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 2,126.17 2,126.17 2,123.22 2,123.22 0.0K
10:01 2,123.56 2,124.30 2,119.16 2,124.25 0.0K
10:02 2,124.07 2,124.88 2,122.12 2,124.38 0.0K
10:03 2,124.72 2,124.84 2,121.84 2,123.08 0.0K
10:04 2,122.99 2,124.18 2,120.47 2,120.53 0.0K
10:05 2,121.24 2,122.33 2,120.80 2,120.99 0.0K
10:06 2,121.17 2,121.17 2,119.26 2,120.48 0.0K
10:07 2,119.78 2,119.78 2,118.27 2,118.80 0.0K
10:08 2,118.91 2,120.99 2,118.06 2,120.79 0.0K
10:09 2,121.21 2,121.45 2,116.57 2,116.57 0.0K
10:10 2,116.70 2,118.25 2,116.70 2,117.88 0.0K
10:11 2,118.06 2,118.16 2,116.39 2,118.05 0.0K
10:12 2,118.15 2,119.10 2,118.15 2,118.65 0.0K
10:13 2,118.46 2,118.80 2,117.41 2,117.91 0.0K
10:14 2,117.78 2,118.13 2,117.01 2,118.13 0.0K
10:15 2,118.40 2,119.69 2,118.34 2,119.61 0.0K
10:16 2,119.43 2,122.27 2,119.43 2,120.24 0.0K
10:17 2,120.20 2,121.40 2,119.58 2,120.51 0.0K
10:18 2,120.85 2,121.62 2,120.21 2,120.88 0.0K
10:19 2,120.74 2,122.20 2,120.67 2,122.08 0.0K
10:20 2,121.75 2,122.20 2,119.96 2,121.77 0.0K
10:21 2,121.89 2,121.89 2,120.20 2,120.71 0.0K
10:22 2,120.75 2,121.83 2,120.42 2,121.74 0.0K
10:23 2,121.57 2,121.57 2,120.15 2,120.94 0.0K
10:24 2,121.01 2,121.74 2,120.23 2,120.23 0.0K
10:25 2,120.31 2,121.45 2,120.15 2,121.45 0.0K
10:26 2,121.51 2,122.04 2,121.18 2,122.04 0.0K
10:27 2,121.74 2,122.52 2,121.32 2,122.52 0.0K
10:28 2,121.84 2,121.84 2,121.27 2,121.42 0.0K
10:29 2,121.33 2,121.60 2,120.91 2,121.50 0.0K
10:30 2,121.54 2,123.21 2,121.54 2,123.21 0.0K
10:31 2,123.16 2,123.32 2,122.60 2,122.60 0.0K
10:32 2,122.06 2,122.38 2,121.89 2,121.89 0.0K
10:33 2,122.00 2,122.07 2,120.99 2,121.49 0.0K
10:34 2,121.16 2,121.20 2,120.50 2,120.90 0.0K
10:35 2,120.95 2,121.12 2,120.28 2,120.94 0.0K
10:36 2,120.85 2,121.49 2,120.65 2,121.49 0.0K
10:37 2,121.37 2,121.40 2,120.04 2,120.92 0.0K
10:38 2,120.71 2,121.63 2,120.38 2,121.22 0.0K
10:39 2,121.13 2,121.13 2,119.98 2,119.98 0.0K
10:40 2,119.75 2,121.79 2,119.75 2,121.79 0.0K
10:41 2,121.77 2,121.79 2,121.34 2,121.72 0.0K
10:42 2,121.80 2,122.53 2,121.67 2,122.06 0.0K
10:43 2,121.97 2,122.93 2,121.97 2,122.93 0.0K
10:44 2,122.82 2,122.82 2,122.13 2,122.65 0.0K
10:45 2,122.62 2,123.51 2,122.54 2,123.51 0.0K
10:46 2,123.68 2,123.77 2,122.66 2,122.66 0.0K
10:47 2,122.60 2,123.36 2,122.39 2,123.17 0.0K
10:48 2,123.25 2,123.25 2,122.43 2,122.90 0.0K
10:49 2,122.98 2,124.02 2,122.96 2,124.02 0.0K
10:50 2,124.16 2,124.49 2,124.04 2,124.27 0.0K
10:51 2,124.18 2,124.27 2,122.87 2,122.87 0.0K
10:52 2,122.85 2,122.88 2,122.74 2,122.82 0.0K
10:53 2,122.74 2,123.46 2,122.74 2,123.36 0.0K
10:54 2,123.31 2,123.35 2,122.46 2,122.46 0.0K
10:55 2,121.53 2,121.63 2,119.95 2,120.35 0.0K
10:56 2,120.40 2,120.64 2,120.23 2,120.64 0.0K
10:57 2,120.97 2,121.28 2,120.89 2,121.23 0.0K
10:58 2,120.87 2,121.71 2,120.87 2,121.71 0.0K
10:59 2,121.75 2,122.39 2,121.75 2,122.19 0.0K
11:00 2,122.11 2,122.18 2,120.56 2,120.56 0.0K
11:01 2,120.52 2,121.28 2,120.28 2,120.28 0.0K
