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 2,136.31 2,136.31 2,132.77 2,132.77 0.0K
10:01 2,131.77 2,131.77 2,128.37 2,128.37 0.0K
10:02 2,129.26 2,129.26 2,128.58 2,128.91 0.0K
10:03 2,129.00 2,129.09 2,128.05 2,128.05 0.0K
10:04 2,128.18 2,128.33 2,127.04 2,127.04 0.0K
10:05 2,126.90 2,127.21 2,126.72 2,127.10 0.0K
10:06 2,127.16 2,128.25 2,127.16 2,128.25 0.0K
10:07 2,128.48 2,129.76 2,128.29 2,129.57 0.0K
10:08 2,129.61 2,130.28 2,129.38 2,130.24 0.0K
10:09 2,130.05 2,130.24 2,129.58 2,129.58 0.0K
10:10 2,129.54 2,129.60 2,128.23 2,128.23 0.0K
10:11 2,128.02 2,128.14 2,127.87 2,128.14 0.0K
10:12 2,128.40 2,129.38 2,128.39 2,129.38 0.0K
10:13 2,129.44 2,129.70 2,129.14 2,129.27 0.0K
10:14 2,129.36 2,129.86 2,129.36 2,129.86 0.0K
10:15 2,129.92 2,130.31 2,129.59 2,129.59 0.0K
10:16 2,129.78 2,130.02 2,129.70 2,129.90 0.0K
10:17 2,130.00 2,130.70 2,130.00 2,130.70 0.0K
10:18 2,130.99 2,131.19 2,130.73 2,130.90 0.0K
10:19 2,130.64 2,130.64 2,129.41 2,129.41 0.0K
10:20 2,129.31 2,129.36 2,128.59 2,128.98 0.0K
10:21 2,129.15 2,130.26 2,129.12 2,130.26 0.0K
10:22 2,130.35 2,130.97 2,130.07 2,130.39 0.0K
10:23 2,130.55 2,130.84 2,130.26 2,130.84 0.0K
10:24 2,131.05 2,132.60 2,130.63 2,132.60 0.0K
10:25 2,132.45 2,133.29 2,132.45 2,133.19 0.0K
10:26 2,133.28 2,133.28 2,132.04 2,132.09 0.0K
10:27 2,132.12 2,132.12 2,130.94 2,130.94 0.0K
10:28 2,130.89 2,131.30 2,130.78 2,131.21 0.0K
10:29 2,131.38 2,131.96 2,131.38 2,131.84 0.0K
10:30 2,131.12 2,131.12 2,130.45 2,130.45 0.0K
10:31 2,130.64 2,130.79 2,130.45 2,130.63 0.0K
10:32 2,130.54 2,130.72 2,130.48 2,130.60 0.0K
10:33 2,130.57 2,130.63 2,129.75 2,129.90 0.0K
10:34 2,129.80 2,129.88 2,129.64 2,129.78 0.0K
10:35 2,129.82 2,129.99 2,129.55 2,129.99 0.0K
10:36 2,129.74 2,130.04 2,129.74 2,130.04 0.0K
10:37 2,130.00 2,130.00 2,129.73 2,129.78 0.0K
10:38 2,129.82 2,129.82 2,129.01 2,129.36 0.0K
10:39 2,129.27 2,129.43 2,129.15 2,129.20 0.0K
10:40 2,129.11 2,129.32 2,129.11 2,129.32 0.0K
10:41 2,129.30 2,129.36 2,129.19 2,129.19 0.0K
10:42 2,129.21 2,129.31 2,128.77 2,129.28 0.0K
10:43 2,129.11 2,129.11 2,128.51 2,128.51 0.0K
10:44 2,128.47 2,128.55 2,128.06 2,128.32 0.0K
10:45 2,128.43 2,128.52 2,127.23 2,127.32 0.0K
10:46 2,127.27 2,127.27 2,126.92 2,126.92 0.0K
10:47 2,126.84 2,127.33 2,126.84 2,127.27 0.0K
10:48 2,127.18 2,127.27 2,126.71 2,126.71 0.0K
10:49 2,126.62 2,126.62 2,126.48 2,126.57 0.0K
10:50 2,126.53 2,126.91 2,126.47 2,126.91 0.0K
10:51 2,126.94 2,127.06 2,126.94 2,127.02 0.0K
10:52 2,126.93 2,127.02 2,126.35 2,126.52 0.0K
10:53 2,126.44 2,126.50 2,125.88 2,125.88 0.0K
10:54 2,125.76 2,125.81 2,124.83 2,124.83 0.0K
10:55 2,124.88 2,124.88 2,124.24 2,124.28 0.0K
10:56 2,124.40 2,125.11 2,124.40 2,124.85 0.0K
10:57 2,124.95 2,125.75 2,124.95 2,125.75 0.0K
10:58 2,125.66 2,125.66 2,125.40 2,125.40 0.0K
10:59 2,125.32 2,125.32 2,125.01 2,125.31 0.0K
11:00 2,125.26 2,125.26 2,124.74 2,125.13 0.0K
11:01 2,125.23 2,126.05 2,125.23 2,125.91 0.0K
