 2,134.91 2,134.79 2,134.79 0.0K
16:26 2,134.74 2,134.92 2,134.74 2,134.78 0.0K
16:27 2,134.73 2,134.82 2,134.73 2,134.82 0.0K
16:28 2,134.75 2,134.75 2,134.23 2,134.23 0.0K
16:29 2,134.32 2,134.38 2,134.06 2,134.21 0.0K
16:30 2,134.08 2,134.54 2,133.28 2,133.28 0.0K
16:31 2,132.92 2,132.92 2,131.47 2,131.64 0.0K
16:32 2,131.59 2,131.76 2,131.23 2,131.23 0.0K
16:33 2,131.31 2,131.31 2,130.68 2,130.77 0.0K
16:34 2,130.78 2,131.04 2,130.55 2,130.59 0.0K
16:35 2,130.55 2,131.39 2,130.55 2,131.39 0.0K
16:36 2,131.35 2,131.35 2,131.17 2,131.30 0.0K
16:37 2,131.38 2,131.59 2,131.32 2,131.50 0.0K
16:38 2,131.62 2,131.70 2,131.38 2,131.64 0.0K
16:39 2,131.68 2,131.82 2,131.51 2,131.74 0.0K
16:40 2,131.72 2,132.02 2,131.69 2,131.77 0.0K
16:41 2,131.92 2,132.04 2,131.65 2,132.04 0.0K
16:42 2,132.08 2,132.08 2,131.51 2,131.56 0.0K
16:43 2,131.64 2,131.66 2,131.45 2,131.45 0.0K
16:44 2,131.36 2,131.57 2,131.35 2,131.41 0.0K
16:45 2,131.44 2,131.80 2,131.40 2,131.68 0.0K
16:46 2,131.60 2,131.60 2,131.46 2,131.46 0.0K
16:47 2,131.55 2,131.65 2,131.55 2,131.58 0.0K
16:48 2,131.62 2,132.01 2,131.62 2,131.96 0.0K
16:49 2,132.05 2,132.06 2,131.87 2,131.87 0.0K
16:50 2,131.76 2,131.88 2,130.86 2,130.86 0.0K
16:51 2,130.83 2,130.88 2,130.46 2,130.55 0.0K
16:52 2,130.63 2,130.80 2,130.45 2,130.80 0.0K
16:53 2,130.89 2,131.32 2,130.89 2,131.19 0.0K
16:54 2,131.05 2,131.19 2,131.05 2,131.13 0.0K
16:55 2,131.15 2,132.33 2,131.15 2,132.28 0.0K
16:56 2,132.41 2,132.41 2,132.14 2,132.36 0.0K
16:57 2,132.41 2,132.69 2,132.41 2,132.42 0.0K
16:58 2,132.46 2,132.58 2,132.34 2,132.51 0.0K
16:59 2,132.47 2,132.47 2,132.16 2,132.24 0.0K
17:00 2,132.08 2,132.17 2,131.61 2,131.61 0.0K
17:01 2,131.49 2,131.52 2,130.94 2,130.94 0.0K
17:02 2,130.99 2,130.99 2,130.47 2,130.51 0.0K
17:03 2,130.53 2,130.71 2,130.46 2,130.58 0.0K
17:04 2,130.67 2,131.12 2,130.67 2,131.05 0.0K
17:05 2,131.07 2,132.05 2,131.07 2,132.05 0.0K
17:06 2,132.10 2,132.10 2,131.74 2,131.74 0.0K
17:07 2,131.78 2,132.02 2,131.71 2,132.02 0.0K
17:08 2,131.94 2,131.94 2,131.31 2,131.43 0.0K
17:09 2,131.56 2,131.56 2,131.45 2,131.52 0.0K
17:10 2,131.47 2,132.22 2,131.43 2,132.22 0.0K
17:11 2,132.31 2,132.44 2,132.26 2,132.26 0.0K
17:12 2,132.34 2,132.66 2,132.34 2,132.66 0.0K
17:13 2,132.74 2,133.80 2,132.74 2,133.75 0.0K
17:14 2,133.67 2,133.76 2,133.64 2,133.76 0.0K
17:15 2,133.91 2,134.22 2,133.91 2,133.95 0.0K
17:16 2,133.85 2,134.36 2,133.85 2,133.91 0.0K
17:17 2,133.30 2,133.30 2,132.99 2,133.16 0.0K
17:18 2,133.11 2,133.56 2,133.11 2,133.42 0.0K
17:19 2,133.28 2,133.39 2,133.11 2,133.11 0.0K
17:20 2,133.06 2,133.06 2,132.71 2,133.04 0.0K
17:21 2,133.07 2,133.16 2,132.98 2,133.16 0.0K
17:22 2,133.21 2,133.41 2,133.16 2,133.37 0.0K
17:23 2,133.27 2,133.27 2,133.00 2,133.14 0.0K
17:24 2,133.19 2,133.56 2,133.19 2,133.56 0.0K
17:25 2,133.68 2,133.68 2,133.52 2,133.52 0.0K
