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 2,158.53 2,162.53 2,158.53 2,162.26 0.0K
10:01 2,160.86 2,160.86 2,158.21 2,158.46 0.0K
10:02 2,158.49 2,158.49 2,157.69 2,158.01 0.0K
10:03 2,157.87 2,158.15 2,156.47 2,156.85 0.0K
10:04 2,156.46 2,156.46 2,155.31 2,155.31 0.0K
10:05 2,155.36 2,155.36 2,153.77 2,154.01 0.0K
10:06 2,154.26 2,155.81 2,154.26 2,155.50 0.0K
10:07 2,155.63 2,155.63 2,154.94 2,155.04 0.0K
10:08 2,154.99 2,155.91 2,154.91 2,155.12 0.0K
10:09 2,155.23 2,156.45 2,155.22 2,155.38 0.0K
10:10 2,155.33 2,155.33 2,154.36 2,155.32 0.0K
10:11 2,155.45 2,155.45 2,154.76 2,154.88 0.0K
10:12 2,155.05 2,155.10 2,154.66 2,154.66 0.0K
10:13 2,154.70 2,156.06 2,154.70 2,156.06 0.0K
10:14 2,156.18 2,158.09 2,156.18 2,158.09 0.0K
10:15 2,159.15 2,159.94 2,159.06 2,159.68 0.0K
10:16 2,159.77 2,159.77 2,158.89 2,159.04 0.0K
10:17 2,158.80 2,159.27 2,158.80 2,159.22 0.0K
10:18 2,159.34 2,160.24 2,159.34 2,159.66 0.0K
10:19 2,159.71 2,159.71 2,159.03 2,159.10 0.0K
10:20 2,158.96 2,159.41 2,158.96 2,159.07 0.0K
10:21 2,158.93 2,159.53 2,158.93 2,159.22 0.0K
10:22 2,159.37 2,159.37 2,158.25 2,158.25 0.0K
10:23 2,158.48 2,158.52 2,157.95 2,157.95 0.0K
10:24 2,157.86 2,158.13 2,157.18 2,157.18 0.0K
10:25 2,157.03 2,157.84 2,157.00 2,157.73 0.0K
10:26 2,157.82 2,157.82 2,156.75 2,156.75 0.0K
10:27 2,156.44 2,157.03 2,156.28 2,156.55 0.0K
10:28 2,156.64 2,157.21 2,156.64 2,156.68 0.0K
10:29 2,156.78 2,157.18 2,156.38 2,156.48 0.0K
10:30 2,156.47 2,156.75 2,156.19 2,156.67 0.0K
10:31 2,156.62 2,157.20 2,156.62 2,156.95 0.0K
10:32 2,156.93 2,156.95 2,156.02 2,156.02 0.0K
10:33 2,155.97 2,156.36 2,155.89 2,156.36 0.0K
10:34 2,156.42 2,156.45 2,156.21 2,156.36 0.0K
10:35 2,156.41 2,156.84 2,156.41 2,156.77 0.0K
10:36 2,156.87 2,157.57 2,156.87 2,157.52 0.0K
10:37 2,157.92 2,158.38 2,157.92 2,157.96 0.0K
10:38 2,157.88 2,157.88 2,156.83 2,156.87 0.0K
10:39 2,156.79 2,156.86 2,156.31 2,156.81 0.0K
10:40 2,156.98 2,157.42 2,156.98 2,157.07 0.0K
10:41 2,157.04 2,157.53 2,156.83 2,156.83 0.0K
10:42 2,156.88 2,157.35 2,156.82 2,157.35 0.0K
10:43 2,157.53 2,157.69 2,157.48 2,157.60 0.0K
10:44 2,157.78 2,158.58 2,157.70 2,158.54 0.0K
10:45 2,158.28 2,158.33 2,158.01 2,158.06 0.0K
10:46 2,158.09 2,158.18 2,157.75 2,157.75 0.0K
10:47 2,157.70 2,157.84 2,156.96 2,157.15 0.0K
10:48 2,157.10 2,157.42 2,157.10 2,157.11 0.0K
10:49 2,157.06 2,157.50 2,157.06 2,157.27 0.0K
10:50 2,157.18 2,157.32 2,156.99 2,156.99 0.0K
10:51 2,157.14 2,157.14 2,156.69 2,156.75 0.0K
10:52 2,156.67 2,156.67 2,156.49 2,156.65 0.0K
10:53 2,156.77 2,156.83 2,156.10 2,156.43 0.0K
10:54 2,156.48 2,156.48 2,155.41 2,155.41 0.0K
10:55 2,156.05 2,156.05 2,155.10 2,155.47 0.0K
10:56 2,155.49 2,155.79 2,155.31 2,155.31 0.0K
10:57 2,154.97 2,155.63 2,154.81 2,155.63 0.0K
10:58 2,156.02 2,156.50 2,156.02 2,156.50 0.0K
10:59 2,156.58 2,156.82 2,156.53 2,156.64 0.0K
11:00 2,156.54 2,156.54 2,155.84 2,155.91 0.0K
11:01 2,156.00 2,156.35 2,155.76 2,156.26 0.0K
11:02 2,156.35 2,156.89 2,156.18 2,156.89 0.0K