11:02 2,125.66 2,126.60 2,125.66 2,126.50 0.0K
11:03 2,126.43 2,126.66 2,126.19 2,126.66 0.0K
11:04 2,126.74 2,126.85 2,126.49 2,126.70 0.0K
11:05 2,126.65 2,126.65 2,125.88 2,126.09 0.0K
11:06 2,126.05 2,126.59 2,125.92 2,126.59 0.0K
11:07 2,126.64 2,127.18 2,126.64 2,126.79 0.0K
11:08 2,126.88 2,127.66 2,126.81 2,127.21 0.0K
11:09 2,127.26 2,127.31 2,126.30 2,126.30 0.0K
11:10 2,126.25 2,126.25 2,125.64 2,125.64 0.0K
11:11 2,125.66 2,126.14 2,125.66 2,126.07 0.0K
11:12 2,126.05 2,126.05 2,125.15 2,125.69 0.0K
11:13 2,125.76 2,125.85 2,125.30 2,125.30 0.0K
11:14 2,125.33 2,125.57 2,124.44 2,124.44 0.0K
11:15 2,124.49 2,125.09 2,124.35 2,125.04 0.0K
11:16 2,125.14 2,125.74 2,125.05 2,125.12 0.0K
11:17 2,125.36 2,126.91 2,125.32 2,126.76 0.0K
11:18 2,126.67 2,127.55 2,126.62 2,127.50 0.0K
11:19 2,127.74 2,128.02 2,127.74 2,127.96 0.0K
11:20 2,127.85 2,127.86 2,127.46 2,127.46 0.0K
11:21 2,127.22 2,127.50 2,127.22 2,127.32 0.0K
11:22 2,127.27 2,127.27 2,126.90 2,127.17 0.0K
11:23 2,127.14 2,127.25 2,127.09 2,127.09 0.0K
11:24 2,126.95 2,127.08 2,126.82 2,127.06 0.0K
11:25 2,127.10 2,127.10 2,126.76 2,126.85 0.0K
11:26 2,126.71 2,126.71 2,125.56 2,125.62 0.0K
11:27 2,125.38 2,125.38 2,124.93 2,124.93 0.0K
11:28 2,124.85 2,125.10 2,124.78 2,125.05 0.0K
11:29 2,124.81 2,125.03 2,124.63 2,125.03 0.0K
11:30 2,124.86 2,124.86 2,124.39 2,124.39 0.0K
11:31 2,124.21 2,124.23 2,123.84 2,124.06 0.0K
11:32 2,123.98 2,124.02 2,123.29 2,123.32 0.0K
11:33 2,123.43 2,124.13 2,123.19 2,124.13 0.0K
11:34 2,123.95 2,124.10 2,123.68 2,124.01 0.0K
11:35 2,123.97 2,124.01 2,123.54 2,123.54 0.0K
11:36 2,123.49 2,124.91 2,123.49 2,124.64 0.0K
11:37 2,124.49 2,124.49 2,123.95 2,124.14 0.0K
11:38 2,124.05 2,124.58 2,124.05 2,124.41 0.0K
11:39 2,124.17 2,124.24 2,123.97 2,124.24 0.0K
11:40 2,124.28 2,125.30 2,124.28 2,125.30 0.0K
11:41 2,125.48 2,126.85 2,125.48 2,126.85 0.0K
11:42 2,126.86 2,127.44 2,126.48 2,126.48 0.0K
11:43 2,126.34 2,126.65 2,126.17 2,126.31 0.0K
11:44 2,126.36 2,126.86 2,126.36 2,126.81 0.0K
11:45 2,126.85 2,127.72 2,126.79 2,127.72 0.0K
11:46 2,127.53 2,127.73 2,127.48 2,127.72 0.0K
11:47 2,127.80 2,127.94 2,127.77 2,127.94 0.0K
11:48 2,128.07 2,128.07 2,127.39 2,127.83 0.0K
11:49 2,127.79 2,127.79 2,127.64 2,127.69 0.0K
11:50 2,127.73 2,127.83 2,127.42 2,127.73 0.0K
11:51 2,127.50 2,127.75 2,127.50 2,127.75 0.0K
11:52 2,127.70 2,127.87 2,127.18 2,127.24 0.0K
11:53 2,127.17 2,127.17 2,126.27 2,126.52 0.0K
11:54 2,126.55 2,126.55 2,125.98 2,126.37 0.0K
11:55 2,126.41 2,126.73 2,126.31 2,126.31 0.0K
11:56 2,126.17 2,126.17 2,125.85 2,125.85 0.0K
11:57 2,125.93 2,125.93 2,125.10 2,125.10 0.0K
11:58 2,125.18 2,125.36 2,124.89 2,125.18 0.0K
11:59 2,125.13 2,125.31 2,124.95 2,125.01 0.0K
12:00 2,124.53 2,124.53 2,123.72 2,123.97 0.0K
12:01 2,124.35 2,124.97 2,124.35 2,124.75 0.0K
12:02 2,125.03 2,125.11 2,124.98 2,124.98 0.0K
12:03 2,125.04 2,125.13 2,124.87 2,124.87 0.0K
12:04 2,124.78 2,125.11 2,124.78 2,125.05 0.0K
12:05 2,125.10 2,125.20 2,124.98 2,125.19 0.0K
