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 2,140.35 2,140.82 2,139.96 2,139.96 0.0K
10:01 2,139.83 2,142.14 2,139.55 2,142.14 0.0K
10:02 2,142.26 2,144.10 2,142.26 2,143.99 0.0K
10:03 2,144.16 2,144.29 2,143.66 2,143.81 0.0K
10:04 2,144.18 2,144.73 2,143.37 2,144.73 0.0K
10:05 2,145.73 2,145.86 2,145.53 2,145.61 0.0K
10:06 2,145.68 2,145.82 2,145.28 2,145.40 0.0K
10:07 2,145.45 2,145.45 2,144.89 2,144.89 0.0K
10:08 2,145.02 2,145.16 2,144.79 2,144.79 0.0K
10:09 2,144.70 2,145.16 2,144.13 2,145.07 0.0K
10:10 2,144.85 2,145.02 2,144.48 2,144.48 0.0K
10:11 2,144.39 2,144.44 2,144.15 2,144.21 0.0K
10:12 2,144.07 2,144.53 2,144.07 2,144.44 0.0K
10:13 2,144.59 2,145.34 2,144.59 2,145.34 0.0K
10:14 2,145.48 2,145.62 2,145.26 2,145.44 0.0K
10:15 2,145.79 2,147.39 2,145.79 2,146.82 0.0K
10:16 2,146.73 2,147.28 2,146.64 2,147.10 0.0K
10:17 2,147.36 2,147.39 2,146.75 2,147.34 0.0K
10:18 2,147.61 2,148.10 2,147.61 2,148.10 0.0K
10:19 2,148.00 2,148.51 2,148.00 2,148.26 0.0K
10:20 2,148.14 2,148.26 2,147.83 2,147.99 0.0K
10:21 2,147.85 2,148.39 2,147.76 2,147.76 0.0K
10:22 2,147.51 2,147.85 2,147.51 2,147.58 0.0K
10:23 2,147.76 2,148.57 2,147.76 2,148.57 0.0K
10:24 2,148.39 2,148.39 2,147.75 2,147.98 0.0K
10:25 2,147.94 2,148.42 2,147.75 2,148.42 0.0K
10:26 2,148.20 2,148.30 2,147.85 2,147.97 0.0K
10:27 2,147.95 2,148.42 2,147.42 2,147.42 0.0K
10:28 2,147.39 2,147.39 2,147.31 2,147.31 0.0K
10:29 2,147.49 2,147.91 2,147.49 2,147.77 0.0K
10:30 2,147.72 2,147.97 2,147.71 2,147.77 0.0K
10:31 2,147.69 2,148.23 2,147.60 2,148.13 0.0K
10:32 2,148.20 2,148.22 2,147.91 2,147.91 0.0K
10:33 2,147.98 2,148.08 2,147.65 2,147.79 0.0K
10:34 2,147.60 2,147.84 2,147.22 2,147.22 0.0K
10:35 2,147.15 2,147.72 2,146.87 2,146.87 0.0K
10:36 2,146.91 2,147.29 2,146.86 2,147.16 0.0K
10:37 2,147.07 2,147.72 2,147.07 2,147.39 0.0K
10:38 2,147.25 2,147.25 2,146.81 2,146.95 0.0K
10:39 2,146.83 2,146.83 2,146.22 2,146.22 0.0K
10:40 2,146.19 2,146.21 2,145.99 2,146.08 0.0K
10:41 2,146.12 2,146.12 2,145.89 2,145.93 0.0K
10:42 2,146.04 2,146.07 2,145.65 2,145.79 0.0K
10:43 2,145.88 2,145.93 2,145.81 2,145.90 0.0K
10:44 2,145.94 2,145.94 2,145.61 2,145.61 0.0K
10:45 2,145.52 2,145.54 2,145.24 2,145.30 0.0K
10:46 2,145.21 2,145.21 2,144.66 2,144.81 0.0K
10:47 2,144.56 2,144.56 2,144.36 2,144.39 0.0K
10:48 2,144.31 2,144.50 2,144.26 2,144.31 0.0K
10:49 2,144.23 2,144.23 2,143.54 2,143.67 0.0K
10:50 2,143.43 2,143.47 2,142.61 2,142.61 0.0K
10:51 2,142.66 2,143.12 2,142.66 2,142.86 0.0K
10:52 2,142.81 2,142.81 2,142.47 2,142.53 0.0K
10:53 2,142.48 2,142.53 2,142.12 2,142.17 0.0K
10:54 2,142.22 2,142.25 2,142.12 2,142.25 0.0K
10:55 2,142.39 2,142.56 2,142.34 2,142.56 0.0K
10:56 2,142.53 2,142.53 2,141.93 2,141.93 0.0K
10:57 2,142.08 2,142.08 2,141.90 2,141.90 0.0K
10:58 2,141.65 2,142.36 2,141.60 2,142.36 0.0K
10:59 2,142.45 2,142.95 2,142.45 2,142.95 0.0K
11:00 2,142.89 2,142.89 2,142.12 2,142.19 0.0K
11:01 2,142.11 2,142.27 2,142.04 2,142.04 0.0K