11:03 2,156.51 2,156.51 2,156.03 2,156.03 0.0K
11:04 2,155.95 2,155.95 2,155.53 2,155.93 0.0K
11:05 2,156.14 2,156.86 2,155.91 2,156.77 0.0K
11:06 2,156.86 2,157.15 2,156.58 2,157.15 0.0K
11:07 2,157.06 2,157.59 2,156.90 2,157.52 0.0K
11:08 2,157.64 2,157.81 2,157.50 2,157.59 0.0K
11:09 2,157.64 2,157.80 2,157.11 2,157.11 0.0K
11:10 2,157.05 2,157.05 2,156.61 2,156.78 0.0K
11:11 2,156.82 2,157.01 2,156.78 2,156.89 0.0K
11:12 2,157.06 2,157.66 2,157.06 2,157.63 0.0K
11:13 2,157.58 2,157.77 2,157.35 2,157.42 0.0K
11:14 2,157.46 2,157.46 2,157.16 2,157.18 0.0K
11:15 2,156.96 2,157.36 2,156.68 2,157.34 0.0K
11:16 2,157.23 2,157.24 2,156.78 2,157.02 0.0K
11:17 2,156.98 2,157.06 2,156.78 2,156.93 0.0K
11:18 2,156.84 2,157.28 2,156.84 2,157.14 0.0K
11:19 2,157.21 2,157.71 2,157.01 2,157.71 0.0K
11:20 2,157.80 2,157.87 2,157.69 2,157.69 0.0K
11:21 2,157.76 2,157.85 2,157.52 2,157.67 0.0K
11:22 2,157.74 2,157.86 2,157.45 2,157.45 0.0K
11:23 2,157.47 2,157.94 2,157.40 2,157.94 0.0K
11:24 2,158.18 2,158.29 2,157.83 2,157.84 0.0K
11:25 2,157.89 2,158.17 2,157.69 2,158.16 0.0K
11:26 2,158.12 2,158.76 2,158.12 2,158.73 0.0K
11:27 2,159.12 2,160.14 2,159.03 2,160.14 0.0K
11:28 2,160.19 2,160.39 2,160.19 2,160.36 0.0K
11:29 2,160.45 2,160.45 2,159.42 2,159.42 0.0K
11:30 2,159.23 2,159.28 2,159.09 2,159.09 0.0K
11:31 2,159.28 2,159.38 2,158.97 2,158.97 0.0K
11:32 2,158.80 2,159.96 2,158.80 2,159.91 0.0K
11:33 2,159.87 2,160.10 2,159.87 2,160.03 0.0K
11:34 2,160.07 2,160.07 2,159.79 2,159.93 0.0K
11:35 2,159.64 2,159.95 2,159.51 2,159.53 0.0K
11:36 2,159.55 2,159.78 2,159.51 2,159.68 0.0K
11:37 2,159.75 2,159.75 2,159.45 2,159.45 0.0K
11:38 2,159.43 2,159.71 2,159.25 2,159.42 0.0K
11:39 2,159.28 2,159.66 2,159.28 2,159.32 0.0K
11:40 2,159.22 2,159.22 2,158.40 2,158.60 0.0K
11:41 2,158.56 2,158.56 2,158.23 2,158.23 0.0K
11:42 2,158.32 2,158.72 2,158.32 2,158.72 0.0K
11:43 2,158.70 2,159.01 2,158.63 2,158.94 0.0K
11:44 2,158.79 2,158.79 2,157.50 2,157.59 0.0K
11:45 2,157.33 2,158.39 2,157.24 2,158.39 0.0K
11:46 2,158.41 2,158.41 2,158.11 2,158.11 0.0K
11:47 2,158.01 2,158.53 2,158.01 2,158.06 0.0K
11:48 2,158.10 2,158.10 2,157.76 2,157.78 0.0K
11:49 2,157.83 2,158.21 2,157.83 2,157.99 0.0K
11:50 2,157.91 2,157.94 2,157.21 2,157.21 0.0K
11:51 2,157.30 2,157.33 2,157.09 2,157.13 0.0K
11:52 2,157.24 2,157.24 2,157.13 2,157.13 0.0K
11:53 2,157.00 2,157.00 2,156.62 2,156.62 0.0K
11:54 2,156.54 2,156.54 2,156.12 2,156.12 0.0K
11:55 2,156.22 2,156.22 2,155.85 2,155.85 0.0K
11:56 2,156.42 2,156.56 2,155.99 2,156.07 0.0K
11:57 2,156.14 2,156.37 2,156.14 2,156.24 0.0K
11:58 2,155.99 2,155.99 2,155.77 2,155.77 0.0K
11:59 2,155.68 2,155.68 2,155.47 2,155.51 0.0K
12:00 2,155.44 2,155.44 2,154.82 2,154.92 0.0K
12:01 2,154.96 2,155.29 2,154.96 2,155.20 0.0K
12:02 2,155.05 2,155.39 2,155.05 2,155.38 0.0K
12:03 2,155.46 2,155.72 2,155.06 2,155.06 0.0K
12:04 2,155.11 2,155.21 2,154.93 2,155.20 0.0K
12:05 2,155.12 2,155.41 2,155.12 2,155.20 0.0K