11:02 2,120.12 2,120.12 2,118.99 2,119.72 0.0K
11:03 2,119.55 2,119.88 2,119.22 2,119.22 0.0K
11:04 2,119.18 2,119.57 2,119.09 2,119.31 0.0K
11:05 2,119.23 2,119.46 2,118.77 2,118.77 0.0K
11:06 2,118.88 2,118.89 2,117.99 2,118.46 0.0K
11:07 2,118.52 2,118.58 2,118.34 2,118.43 0.0K
11:08 2,118.35 2,118.56 2,118.08 2,118.56 0.0K
11:09 2,118.37 2,119.08 2,118.37 2,119.08 0.0K
11:10 2,119.09 2,119.55 2,118.85 2,119.55 0.0K
11:11 2,119.37 2,119.37 2,117.96 2,117.96 0.0K
11:12 2,118.04 2,118.36 2,117.15 2,117.34 0.0K
11:13 2,116.85 2,117.49 2,116.85 2,117.24 0.0K
11:14 2,117.07 2,117.07 2,116.45 2,116.93 0.0K
11:15 2,117.00 2,117.98 2,116.86 2,117.98 0.0K
11:16 2,118.06 2,118.96 2,118.06 2,118.96 0.0K
11:17 2,118.79 2,119.03 2,118.62 2,118.73 0.0K
11:18 2,118.79 2,119.66 2,118.47 2,118.59 0.0K
11:19 2,118.67 2,118.93 2,118.52 2,118.84 0.0K
11:20 2,119.11 2,120.13 2,119.11 2,119.66 0.0K
11:21 2,119.45 2,119.92 2,119.04 2,119.04 0.0K
11:22 2,118.96 2,120.02 2,118.96 2,119.81 0.0K
11:23 2,119.73 2,120.01 2,119.34 2,119.34 0.0K
11:24 2,119.48 2,120.03 2,119.48 2,119.51 0.0K
11:25 2,120.11 2,120.94 2,119.89 2,120.94 0.0K
11:26 2,121.01 2,121.01 2,119.96 2,120.42 0.0K
11:27 2,120.53 2,121.62 2,120.53 2,121.23 0.0K
11:28 2,121.02 2,121.10 2,120.60 2,120.70 0.0K
11:29 2,120.78 2,121.03 2,120.52 2,120.82 0.0K
11:30 2,119.90 2,120.04 2,119.58 2,119.62 0.0K
11:31 2,119.12 2,120.22 2,119.04 2,120.14 0.0K
11:32 2,120.05 2,120.37 2,120.05 2,120.23 0.0K
11:33 2,120.32 2,120.32 2,119.11 2,119.11 0.0K
11:34 2,118.94 2,118.94 2,117.86 2,117.98 0.0K
11:35 2,118.06 2,118.88 2,117.80 2,118.88 0.0K
11:36 2,118.88 2,119.38 2,118.79 2,119.00 0.0K
11:37 2,118.89 2,119.01 2,118.31 2,118.31 0.0K
11:38 2,118.26 2,118.99 2,118.26 2,118.57 0.0K
11:39 2,118.61 2,118.76 2,118.47 2,118.47 0.0K
11:40 2,118.37 2,118.41 2,117.43 2,117.57 0.0K
11:41 2,117.68 2,117.68 2,116.43 2,116.43 0.0K
11:42 2,116.06 2,116.18 2,115.76 2,115.76 0.0K
11:43 2,116.41 2,117.83 2,116.41 2,117.83 0.0K
11:44 2,117.88 2,118.22 2,117.28 2,118.11 0.0K
11:45 2,118.19 2,118.82 2,117.26 2,118.82 0.0K
11:46 2,118.78 2,118.82 2,118.45 2,118.73 0.0K
11:47 2,119.03 2,120.03 2,119.03 2,120.03 0.0K
11:48 2,119.97 2,120.38 2,119.88 2,120.23 0.0K
11:49 2,120.31 2,121.11 2,120.31 2,120.92 0.0K
11:50 2,121.35 2,122.40 2,121.35 2,121.66 0.0K
11:51 2,121.49 2,122.23 2,121.49 2,121.88 0.0K
11:52 2,121.97 2,121.97 2,121.14 2,121.24 0.0K
11:53 2,121.15 2,121.47 2,121.03 2,121.03 0.0K
11:54 2,121.13 2,121.38 2,121.13 2,121.17 0.0K
11:55 2,120.98 2,120.98 2,120.51 2,120.55 0.0K
11:56 2,120.60 2,120.60 2,119.96 2,120.47 0.0K
11:57 2,120.30 2,120.30 2,119.21 2,119.41 0.0K
11:58 2,119.46 2,120.02 2,119.46 2,120.02 0.0K
11:59 2,120.07 2,120.57 2,120.00 2,120.57 0.0K
12:00 2,121.09 2,121.62 2,117.29 2,117.29 0.0K
12:01 2,116.83 2,116.83 2,115.37 2,115.77 0.0K
12:02 2,115.67 2,116.10 2,114.10 2,115.17 0.0K
12:03 2,114.89 2,116.42 2,114.58 2,116.28 0.0K
12:04 2,116.29 2,118.56 2,116.29 2,117.97 0.0K
12:05 2,117.74 2,117.74 2,116.42 2,117.08 0.0K