11:02 2,141.95 2,141.95 2,141.11 2,141.62 0.0K
11:03 2,141.79 2,141.91 2,141.20 2,141.20 0.0K
11:04 2,141.34 2,142.08 2,141.34 2,141.79 0.0K
11:05 2,141.90 2,142.15 2,141.86 2,141.98 0.0K
11:06 2,141.85 2,142.20 2,141.57 2,142.20 0.0K
11:07 2,142.26 2,142.26 2,141.51 2,141.51 0.0K
11:08 2,141.58 2,141.58 2,140.75 2,141.07 0.0K
11:09 2,141.02 2,141.02 2,140.55 2,140.76 0.0K
11:10 2,140.87 2,141.23 2,140.87 2,141.23 0.0K
11:11 2,141.43 2,141.77 2,141.43 2,141.77 0.0K
11:12 2,141.86 2,142.85 2,141.86 2,142.85 0.0K
11:13 2,142.63 2,142.64 2,142.34 2,142.64 0.0K
11:14 2,143.00 2,143.19 2,142.91 2,143.09 0.0K
11:15 2,143.17 2,143.54 2,143.00 2,143.54 0.0K
11:16 2,143.63 2,143.67 2,143.54 2,143.67 0.0K
11:17 2,143.53 2,143.64 2,143.10 2,143.25 0.0K
11:18 2,143.24 2,143.24 2,142.79 2,143.13 0.0K
11:19 2,143.27 2,143.27 2,142.78 2,143.06 0.0K
11:20 2,143.08 2,143.28 2,142.95 2,143.13 0.0K
11:21 2,143.05 2,143.28 2,143.05 2,143.12 0.0K
11:22 2,143.08 2,144.05 2,143.00 2,143.95 0.0K
11:23 2,143.86 2,144.02 2,143.85 2,144.02 0.0K
11:24 2,144.06 2,144.17 2,143.94 2,144.16 0.0K
11:25 2,144.21 2,144.21 2,143.90 2,144.09 0.0K
11:26 2,144.10 2,144.58 2,144.10 2,144.43 0.0K
11:27 2,144.61 2,144.61 2,144.29 2,144.36 0.0K
11:28 2,144.46 2,144.46 2,144.12 2,144.25 0.0K
11:29 2,144.15 2,144.24 2,143.62 2,143.70 0.0K
11:30 2,143.84 2,144.01 2,143.73 2,143.73 0.0K
11:31 2,143.79 2,143.86 2,143.52 2,143.52 0.0K
11:32 2,143.50 2,143.86 2,143.46 2,143.81 0.0K
11:33 2,143.99 2,144.22 2,143.91 2,144.22 0.0K
11:34 2,144.13 2,144.13 2,143.72 2,143.72 0.0K
11:35 2,143.90 2,143.99 2,143.86 2,143.98 0.0K
11:36 2,144.02 2,144.09 2,143.90 2,143.90 0.0K
11:37 2,143.84 2,143.84 2,143.58 2,143.64 0.0K
11:38 2,143.53 2,143.56 2,143.43 2,143.43 0.0K
11:39 2,143.33 2,144.07 2,143.33 2,143.94 0.0K
11:40 2,144.11 2,144.49 2,144.11 2,144.49 0.0K
11:41 2,144.44 2,144.69 2,144.44 2,144.54 0.0K
11:42 2,144.43 2,144.43 2,143.80 2,143.89 0.0K
11:43 2,144.00 2,144.28 2,144.00 2,144.06 0.0K
11:44 2,144.12 2,144.59 2,144.12 2,144.59 0.0K
11:45 2,144.40 2,144.60 2,144.40 2,144.60 0.0K
11:46 2,144.35 2,144.40 2,143.70 2,143.70 0.0K
11:47 2,143.77 2,144.21 2,143.77 2,144.21 0.0K
11:48 2,144.26 2,144.42 2,144.11 2,144.37 0.0K
11:49 2,144.46 2,144.62 2,144.46 2,144.53 0.0K
11:50 2,144.49 2,144.49 2,144.32 2,144.41 0.0K
11:51 2,144.46 2,144.51 2,144.35 2,144.35 0.0K
11:52 2,144.28 2,144.65 2,144.24 2,144.65 0.0K
11:53 2,144.51 2,144.51 2,144.22 2,144.34 0.0K
11:54 2,144.29 2,144.83 2,144.29 2,144.83 0.0K
11:55 2,144.77 2,144.77 2,144.59 2,144.72 0.0K
11:56 2,144.63 2,144.68 2,144.59 2,144.68 0.0K
11:57 2,144.64 2,144.64 2,144.46 2,144.54 0.0K
11:58 2,144.31 2,144.31 2,143.97 2,144.05 0.0K
11:59 2,143.99 2,143.99 2,143.43 2,143.47 0.0K
12:00 2,143.53 2,143.63 2,142.96 2,142.96 0.0K
12:01 2,142.92 2,142.95 2,142.78 2,142.87 0.0K
12:02 2,142.83 2,142.99 2,142.83 2,142.99 0.0K
12:03 2,142.84 2,142.98 2,142.69 2,142.73 0.0K
12:04 2,142.64 2,142.73 2,142.48 2,142.55 0.0K
12:05 2,142.50 2,142.60 2,142.50 2,142.60 0.0K