12:06 2,155.16 2,155.22 2,154.12 2,154.12 0.0K
12:07 2,154.13 2,154.17 2,153.92 2,153.96 0.0K
12:08 2,154.10 2,154.10 2,152.94 2,152.94 0.0K
12:09 2,152.86 2,152.94 2,152.78 2,152.83 0.0K
12:10 2,152.96 2,153.81 2,152.96 2,153.81 0.0K
12:11 2,153.90 2,154.33 2,153.90 2,154.12 0.0K
12:12 2,154.06 2,154.70 2,154.06 2,154.62 0.0K
12:13 2,154.66 2,154.66 2,154.05 2,154.25 0.0K
12:14 2,154.19 2,154.19 2,153.78 2,153.78 0.0K
12:15 2,153.63 2,153.64 2,153.48 2,153.52 0.0K
12:16 2,153.77 2,153.96 2,153.68 2,153.84 0.0K
12:17 2,153.76 2,153.85 2,153.48 2,153.85 0.0K
12:18 2,153.90 2,153.90 2,153.69 2,153.71 0.0K
12:19 2,153.83 2,154.04 2,153.32 2,153.41 0.0K
12:20 2,153.36 2,153.36 2,153.08 2,153.16 0.0K
12:21 2,153.25 2,153.60 2,153.14 2,153.45 0.0K
12:22 2,153.45 2,153.45 2,153.32 2,153.41 0.0K
12:23 2,153.32 2,153.35 2,152.65 2,152.94 0.0K
12:24 2,153.00 2,153.02 2,152.47 2,152.64 0.0K
12:25 2,152.59 2,152.61 2,152.18 2,152.18 0.0K
12:26 2,152.14 2,152.30 2,151.91 2,152.25 0.0K
12:27 2,152.29 2,152.29 2,152.00 2,152.06 0.0K
12:28 2,152.14 2,152.15 2,152.04 2,152.15 0.0K
12:29 2,152.24 2,152.66 2,151.98 2,152.66 0.0K
12:30 2,152.57 2,152.57 2,152.24 2,152.29 0.0K
12:31 2,152.37 2,152.57 2,152.37 2,152.48 0.0K
12:32 2,152.43 2,152.93 2,152.43 2,152.93 0.0K
12:33 2,152.87 2,152.97 2,152.59 2,152.59 0.0K
12:34 2,152.55 2,152.55 2,152.25 2,152.40 0.0K
12:35 2,152.38 2,152.78 2,152.38 2,152.60 0.0K
12:36 2,152.52 2,152.78 2,152.33 2,152.78 0.0K
12:37 2,152.87 2,152.96 2,152.67 2,152.67 0.0K
12:38 2,152.71 2,153.07 2,152.71 2,153.07 0.0K
12:39 2,153.16 2,153.58 2,153.16 2,153.58 0.0K
12:40 2,153.54 2,154.09 2,153.54 2,153.97 0.0K
12:41 2,154.02 2,154.16 2,154.02 2,154.08 0.0K
12:42 2,153.99 2,153.99 2,153.74 2,153.74 0.0K
12:43 2,153.83 2,153.88 2,153.30 2,153.35 0.0K
12:44 2,153.45 2,153.64 2,153.30 2,153.64 0.0K
12:45 2,153.72 2,154.38 2,153.72 2,154.34 0.0K
12:46 2,154.37 2,155.12 2,154.37 2,155.12 0.0K
12:47 2,155.21 2,155.33 2,155.21 2,155.33 0.0K
12:48 2,155.26 2,155.57 2,155.26 2,155.57 0.0K
12:49 2,155.50 2,155.69 2,155.50 2,155.54 0.0K
12:50 2,155.42 2,155.61 2,155.27 2,155.27 0.0K
12:51 2,155.35 2,155.56 2,155.27 2,155.31 0.0K
12:52 2,155.43 2,155.43 2,154.94 2,154.94 0.0K
12:53 2,155.11 2,155.29 2,155.08 2,155.29 0.0K
12:54 2,155.29 2,155.77 2,155.29 2,155.59 0.0K
12:55 2,155.74 2,156.38 2,155.68 2,156.21 0.0K
12:56 2,156.39 2,156.39 2,156.22 2,156.27 0.0K
12:57 2,156.19 2,156.19 2,155.03 2,155.03 0.0K
12:58 2,154.98 2,155.00 2,154.84 2,155.00 0.0K
12:59 2,154.98 2,155.03 2,153.62 2,153.62 0.0K
13:00 2,153.45 2,153.57 2,153.36 2,153.49 0.0K
13:01 2,153.60 2,153.75 2,153.24 2,153.33 0.0K
13:02 2,153.09 2,153.32 2,153.09 2,153.14 0.0K
13:03 2,153.06 2,153.22 2,153.06 2,153.10 0.0K
13:04 2,153.13 2,153.13 2,152.84 2,152.90 0.0K
13:05 2,152.95 2,152.95 2,152.74 2,152.74 0.0K
13:06 2,152.65 2,152.68 2,152.32 2,152.32 0.0K
13:07 2,152.09 2,152.28 2,151.92 2,152.00 0.0K
13:08 2,152.06 2,152.06 2,151.76 2,151.88 0.0K
13:09 2,151.84 2,151.84 2,151.07 2,151.46 0.0K