12:06 2,125.11 2,126.77 2,125.11 2,126.77 0.0K
12:07 2,126.71 2,126.72 2,126.40 2,126.72 0.0K
12:08 2,126.70 2,127.00 2,126.02 2,126.02 0.0K
12:09 2,125.97 2,126.46 2,125.93 2,126.46 0.0K
12:10 2,126.60 2,127.15 2,126.60 2,127.15 0.0K
12:11 2,127.33 2,127.53 2,127.33 2,127.37 0.0K
12:12 2,127.46 2,127.99 2,127.46 2,127.95 0.0K
12:13 2,127.94 2,127.94 2,127.09 2,127.09 0.0K
12:14 2,126.94 2,126.99 2,126.60 2,126.77 0.0K
12:15 2,126.72 2,126.72 2,126.36 2,126.36 0.0K
12:16 2,126.31 2,126.42 2,126.02 2,126.08 0.0K
12:17 2,126.17 2,126.92 2,126.12 2,126.92 0.0K
12:18 2,126.97 2,127.19 2,126.95 2,127.00 0.0K
12:19 2,127.09 2,127.09 2,126.69 2,126.77 0.0K
12:20 2,126.85 2,126.94 2,126.05 2,126.05 0.0K
12:21 2,125.98 2,126.05 2,125.89 2,125.89 0.0K
12:22 2,125.92 2,125.97 2,125.80 2,125.80 0.0K
12:23 2,125.72 2,125.87 2,125.72 2,125.87 0.0K
12:24 2,125.83 2,126.54 2,125.83 2,126.54 0.0K
12:25 2,126.58 2,126.89 2,126.58 2,126.74 0.0K
12:26 2,126.81 2,126.86 2,126.57 2,126.71 0.0K
12:27 2,126.62 2,126.70 2,126.62 2,126.62 0.0K
12:28 2,126.69 2,126.87 2,126.53 2,126.87 0.0K
12:29 2,126.80 2,126.89 2,126.50 2,126.64 0.0K
12:30 2,126.66 2,126.66 2,126.11 2,126.27 0.0K
12:31 2,126.23 2,126.97 2,126.23 2,126.85 0.0K
12:32 2,126.81 2,126.81 2,126.44 2,126.44 0.0K
12:33 2,126.34 2,126.34 2,125.82 2,125.83 0.0K
12:34 2,125.77 2,125.82 2,125.66 2,125.73 0.0K
12:35 2,125.86 2,125.86 2,125.59 2,125.78 0.0K
12:36 2,125.86 2,126.01 2,125.62 2,125.62 0.0K
12:37 2,125.54 2,125.58 2,125.33 2,125.36 0.0K
12:38 2,125.31 2,125.71 2,125.31 2,125.59 0.0K
12:39 2,125.56 2,125.98 2,125.41 2,125.59 0.0K
12:40 2,125.51 2,125.77 2,125.46 2,125.74 0.0K
12:41 2,125.59 2,125.75 2,125.59 2,125.68 0.0K
12:42 2,125.73 2,125.81 2,125.69 2,125.76 0.0K
12:43 2,125.51 2,126.18 2,125.38 2,126.08 0.0K
12:44 2,126.06 2,126.14 2,125.99 2,125.99 0.0K
12:45 2,126.10 2,126.30 2,126.07 2,126.30 0.0K
12:46 2,126.25 2,126.80 2,126.25 2,126.77 0.0K
12:47 2,126.83 2,126.95 2,126.83 2,126.93 0.0K
12:48 2,126.88 2,127.29 2,126.83 2,127.29 0.0K
12:49 2,127.33 2,127.33 2,126.70 2,126.77 0.0K
12:50 2,126.77 2,126.96 2,126.47 2,126.69 0.0K
12:51 2,126.51 2,126.83 2,126.51 2,126.75 0.0K
12:52 2,126.62 2,126.66 2,126.36 2,126.44 0.0K
12:53 2,126.40 2,126.51 2,126.28 2,126.42 0.0K
12:54 2,126.37 2,126.42 2,126.10 2,126.10 0.0K
12:55 2,126.05 2,126.18 2,125.81 2,125.94 0.0K
12:56 2,125.81 2,125.88 2,125.69 2,125.78 0.0K
12:57 2,125.69 2,125.75 2,125.44 2,125.63 0.0K
12:58 2,125.58 2,125.94 2,125.43 2,125.50 0.0K
12:59 2,125.36 2,125.36 2,125.07 2,125.14 0.0K
13:00 2,125.09 2,125.17 2,124.50 2,124.50 0.0K
13:01 2,124.59 2,124.63 2,124.42 2,124.42 0.0K
13:02 2,124.37 2,124.37 2,123.85 2,124.12 0.0K
13:03 2,124.04 2,124.08 2,123.99 2,123.99 0.0K
13:04 2,123.96 2,124.22 2,123.76 2,123.76 0.0K
13:05 2,123.85 2,124.09 2,123.76 2,123.76 0.0K
13:06 2,123.86 2,124.08 2,123.82 2,124.08 0.0K
13:07 2,123.99 2,124.22 2,123.99 2,124.22 0.0K
13:08 2,124.26 2,124.92 2,124.26 2,124.92 0.0K