12:06 2,116.85 2,117.83 2,116.44 2,117.83 0.0K
12:07 2,117.91 2,118.26 2,117.68 2,117.73 0.0K
12:08 2,118.11 2,118.33 2,117.39 2,118.10 0.0K
12:09 2,118.05 2,118.05 2,116.37 2,116.37 0.0K
12:10 2,116.59 2,118.01 2,116.59 2,117.93 0.0K
12:11 2,118.01 2,119.31 2,117.83 2,118.99 0.0K
12:12 2,118.95 2,119.45 2,118.95 2,119.45 0.0K
12:13 2,119.36 2,119.62 2,119.22 2,119.24 0.0K
12:14 2,119.22 2,119.32 2,118.47 2,118.96 0.0K
12:15 2,118.43 2,118.59 2,118.25 2,118.59 0.0K
12:16 2,118.67 2,118.76 2,118.26 2,118.43 0.0K
12:17 2,118.47 2,119.30 2,118.38 2,119.30 0.0K
12:18 2,119.28 2,119.28 2,118.12 2,118.27 0.0K
12:19 2,118.40 2,118.60 2,118.18 2,118.60 0.0K
12:20 2,118.78 2,118.87 2,118.02 2,118.11 0.0K
12:21 2,118.05 2,118.05 2,117.37 2,117.37 0.0K
12:22 2,117.22 2,117.61 2,116.81 2,117.57 0.0K
12:23 2,117.74 2,117.89 2,117.01 2,117.23 0.0K
12:24 2,117.27 2,118.01 2,116.83 2,116.85 0.0K
12:25 2,116.93 2,117.75 2,115.81 2,117.75 0.0K
12:26 2,117.57 2,117.57 2,117.15 2,117.42 0.0K
12:27 2,117.34 2,117.99 2,117.34 2,117.61 0.0K
12:28 2,117.52 2,118.18 2,117.39 2,118.18 0.0K
12:29 2,118.10 2,118.66 2,118.02 2,118.50 0.0K
12:30 2,118.46 2,118.52 2,118.25 2,118.44 0.0K
12:31 2,118.42 2,118.84 2,118.42 2,118.84 0.0K
12:32 2,118.99 2,119.49 2,118.64 2,118.64 0.0K
12:33 2,118.59 2,118.78 2,118.54 2,118.54 0.0K
12:34 2,118.29 2,118.29 2,117.69 2,117.76 0.0K
12:35 2,117.72 2,117.92 2,117.33 2,117.57 0.0K
12:36 2,117.96 2,118.24 2,117.24 2,118.24 0.0K
12:37 2,118.19 2,119.22 2,118.15 2,119.11 0.0K
12:38 2,119.16 2,120.13 2,119.16 2,119.61 0.0K
12:39 2,119.23 2,119.23 2,118.50 2,118.71 0.0K
12:40 2,118.67 2,119.32 2,118.67 2,119.23 0.0K
12:41 2,119.42 2,119.42 2,118.65 2,118.95 0.0K
12:42 2,118.90 2,118.96 2,118.60 2,118.96 0.0K
12:43 2,118.81 2,118.81 2,118.11 2,118.27 0.0K
12:44 2,118.49 2,118.49 2,117.32 2,117.71 0.0K
12:45 2,117.41 2,117.41 2,116.75 2,116.97 0.0K
12:46 2,117.12 2,117.20 2,116.61 2,117.13 0.0K
12:47 2,116.88 2,116.88 2,116.35 2,116.70 0.0K
12:48 2,116.75 2,117.25 2,116.43 2,117.23 0.0K
12:49 2,117.30 2,118.14 2,117.22 2,118.14 0.0K
12:50 2,118.28 2,118.28 2,117.37 2,117.52 0.0K
12:51 2,117.43 2,118.83 2,117.18 2,118.83 0.0K
12:52 2,118.78 2,118.87 2,118.16 2,118.21 0.0K
12:53 2,117.86 2,118.32 2,117.85 2,118.32 0.0K
12:54 2,118.03 2,118.41 2,117.96 2,118.29 0.0K
12:55 2,118.22 2,118.27 2,117.36 2,117.89 0.0K
12:56 2,117.78 2,118.01 2,117.57 2,117.62 0.0K
12:57 2,117.60 2,118.05 2,117.34 2,117.34 0.0K
12:58 2,117.75 2,118.41 2,117.61 2,117.61 0.0K
12:59 2,117.31 2,117.95 2,117.24 2,117.64 0.0K
13:00 2,118.11 2,118.41 2,117.63 2,118.41 0.0K
13:01 2,118.31 2,118.50 2,117.90 2,118.50 0.0K
13:02 2,118.41 2,118.79 2,118.09 2,118.79 0.0K
13:03 2,118.66 2,119.07 2,118.51 2,118.77 0.0K
13:04 2,118.51 2,119.19 2,118.51 2,119.10 0.0K
13:05 2,118.22 2,118.22 2,117.73 2,117.73 0.0K
13:06 2,117.91 2,117.91 2,117.35 2,117.71 0.0K
13:07 2,117.64 2,118.08 2,117.64 2,117.72 0.0K
13:08 2,117.77 2,117.77 2,117.24 2,117.34 0.0K