13:10 2,151.51 2,151.51 2,151.31 2,151.32 0.0K
13:11 2,151.37 2,151.38 2,151.29 2,151.33 0.0K
13:12 2,151.37 2,151.40 2,151.05 2,151.08 0.0K
13:13 2,151.19 2,151.32 2,150.69 2,150.69 0.0K
13:14 2,150.73 2,151.40 2,150.73 2,151.33 0.0K
13:15 2,151.37 2,151.67 2,151.19 2,151.67 0.0K
13:16 2,151.57 2,151.57 2,150.93 2,151.01 0.0K
13:17 2,151.11 2,151.11 2,150.66 2,150.66 0.0K
13:18 2,150.74 2,150.96 2,150.74 2,150.91 0.0K
13:19 2,150.88 2,151.19 2,150.88 2,151.02 0.0K
13:20 2,150.86 2,150.86 2,150.47 2,150.47 0.0K
13:21 2,150.55 2,150.55 2,149.67 2,149.67 0.0K
13:22 2,149.78 2,150.25 2,149.78 2,150.25 0.0K
13:23 2,150.32 2,150.92 2,150.32 2,150.82 0.0K
13:24 2,150.87 2,150.91 2,150.60 2,150.60 0.0K
13:25 2,150.52 2,150.74 2,150.52 2,150.67 0.0K
13:26 2,150.76 2,150.76 2,150.44 2,150.48 0.0K
13:27 2,150.55 2,150.55 2,150.32 2,150.38 0.0K
13:28 2,150.36 2,150.45 2,150.35 2,150.45 0.0K
13:29 2,150.56 2,150.61 2,150.04 2,150.04 0.0K
13:30 2,150.06 2,150.06 2,149.77 2,149.77 0.0K
13:31 2,149.76 2,149.84 2,149.71 2,149.71 0.0K
13:32 2,149.89 2,150.43 2,149.80 2,150.38 0.0K
13:33 2,150.60 2,151.10 2,150.55 2,151.10 0.0K
13:34 2,151.18 2,151.38 2,151.17 2,151.26 0.0K
13:35 2,151.17 2,151.19 2,151.07 2,151.11 0.0K
13:36 2,151.20 2,151.20 2,150.93 2,150.93 0.0K
13:37 2,150.99 2,151.09 2,150.36 2,150.36 0.0K
13:38 2,150.24 2,150.24 2,149.19 2,149.42 0.0K
13:39 2,149.34 2,149.42 2,149.16 2,149.40 0.0K
13:40 2,149.43 2,149.56 2,149.43 2,149.56 0.0K
13:41 2,149.51 2,149.64 2,149.51 2,149.61 0.0K
13:42 2,149.63 2,149.71 2,149.49 2,149.53 0.0K
13:43 2,149.37 2,149.50 2,149.14 2,149.14 0.0K
13:44 2,149.23 2,149.76 2,149.23 2,149.76 0.0K
13:45 2,149.78 2,150.15 2,149.78 2,150.05 0.0K
13:46 2,150.00 2,150.35 2,150.00 2,150.30 0.0K
13:47 2,150.35 2,150.41 2,150.21 2,150.21 0.0K
13:48 2,150.12 2,150.30 2,149.71 2,149.76 0.0K
13:49 2,149.69 2,149.74 2,149.12 2,149.12 0.0K
13:50 2,148.94 2,148.99 2,147.96 2,147.96 0.0K
13:51 2,148.04 2,148.19 2,147.81 2,147.92 0.0K
13:52 2,148.01 2,148.17 2,147.78 2,147.87 0.0K
13:53 2,147.83 2,147.83 2,147.50 2,147.50 0.0K
13:54 2,147.32 2,147.32 2,146.95 2,147.00 0.0K
13:55 2,146.99 2,146.99 2,146.52 2,146.74 0.0K
13:56 2,146.66 2,146.74 2,146.65 2,146.69 0.0K
13:57 2,146.76 2,146.84 2,146.67 2,146.79 0.0K
13:58 2,146.74 2,146.74 2,146.64 2,146.68 0.0K
13:59 2,146.59 2,147.56 2,146.59 2,147.53 0.0K
14:00 2,147.26 2,147.69 2,147.26 2,147.69 0.0K
14:01 2,147.54 2,148.07 2,147.43 2,148.07 0.0K
14:02 2,148.01 2,148.03 2,147.64 2,147.64 0.0K
14:03 2,147.60 2,147.60 2,147.52 2,147.56 0.0K
14:04 2,147.61 2,148.17 2,147.61 2,148.17 0.0K
14:05 2,148.23 2,148.46 2,148.23 2,148.37 0.0K
14:06 2,148.55 2,148.87 2,148.55 2,148.77 0.0K
14:07 2,148.83 2,148.86 2,148.73 2,148.73 0.0K
14:08 2,148.82 2,148.98 2,148.82 2,148.84 0.0K
14:09 2,148.90 2,149.21 2,148.90 2,149.07 0.0K
14:10 2,149.12 2,149.19 2,148.82 2,148.92 0.0K
14:11 2,148.96 2,148.96 2,148.58 2,148.62 0.0K
14:12 2,148.70 2,149.00 2,148.70 2,149.00 0.0K
