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 2,159.43 2,160.03 2,158.93 2,159.40 0.0K
10:01 2,159.10 2,162.43 2,157.41 2,161.50 0.0K
10:02 2,162.21 2,162.21 2,159.87 2,160.93 0.0K
10:03 2,161.53 2,162.45 2,160.60 2,162.19 0.0K
10:04 2,161.50 2,162.27 2,159.16 2,160.29 0.0K
10:05 2,160.40 2,161.73 2,159.35 2,160.53 0.0K
10:06 2,160.48 2,161.80 2,160.20 2,160.20 0.0K
10:07 2,161.19 2,161.45 2,160.00 2,160.08 0.0K
10:08 2,160.27 2,160.27 2,159.48 2,159.75 0.0K
10:09 2,159.67 2,161.92 2,159.67 2,161.81 0.0K
10:10 2,161.85 2,162.89 2,161.31 2,162.69 0.0K
10:11 2,162.75 2,163.75 2,162.75 2,163.38 0.0K
10:12 2,163.30 2,164.12 2,163.04 2,164.12 0.0K
10:13 2,164.17 2,164.20 2,163.66 2,164.20 0.0K
10:14 2,164.12 2,164.28 2,163.51 2,163.51 0.0K
10:15 2,163.44 2,163.44 2,162.69 2,163.24 0.0K
10:16 2,162.94 2,163.77 2,162.80 2,163.73 0.0K
10:17 2,163.69 2,163.78 2,162.22 2,162.24 0.0K
10:18 2,162.34 2,163.16 2,162.34 2,162.78 0.0K
10:19 2,162.74 2,163.44 2,162.74 2,163.03 0.0K
10:20 2,163.13 2,163.13 2,161.96 2,162.28 0.0K
10:21 2,162.03 2,162.29 2,161.14 2,162.29 0.0K
10:22 2,162.46 2,162.52 2,162.38 2,162.43 0.0K
10:23 2,162.24 2,162.47 2,161.99 2,162.34 0.0K
10:24 2,162.48 2,162.48 2,161.74 2,161.83 0.0K
10:25 2,161.88 2,162.07 2,161.31 2,161.49 0.0K
10:26 2,161.54 2,161.54 2,160.59 2,160.79 0.0K
10:27 2,160.70 2,160.70 2,160.01 2,160.17 0.0K
10:28 2,160.10 2,160.17 2,159.53 2,159.62 0.0K
10:29 2,159.71 2,160.81 2,159.61 2,160.71 0.0K
10:30 2,160.57 2,160.57 2,158.93 2,159.04 0.0K
10:31 2,158.85 2,160.81 2,158.85 2,160.81 0.0K
10:32 2,161.10 2,161.52 2,160.67 2,160.81 0.0K
10:33 2,160.90 2,160.93 2,160.21 2,160.21 0.0K
10:34 2,160.07 2,160.72 2,160.07 2,160.29 0.0K
10:35 2,160.36 2,160.76 2,160.15 2,160.69 0.0K
10:36 2,160.46 2,161.00 2,160.46 2,160.94 0.0K
10:37 2,160.92 2,161.14 2,160.89 2,160.96 0.0K
10:38 2,160.77 2,161.50 2,160.77 2,161.01 0.0K
10:39 2,160.94 2,161.43 2,160.94 2,161.30 0.0K
10:40 2,161.36 2,161.68 2,161.32 2,161.33 0.0K
10:41 2,161.43 2,161.67 2,161.27 2,161.45 0.0K
10:42 2,161.39 2,161.45 2,161.15 2,161.43 0.0K
10:43 2,161.29 2,161.31 2,160.90 2,160.90 0.0K
10:44 2,160.86 2,160.89 2,160.58 2,160.84 0.0K
10:45 2,160.70 2,161.95 2,160.70 2,161.95 0.0K
10:46 2,161.87 2,161.87 2,161.47 2,161.59 0.0K
10:47 2,161.78 2,162.00 2,161.78 2,161.80 0.0K
10:48 2,161.89 2,162.97 2,161.89 2,162.74 0.0K
10:49 2,162.78 2,162.82 2,162.57 2,162.65 0.0K
10:50 2,162.74 2,162.80 2,162.35 2,162.52 0.0K
10:51 2,162.57 2,162.57 2,161.68 2,161.77 0.0K