12:06 2,142.64 2,143.13 2,142.55 2,143.13 0.0K
12:07 2,143.34 2,143.49 2,143.26 2,143.33 0.0K
12:08 2,143.33 2,143.33 2,143.16 2,143.27 0.0K
12:09 2,143.31 2,144.02 2,143.31 2,144.02 0.0K
12:10 2,143.85 2,143.85 2,143.71 2,143.80 0.0K
12:11 2,143.75 2,143.88 2,143.65 2,143.65 0.0K
12:12 2,143.63 2,143.63 2,143.22 2,143.27 0.0K
12:13 2,143.24 2,143.37 2,143.24 2,143.35 0.0K
12:14 2,143.39 2,143.43 2,143.39 2,143.43 0.0K
12:15 2,143.48 2,143.54 2,143.39 2,143.43 0.0K
12:16 2,143.55 2,143.69 2,143.46 2,143.69 0.0K
12:17 2,143.66 2,143.66 2,142.71 2,142.71 0.0K
12:18 2,142.65 2,142.83 2,142.55 2,142.83 0.0K
12:19 2,142.90 2,143.19 2,142.90 2,143.19 0.0K
12:20 2,143.27 2,143.31 2,143.08 2,143.08 0.0K
12:21 2,143.15 2,143.39 2,143.12 2,143.12 0.0K
12:22 2,143.08 2,143.16 2,142.92 2,142.92 0.0K
12:23 2,143.03 2,143.05 2,142.92 2,143.05 0.0K
12:24 2,143.09 2,143.27 2,143.09 2,143.19 0.0K
12:25 2,143.27 2,143.79 2,143.27 2,143.77 0.0K
12:26 2,143.72 2,144.42 2,143.72 2,144.42 0.0K
12:27 2,144.33 2,144.42 2,144.33 2,144.42 0.0K
12:28 2,144.47 2,144.50 2,144.30 2,144.44 0.0K
12:29 2,144.53 2,144.53 2,144.41 2,144.41 0.0K
12:30 2,144.38 2,144.75 2,144.37 2,144.66 0.0K
12:31 2,144.57 2,144.77 2,144.57 2,144.77 0.0K
12:32 2,144.68 2,144.95 2,144.68 2,144.95 0.0K
12:33 2,145.03 2,145.03 2,144.85 2,144.85 0.0K
12:34 2,144.76 2,144.76 2,144.56 2,144.70 0.0K
12:35 2,144.59 2,145.07 2,144.58 2,144.96 0.0K
12:36 2,145.00 2,145.07 2,144.92 2,144.96 0.0K
12:37 2,145.04 2,145.58 2,145.04 2,145.54 0.0K
12:38 2,145.49 2,145.65 2,145.49 2,145.49 0.0K
12:39 2,145.58 2,145.76 2,145.58 2,145.58 0.0K
12:40 2,145.43 2,145.43 2,145.00 2,145.00 0.0K
12:41 2,144.95 2,145.18 2,144.95 2,145.09 0.0K
12:42 2,145.00 2,145.18 2,144.96 2,145.18 0.0K
12:43 2,145.10 2,145.18 2,144.77 2,144.77 0.0K
12:44 2,144.85 2,144.93 2,144.78 2,144.88 0.0K
12:45 2,145.05 2,145.05 2,144.84 2,144.89 0.0K
12:46 2,145.07 2,145.17 2,145.07 2,145.17 0.0K
12:47 2,144.99 2,145.14 2,144.99 2,145.14 0.0K
12:48 2,145.09 2,145.14 2,144.96 2,145.14 0.0K
12:49 2,145.09 2,145.09 2,144.34 2,144.36 0.0K
12:50 2,144.27 2,144.33 2,144.20 2,144.33 0.0K
12:51 2,144.42 2,144.48 2,144.40 2,144.48 0.0K
12:52 2,144.43 2,144.45 2,144.29 2,144.34 0.0K
12:53 2,144.29 2,144.29 2,143.97 2,143.97 0.0K
12:54 2,143.91 2,143.96 2,143.62 2,143.83 0.0K
12:55 2,143.78 2,143.88 2,143.68 2,143.68 0.0K
12:56 2,143.74 2,143.85 2,143.71 2,143.85 0.0K
12:57 2,143.75 2,144.12 2,143.75 2,143.82 0.0K
12:58 2,143.88 2,143.97 2,143.88 2,143.97 0.0K
12:59 2,144.01 2,144.01 2,143.79 2,143.85 0.0K
13:00 2,143.88 2,144.55 2,143.88 2,144.52 0.0K
13:01 2,144.61 2,144.61 2,144.29 2,144.43 0.0K
13:02 2,144.52 2,144.52 2,144.34 2,144.44 0.0K
13:03 2,144.40 2,144.40 2,144.27 2,144.34 0.0K
13:04 2,144.38 2,144.49 2,144.35 2,144.35 0.0K
13:05 2,144.44 2,144.77 2,144.44 2,144.77 0.0K
13:06 2,144.82 2,145.25 2,144.82 2,145.24 0.0K
13:07 2,145.28 2,145.41 2,145.28 2,145.41 0.0K
13:08 2,145.48 2,145.48 2,145.23 2,145.36 0.0K