13:09 2,124.96 2,125.28 2,124.96 2,125.17 0.0K
13:10 2,125.37 2,126.08 2,125.37 2,126.08 0.0K
13:11 2,126.12 2,126.25 2,126.12 2,126.25 0.0K
13:12 2,126.28 2,126.74 2,126.28 2,126.67 0.0K
13:13 2,126.76 2,126.76 2,126.71 2,126.71 0.0K
13:14 2,126.79 2,126.79 2,126.44 2,126.44 0.0K
13:15 2,126.34 2,126.36 2,125.97 2,126.02 0.0K
13:16 2,126.10 2,126.47 2,126.10 2,126.47 0.0K
13:17 2,126.35 2,126.63 2,126.35 2,126.63 0.0K
13:18 2,127.02 2,127.16 2,127.02 2,127.16 0.0K
13:19 2,127.11 2,127.11 2,127.00 2,127.08 0.0K
13:20 2,127.10 2,127.50 2,127.07 2,127.50 0.0K
13:21 2,127.41 2,127.58 2,127.38 2,127.38 0.0K
13:22 2,127.45 2,127.92 2,127.45 2,127.74 0.0K
13:23 2,127.68 2,127.68 2,127.28 2,127.28 0.0K
13:24 2,127.30 2,127.30 2,126.99 2,127.07 0.0K
13:25 2,126.99 2,127.08 2,126.73 2,126.82 0.0K
13:26 2,126.74 2,126.79 2,126.74 2,126.79 0.0K
13:27 2,126.77 2,126.77 2,126.64 2,126.68 0.0K
13:28 2,126.83 2,127.14 2,126.83 2,127.14 0.0K
13:29 2,126.97 2,127.83 2,126.97 2,127.81 0.0K
13:30 2,127.77 2,127.82 2,127.42 2,127.71 0.0K
13:31 2,127.67 2,127.90 2,127.49 2,127.90 0.0K
13:32 2,127.83 2,127.83 2,127.59 2,127.64 0.0K
13:33 2,127.73 2,127.81 2,127.54 2,127.54 0.0K
13:34 2,127.53 2,127.95 2,127.53 2,127.67 0.0K
13:35 2,127.62 2,127.62 2,127.02 2,127.10 0.0K
13:36 2,127.05 2,127.05 2,126.87 2,126.87 0.0K
13:37 2,126.63 2,126.81 2,126.62 2,126.72 0.0K
13:38 2,126.75 2,126.81 2,126.61 2,126.61 0.0K
13:39 2,126.52 2,126.52 2,126.12 2,126.25 0.0K
13:40 2,126.32 2,126.38 2,126.12 2,126.18 0.0K
13:41 2,126.14 2,126.14 2,125.82 2,125.82 0.0K
13:42 2,125.78 2,125.78 2,125.52 2,125.68 0.0K
13:43 2,125.63 2,125.78 2,125.11 2,125.11 0.0K
13:44 2,125.18 2,125.18 2,125.05 2,125.14 0.0K
13:45 2,125.18 2,125.18 2,124.50 2,124.64 0.0K
13:46 2,124.69 2,124.75 2,124.66 2,124.74 0.0K
13:47 2,124.57 2,124.57 2,124.15 2,124.15 0.0K
13:48 2,123.84 2,123.85 2,123.47 2,123.47 0.0K
13:49 2,123.56 2,123.67 2,123.28 2,123.37 0.0K
13:50 2,123.33 2,123.42 2,123.33 2,123.34 0.0K
13:51 2,123.27 2,123.30 2,123.07 2,123.20 0.0K
13:52 2,123.06 2,123.07 2,122.70 2,123.02 0.0K
13:53 2,122.85 2,123.01 2,122.77 2,123.01 0.0K
13:54 2,123.04 2,123.04 2,122.74 2,122.79 0.0K
13:55 2,122.70 2,122.85 2,122.61 2,122.85 0.0K
13:56 2,122.92 2,122.92 2,122.65 2,122.75 0.0K
13:57 2,122.71 2,123.36 2,122.68 2,123.36 0.0K
13:58 2,123.21 2,123.35 2,123.11 2,123.12 0.0K
13:59 2,123.08 2,123.08 2,122.73 2,122.82 0.0K
14:00 2,122.92 2,122.97 2,122.82 2,122.84 0.0K
14:01 2,122.87 2,123.33 2,122.87 2,123.11 0.0K
14:02 2,123.19 2,123.28 2,122.86 2,122.93 0.0K
14:03 2,122.96 2,122.97 2,122.85 2,122.91 0.0K
14:04 2,122.87 2,122.95 2,122.68 2,122.82 0.0K
14:05 2,122.73 2,123.46 2,122.73 2,123.41 0.0K
14:06 2,123.23 2,123.44 2,123.23 2,123.44 0.0K
14:07 2,123.54 2,124.42 2,123.54 2,124.24 0.0K
14:08 2,124.18 2,124.18 2,123.95 2,123.95 0.0K
14:09 2,123.91 2,124.17 2,123.91 2,124.17 0.0K
14:10 2,124.30 2,124.39 2,124.30 2,124.34 0.0K
14:11 2,124.37 2,124.56 2,124.37 2,124.56 0.0K
14:12 2,124.54 2,124.62 2,124.44 2,124.62 0.0K