13:09 2,117.26 2,117.26 2,116.24 2,116.24 0.0K
13:10 2,116.14 2,117.13 2,116.09 2,116.51 0.0K
13:11 2,116.57 2,116.81 2,116.43 2,116.81 0.0K
13:12 2,116.96 2,118.04 2,116.96 2,118.00 0.0K
13:13 2,118.10 2,119.49 2,118.05 2,119.49 0.0K
13:14 2,119.07 2,119.07 2,118.76 2,118.80 0.0K
13:15 2,118.84 2,118.98 2,118.64 2,118.64 0.0K
13:16 2,118.81 2,119.96 2,118.81 2,119.59 0.0K
13:17 2,119.57 2,120.60 2,119.43 2,120.60 0.0K
13:18 2,120.65 2,120.65 2,120.31 2,120.31 0.0K
13:19 2,120.13 2,120.21 2,119.70 2,119.70 0.0K
13:20 2,119.74 2,119.83 2,119.37 2,119.37 0.0K
13:21 2,119.35 2,119.35 2,118.78 2,118.90 0.0K
13:22 2,118.94 2,118.94 2,118.41 2,118.88 0.0K
13:23 2,118.73 2,118.93 2,118.48 2,118.52 0.0K
13:24 2,118.43 2,118.43 2,117.72 2,118.02 0.0K
13:25 2,118.06 2,118.06 2,117.40 2,117.88 0.0K
13:26 2,117.72 2,117.83 2,117.12 2,117.21 0.0K
13:27 2,117.41 2,117.41 2,116.56 2,116.87 0.0K
13:28 2,117.38 2,117.43 2,117.17 2,117.43 0.0K
13:29 2,117.39 2,117.39 2,116.84 2,117.14 0.0K
13:30 2,117.07 2,117.11 2,116.58 2,116.64 0.0K
13:31 2,116.56 2,117.06 2,116.44 2,116.44 0.0K
13:32 2,116.53 2,116.70 2,116.37 2,116.62 0.0K
13:33 2,116.78 2,117.03 2,116.57 2,116.66 0.0K
13:34 2,116.73 2,117.07 2,116.73 2,117.07 0.0K
13:35 2,116.66 2,116.66 2,115.67 2,115.78 0.0K
13:36 2,115.95 2,116.31 2,115.95 2,116.31 0.0K
13:37 2,116.39 2,116.75 2,116.39 2,116.67 0.0K
13:38 2,116.70 2,117.32 2,116.70 2,117.28 0.0K
13:39 2,117.20 2,117.20 2,116.93 2,117.07 0.0K
13:40 2,117.15 2,117.24 2,116.42 2,116.42 0.0K
13:41 2,116.34 2,116.48 2,115.91 2,116.48 0.0K
13:42 2,116.38 2,116.40 2,115.96 2,116.01 0.0K
13:43 2,115.92 2,115.94 2,115.71 2,115.71 0.0K
13:44 2,115.54 2,116.28 2,115.54 2,115.94 0.0K
13:45 2,115.98 2,115.98 2,115.16 2,115.65 0.0K
13:46 2,115.61 2,115.79 2,115.49 2,115.79 0.0K
13:47 2,115.89 2,115.93 2,115.19 2,115.19 0.0K
13:48 2,115.28 2,115.76 2,115.28 2,115.76 0.0K
13:49 2,115.84 2,116.13 2,115.59 2,115.59 0.0K
13:50 2,115.63 2,116.19 2,115.63 2,115.72 0.0K
13:51 2,115.68 2,115.82 2,115.59 2,115.69 0.0K
13:52 2,115.58 2,116.09 2,115.30 2,115.46 0.0K
13:53 2,115.42 2,115.52 2,115.07 2,115.11 0.0K
13:54 2,115.06 2,115.42 2,114.77 2,114.83 0.0K
13:55 2,114.90 2,115.05 2,114.80 2,114.84 0.0K
13:56 2,114.73 2,115.39 2,114.69 2,115.37 0.0K
13:57 2,115.46 2,115.46 2,114.66 2,114.66 0.0K
13:58 2,114.74 2,115.02 2,114.68 2,114.87 0.0K
13:59 2,114.82 2,114.96 2,114.64 2,114.64 0.0K
14:00 2,114.68 2,114.75 2,112.45 2,112.61 0.0K
14:01 2,112.65 2,114.32 2,112.65 2,114.32 0.0K
14:02 2,114.14 2,114.14 2,113.47 2,113.81 0.0K
14:03 2,113.58 2,113.58 2,112.81 2,112.95 0.0K
14:04 2,113.17 2,113.21 2,112.74 2,112.98 0.0K
14:05 2,112.87 2,113.16 2,112.83 2,112.83 0.0K
14:06 2,112.57 2,112.57 2,111.93 2,112.18 0.0K
14:07 2,112.07 2,112.07 2,111.58 2,111.58 0.0K
14:08 2,111.66 2,112.19 2,111.56 2,112.19 0.0K
14:09 2,112.49 2,112.72 2,112.33 2,112.33 0.0K
14:10 2,112.37 2,112.37 2,112.18 2,112.29 0.0K
14:11 2,112.24 2,112.60 2,112.20 2,112.36 0.0K
14:12 2,112.20 2,113.08 2,112.07 2,113.08 0.0K