13:09 2,145.28 2,145.40 2,145.03 2,145.03 0.0K
13:10 2,144.99 2,145.35 2,144.99 2,145.35 0.0K
13:11 2,145.31 2,145.68 2,145.31 2,145.68 0.0K
13:12 2,145.64 2,145.90 2,145.64 2,145.90 0.0K
13:13 2,145.83 2,146.04 2,145.78 2,146.04 0.0K
13:14 2,146.12 2,146.15 2,145.86 2,145.87 0.0K
13:15 2,145.80 2,145.85 2,145.66 2,145.85 0.0K
13:16 2,146.00 2,146.08 2,146.00 2,146.08 0.0K
13:17 2,146.13 2,146.13 2,145.67 2,145.67 0.0K
13:18 2,145.66 2,145.86 2,145.66 2,145.82 0.0K
13:19 2,145.85 2,145.85 2,145.58 2,145.58 0.0K
13:20 2,145.50 2,145.77 2,145.50 2,145.77 0.0K
13:21 2,145.81 2,146.26 2,145.77 2,146.26 0.0K
13:22 2,146.35 2,146.39 2,146.28 2,146.35 0.0K
13:23 2,146.31 2,146.31 2,145.96 2,145.99 0.0K
13:24 2,145.95 2,145.95 2,145.50 2,145.50 0.0K
13:25 2,145.55 2,145.63 2,145.45 2,145.45 0.0K
13:26 2,145.43 2,145.43 2,145.25 2,145.38 0.0K
13:27 2,145.40 2,145.76 2,145.40 2,145.76 0.0K
13:28 2,145.82 2,145.82 2,145.18 2,145.18 0.0K
13:29 2,145.35 2,145.62 2,145.35 2,145.45 0.0K
13:30 2,145.40 2,146.11 2,145.39 2,146.00 0.0K
13:31 2,146.07 2,146.20 2,145.90 2,146.17 0.0K
13:32 2,146.26 2,146.29 2,146.14 2,146.14 0.0K
13:33 2,146.16 2,146.31 2,145.67 2,145.67 0.0K
13:34 2,145.63 2,145.63 2,145.08 2,145.08 0.0K
13:35 2,145.02 2,145.02 2,144.78 2,144.83 0.0K
13:36 2,144.79 2,145.23 2,144.79 2,144.86 0.0K
13:37 2,144.68 2,144.92 2,144.59 2,144.89 0.0K
13:38 2,144.98 2,145.48 2,144.89 2,145.31 0.0K
13:39 2,145.26 2,145.26 2,145.15 2,145.15 0.0K
13:40 2,145.30 2,145.35 2,145.19 2,145.19 0.0K
13:41 2,145.36 2,145.43 2,144.87 2,144.92 0.0K
13:42 2,144.85 2,144.98 2,144.70 2,144.70 0.0K
13:43 2,144.78 2,144.84 2,144.58 2,144.82 0.0K
13:44 2,144.74 2,144.95 2,144.62 2,144.62 0.0K
13:45 2,144.71 2,144.88 2,144.39 2,144.39 0.0K
13:46 2,144.30 2,144.47 2,144.21 2,144.43 0.0K
13:47 2,144.54 2,144.65 2,144.54 2,144.65 0.0K
13:48 2,144.69 2,144.77 2,144.57 2,144.74 0.0K
13:49 2,144.70 2,144.75 2,144.69 2,144.75 0.0K
13:50 2,144.79 2,145.15 2,144.79 2,145.15 0.0K
13:51 2,145.19 2,145.23 2,145.15 2,145.15 0.0K
13:52 2,145.17 2,145.30 2,145.14 2,145.30 0.0K
13:53 2,145.05 2,145.08 2,144.96 2,145.08 0.0K
13:54 2,145.13 2,145.22 2,145.13 2,145.17 0.0K
13:55 2,145.12 2,145.12 2,144.98 2,145.03 0.0K
13:56 2,144.93 2,144.93 2,144.64 2,144.64 0.0K
13:57 2,144.72 2,144.81 2,144.68 2,144.68 0.0K
13:58 2,144.64 2,144.74 2,144.64 2,144.74 0.0K
13:59 2,144.92 2,145.01 2,144.41 2,144.41 0.0K
14:00 2,144.36 2,144.61 2,144.36 2,144.57 0.0K
14:01 2,144.48 2,144.48 2,144.29 2,144.44 0.0K
14:02 2,144.48 2,144.59 2,144.35 2,144.35 0.0K
14:03 2,144.26 2,144.35 2,144.26 2,144.35 0.0K
14:04 2,144.32 2,144.32 2,143.92 2,143.92 0.0K
14:05 2,143.97 2,143.97 2,143.64 2,143.64 0.0K
14:06 2,143.69 2,143.79 2,143.69 2,143.74 0.0K
14:07 2,143.72 2,143.77 2,143.54 2,143.54 0.0K
14:08 2,143.50 2,143.62 2,143.50 2,143.58 0.0K
14:09 2,143.62 2,143.62 2,143.28 2,143.46 0.0K
14:10 2,143.49 2,143.76 2,143.49 2,143.76 0.0K
14:11 2,143.84 2,143.87 2,143.79 2,143.87 0.0K