14:13 2,124.57 2,124.57 2,124.49 2,124.54 0.0K
14:14 2,124.48 2,124.56 2,124.46 2,124.52 0.0K
14:15 2,124.50 2,124.56 2,124.46 2,124.46 0.0K
14:16 2,124.41 2,124.54 2,124.41 2,124.51 0.0K
14:17 2,124.46 2,124.46 2,123.89 2,124.11 0.0K
14:18 2,124.09 2,124.16 2,124.01 2,124.16 0.0K
14:19 2,124.25 2,125.02 2,124.25 2,124.96 0.0K
14:20 2,124.87 2,126.30 2,124.82 2,126.30 0.0K
14:21 2,126.36 2,126.36 2,125.91 2,126.01 0.0K
14:22 2,125.97 2,126.28 2,125.97 2,126.08 0.0K
14:23 2,126.04 2,126.04 2,125.55 2,125.55 0.0K
14:24 2,125.60 2,125.75 2,125.60 2,125.72 0.0K
14:25 2,125.75 2,126.09 2,125.75 2,126.09 0.0K
14:26 2,126.13 2,126.17 2,125.97 2,126.17 0.0K
14:27 2,125.98 2,125.98 2,125.89 2,125.96 0.0K
14:28 2,126.04 2,126.21 2,125.87 2,126.08 0.0K
14:29 2,126.02 2,126.15 2,125.98 2,126.15 0.0K
14:30 2,126.12 2,126.12 2,125.97 2,126.03 0.0K
14:31 2,126.25 2,126.54 2,126.25 2,126.44 0.0K
14:32 2,126.58 2,127.15 2,126.58 2,127.14 0.0K
14:33 2,127.09 2,127.25 2,127.06 2,127.19 0.0K
14:34 2,127.14 2,127.14 2,126.60 2,126.60 0.0K
14:35 2,126.50 2,126.63 2,126.45 2,126.63 0.0K
14:36 2,126.54 2,126.74 2,126.47 2,126.74 0.0K
14:37 2,126.65 2,126.84 2,126.65 2,126.84 0.0K
14:38 2,126.54 2,126.58 2,126.40 2,126.55 0.0K
14:39 2,126.47 2,126.49 2,125.81 2,125.92 0.0K
14:40 2,125.88 2,126.13 2,125.88 2,126.13 0.0K
14:41 2,126.10 2,126.10 2,126.10 2,126.10 0.0K
14:42 2,126.00 2,126.00 2,125.86 2,125.88 0.0K
14:43 2,125.84 2,125.84 2,125.79 2,125.83 0.0K
14:44 2,125.78 2,125.98 2,125.72 2,125.72 0.0K
14:45 2,125.66 2,125.74 2,125.52 2,125.74 0.0K
14:46 2,125.82 2,125.88 2,125.77 2,125.77 0.0K
14:47 2,125.88 2,126.08 2,125.88 2,126.05 0.0K
14:48 2,126.00 2,126.00 2,125.86 2,125.95 0.0K
14:49 2,126.14 2,126.14 2,125.53 2,125.53 0.0K
14:50 2,125.51 2,125.51 2,124.85 2,124.90 0.0K
14:51 2,124.84 2,124.92 2,124.59 2,124.85 0.0K
14:52 2,124.80 2,125.00 2,124.72 2,125.00 0.0K
14:53 2,125.07 2,125.25 2,125.05 2,125.05 0.0K
14:54 2,125.09 2,125.18 2,124.99 2,125.04 0.0K
14:55 2,125.09 2,125.22 2,125.09 2,125.13 0.0K
14:56 2,125.18 2,125.61 2,125.16 2,125.61 0.0K
14:57 2,125.65 2,125.87 2,125.39 2,125.87 0.0K
14:58 2,125.95 2,126.00 2,125.95 2,126.00 0.0K
14:59 2,126.10 2,126.24 2,126.10 2,126.24 0.0K
15:00 2,126.28 2,126.28 2,125.80 2,125.80 0.0K
15:01 2,125.66 2,125.66 2,125.37 2,125.49 0.0K
15:02 2,125.52 2,125.55 2,125.47 2,125.49 0.0K
15:03 2,125.42 2,125.71 2,125.42 2,125.60 0.0K
15:04 2,125.69 2,125.69 2,125.51 2,125.66 0.0K
15:05 2,125.75 2,125.91 2,125.66 2,125.91 0.0K
15:06 2,125.96 2,126.01 2,125.87 2,125.87 0.0K
15:07 2,125.79 2,125.79 2,125.49 2,125.53 0.0K
15:08 2,125.30 2,125.30 2,124.82 2,124.85 0.0K
15:09 2,125.02 2,125.04 2,124.63 2,125.04 0.0K
15:10 2,124.95 2,125.26 2,124.87 2,125.26 0.0K
15:11 2,125.28 2,125.39 2,125.19 2,125.38 0.0K
15:12 2,125.45 2,125.87 2,125.45 2,125.87 0.0K
15:13 2,125.92 2,126.25 2,125.88 2,125.99 0.0K
15:14 2,125.96 2,125.96 2,125.75 2,125.83 0.0K
15:15 2,125.73 2,125.73 2,124.88 2,124.91 0.0K
15:16 2,124.93 2,125.22 2,124.91 2,125.00 0.0K