14:13 2,149.08 2,149.96 2,149.08 2,149.89 0.0K
14:14 2,149.83 2,150.21 2,149.74 2,150.16 0.0K
14:15 2,150.24 2,150.36 2,150.14 2,150.14 0.0K
14:16 2,150.20 2,150.20 2,149.86 2,149.88 0.0K
14:17 2,150.00 2,150.36 2,149.92 2,150.36 0.0K
14:18 2,150.45 2,150.48 2,150.35 2,150.37 0.0K
14:19 2,150.31 2,150.39 2,150.18 2,150.18 0.0K
14:20 2,150.11 2,150.14 2,149.72 2,149.72 0.0K
14:21 2,149.63 2,149.63 2,149.35 2,149.42 0.0K
14:22 2,149.58 2,149.84 2,149.53 2,149.61 0.0K
14:23 2,149.74 2,149.85 2,149.67 2,149.77 0.0K
14:24 2,149.91 2,149.91 2,149.77 2,149.84 0.0K
14:25 2,149.88 2,150.08 2,149.84 2,150.08 0.0K
14:26 2,150.03 2,150.30 2,150.03 2,150.17 0.0K
14:27 2,150.13 2,150.40 2,150.13 2,150.35 0.0K
14:28 2,150.26 2,150.36 2,150.13 2,150.17 0.0K
14:29 2,150.15 2,150.20 2,149.99 2,149.99 0.0K
14:30 2,150.09 2,150.20 2,149.43 2,149.60 0.0K
14:31 2,149.57 2,149.62 2,149.48 2,149.53 0.0K
14:32 2,149.57 2,149.57 2,149.40 2,149.50 0.0K
14:33 2,149.43 2,149.52 2,149.43 2,149.52 0.0K
14:34 2,149.61 2,149.63 2,149.42 2,149.42 0.0K
14:35 2,149.49 2,149.77 2,149.44 2,149.73 0.0K
14:36 2,149.62 2,149.73 2,149.57 2,149.72 0.0K
14:37 2,149.68 2,149.76 2,149.10 2,149.10 0.0K
14:38 2,148.97 2,148.97 2,148.97 2,148.97 0.0K
14:39 2,149.06 2,149.32 2,149.06 2,149.32 0.0K
14:40 2,149.30 2,149.34 2,149.01 2,149.09 0.0K
14:41 2,148.69 2,148.69 2,148.46 2,148.46 0.0K
14:42 2,148.44 2,148.47 2,148.39 2,148.45 0.0K
14:43 2,148.53 2,148.53 2,147.70 2,147.70 0.0K
14:44 2,147.74 2,148.06 2,147.70 2,147.97 0.0K
14:45 2,148.06 2,148.06 2,147.79 2,147.79 0.0K
14:46 2,147.96 2,148.05 2,147.96 2,148.00 0.0K
14:47 2,148.08 2,148.13 2,148.07 2,148.07 0.0K
14:48 2,148.17 2,148.29 2,148.08 2,148.08 0.0K
14:49 2,148.11 2,149.12 2,148.11 2,149.12 0.0K
14:50 2,149.21 2,149.21 2,149.07 2,149.10 0.0K
14:51 2,149.06 2,149.06 2,148.45 2,148.45 0.0K
14:52 2,148.41 2,148.43 2,148.26 2,148.26 0.0K
14:53 2,148.17 2,148.20 2,148.17 2,148.20 0.0K
14:54 2,148.07 2,148.07 2,147.92 2,148.00 0.0K
14:55 2,147.95 2,147.95 2,147.91 2,147.95 0.0K
14:56 2,148.03 2,148.14 2,147.99 2,148.09 0.0K
14:57 2,148.14 2,148.37 2,148.14 2,148.37 0.0K
14:58 2,148.27 2,148.27 2,148.07 2,148.09 0.0K
14:59 2,148.02 2,148.02 2,147.85 2,147.90 0.0K
15:00 2,147.90 2,147.90 2,147.09 2,147.39 0.0K
15:01 2,147.43 2,147.64 2,147.43 2,147.51 0.0K
15:02 2,147.43 2,148.17 2,147.43 2,148.12 0.0K
15:03 2,148.16 2,149.45 2,148.16 2,149.33 0.0K
15:04 2,149.28 2,149.54 2,149.28 2,149.45 0.0K
15:05 2,149.52 2,150.54 2,149.52 2,150.51 0.0K
15:06 2,150.55 2,150.55 2,150.32 2,150.41 0.0K
15:07 2,150.49 2,150.54 2,150.16 2,150.26 0.0K
15:08 2,150.00 2,150.00 2,149.90 2,149.95 0.0K
15:09 2,149.97 2,150.19 2,149.97 2,150.10 0.0K
15:10 2,150.18 2,150.25 2,149.97 2,150.25 0.0K
15:11 2,150.33 2,150.34 2,150.10 2,150.34 0.0K
15:12 2,150.28 2,150.33 2,150.08 2,150.12 0.0K
15:13 2,150.23 2,150.23 2,149.62 2,149.62 0.0K
15:14 2,149.68 2,149.68 2,149.47 2,149.47 0.0K
15:15 2,149.37 2,149.45 2,149.14 2,149.14 0.0K
15:16 2,149.18 2,149.52 2,149.18 2,149.49 0.0K