14:13 2,113.10 2,113.51 2,113.08 2,113.16 0.0K
14:14 2,113.24 2,113.24 2,112.74 2,113.04 0.0K
14:15 2,112.97 2,113.51 2,112.85 2,112.92 0.0K
14:16 2,112.75 2,112.76 2,112.29 2,112.47 0.0K
14:17 2,112.38 2,112.70 2,112.30 2,112.40 0.0K
14:18 2,112.45 2,112.75 2,112.20 2,112.60 0.0K
14:19 2,112.45 2,112.90 2,112.45 2,112.82 0.0K
14:20 2,113.10 2,113.54 2,113.10 2,113.47 0.0K
14:21 2,113.40 2,113.40 2,113.02 2,113.24 0.0K
14:22 2,113.30 2,113.30 2,112.61 2,112.61 0.0K
14:23 2,112.65 2,113.00 2,112.65 2,112.91 0.0K
14:24 2,112.99 2,113.61 2,112.99 2,113.37 0.0K
14:25 2,113.60 2,113.75 2,113.35 2,113.49 0.0K
14:26 2,113.58 2,114.05 2,113.58 2,114.05 0.0K
14:27 2,113.96 2,114.07 2,113.50 2,113.50 0.0K
14:28 2,113.52 2,113.52 2,112.43 2,112.61 0.0K
14:29 2,112.68 2,112.85 2,112.47 2,112.69 0.0K
14:30 2,112.70 2,113.03 2,112.26 2,113.03 0.0K
14:31 2,113.27 2,113.61 2,113.13 2,113.47 0.0K
14:32 2,113.44 2,113.48 2,112.97 2,113.03 0.0K
14:33 2,113.18 2,113.18 2,112.93 2,112.93 0.0K
14:34 2,112.76 2,112.84 2,112.59 2,112.63 0.0K
14:35 2,112.68 2,112.68 2,112.31 2,112.34 0.0K
14:36 2,112.27 2,112.27 2,111.51 2,111.61 0.0K
14:37 2,111.65 2,111.68 2,111.56 2,111.57 0.0K
14:38 2,111.50 2,111.71 2,111.50 2,111.63 0.0K
14:39 2,111.65 2,111.65 2,111.45 2,111.45 0.0K
14:40 2,111.48 2,112.34 2,111.43 2,112.34 0.0K
14:41 2,112.43 2,112.88 2,112.28 2,112.88 0.0K
14:42 2,112.93 2,113.28 2,112.85 2,113.28 0.0K
14:43 2,113.23 2,113.91 2,113.19 2,113.91 0.0K
14:44 2,113.73 2,114.10 2,113.66 2,114.10 0.0K
14:45 2,114.17 2,114.21 2,113.94 2,114.12 0.0K
14:46 2,114.25 2,115.14 2,114.14 2,115.14 0.0K
14:47 2,115.22 2,115.48 2,115.14 2,115.22 0.0K
14:48 2,115.29 2,115.29 2,114.66 2,114.66 0.0K
14:49 2,114.56 2,114.92 2,114.56 2,114.92 0.0K
14:50 2,115.00 2,115.44 2,114.95 2,115.44 0.0K
14:51 2,115.52 2,115.72 2,115.48 2,115.64 0.0K
14:52 2,115.68 2,116.02 2,115.54 2,115.97 0.0K
14:53 2,116.05 2,116.14 2,115.98 2,116.14 0.0K
14:54 2,116.19 2,116.35 2,116.07 2,116.35 0.0K
14:55 2,116.50 2,117.02 2,116.50 2,116.75 0.0K
14:56 2,116.79 2,117.21 2,116.45 2,117.21 0.0K
14:57 2,117.17 2,117.64 2,116.99 2,116.99 0.0K
14:58 2,117.03 2,117.27 2,116.95 2,117.05 0.0K
14:59 2,117.14 2,117.47 2,117.14 2,117.47 0.0K
15:00 2,117.52 2,118.55 2,117.52 2,118.40 0.0K
15:01 2,118.31 2,118.31 2,117.41 2,117.45 0.0K
15:02 2,117.37 2,117.41 2,117.32 2,117.41 0.0K
15:03 2,117.46 2,117.48 2,117.22 2,117.25 0.0K
15:04 2,117.23 2,117.51 2,117.15 2,117.51 0.0K
15:05 2,117.28 2,117.69 2,117.19 2,117.69 0.0K
15:06 2,117.61 2,117.82 2,117.61 2,117.67 0.0K
15:07 2,117.72 2,117.98 2,117.72 2,117.98 0.0K
15:08 2,118.09 2,118.26 2,117.65 2,117.65 0.0K
15:09 2,117.60 2,118.19 2,117.30 2,118.06 0.0K
15:10 2,117.84 2,117.84 2,117.54 2,117.83 0.0K
15:11 2,117.86 2,118.10 2,117.71 2,118.02 0.0K
15:12 2,118.17 2,118.56 2,118.17 2,118.29 0.0K
15:13 2,118.23 2,118.66 2,118.23 2,118.65 0.0K
15:14 2,118.57 2,118.62 2,118.33 2,118.62 0.0K
15:15 2,118.86 2,119.11 2,118.73 2,119.11 0.0K
15:16 2,119.20 2,119.28 2,118.91 2,119.28 0.0K