10:52 2,161.66 2,161.66 2,160.45 2,160.45 0.0K
10:53 2,160.36 2,160.41 2,159.84 2,159.92 0.0K
10:54 2,159.87 2,159.87 2,159.46 2,159.78 0.0K
10:55 2,159.87 2,160.59 2,159.87 2,160.51 0.0K
10:56 2,160.59 2,161.24 2,160.59 2,161.10 0.0K
10:57 2,161.08 2,161.20 2,160.78 2,160.92 0.0K
10:58 2,160.94 2,161.37 2,160.94 2,161.04 0.0K
10:59 2,160.95 2,161.40 2,160.77 2,161.40 0.0K
11:00 2,161.67 2,161.74 2,161.10 2,161.29 0.0K
11:01 2,161.20 2,162.27 2,161.20 2,162.27 0.0K
11:02 2,162.19 2,162.53 2,161.93 2,162.18 0.0K
11:03 2,162.27 2,162.64 2,162.00 2,162.29 0.0K
11:04 2,162.20 2,162.22 2,161.78 2,161.82 0.0K
11:05 2,161.80 2,162.10 2,161.80 2,162.10 0.0K
11:06 2,162.21 2,162.52 2,162.21 2,162.49 0.0K
11:07 2,162.51 2,162.51 2,162.23 2,162.23 0.0K
11:08 2,162.32 2,162.32 2,161.08 2,161.57 0.0K
11:09 2,161.64 2,162.11 2,161.64 2,162.05 0.0K
11:10 2,162.08 2,162.57 2,162.08 2,162.55 0.0K
11:11 2,162.63 2,162.91 2,161.95 2,161.95 0.0K
11:12 2,162.09 2,162.09 2,161.56 2,161.56 0.0K
11:13 2,161.48 2,161.48 2,160.84 2,161.31 0.0K
11:14 2,161.22 2,161.41 2,160.87 2,160.89 0.0K
11:15 2,160.70 2,160.70 2,160.26 2,160.52 0.0K
11:16 2,160.43 2,160.81 2,160.35 2,160.81 0.0K
11:17 2,160.62 2,160.82 2,160.44 2,160.44 0.0K
11:18 2,160.38 2,160.38 2,160.05 2,160.06 0.0K
11:19 2,159.97 2,160.16 2,159.86 2,159.86 0.0K
11:20 2,159.92 2,159.92 2,159.19 2,159.76 0.0K
11:21 2,159.78 2,159.78 2,159.53 2,159.55 0.0K
11:22 2,159.49 2,160.16 2,159.35 2,160.06 0.0K
11:23 2,160.08 2,160.30 2,159.86 2,160.11 0.0K
11:24 2,160.26 2,160.26 2,159.45 2,159.67 0.0K
11:25 2,159.49 2,160.00 2,159.45 2,160.00 0.0K
11:26 2,160.18 2,160.18 2,159.68 2,159.92 0.0K
11:27 2,159.87 2,160.03 2,159.51 2,159.69 0.0K
11:28 2,159.76 2,159.86 2,159.21 2,159.21 0.0K
11:29 2,159.05 2,159.17 2,158.87 2,159.17 0.0K
11:30 2,159.25 2,159.25 2,158.91 2,159.17 0.0K
11:31 2,159.08 2,159.38 2,158.74 2,158.82 0.0K
11:32 2,158.78 2,159.79 2,158.78 2,159.65 0.0K
11:33 2,159.56 2,159.94 2,159.52 2,159.94 0.0K
11:34 2,159.84 2,160.31 2,159.84 2,160.03 0.0K
11:35 2,160.21 2,160.21 2,159.79 2,160.08 0.0K
11:36 2,160.01 2,160.48 2,160.01 2,160.48 0.0K
11:37 2,160.66 2,160.87 2,160.26 2,160.26 0.0K
11:38 2,160.12 2,160.30 2,160.12 2,160.17 0.0K
11:39 2,160.04 2,160.62 2,160.04 2,160.62 0.0K
11:40 2,160.57 2,160.87 2,160.55 2,160.87 0.0K
11:41 2,160.92 2,160.92 2,159.69 2,159.69 0.0K
11:42 2,159.60 2,159.77 2,159.06 2,159.06 0.0K
11:43 2,159.15 2,159.15 2,158.76 2,158.76 0.0K
11:44 2,158.62 2,159.15 2,158.62 2,159.05 0.0K