15:17 2,149.45 2,150.54 2,149.45 2,150.45 0.0K
15:18 2,150.50 2,150.57 2,150.45 2,150.50 0.0K
15:19 2,150.46 2,150.62 2,150.41 2,150.42 0.0K
15:20 2,150.40 2,150.40 2,149.60 2,149.60 0.0K
15:21 2,149.58 2,149.64 2,149.19 2,149.19 0.0K
15:22 2,149.24 2,149.25 2,149.09 2,149.25 0.0K
15:23 2,149.31 2,149.31 2,149.05 2,149.09 0.0K
15:24 2,149.18 2,149.27 2,148.98 2,148.98 0.0K
15:25 2,148.95 2,148.95 2,148.68 2,148.80 0.0K
15:26 2,148.88 2,149.04 2,148.68 2,148.87 0.0K
15:27 2,148.82 2,148.82 2,148.45 2,148.60 0.0K
15:28 2,148.50 2,148.90 2,148.50 2,148.87 0.0K
15:29 2,148.82 2,148.98 2,148.80 2,148.80 0.0K
15:30 2,149.22 2,149.22 2,148.67 2,148.75 0.0K
15:31 2,148.66 2,148.66 2,148.23 2,148.23 0.0K
15:32 2,148.27 2,148.27 2,147.85 2,148.01 0.0K
15:33 2,147.92 2,148.04 2,147.80 2,148.04 0.0K
15:34 2,148.18 2,148.25 2,148.16 2,148.16 0.0K
15:35 2,148.25 2,148.42 2,148.20 2,148.20 0.0K
15:36 2,148.12 2,148.16 2,147.84 2,147.84 0.0K
15:37 2,147.82 2,147.84 2,147.56 2,147.69 0.0K
15:38 2,147.77 2,147.85 2,147.60 2,147.80 0.0K
15:39 2,147.89 2,147.92 2,147.76 2,147.87 0.0K
15:40 2,147.80 2,148.26 2,147.75 2,148.26 0.0K
15:41 2,148.35 2,148.69 2,148.35 2,148.69 0.0K
15:42 2,148.77 2,148.77 2,148.64 2,148.72 0.0K
15:43 2,148.63 2,149.25 2,148.63 2,149.18 0.0K
15:44 2,149.24 2,149.47 2,149.10 2,149.47 0.0K
15:45 2,149.43 2,149.68 2,149.43 2,149.54 0.0K
15:46 2,149.52 2,149.85 2,149.45 2,149.85 0.0K
15:47 2,149.87 2,150.43 2,149.87 2,150.12 0.0K
15:48 2,150.20 2,150.31 2,150.20 2,150.31 0.0K
15:49 2,150.16 2,150.16 2,149.69 2,149.69 0.0K
15:50 2,149.55 2,149.59 2,149.33 2,149.55 0.0K
15:51 2,149.47 2,149.78 2,149.45 2,149.74 0.0K
15:52 2,149.51 2,149.68 2,149.51 2,149.68 0.0K
15:53 2,149.63 2,149.66 2,149.37 2,149.59 0.0K
15:54 2,149.63 2,149.63 2,149.26 2,149.35 0.0K
15:55 2,149.29 2,149.35 2,149.12 2,149.35 0.0K
15:56 2,149.39 2,149.93 2,149.39 2,149.93 0.0K
15:57 2,149.84 2,149.84 2,149.10 2,149.10 0.0K
15:58 2,148.96 2,148.96 2,148.35 2,148.41 0.0K
15:59 2,148.26 2,148.26 2,147.67 2,147.67 0.0K
16:00 2,147.58 2,147.58 2,147.20 2,147.25 0.0K
16:01 2,147.20 2,147.55 2,147.20 2,147.30 0.0K
16:02 2,147.25 2,147.40 2,147.17 2,147.21 0.0K
16:03 2,147.25 2,147.25 2,146.88 2,146.88 0.0K
16:04 2,146.84 2,146.85 2,146.54 2,146.54 0.0K
16:05 2,146.47 2,146.56 2,146.10 2,146.10 0.0K
16:06 2,146.15 2,146.57 2,146.15 2,146.57 0.0K
16:07 2,146.60 2,146.76 2,146.58 2,146.76 0.0K
16:08 2,146.81 2,146.90 2,146.59 2,146.68 0.0K
16:09 2,146.64 2,146.90 2,146.64 2,146.90 0.0K
16:10 2,146.86 2,147.54 2,146.86 2,147.48 0.0K
16:11 2,147.36 2,147.42 2,147.21 2,147.21 0.0K
16:12 2,147.20 2,147.82 2,147.20 2,147.52 0.0K
16:13 2,147.71 2,147.95 2,147.56 2,147.90 0.0K
16:14 2,147.86 2,147.88 2,147.26 2,147.30 0.0K
16:15 2,147.41 2,147.65 2,147.32 2,147.50 0.0K
16:16 2,147.45 2,147.61 2,147.38 2,147.38 0.0K
16:17 2,147.42 2,147.61 2,146.95 2,147.02 0.0K
16:18 2,146.87 2,146.87 2,146.31 2,146.31 0.0K
16:19 2,146.32 2,146.37 2,146.11 2,146.11 0.0K
16:20 2,146.15 2,146.17 2,146.03 2,146.03 0.0K