15:17 2,125.09 2,125.17 2,124.60 2,124.64 0.0K
15:18 2,124.69 2,124.69 2,124.55 2,124.67 0.0K
15:19 2,124.71 2,125.15 2,124.71 2,125.15 0.0K
15:20 2,125.31 2,125.35 2,125.12 2,125.12 0.0K
15:21 2,125.04 2,125.04 2,124.24 2,124.33 0.0K
15:22 2,124.30 2,124.30 2,124.14 2,124.15 0.0K
15:23 2,124.20 2,124.24 2,124.06 2,124.15 0.0K
15:24 2,124.20 2,124.60 2,124.20 2,124.60 0.0K
15:25 2,124.52 2,124.81 2,124.44 2,124.81 0.0K
15:26 2,124.72 2,125.03 2,124.72 2,125.00 0.0K
15:27 2,125.04 2,125.04 2,124.45 2,124.46 0.0K
15:28 2,124.27 2,124.47 2,124.27 2,124.35 0.0K
15:29 2,124.43 2,124.44 2,124.01 2,124.16 0.0K
15:30 2,124.07 2,124.07 2,121.40 2,122.13 0.0K
15:31 2,121.95 2,122.69 2,121.86 2,122.58 0.0K
15:32 2,122.62 2,123.26 2,122.62 2,123.17 0.0K
15:33 2,123.20 2,123.52 2,122.94 2,123.14 0.0K
15:34 2,123.06 2,123.06 2,121.55 2,121.55 0.0K
15:35 2,121.47 2,122.40 2,121.47 2,122.37 0.0K
15:36 2,122.32 2,123.28 2,122.18 2,123.28 0.0K
15:37 2,123.40 2,124.02 2,123.40 2,124.02 0.0K
15:38 2,124.14 2,124.79 2,124.14 2,124.69 0.0K
15:39 2,124.58 2,124.65 2,124.48 2,124.65 0.0K
15:40 2,124.51 2,125.46 2,124.42 2,125.46 0.0K
15:41 2,125.50 2,126.40 2,125.49 2,126.40 0.0K
15:42 2,126.50 2,126.71 2,126.40 2,126.54 0.0K
15:43 2,126.41 2,126.52 2,126.30 2,126.47 0.0K
15:44 2,126.39 2,127.34 2,126.39 2,127.20 0.0K
15:45 2,127.26 2,127.26 2,125.48 2,125.62 0.0K
15:46 2,125.69 2,125.88 2,125.68 2,125.82 0.0K
15:47 2,125.76 2,125.89 2,125.73 2,125.73 0.0K
15:48 2,125.81 2,125.81 2,125.57 2,125.57 0.0K
15:49 2,125.62 2,125.73 2,125.30 2,125.68 0.0K
15:50 2,125.81 2,126.05 2,125.81 2,125.98 0.0K
15:51 2,126.13 2,126.13 2,125.38 2,125.46 0.0K
15:52 2,125.49 2,125.62 2,125.30 2,125.62 0.0K
15:53 2,125.66 2,125.66 2,125.35 2,125.35 0.0K
15:54 2,125.48 2,125.56 2,125.29 2,125.38 0.0K
15:55 2,125.34 2,125.34 2,124.87 2,125.21 0.0K
15:56 2,125.17 2,125.17 2,124.72 2,124.72 0.0K
15:57 2,124.62 2,124.62 2,124.30 2,124.56 0.0K
15:58 2,124.64 2,124.64 2,124.39 2,124.43 0.0K
15:59 2,124.36 2,124.45 2,124.34 2,124.34 0.0K
16:00 2,124.36 2,124.36 2,123.95 2,124.22 0.0K
16:01 2,124.14 2,124.14 2,124.00 2,124.00 0.0K
16:02 2,124.12 2,124.16 2,123.85 2,123.85 0.0K
16:03 2,124.09 2,124.15 2,123.69 2,123.74 0.0K
16:04 2,123.82 2,124.00 2,123.82 2,124.00 0.0K
16:05 2,123.91 2,124.04 2,123.14 2,123.14 0.0K
16:06 2,123.22 2,123.25 2,123.12 2,123.12 0.0K
16:07 2,123.07 2,124.13 2,123.07 2,124.13 0.0K
16:08 2,124.18 2,124.22 2,123.88 2,124.11 0.0K
16:09 2,124.29 2,124.61 2,124.13 2,124.61 0.0K
16:10 2,124.34 2,124.66 2,124.21 2,124.66 0.0K
16:11 2,124.59 2,124.74 2,124.55 2,124.65 0.0K
16:12 2,124.57 2,124.57 2,124.07 2,124.07 0.0K
16:13 2,123.57 2,123.59 2,123.26 2,123.26 0.0K
16:14 2,123.21 2,123.21 2,122.35 2,122.43 0.0K
16:15 2,122.48 2,122.88 2,122.45 2,122.53 0.0K
16:16 2,122.45 2,123.13 2,122.45 2,123.13 0.0K
16:17 2,123.30 2,123.84 2,123.30 2,123.66 0.0K
16:18 2,123.76 2,124.02 2,123.75 2,123.80 0.0K
16:19 2,123.85 2,123.85 2,123.22 2,123.31 0.0K