14:12 2,143.93 2,144.08 2,143.93 2,144.08 0.0K
14:13 2,144.17 2,144.25 2,144.17 2,144.20 0.0K
14:14 2,144.25 2,144.35 2,144.25 2,144.28 0.0K
14:15 2,144.31 2,144.43 2,144.31 2,144.39 0.0K
14:17 2,144.47 2,144.84 2,144.47 2,144.84 0.0K
14:18 2,144.92 2,144.99 2,144.78 2,144.87 0.0K
14:19 2,144.82 2,144.92 2,144.77 2,144.86 0.0K
14:20 2,144.91 2,144.97 2,144.86 2,144.86 0.0K
14:21 2,144.76 2,144.81 2,144.76 2,144.81 0.0K
14:22 2,144.90 2,144.90 2,144.41 2,144.41 0.0K
14:23 2,144.32 2,144.57 2,144.17 2,144.48 0.0K
14:24 2,144.52 2,144.66 2,144.52 2,144.66 0.0K
14:25 2,144.54 2,144.54 2,144.41 2,144.49 0.0K
14:26 2,144.54 2,144.70 2,144.54 2,144.70 0.0K
14:27 2,144.74 2,144.82 2,144.74 2,144.82 0.0K
14:28 2,144.87 2,144.95 2,144.87 2,144.87 0.0K
14:29 2,144.78 2,145.12 2,144.78 2,145.12 0.0K
14:30 2,145.09 2,145.13 2,144.92 2,144.92 0.0K
14:31 2,144.79 2,144.83 2,144.42 2,144.51 0.0K
14:32 2,144.68 2,144.86 2,144.68 2,144.76 0.0K
14:33 2,144.69 2,144.80 2,144.69 2,144.80 0.0K
14:34 2,144.84 2,144.92 2,144.84 2,144.92 0.0K
14:35 2,144.87 2,145.89 2,144.87 2,145.57 0.0K
14:36 2,145.61 2,145.83 2,145.52 2,145.79 0.0K
14:37 2,145.87 2,146.19 2,145.87 2,146.12 0.0K
14:38 2,146.37 2,146.52 2,146.37 2,146.45 0.0K
14:39 2,146.30 2,146.30 2,146.14 2,146.14 0.0K
14:40 2,145.97 2,146.14 2,145.97 2,146.14 0.0K
14:41 2,146.27 2,146.31 2,145.97 2,145.97 0.0K
14:42 2,145.81 2,145.81 2,145.65 2,145.79 0.0K
14:43 2,145.88 2,146.50 2,145.88 2,146.31 0.0K
14:44 2,146.27 2,146.28 2,146.23 2,146.28 0.0K
14:45 2,146.23 2,146.27 2,145.92 2,145.95 0.0K
14:46 2,145.90 2,145.90 2,145.41 2,145.41 0.0K
14:47 2,145.32 2,145.32 2,144.86 2,144.86 0.0K
14:48 2,144.94 2,145.01 2,144.94 2,144.96 0.0K
14:49 2,145.13 2,145.77 2,145.13 2,145.77 0.0K
14:50 2,145.84 2,145.84 2,145.60 2,145.69 0.0K
14:51 2,145.60 2,145.85 2,145.55 2,145.85 0.0K
14:52 2,145.90 2,145.90 2,145.52 2,145.52 0.0K
14:53 2,145.99 2,146.14 2,145.73 2,145.73 0.0K
14:54 2,145.83 2,145.93 2,145.83 2,145.93 0.0K
14:55 2,146.02 2,146.24 2,145.93 2,146.24 0.0K
14:56 2,146.28 2,146.46 2,146.28 2,146.34 0.0K
14:57 2,146.29 2,146.62 2,146.14 2,146.62 0.0K
14:58 2,146.54 2,146.81 2,146.46 2,146.81 0.0K
14:59 2,146.72 2,146.75 2,146.65 2,146.65 0.0K
15:00 2,146.61 2,146.61 2,146.41 2,146.52 0.0K
15:01 2,146.56 2,146.56 2,146.10 2,146.10 0.0K
15:02 2,146.15 2,146.36 2,146.11 2,146.36 0.0K
15:03 2,146.45 2,146.79 2,146.45 2,146.65 0.0K
15:04 2,146.74 2,146.99 2,146.71 2,146.99 0.0K
15:05 2,146.94 2,147.17 2,146.91 2,147.17 0.0K
15:06 2,147.26 2,147.49 2,147.08 2,147.49 0.0K
15:07 2,147.58 2,147.63 2,147.53 2,147.63 0.0K
15:08 2,147.54 2,147.54 2,147.51 2,147.51 0.0K
15:09 2,147.52 2,147.76 2,147.52 2,147.76 0.0K
15:10 2,147.71 2,147.75 2,147.49 2,147.53 0.0K
15:11 2,147.44 2,147.47 2,147.36 2,147.47 0.0K
15:12 2,147.50 2,147.50 2,147.17 2,147.17 0.0K
15:13 2,147.21 2,147.36 2,147.21 2,147.21 0.0K
15:14 2,147.13 2,147.32 2,147.07 2,147.07 0.0K
15:15 2,147.12 2,147.12 2,147.05 2,147.10 0.0K
15:16 2,147.17 2,147.23 2,146.80 2,146.80 0.0K