15:17 2,119.37 2,120.60 2,119.37 2,120.37 0.0K
15:18 2,120.22 2,120.77 2,120.14 2,120.52 0.0K
15:19 2,120.47 2,120.75 2,120.33 2,120.71 0.0K
15:20 2,120.83 2,121.54 2,120.60 2,121.54 0.0K
15:21 2,121.49 2,122.06 2,121.49 2,122.06 0.0K
15:22 2,122.08 2,122.78 2,122.08 2,122.78 0.0K
15:23 2,122.71 2,123.13 2,122.71 2,123.13 0.0K
15:24 2,122.98 2,122.98 2,122.27 2,122.35 0.0K
15:25 2,122.27 2,122.55 2,122.10 2,122.34 0.0K
15:26 2,122.43 2,123.15 2,122.43 2,122.85 0.0K
15:27 2,122.83 2,122.87 2,122.31 2,122.72 0.0K
15:28 2,123.02 2,123.29 2,122.81 2,123.08 0.0K
15:29 2,123.18 2,123.29 2,122.79 2,122.82 0.0K
15:30 2,122.63 2,122.68 2,121.37 2,121.37 0.0K
15:31 2,121.67 2,122.02 2,121.67 2,121.70 0.0K
15:32 2,121.51 2,121.73 2,121.41 2,121.49 0.0K
15:33 2,121.23 2,121.31 2,121.14 2,121.16 0.0K
15:34 2,121.08 2,121.14 2,120.71 2,120.71 0.0K
15:35 2,120.90 2,121.75 2,120.90 2,121.66 0.0K
15:36 2,121.73 2,121.83 2,121.61 2,121.83 0.0K
15:37 2,121.79 2,122.19 2,121.79 2,122.19 0.0K
15:38 2,122.11 2,122.28 2,121.96 2,122.28 0.0K
15:39 2,122.20 2,122.89 2,122.17 2,122.80 0.0K
15:40 2,122.86 2,123.13 2,122.82 2,123.06 0.0K
15:41 2,123.13 2,123.86 2,123.13 2,123.34 0.0K
15:42 2,123.37 2,124.41 2,123.37 2,124.41 0.0K
15:43 2,124.26 2,124.34 2,123.81 2,123.81 0.0K
15:44 2,123.94 2,124.27 2,123.94 2,124.20 0.0K
15:45 2,124.50 2,125.14 2,124.44 2,125.14 0.0K
15:46 2,125.24 2,126.05 2,125.24 2,125.72 0.0K
15:47 2,125.80 2,125.98 2,125.50 2,125.74 0.0K
15:48 2,125.44 2,125.63 2,125.44 2,125.56 0.0K
15:49 2,125.90 2,126.40 2,125.90 2,126.40 0.0K
15:50 2,126.36 2,126.81 2,126.36 2,126.81 0.0K
15:51 2,126.72 2,126.72 2,126.20 2,126.31 0.0K
15:52 2,126.40 2,126.96 2,126.40 2,126.92 0.0K
15:53 2,127.01 2,127.31 2,126.57 2,127.31 0.0K
15:54 2,127.34 2,127.69 2,127.34 2,127.69 0.0K
15:55 2,127.73 2,128.60 2,127.20 2,128.28 0.0K
15:56 2,128.03 2,128.37 2,128.03 2,128.37 0.0K
15:57 2,128.03 2,128.03 2,126.62 2,126.75 0.0K
15:58 2,126.71 2,126.71 2,125.62 2,125.62 0.0K
15:59 2,125.57 2,125.57 2,125.10 2,125.20 0.0K
16:00 2,125.23 2,125.28 2,125.00 2,125.28 0.0K
16:01 2,125.33 2,125.39 2,125.07 2,125.39 0.0K
16:02 2,125.42 2,125.42 2,124.91 2,124.91 0.0K
16:03 2,124.99 2,125.10 2,124.92 2,125.01 0.0K
16:04 2,124.71 2,124.71 2,124.44 2,124.62 0.0K
16:05 2,124.80 2,124.97 2,124.65 2,124.82 0.0K
16:06 2,125.21 2,125.80 2,125.11 2,125.80 0.0K
16:07 2,125.75 2,125.75 2,125.30 2,125.43 0.0K
16:08 2,125.48 2,125.60 2,125.32 2,125.60 0.0K
16:09 2,125.65 2,125.65 2,125.53 2,125.53 0.0K
16:10 2,125.68 2,125.81 2,125.64 2,125.68 0.0K
16:11 2,125.86 2,126.39 2,125.86 2,126.39 0.0K
16:12 2,126.54 2,126.58 2,126.32 2,126.32 0.0K
16:13 2,126.47 2,126.47 2,126.28 2,126.28 0.0K
16:14 2,126.22 2,126.55 2,126.22 2,126.55 0.0K
16:15 2,126.70 2,126.87 2,126.68 2,126.78 0.0K
16:16 2,126.69 2,126.69 2,125.82 2,126.48 0.0K
16:17 2,126.52 2,127.06 2,126.52 2,127.06 0.0K
16:18 2,127.13 2,127.37 2,126.91 2,126.91 0.0K
16:19 2,126.68 2,127.07 2,126.42 2,127.07 0.0K