16:20 2,123.26 2,123.26 2,122.38 2,122.38 0.0K
16:21 2,122.41 2,122.83 2,122.41 2,122.83 0.0K
16:22 2,122.95 2,123.18 2,122.85 2,123.18 0.0K
16:23 2,123.07 2,123.11 2,122.76 2,122.76 0.0K
16:24 2,122.81 2,123.28 2,122.81 2,122.96 0.0K
16:25 2,123.01 2,123.15 2,122.86 2,122.86 0.0K
16:26 2,122.82 2,122.82 2,122.40 2,122.40 0.0K
16:27 2,122.32 2,122.32 2,121.15 2,121.15 0.0K
16:28 2,121.33 2,121.43 2,120.92 2,120.95 0.0K
16:29 2,120.78 2,121.34 2,120.78 2,121.34 0.0K
16:30 2,121.62 2,121.98 2,121.35 2,121.35 0.0K
16:31 2,121.32 2,121.32 2,120.22 2,120.22 0.0K
16:32 2,120.30 2,120.30 2,118.92 2,118.95 0.0K
16:33 2,119.02 2,119.02 2,118.46 2,118.82 0.0K
16:34 2,118.86 2,118.86 2,118.28 2,118.84 0.0K
16:35 2,118.77 2,118.85 2,117.96 2,118.68 0.0K
16:36 2,118.62 2,118.84 2,118.61 2,118.61 0.0K
16:37 2,118.53 2,119.76 2,118.30 2,119.76 0.0K
16:38 2,120.11 2,120.16 2,119.62 2,119.62 0.0K
16:39 2,119.70 2,119.70 2,118.60 2,118.60 0.0K
16:40 2,118.43 2,118.85 2,118.35 2,118.85 0.0K
16:41 2,118.74 2,120.17 2,118.74 2,120.06 0.0K
16:42 2,120.18 2,120.18 2,119.57 2,119.61 0.0K
16:43 2,119.66 2,119.66 2,118.11 2,118.11 0.0K
16:44 2,118.03 2,118.07 2,117.20 2,117.20 0.0K
16:45 2,117.15 2,117.51 2,116.88 2,116.88 0.0K
16:46 2,116.76 2,117.12 2,116.67 2,117.12 0.0K
16:47 2,117.02 2,117.92 2,116.89 2,116.89 0.0K
16:48 2,116.79 2,116.82 2,116.32 2,116.33 0.0K
16:49 2,116.06 2,116.32 2,115.90 2,116.09 0.0K
16:50 2,116.18 2,117.16 2,116.18 2,117.16 0.0K
16:51 2,117.13 2,117.96 2,117.13 2,117.96 0.0K
16:52 2,117.93 2,117.93 2,117.32 2,117.32 0.0K
16:53 2,117.25 2,117.32 2,116.85 2,116.87 0.0K
16:54 2,116.73 2,117.03 2,116.34 2,117.03 0.0K
16:55 2,116.96 2,117.19 2,116.92 2,117.19 0.0K
16:56 2,117.14 2,117.45 2,117.05 2,117.19 0.0K
16:57 2,117.16 2,117.44 2,117.16 2,117.19 0.0K
16:58 2,117.17 2,117.22 2,117.05 2,117.08 0.0K
16:59 2,117.10 2,117.28 2,117.04 2,117.28 0.0K
17:00 2,117.11 2,117.11 2,115.44 2,115.59 0.0K
17:01 2,115.68 2,115.73 2,115.35 2,115.35 0.0K
17:02 2,115.29 2,115.65 2,115.19 2,115.65 0.0K
17:03 2,115.56 2,116.02 2,115.19 2,116.02 0.0K
17:04 2,116.08 2,117.05 2,115.77 2,117.01 0.0K
17:05 2,116.85 2,117.16 2,116.45 2,116.54 0.0K
17:06 2,116.48 2,116.55 2,115.78 2,115.78 0.0K
17:07 2,115.73 2,115.73 2,114.17 2,114.17 0.0K
17:08 2,114.26 2,115.07 2,114.15 2,115.07 0.0K
17:09 2,115.18 2,116.05 2,115.18 2,116.05 0.0K
17:10 2,116.11 2,116.47 2,116.02 2,116.34 0.0K
17:11 2,116.26 2,116.73 2,116.22 2,116.61 0.0K
17:12 2,116.57 2,117.31 2,116.41 2,117.23 0.0K
17:13 2,117.12 2,117.31 2,117.08 2,117.08 0.0K
17:14 2,117.26 2,118.06 2,117.26 2,117.82 0.0K
17:15 2,117.90 2,118.96 2,117.90 2,118.62 0.0K
17:16 2,118.44 2,120.34 2,118.44 2,120.34 0.0K
17:17 2,120.59 2,122.49 2,120.59 2,122.49 0.0K
17:18 2,122.37 2,122.54 2,122.31 2,122.33 0.0K
17:19 2,122.19 2,122.60 2,122.11 2,122.20 0.0K
17:20 2,122.30 2,122.89 2,122.30 2,122.89 0.0K
17:21 2,122.79 2,122.96 2,122.63 2,122.63 0.0K
17:22 2,122.68 2,122.72 2,121.51 2,121.57 0.0K
17:23 2,121.53 2,122.01 2,121.31 2,121.96 0.0K