15:17 2,146.71 2,146.84 2,146.62 2,146.80 0.0K
15:18 2,146.84 2,147.05 2,146.62 2,146.62 0.0K
15:19 2,146.48 2,146.57 2,144.55 2,144.84 0.0K
15:20 2,144.82 2,144.84 2,144.49 2,144.76 0.0K
15:21 2,144.84 2,145.48 2,144.64 2,144.64 0.0K
15:22 2,144.58 2,144.68 2,144.51 2,144.62 0.0K
15:23 2,144.76 2,144.98 2,144.76 2,144.98 0.0K
15:24 2,144.89 2,145.10 2,144.79 2,145.10 0.0K
15:25 2,145.06 2,145.38 2,145.06 2,145.23 0.0K
15:26 2,145.31 2,145.36 2,145.06 2,145.30 0.0K
15:27 2,145.47 2,145.47 2,145.42 2,145.42 0.0K
15:28 2,145.35 2,145.36 2,145.25 2,145.36 0.0K
15:29 2,145.36 2,145.45 2,145.36 2,145.37 0.0K
15:30 2,145.28 2,145.28 2,145.07 2,145.12 0.0K
15:31 2,145.16 2,145.16 2,144.91 2,144.91 0.0K
15:32 2,144.84 2,145.63 2,144.84 2,145.51 0.0K
15:33 2,145.80 2,146.72 2,145.80 2,146.55 0.0K
15:34 2,146.40 2,146.53 2,146.36 2,146.49 0.0K
15:35 2,146.53 2,147.09 2,146.53 2,147.09 0.0K
15:36 2,147.13 2,147.22 2,146.92 2,147.13 0.0K
15:37 2,147.26 2,147.26 2,146.58 2,146.58 0.0K
15:38 2,146.49 2,146.49 2,146.33 2,146.34 0.0K
15:39 2,146.43 2,146.56 2,146.43 2,146.49 0.0K
15:40 2,146.53 2,147.02 2,146.53 2,146.88 0.0K
15:41 2,146.93 2,146.93 2,146.41 2,146.41 0.0K
15:42 2,146.37 2,146.64 2,146.37 2,146.64 0.0K
15:43 2,146.69 2,146.76 2,146.69 2,146.76 0.0K
15:44 2,146.80 2,146.82 2,146.68 2,146.68 0.0K
15:45 2,146.57 2,146.64 2,146.43 2,146.64 0.0K
15:46 2,146.66 2,146.68 2,146.48 2,146.48 0.0K
15:47 2,146.52 2,146.68 2,146.46 2,146.46 0.0K
15:48 2,146.35 2,146.53 2,146.35 2,146.53 0.0K
15:49 2,146.67 2,146.97 2,146.67 2,146.97 0.0K
15:50 2,147.10 2,147.22 2,147.04 2,147.13 0.0K
15:51 2,147.18 2,147.26 2,147.18 2,147.26 0.0K
15:52 2,147.30 2,147.30 2,146.75 2,146.91 0.0K
15:53 2,146.96 2,146.98 2,146.89 2,146.98 0.0K
15:54 2,146.81 2,146.81 2,146.53 2,146.70 0.0K
15:55 2,146.62 2,146.71 2,146.49 2,146.49 0.0K
15:56 2,146.44 2,146.54 2,146.39 2,146.39 0.0K
15:57 2,146.47 2,146.63 2,146.45 2,146.61 0.0K
15:58 2,146.65 2,146.83 2,146.65 2,146.83 0.0K
15:59 2,146.94 2,146.94 2,146.85 2,146.89 0.0K
16:00 2,146.85 2,146.85 2,146.32 2,146.42 0.0K
16:01 2,146.46 2,146.70 2,146.46 2,146.59 0.0K
16:02 2,146.49 2,146.59 2,145.95 2,146.05 0.0K
16:03 2,146.09 2,146.09 2,145.87 2,145.87 0.0K
16:04 2,145.78 2,145.83 2,145.18 2,145.18 0.0K
16:05 2,145.21 2,145.26 2,144.71 2,144.71 0.0K
16:06 2,144.80 2,144.89 2,144.75 2,144.89 0.0K
16:07 2,145.07 2,145.54 2,145.07 2,145.54 0.0K
16:08 2,145.61 2,145.70 2,145.46 2,145.46 0.0K
16:09 2,145.42 2,145.42 2,145.32 2,145.38 0.0K
16:10 2,145.45 2,145.45 2,145.45 2,145.45 0.0K
16:11 2,145.37 2,146.01 2,145.37 2,146.01 0.0K
16:12 2,146.05 2,146.26 2,146.01 2,146.22 0.0K
16:13 2,146.13 2,146.13 2,145.93 2,145.93 0.0K
16:14 2,145.84 2,145.93 2,145.79 2,145.93 0.0K
16:15 2,145.82 2,145.86 2,145.50 2,145.50 0.0K
16:16 2,145.41 2,145.66 2,145.32 2,145.57 0.0K
16:17 2,145.67 2,145.67 2,145.47 2,145.52 0.0K
16:18 2,145.60 2,145.89 2,145.60 2,145.89 0.0K
16:19 2,145.94 2,145.94 2,145.83 2,145.93 0.0K