11:45 2,159.19 2,160.01 2,159.19 2,160.01 0.0K
11:46 2,159.96 2,160.02 2,159.78 2,159.92 0.0K
11:47 2,159.97 2,159.97 2,159.73 2,159.73 0.0K
11:48 2,159.77 2,159.77 2,159.23 2,159.31 0.0K
11:49 2,159.27 2,159.33 2,159.22 2,159.31 0.0K
11:50 2,159.24 2,159.33 2,159.24 2,159.33 0.0K
11:51 2,159.10 2,159.14 2,158.89 2,158.98 0.0K
11:52 2,158.96 2,159.02 2,158.72 2,158.73 0.0K
11:53 2,158.68 2,158.68 2,158.23 2,158.23 0.0K
11:54 2,158.41 2,158.70 2,158.41 2,158.67 0.0K
11:55 2,158.75 2,158.96 2,158.25 2,158.96 0.0K
11:56 2,159.01 2,159.45 2,159.01 2,159.27 0.0K
11:57 2,159.26 2,159.27 2,159.11 2,159.27 0.0K
11:58 2,159.09 2,159.20 2,158.96 2,159.17 0.0K
11:59 2,159.35 2,159.35 2,158.45 2,158.64 0.0K
12:00 2,158.56 2,158.56 2,157.94 2,158.08 0.0K
12:01 2,158.16 2,158.35 2,158.16 2,158.32 0.0K
12:02 2,158.24 2,158.69 2,158.24 2,158.69 0.0K
12:03 2,158.39 2,158.40 2,157.65 2,157.73 0.0K
12:04 2,157.78 2,157.96 2,157.56 2,157.67 0.0K
12:05 2,157.76 2,158.13 2,157.69 2,157.89 0.0K
12:06 2,157.74 2,158.24 2,157.74 2,158.22 0.0K
12:07 2,158.11 2,158.36 2,157.87 2,158.36 0.0K
12:08 2,158.27 2,158.47 2,158.01 2,158.39 0.0K
12:09 2,158.43 2,158.48 2,157.87 2,157.87 0.0K
12:10 2,157.93 2,158.36 2,157.92 2,158.09 0.0K
12:11 2,157.94 2,158.18 2,157.94 2,158.18 0.0K
12:12 2,158.11 2,158.16 2,157.61 2,157.61 0.0K
12:13 2,157.63 2,157.85 2,157.41 2,157.50 0.0K
12:14 2,157.37 2,157.60 2,157.16 2,157.60 0.0K
12:15 2,157.64 2,158.07 2,157.59 2,158.06 0.0K
12:16 2,158.41 2,158.94 2,158.23 2,158.94 0.0K
12:17 2,158.84 2,159.06 2,158.82 2,159.00 0.0K
12:18 2,159.14 2,159.60 2,159.14 2,159.60 0.0K
12:19 2,159.62 2,159.66 2,159.41 2,159.46 0.0K
12:20 2,159.38 2,160.04 2,159.20 2,160.04 0.0K
12:21 2,159.86 2,160.21 2,159.86 2,160.21 0.0K
12:22 2,160.52 2,160.69 2,160.51 2,160.51 0.0K
12:23 2,160.48 2,160.51 2,160.21 2,160.23 0.0K
12:24 2,160.06 2,160.24 2,160.00 2,160.21 0.0K
12:25 2,160.34 2,160.81 2,160.34 2,160.71 0.0K
12:26 2,160.66 2,160.88 2,160.66 2,160.88 0.0K
12:27 2,161.16 2,161.21 2,160.99 2,161.21 0.0K
12:28 2,161.12 2,161.12 2,160.69 2,160.69 0.0K
12:29 2,160.64 2,161.01 2,160.64 2,160.95 0.0K
12:30 2,161.09 2,161.09 2,160.27 2,160.36 0.0K
12:31 2,160.26 2,160.54 2,160.22 2,160.40 0.0K
12:32 2,160.26 2,160.26 2,160.14 2,160.26 0.0K
12:33 2,160.09 2,160.39 2,160.04 2,160.14 0.0K
12:34 2,160.00 2,160.71 2,160.00 2,160.71 0.0K
12:35 2,160.75 2,160.94 2,160.75 2,160.94 0.0K
12:36 2,161.10 2,161.34 2,161.06 2,161.34 0.0K
12:37 2,161.39 2,161.73 2,161.39 2,161.73 0.0K