16:20 2,127.21 2,128.09 2,127.04 2,128.09 0.0K
16:21 2,128.16 2,128.31 2,128.11 2,128.21 0.0K
16:22 2,127.95 2,128.46 2,127.61 2,128.06 0.0K
16:23 2,128.34 2,128.89 2,128.28 2,128.89 0.0K
16:24 2,129.03 2,129.16 2,128.93 2,128.93 0.0K
16:25 2,128.62 2,128.62 2,128.18 2,128.18 0.0K
16:26 2,128.14 2,128.39 2,128.07 2,128.07 0.0K
16:27 2,128.11 2,128.11 2,127.57 2,127.57 0.0K
16:28 2,127.62 2,128.02 2,127.62 2,127.80 0.0K
16:29 2,127.72 2,128.03 2,127.60 2,128.03 0.0K
16:30 2,127.80 2,128.12 2,127.57 2,127.96 0.0K
16:31 2,127.88 2,127.88 2,126.62 2,126.62 0.0K
16:32 2,126.56 2,127.38 2,126.49 2,126.84 0.0K
16:33 2,126.75 2,127.01 2,126.65 2,126.69 0.0K
16:34 2,126.65 2,126.65 2,126.41 2,126.53 0.0K
16:35 2,126.57 2,126.85 2,126.18 2,126.18 0.0K
16:36 2,126.15 2,126.44 2,125.94 2,126.06 0.0K
16:37 2,125.98 2,125.98 2,125.64 2,125.85 0.0K
16:38 2,125.61 2,126.06 2,125.35 2,126.03 0.0K
16:39 2,125.98 2,126.62 2,125.98 2,126.62 0.0K
16:40 2,126.55 2,127.13 2,126.55 2,126.96 0.0K
16:41 2,126.91 2,127.34 2,126.83 2,127.34 0.0K
16:42 2,127.25 2,127.41 2,127.10 2,127.41 0.0K
16:43 2,127.51 2,127.67 2,126.71 2,126.71 0.0K
16:44 2,126.67 2,126.72 2,126.24 2,126.24 0.0K
16:45 2,126.16 2,126.40 2,126.08 2,126.08 0.0K
16:46 2,125.91 2,125.95 2,125.62 2,125.62 0.0K
16:47 2,125.55 2,126.10 2,125.55 2,125.61 0.0K
16:48 2,125.56 2,125.56 2,125.16 2,125.29 0.0K
16:49 2,125.14 2,125.58 2,125.14 2,125.54 0.0K
16:50 2,125.45 2,125.45 2,124.99 2,125.08 0.0K
16:51 2,124.99 2,125.37 2,124.96 2,125.37 0.0K
16:52 2,125.23 2,125.31 2,124.45 2,124.53 0.0K
16:53 2,124.46 2,124.91 2,124.46 2,124.83 0.0K
16:54 2,124.92 2,124.92 2,124.69 2,124.87 0.0K
16:55 2,125.13 2,125.15 2,124.47 2,124.47 0.0K
16:56 2,124.43 2,124.43 2,123.04 2,123.27 0.0K
16:57 2,123.23 2,123.23 2,123.05 2,123.18 0.0K
16:58 2,123.67 2,124.00 2,123.65 2,123.96 0.0K
16:59 2,123.88 2,124.21 2,123.88 2,124.21 0.0K
17:00 2,124.74 2,124.79 2,124.16 2,124.25 0.0K
17:01 2,124.34 2,124.34 2,123.69 2,123.75 0.0K
17:02 2,123.80 2,123.82 2,123.48 2,123.48 0.0K
17:03 2,123.60 2,123.74 2,123.51 2,123.57 0.0K
17:04 2,123.59 2,124.80 2,123.54 2,124.76 0.0K
17:05 2,124.71 2,125.30 2,124.71 2,125.30 0.0K
17:06 2,125.37 2,125.37 2,124.73 2,124.96 0.0K
17:07 2,125.07 2,125.54 2,125.07 2,125.48 0.0K
17:08 2,125.52 2,125.66 2,125.52 2,125.65 0.0K
17:09 2,125.74 2,125.88 2,125.52 2,125.52 0.0K
17:10 2,125.44 2,125.44 2,123.85 2,123.87 0.0K
17:11 2,123.95 2,124.13 2,123.95 2,124.13 0.0K
17:12 2,124.08 2,124.15 2,123.57 2,124.15 0.0K
17:13 2,124.24 2,124.25 2,124.00 2,124.10 0.0K
17:14 2,124.06 2,124.10 2,123.70 2,123.78 0.0K
17:15 2,123.86 2,124.33 2,123.81 2,124.33 0.0K
17:16 2,124.19 2,124.19 2,123.71 2,123.97 0.0K
17:17 2,123.85 2,123.92 2,123.45 2,123.50 0.0K
17:18 2,123.41 2,123.96 2,123.41 2,123.61 0.0K
17:19 2,123.45 2,123.68 2,123.45 2,123.57 0.0K
17:20 2,123.63 2,123.63 2,123.22 2,123.22 0.0K
17:21 2,123.31 2,123.99 2,123.31 2,123.99 0.0K
17:22 2,123.91 2,123.91 2,122.81 2,122.81 0.0K
17:23 2,122.82 2,122.82 2,122.50 2,122.74 0.0K