17:24 2,122.00 2,122.00 2,121.67 2,121.67 0.0K
17:25 2,121.62 2,121.94 2,121.03 2,121.03 0.0K
17:26 2,120.99 2,121.26 2,120.91 2,121.24 0.0K
17:27 2,121.15 2,121.37 2,121.03 2,121.15 0.0K
17:28 2,121.00 2,121.02 2,120.57 2,120.86 0.0K
17:29 2,120.96 2,120.96 2,120.10 2,120.10 0.0K
17:30 2,120.14 2,120.57 2,120.12 2,120.12 0.0K
17:31 2,120.38 2,120.46 2,119.60 2,119.76 0.0K
17:32 2,119.66 2,119.66 2,119.35 2,119.35 0.0K
17:33 2,119.30 2,120.08 2,119.28 2,119.89 0.0K
17:34 2,119.80 2,120.19 2,119.80 2,120.19 0.0K
17:35 2,120.19 2,120.35 2,119.43 2,119.43 0.0K
17:36 2,119.32 2,119.38 2,119.03 2,119.28 0.0K
17:37 2,119.19 2,119.49 2,119.19 2,119.45 0.0K
17:38 2,119.20 2,119.34 2,118.93 2,118.93 0.0K
17:39 2,118.73 2,118.82 2,118.40 2,118.40 0.0K
17:40 2,118.44 2,118.71 2,118.44 2,118.50 0.0K
17:41 2,118.33 2,118.33 2,117.78 2,118.24 0.0K
17:42 2,118.34 2,118.68 2,118.34 2,118.51 0.0K
17:43 2,118.60 2,118.92 2,118.60 2,118.88 0.0K
17:44 2,118.92 2,119.06 2,118.92 2,118.97 0.0K
17:45 2,119.14 2,119.95 2,119.14 2,119.95 0.0K
17:46 2,120.18 2,120.36 2,120.18 2,120.25 0.0K
17:47 2,120.20 2,121.03 2,120.20 2,120.87 0.0K
17:48 2,120.83 2,120.83 2,119.33 2,119.33 0.0K
17:49 2,119.29 2,119.29 2,118.65 2,118.72 0.0K
17:50 2,118.77 2,118.96 2,118.73 2,118.73 0.0K
17:51 2,118.62 2,118.75 2,118.30 2,118.30 0.0K
17:52 2,118.27 2,118.41 2,117.92 2,118.41 0.0K
17:53 2,118.37 2,118.54 2,118.22 2,118.22 0.0K
17:54 2,118.31 2,118.39 2,117.99 2,118.39 0.0K
17:55 2,118.44 2,118.53 2,118.20 2,118.25 0.0K
17:56 2,118.30 2,118.45 2,117.99 2,117.99 0.0K
17:57 2,117.86 2,118.10 2,117.74 2,117.74 0.0K
17:58 2,117.64 2,118.12 2,117.55 2,117.70 0.0K
17:59 2,117.61 2,117.61 2,117.16 2,117.23 0.0K
18:00 2,117.21 2,117.51 2,116.84 2,117.11 0.0K
18:01 2,117.07 2,117.26 2,116.87 2,116.95 0.0K
18:02 2,117.04 2,117.17 2,116.92 2,117.17 0.0K
18:03 2,117.23 2,117.27 2,117.03 2,117.07 0.0K
18:04 2,117.13 2,117.13 2,116.71 2,116.78 0.0K
18:05 2,116.74 2,117.42 2,116.74 2,117.42 0.0K
18:06 2,117.24 2,118.14 2,117.14 2,118.14 0.0K
18:07 2,118.44 2,119.56 2,118.44 2,119.16 0.0K
18:08 2,118.93 2,119.50 2,118.68 2,119.50 0.0K
18:09 2,119.54 2,119.58 2,119.42 2,119.42 0.0K
18:10 2,119.33 2,119.33 2,118.74 2,118.93 0.0K
18:11 2,118.98 2,119.43 2,118.98 2,119.43 0.0K
18:12 2,119.61 2,119.97 2,119.61 2,119.66 0.0K
18:13 2,119.62 2,119.62 2,119.34 2,119.53 0.0K
18:14 2,119.49 2,119.61 2,119.37 2,119.61 0.0K
18:15 2,119.52 2,120.43 2,119.42 2,120.39 0.0K
18:16 2,120.21 2,120.24 2,120.05 2,120.05 0.0K
18:17 2,120.03 2,120.03 2,119.55 2,119.66 0.0K
18:18 2,119.64 2,119.71 2,119.22 2,119.32 0.0K
18:19 2,119.27 2,119.37 2,119.07 2,119.25 0.0K
18:20 2,119.15 2,119.79 2,119.15 2,119.33 0.0K
18:21 2,119.26 2,119.28 2,119.18 2,119.28 0.0K
18:22 2,119.23 2,119.30 2,118.78 2,118.78 0.0K
18:23 2,118.73 2,118.73 2,118.53 2,118.61 0.0K
18:24 2,118.66 2,119.34 2,118.66 2,119.24 0.0K
18:29 2,118.62 2,120.54 2,118.44 2,120.54 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