16:20 2,145.85 2,145.85 2,145.59 2,145.71 0.0K
16:21 2,145.94 2,146.06 2,145.80 2,146.02 0.0K
16:22 2,146.00 2,146.09 2,145.78 2,145.78 0.0K
16:23 2,145.69 2,145.69 2,145.55 2,145.55 0.0K
16:24 2,145.64 2,145.90 2,145.64 2,145.81 0.0K
16:25 2,145.76 2,145.76 2,145.63 2,145.66 0.0K
16:26 2,145.70 2,145.91 2,145.70 2,145.91 0.0K
16:27 2,145.76 2,145.76 2,145.76 2,145.76 0.0K
16:28 2,145.61 2,145.61 2,145.38 2,145.58 0.0K
16:29 2,145.64 2,145.85 2,145.55 2,145.80 0.0K
16:30 2,145.88 2,147.37 2,145.88 2,147.26 0.0K
16:31 2,147.34 2,148.05 2,147.29 2,147.85 0.0K
16:32 2,147.71 2,148.14 2,147.59 2,147.78 0.0K
16:33 2,147.73 2,147.78 2,147.19 2,147.23 0.0K
16:34 2,147.20 2,147.45 2,147.20 2,147.37 0.0K
16:35 2,147.33 2,147.65 2,147.27 2,147.65 0.0K
16:36 2,147.79 2,147.83 2,147.64 2,147.64 0.0K
16:37 2,147.69 2,147.72 2,147.41 2,147.47 0.0K
16:38 2,147.41 2,147.45 2,147.04 2,147.04 0.0K
16:39 2,146.95 2,146.95 2,146.34 2,146.34 0.0K
16:40 2,146.44 2,146.73 2,146.44 2,146.71 0.0K
16:41 2,146.76 2,146.96 2,146.76 2,146.86 0.0K
16:42 2,146.89 2,147.13 2,146.80 2,147.05 0.0K
16:43 2,147.00 2,147.04 2,146.60 2,146.60 0.0K
16:44 2,146.65 2,146.84 2,146.60 2,146.84 0.0K
16:45 2,146.79 2,146.79 2,146.45 2,146.65 0.0K
16:46 2,146.73 2,146.79 2,146.66 2,146.79 0.0K
16:47 2,146.76 2,147.31 2,146.63 2,147.31 0.0K
16:48 2,147.39 2,147.39 2,147.17 2,147.33 0.0K
16:49 2,147.58 2,147.58 2,147.25 2,147.30 0.0K
16:50 2,147.21 2,147.25 2,146.78 2,146.82 0.0K
16:51 2,146.74 2,146.74 2,146.29 2,146.42 0.0K
16:52 2,146.63 2,147.02 2,146.63 2,147.02 0.0K
16:53 2,146.93 2,146.97 2,146.88 2,146.89 0.0K
16:54 2,146.93 2,146.93 2,146.82 2,146.84 0.0K
16:55 2,146.80 2,146.80 2,146.65 2,146.73 0.0K
16:56 2,146.66 2,146.81 2,146.56 2,146.64 0.0K
16:57 2,146.49 2,146.89 2,146.49 2,146.77 0.0K
16:58 2,146.86 2,146.94 2,146.86 2,146.86 0.0K
16:59 2,146.95 2,147.10 2,146.95 2,147.10 0.0K
17:00 2,146.43 2,146.43 2,145.67 2,145.92 0.0K
17:01 2,146.01 2,147.46 2,146.01 2,147.14 0.0K
17:02 2,146.96 2,147.71 2,146.66 2,147.70 0.0K
17:03 2,147.92 2,148.27 2,147.92 2,148.08 0.0K
17:04 2,147.92 2,148.00 2,147.75 2,147.75 0.0K
17:05 2,147.89 2,148.13 2,147.49 2,147.87 0.0K
17:06 2,147.83 2,148.27 2,147.77 2,148.13 0.0K
17:07 2,148.08 2,148.15 2,147.98 2,147.98 0.0K
17:08 2,148.06 2,148.25 2,147.72 2,147.73 0.0K
17:09 2,147.82 2,147.83 2,147.82 2,147.83 0.0K
17:10 2,147.87 2,148.47 2,147.87 2,148.38 0.0K
17:11 2,148.55 2,148.64 2,148.21 2,148.21 0.0K
17:12 2,148.19 2,148.41 2,148.18 2,148.30 0.0K
17:13 2,148.26 2,148.32 2,148.08 2,148.24 0.0K
17:14 2,148.16 2,148.22 2,147.96 2,147.96 0.0K
17:15 2,147.93 2,148.24 2,147.53 2,147.53 0.0K
17:16 2,147.23 2,147.89 2,147.20 2,147.89 0.0K
17:17 2,147.86 2,148.45 2,147.75 2,148.45 0.0K
17:18 2,148.43 2,148.87 2,148.43 2,148.83 0.0K
17:19 2,148.78 2,148.86 2,148.69 2,148.86 0.0K
17:20 2,148.57 2,148.60 2,148.30 2,148.30 0.0K
17:21 2,148.34 2,148.35 2,148.14 2,148.35 0.0K
17:22 2,148.30 2,149.11 2,148.30 2,149.07 0.0K
17:23 2,148.93 2,148.93 2,148.44 2,148.65 0.0K