16:21 2,146.07 2,146.10 2,145.45 2,145.45 0.0K
16:22 2,145.33 2,145.45 2,145.15 2,145.41 0.0K
16:23 2,145.50 2,145.50 2,145.14 2,145.40 0.0K
16:24 2,145.32 2,145.48 2,145.28 2,145.31 0.0K
16:25 2,145.38 2,145.55 2,145.30 2,145.46 0.0K
16:26 2,145.40 2,145.46 2,145.39 2,145.39 0.0K
16:27 2,145.44 2,145.49 2,144.89 2,144.89 0.0K
16:28 2,144.80 2,144.80 2,144.58 2,144.59 0.0K
16:29 2,144.52 2,144.52 2,144.00 2,144.14 0.0K
16:30 2,144.09 2,144.09 2,143.20 2,143.37 0.0K
16:31 2,143.21 2,144.30 2,143.11 2,144.25 0.0K
16:32 2,143.94 2,146.04 2,143.94 2,146.04 0.0K
16:33 2,146.20 2,146.77 2,146.14 2,146.57 0.0K
16:34 2,146.45 2,147.12 2,146.45 2,147.04 0.0K
16:35 2,147.01 2,147.36 2,146.81 2,147.19 0.0K
16:36 2,147.29 2,147.38 2,146.96 2,147.28 0.0K
16:37 2,147.14 2,147.94 2,147.10 2,147.93 0.0K
16:38 2,148.02 2,148.02 2,147.79 2,147.79 0.0K
16:39 2,147.44 2,147.44 2,146.19 2,146.56 0.0K
16:40 2,146.50 2,146.50 2,145.67 2,145.67 0.0K
16:41 2,145.48 2,145.68 2,145.13 2,145.49 0.0K
16:42 2,145.24 2,145.41 2,144.06 2,144.45 0.0K
16:43 2,144.50 2,145.20 2,144.50 2,145.20 0.0K
16:44 2,145.11 2,145.33 2,145.06 2,145.28 0.0K
16:45 2,145.30 2,146.06 2,145.30 2,145.62 0.0K
16:46 2,145.53 2,146.09 2,145.53 2,146.09 0.0K
16:47 2,146.07 2,146.56 2,146.07 2,146.35 0.0K
16:48 2,146.26 2,146.51 2,146.17 2,146.45 0.0K
16:49 2,146.50 2,147.78 2,146.50 2,147.30 0.0K
16:50 2,147.38 2,147.54 2,147.34 2,147.34 0.0K
16:51 2,147.39 2,147.52 2,147.31 2,147.52 0.0K
16:52 2,147.35 2,147.50 2,147.26 2,147.33 0.0K
16:53 2,147.38 2,148.77 2,147.38 2,148.77 0.0K
16:54 2,148.88 2,149.39 2,148.86 2,149.39 0.0K
16:55 2,149.28 2,149.28 2,148.82 2,148.93 0.0K
16:56 2,148.98 2,149.33 2,148.98 2,149.33 0.0K
16:57 2,149.51 2,149.72 2,148.93 2,148.93 0.0K
16:58 2,149.02 2,149.48 2,148.89 2,149.48 0.0K
16:59 2,149.34 2,149.96 2,149.32 2,149.70 0.0K
17:00 2,149.88 2,150.10 2,148.89 2,149.79 0.0K
17:01 2,149.93 2,150.84 2,149.93 2,150.84 0.0K
17:02 2,150.90 2,151.03 2,150.57 2,151.03 0.0K
17:03 2,151.12 2,151.57 2,151.08 2,151.16 0.0K
17:04 2,151.11 2,151.22 2,150.98 2,151.10 0.0K
17:05 2,151.15 2,151.15 2,149.87 2,149.87 0.0K
17:06 2,149.96 2,150.86 2,149.96 2,150.75 0.0K
17:07 2,150.93 2,150.93 2,150.35 2,150.45 0.0K
17:08 2,150.54 2,150.74 2,149.95 2,150.04 0.0K
17:09 2,149.93 2,149.93 2,149.35 2,149.35 0.0K
17:10 2,149.30 2,149.34 2,148.47 2,148.86 0.0K
17:11 2,148.69 2,148.69 2,148.07 2,148.44 0.0K
17:12 2,148.63 2,148.63 2,148.41 2,148.58 0.0K
17:13 2,148.63 2,150.19 2,148.63 2,150.02 0.0K
17:14 2,149.98 2,149.98 2,149.45 2,149.45 0.0K
17:15 2,149.41 2,149.41 2,149.16 2,149.33 0.0K
17:16 2,149.38 2,149.44 2,149.01 2,149.01 0.0K
17:17 2,148.31 2,148.35 2,147.88 2,147.88 0.0K
17:18 2,148.03 2,148.03 2,147.87 2,147.98 0.0K
17:19 2,148.03 2,148.42 2,148.03 2,148.35 0.0K
17:20 2,148.30 2,148.82 2,148.29 2,148.30 0.0K
17:21 2,148.22 2,148.41 2,148.09 2,148.28 0.0K
17:22 2,148.23 2,148.44 2,147.78 2,147.79 0.0K
17:23 2,147.87 2,148.52 2,147.74 2,148.41 0.0K