17:26 2,133.57 2,133.96 2,133.47 2,133.96 0.0K
17:27 2,134.00 2,134.14 2,133.84 2,134.08 0.0K
17:28 2,134.15 2,134.51 2,134.13 2,134.51 0.0K
17:29 2,134.54 2,134.55 2,134.40 2,134.55 0.0K
17:30 2,134.57 2,134.57 2,134.42 2,134.52 0.0K
17:31 2,134.33 2,134.36 2,133.90 2,134.06 0.0K
17:32 2,134.10 2,134.10 2,133.81 2,133.95 0.0K
17:33 2,133.92 2,133.92 2,133.67 2,133.76 0.0K
17:34 2,133.72 2,133.83 2,133.72 2,133.81 0.0K
17:35 2,133.77 2,133.77 2,133.70 2,133.70 0.0K
17:36 2,133.74 2,134.50 2,133.74 2,134.41 0.0K
17:37 2,134.45 2,134.54 2,134.41 2,134.45 0.0K
17:38 2,134.49 2,134.94 2,134.49 2,134.94 0.0K
17:39 2,134.84 2,134.84 2,134.03 2,134.03 0.0K
17:40 2,134.11 2,134.11 2,133.65 2,133.67 0.0K
17:41 2,133.72 2,133.72 2,132.91 2,132.91 0.0K
17:42 2,132.83 2,133.05 2,132.83 2,133.05 0.0K
17:43 2,132.98 2,133.28 2,132.98 2,133.19 0.0K
17:44 2,133.24 2,133.51 2,133.24 2,133.51 0.0K
17:45 2,133.32 2,133.37 2,133.18 2,133.18 0.0K
17:46 2,133.22 2,133.42 2,132.67 2,132.67 0.0K
17:47 2,132.62 2,133.16 2,132.62 2,133.05 0.0K
17:48 2,132.96 2,133.30 2,132.96 2,133.28 0.0K
17:49 2,133.33 2,133.33 2,133.07 2,133.29 0.0K
17:50 2,133.37 2,133.41 2,133.19 2,133.30 0.0K
17:51 2,133.25 2,133.25 2,132.65 2,132.65 0.0K
17:52 2,132.63 2,132.72 2,132.05 2,132.05 0.0K
17:53 2,132.14 2,132.14 2,131.78 2,131.89 0.0K
17:54 2,131.85 2,132.56 2,131.78 2,132.56 0.0K
17:55 2,132.46 2,132.52 2,132.39 2,132.52 0.0K
17:56 2,132.61 2,133.27 2,132.61 2,133.23 0.0K
17:57 2,133.38 2,133.52 2,133.27 2,133.40 0.0K
17:58 2,133.35 2,133.72 2,133.30 2,133.72 0.0K
17:59 2,133.79 2,134.17 2,133.79 2,133.96 0.0K
18:00 2,134.09 2,134.28 2,133.96 2,134.18 0.0K
18:01 2,134.03 2,134.26 2,133.96 2,134.26 0.0K
18:02 2,134.35 2,134.46 2,134.27 2,134.42 0.0K
18:03 2,134.35 2,134.42 2,134.26 2,134.38 0.0K
18:04 2,134.33 2,134.41 2,134.04 2,134.09 0.0K
18:05 2,134.13 2,134.43 2,134.13 2,134.43 0.0K
18:06 2,134.53 2,134.66 2,133.81 2,133.98 0.0K
18:07 2,134.01 2,134.46 2,133.99 2,134.38 0.0K
18:08 2,134.33 2,134.33 2,134.20 2,134.28 0.0K
18:09 2,134.30 2,134.30 2,133.68 2,133.86 0.0K
18:10 2,133.92 2,133.99 2,133.55 2,133.69 0.0K
18:11 2,133.65 2,133.87 2,133.65 2,133.87 0.0K
18:12 2,133.94 2,134.08 2,133.78 2,133.98 0.0K
18:13 2,133.94 2,133.94 2,133.08 2,133.13 0.0K
18:14 2,133.08 2,133.35 2,133.00 2,133.04 0.0K
18:15 2,132.81 2,132.81 2,132.53 2,132.65 0.0K
18:16 2,132.69 2,132.69 2,132.18 2,132.28 0.0K
18:17 2,132.19 2,132.19 2,131.62 2,131.75 0.0K
18:18 2,131.84 2,131.98 2,131.79 2,131.98 0.0K
18:19 2,131.94 2,132.03 2,131.68 2,132.03 0.0K
18:20 2,132.28 2,132.53 2,132.27 2,132.43 0.0K
18:21 2,132.47 2,132.97 2,132.37 2,132.97 0.0K
18:22 2,132.79 2,132.84 2,132.52 2,132.52 0.0K
18:23 2,132.50 2,132.55 2,132.07 2,132.07 0.0K
18:24 2,132.12 2,132.43 2,132.06 2,132.21 0.0K
18:29 2,132.38 2,133.71 2,132.31 2,133.71 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