17:24 2,148.59 2,148.61 2,147.79 2,147.79 0.0K
17:25 2,147.82 2,147.91 2,147.66 2,147.72 0.0K
17:26 2,147.65 2,148.01 2,147.65 2,147.93 0.0K
17:27 2,147.88 2,147.93 2,147.58 2,147.66 0.0K
17:28 2,147.68 2,147.85 2,147.51 2,147.85 0.0K
17:29 2,147.88 2,147.97 2,147.79 2,147.97 0.0K
17:30 2,148.06 2,148.18 2,148.06 2,148.07 0.0K
17:31 2,148.11 2,148.11 2,147.31 2,147.31 0.0K
17:32 2,147.33 2,147.39 2,147.17 2,147.39 0.0K
17:33 2,147.43 2,147.76 2,147.43 2,147.76 0.0K
17:34 2,147.73 2,147.89 2,147.51 2,147.51 0.0K
17:35 2,147.48 2,148.07 2,147.40 2,148.01 0.0K
17:36 2,148.15 2,148.28 2,148.07 2,148.22 0.0K
17:37 2,148.24 2,148.24 2,148.06 2,148.13 0.0K
17:38 2,148.18 2,148.36 2,148.01 2,148.01 0.0K
17:39 2,147.96 2,148.16 2,147.84 2,148.16 0.0K
17:40 2,148.29 2,149.04 2,148.29 2,148.72 0.0K
17:41 2,148.81 2,148.98 2,148.75 2,148.75 0.0K
17:42 2,148.70 2,148.70 2,147.98 2,147.98 0.0K
17:43 2,147.90 2,147.91 2,147.55 2,147.55 0.0K
17:44 2,147.46 2,147.46 2,146.66 2,146.68 0.0K
17:45 2,146.66 2,146.66 2,146.25 2,146.34 0.0K
17:46 2,146.26 2,146.52 2,146.22 2,146.22 0.0K
17:47 2,146.27 2,146.65 2,146.27 2,146.65 0.0K
17:48 2,146.28 2,146.28 2,145.68 2,145.79 0.0K
17:49 2,145.81 2,145.85 2,145.47 2,145.47 0.0K
17:50 2,145.56 2,145.94 2,145.56 2,145.92 0.0K
17:51 2,145.89 2,146.42 2,145.89 2,146.37 0.0K
17:52 2,146.42 2,146.46 2,146.33 2,146.33 0.0K
17:53 2,146.50 2,146.76 2,146.50 2,146.76 0.0K
17:54 2,146.78 2,146.81 2,146.47 2,146.71 0.0K
17:55 2,146.79 2,147.32 2,146.64 2,147.32 0.0K
17:56 2,147.24 2,147.24 2,146.91 2,147.05 0.0K
17:57 2,146.97 2,147.30 2,146.97 2,147.30 0.0K
17:58 2,147.39 2,147.41 2,147.27 2,147.41 0.0K
17:59 2,147.66 2,147.68 2,147.54 2,147.54 0.0K
18:00 2,147.59 2,147.59 2,146.96 2,146.96 0.0K
18:01 2,146.77 2,146.95 2,146.64 2,146.95 0.0K
18:02 2,147.12 2,147.25 2,147.06 2,147.06 0.0K
18:03 2,147.01 2,147.01 2,146.91 2,146.96 0.0K
18:04 2,146.88 2,146.88 2,146.48 2,146.48 0.0K
18:05 2,146.43 2,146.55 2,146.38 2,146.51 0.0K
18:06 2,146.56 2,147.07 2,146.56 2,146.94 0.0K
18:07 2,147.00 2,147.00 2,146.66 2,146.66 0.0K
18:08 2,146.91 2,146.91 2,146.68 2,146.75 0.0K
18:09 2,146.93 2,147.11 2,146.88 2,147.00 0.0K
18:10 2,146.83 2,146.83 2,146.59 2,146.68 0.0K
18:11 2,146.74 2,147.01 2,146.70 2,147.01 0.0K
18:12 2,147.04 2,147.34 2,147.04 2,147.34 0.0K
18:13 2,147.29 2,147.44 2,147.29 2,147.44 0.0K
18:14 2,147.52 2,147.76 2,147.52 2,147.76 0.0K
18:15 2,147.68 2,147.79 2,147.61 2,147.79 0.0K
18:16 2,147.70 2,147.98 2,147.62 2,147.94 0.0K
18:17 2,148.00 2,148.05 2,147.89 2,147.89 0.0K
18:18 2,147.97 2,148.50 2,147.92 2,148.50 0.0K
18:19 2,148.45 2,148.45 2,148.29 2,148.43 0.0K
18:20 2,148.38 2,148.78 2,148.38 2,148.59 0.0K
18:21 2,148.64 2,148.64 2,148.31 2,148.54 0.0K
18:22 2,148.49 2,148.59 2,148.44 2,148.46 0.0K
18:23 2,148.44 2,148.51 2,148.12 2,148.51 0.0K
18:24 2,148.56 2,148.80 2,148.56 2,148.80 0.0K
18:29 2,148.89 2,149.15 2,147.32 2,147.58 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