17:24 2,122.71 2,123.03 2,122.44 2,122.44 0.0K
17:25 2,122.36 2,122.42 2,122.08 2,122.42 0.0K
17:26 2,122.34 2,122.85 2,122.09 2,122.13 0.0K
17:27 2,122.09 2,122.68 2,121.76 2,122.68 0.0K
17:28 2,122.85 2,122.94 2,122.85 2,122.89 0.0K
17:29 2,122.76 2,123.63 2,122.68 2,123.63 0.0K
17:30 2,123.81 2,124.89 2,123.81 2,124.89 0.0K
17:31 2,124.93 2,125.06 2,124.62 2,125.01 0.0K
17:32 2,125.05 2,125.48 2,125.05 2,125.48 0.0K
17:33 2,125.54 2,125.60 2,125.18 2,125.18 0.0K
17:34 2,125.11 2,125.39 2,125.11 2,125.29 0.0K
17:35 2,125.26 2,125.57 2,125.26 2,125.53 0.0K
17:36 2,125.66 2,126.14 2,125.66 2,126.02 0.0K
17:37 2,126.10 2,126.10 2,125.93 2,125.93 0.0K
17:38 2,125.84 2,125.87 2,125.69 2,125.87 0.0K
17:39 2,125.94 2,125.96 2,125.47 2,125.47 0.0K
17:40 2,125.42 2,125.63 2,125.10 2,125.14 0.0K
17:41 2,124.99 2,124.99 2,124.42 2,124.42 0.0K
17:42 2,124.26 2,124.27 2,124.02 2,124.06 0.0K
17:43 2,124.04 2,124.20 2,123.97 2,123.97 0.0K
17:44 2,123.92 2,124.46 2,123.92 2,124.46 0.0K
17:45 2,124.35 2,124.52 2,124.17 2,124.17 0.0K
17:46 2,124.15 2,124.15 2,124.04 2,124.04 0.0K
17:47 2,124.02 2,124.20 2,123.97 2,124.20 0.0K
17:48 2,124.22 2,124.80 2,124.22 2,124.76 0.0K
17:49 2,124.69 2,125.29 2,124.69 2,125.29 0.0K
17:50 2,125.34 2,125.77 2,125.28 2,125.52 0.0K
17:51 2,125.64 2,125.85 2,125.64 2,125.77 0.0K
17:52 2,125.85 2,126.34 2,125.73 2,126.31 0.0K
17:53 2,126.35 2,126.35 2,126.20 2,126.20 0.0K
17:54 2,126.28 2,126.55 2,125.91 2,126.55 0.0K
17:55 2,126.78 2,127.38 2,126.78 2,127.38 0.0K
17:56 2,127.42 2,127.59 2,127.41 2,127.42 0.0K
17:57 2,127.51 2,127.65 2,127.37 2,127.57 0.0K
17:58 2,127.39 2,127.39 2,126.81 2,126.86 0.0K
17:59 2,126.91 2,126.91 2,126.48 2,126.58 0.0K
18:00 2,126.74 2,127.06 2,126.65 2,126.97 0.0K
18:01 2,126.88 2,126.89 2,126.64 2,126.76 0.0K
18:02 2,126.86 2,127.30 2,126.86 2,127.30 0.0K
18:03 2,127.21 2,127.21 2,126.87 2,127.21 0.0K
18:04 2,127.28 2,127.28 2,127.02 2,127.11 0.0K
18:05 2,127.20 2,127.42 2,127.00 2,127.41 0.0K
18:06 2,127.49 2,127.66 2,127.13 2,127.13 0.0K
18:07 2,127.04 2,127.04 2,126.53 2,126.68 0.0K
18:08 2,126.59 2,126.86 2,126.59 2,126.86 0.0K
18:09 2,126.95 2,127.51 2,126.82 2,127.51 0.0K
18:10 2,127.57 2,127.66 2,126.75 2,126.75 0.0K
18:11 2,126.70 2,126.70 2,126.19 2,126.23 0.0K
18:12 2,126.14 2,126.25 2,125.73 2,125.82 0.0K
18:13 2,125.70 2,125.78 2,124.89 2,124.89 0.0K
18:14 2,124.89 2,125.02 2,124.89 2,124.93 0.0K
18:15 2,124.84 2,125.30 2,124.41 2,124.41 0.0K
18:16 2,124.55 2,124.55 2,123.71 2,123.84 0.0K
18:17 2,123.89 2,124.27 2,123.89 2,124.04 0.0K
18:18 2,123.86 2,124.18 2,123.86 2,124.18 0.0K
18:19 2,124.22 2,124.22 2,123.72 2,124.00 0.0K
18:20 2,123.97 2,123.97 2,123.56 2,123.61 0.0K
18:21 2,123.33 2,123.39 2,123.03 2,123.18 0.0K
18:22 2,123.13 2,123.86 2,123.09 2,123.86 0.0K
18:23 2,123.80 2,123.95 2,123.76 2,123.95 0.0K
18:24 2,124.05 2,125.02 2,124.05 2,125.02 0.0K
18:29 2,126.08 2,130.60 2,126.08 2,130.60 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