17:24 2,148.50 2,148.70 2,148.50 2,148.70 0.0K
17:25 2,148.61 2,148.96 2,148.45 2,148.68 0.0K
17:26 2,148.65 2,148.81 2,148.42 2,148.67 0.0K
17:27 2,148.58 2,148.70 2,148.44 2,148.61 0.0K
17:28 2,148.48 2,148.83 2,148.48 2,148.83 0.0K
17:29 2,148.78 2,148.87 2,148.54 2,148.58 0.0K
17:30 2,148.62 2,148.62 2,148.37 2,148.57 0.0K
17:31 2,148.66 2,149.16 2,148.44 2,148.74 0.0K
17:32 2,148.80 2,149.82 2,148.80 2,149.68 0.0K
17:33 2,149.59 2,149.59 2,149.13 2,149.48 0.0K
17:34 2,149.41 2,149.78 2,149.19 2,149.78 0.0K
17:35 2,149.86 2,150.65 2,149.77 2,150.60 0.0K
17:36 2,150.64 2,151.22 2,150.64 2,150.98 0.0K
17:37 2,151.06 2,151.06 2,150.56 2,150.61 0.0K
17:38 2,150.66 2,150.78 2,150.66 2,150.69 0.0K
17:39 2,150.65 2,150.65 2,149.65 2,149.65 0.0K
17:40 2,149.65 2,149.65 2,149.08 2,149.14 0.0K
17:41 2,149.17 2,149.17 2,148.44 2,148.98 0.0K
17:42 2,148.80 2,148.80 2,148.27 2,148.37 0.0K
17:43 2,148.33 2,148.33 2,148.11 2,148.24 0.0K
17:44 2,148.20 2,148.56 2,148.13 2,148.13 0.0K
17:45 2,148.10 2,148.18 2,147.42 2,147.42 0.0K
17:46 2,147.53 2,147.62 2,146.75 2,146.75 0.0K
17:47 2,146.69 2,147.39 2,146.64 2,147.34 0.0K
17:48 2,147.16 2,147.23 2,146.82 2,147.01 0.0K
17:49 2,147.10 2,147.28 2,147.04 2,147.22 0.0K
17:50 2,147.13 2,147.15 2,146.20 2,146.20 0.0K
17:51 2,146.05 2,146.05 2,145.85 2,145.89 0.0K
17:52 2,145.81 2,145.81 2,145.33 2,145.41 0.0K
17:53 2,145.47 2,145.77 2,145.47 2,145.59 0.0K
17:54 2,145.55 2,145.64 2,145.28 2,145.37 0.0K
17:55 2,145.49 2,146.39 2,145.49 2,146.21 0.0K
17:56 2,146.23 2,146.23 2,146.00 2,146.14 0.0K
17:57 2,146.05 2,146.08 2,145.57 2,145.59 0.0K
17:58 2,145.52 2,145.57 2,145.38 2,145.42 0.0K
17:59 2,145.36 2,145.36 2,144.43 2,144.43 0.0K
18:00 2,144.35 2,145.13 2,144.23 2,144.95 0.0K
18:01 2,144.72 2,145.13 2,144.72 2,145.07 0.0K
18:02 2,145.38 2,145.73 2,145.38 2,145.73 0.0K
18:03 2,145.82 2,146.26 2,145.80 2,146.02 0.0K
18:04 2,146.08 2,146.28 2,146.08 2,146.27 0.0K
18:05 2,146.23 2,146.37 2,146.08 2,146.27 0.0K
18:06 2,146.45 2,146.78 2,146.43 2,146.58 0.0K
18:07 2,146.69 2,146.91 2,146.60 2,146.76 0.0K
18:08 2,146.79 2,146.82 2,146.29 2,146.73 0.0K
18:09 2,146.60 2,147.03 2,146.60 2,146.91 0.0K
18:10 2,146.92 2,147.38 2,146.85 2,146.85 0.0K
18:11 2,146.79 2,146.97 2,146.09 2,146.09 0.0K
18:12 2,146.13 2,146.44 2,146.00 2,146.00 0.0K
18:13 2,145.92 2,145.92 2,145.56 2,145.56 0.0K
18:14 2,145.48 2,146.00 2,145.42 2,146.00 0.0K
18:15 2,145.96 2,146.05 2,145.38 2,145.39 0.0K
18:16 2,145.50 2,146.26 2,145.46 2,146.26 0.0K
18:17 2,146.34 2,146.34 2,145.94 2,145.94 0.0K
18:18 2,145.88 2,146.23 2,145.84 2,146.17 0.0K
18:19 2,146.22 2,146.22 2,145.48 2,145.52 0.0K
18:20 2,145.46 2,145.89 2,145.30 2,145.89 0.0K
18:21 2,145.98 2,146.24 2,145.75 2,146.22 0.0K
18:22 2,146.17 2,146.26 2,145.92 2,146.22 0.0K
18:23 2,146.18 2,146.61 2,146.16 2,146.36 0.0K
18:24 2,146.24 2,146.36 2,145.63 2,145.64 0.0K
18:25 2,145.69 2,145.69 2,145.69 2,145.69 0.0K
18:29 2,146.15 2,146.15 2,143.23 2,143.23 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