12:38 2,161.71 2,161.79 2,161.39 2,161.39 0.0K
12:39 2,161.48 2,161.48 2,161.07 2,161.07 0.0K
12:40 2,161.13 2,161.13 2,160.78 2,160.80 0.0K
12:41 2,160.71 2,161.33 2,160.71 2,161.33 0.0K
12:42 2,161.39 2,161.91 2,161.39 2,161.91 0.0K
12:43 2,162.41 2,162.67 2,162.38 2,162.67 0.0K
12:44 2,162.72 2,163.03 2,162.72 2,162.87 0.0K
12:45 2,162.82 2,163.36 2,162.78 2,163.17 0.0K
12:46 2,163.31 2,163.57 2,163.31 2,163.53 0.0K
12:47 2,163.67 2,163.73 2,163.53 2,163.64 0.0K
12:48 2,163.70 2,163.91 2,163.70 2,163.76 0.0K
12:49 2,163.91 2,163.91 2,163.71 2,163.71 0.0K
12:50 2,163.77 2,164.28 2,163.38 2,163.47 0.0K
12:51 2,163.65 2,163.65 2,162.86 2,162.86 0.0K
12:52 2,162.67 2,162.67 2,162.25 2,162.36 0.0K
12:53 2,162.36 2,162.40 2,162.04 2,162.04 0.0K
12:54 2,162.09 2,162.43 2,162.09 2,162.30 0.0K
12:55 2,162.21 2,162.58 2,162.04 2,162.58 0.0K
12:56 2,163.00 2,163.81 2,163.00 2,163.81 0.0K
12:57 2,163.68 2,163.91 2,163.68 2,163.82 0.0K
12:58 2,163.77 2,163.94 2,163.45 2,163.45 0.0K
12:59 2,163.47 2,163.47 2,163.21 2,163.47 0.0K
13:00 2,163.29 2,163.29 2,162.82 2,162.99 0.0K
13:01 2,163.03 2,163.35 2,162.77 2,162.77 0.0K
13:02 2,162.58 2,162.67 2,162.43 2,162.62 0.0K
13:03 2,162.48 2,162.48 2,161.98 2,161.98 0.0K
13:04 2,162.07 2,162.07 2,161.85 2,161.95 0.0K
13:05 2,162.03 2,162.12 2,161.79 2,162.12 0.0K
13:06 2,162.03 2,162.19 2,161.98 2,162.19 0.0K
13:07 2,162.15 2,162.15 2,161.81 2,161.81 0.0K
13:08 2,161.79 2,161.80 2,161.68 2,161.68 0.0K
13:09 2,161.58 2,161.77 2,161.41 2,161.44 0.0K
13:10 2,161.25 2,161.73 2,161.22 2,161.73 0.0K
13:11 2,161.78 2,162.06 2,161.78 2,162.06 0.0K
13:12 2,162.11 2,162.11 2,161.60 2,161.60 0.0K
13:13 2,161.63 2,161.63 2,161.27 2,161.27 0.0K
13:14 2,161.18 2,161.44 2,161.18 2,161.18 0.0K
13:15 2,161.14 2,161.54 2,161.05 2,161.05 0.0K
13:16 2,161.08 2,161.28 2,160.82 2,161.04 0.0K
13:17 2,160.94 2,161.14 2,160.78 2,160.78 0.0K
13:18 2,160.86 2,160.86 2,160.50 2,160.58 0.0K
13:19 2,160.60 2,160.60 2,160.60 2,160.60 0.0K
13:20 2,160.72 2,160.72 2,160.40 2,160.54 0.0K
13:21 2,160.63 2,160.63 2,160.26 2,160.26 0.0K
13:22 2,160.20 2,160.20 2,159.61 2,159.77 0.0K
13:23 2,159.67 2,159.73 2,159.63 2,159.73 0.0K
13:24 2,159.87 2,159.92 2,159.51 2,159.54 0.0K
13:25 2,159.30 2,159.58 2,159.30 2,159.40 0.0K
13:26 2,159.42 2,159.59 2,159.32 2,159.32 0.0K
13:27 2,159.42 2,159.69 2,159.42 2,159.69 0.0K
13:28 2,159.73 2,159.92 2,159.60 2,159.60 0.0K
13:29 2,159.69 2,159.81 2,159.69 2,159.75 0.0K
13:30 2,160.00 2,160.28 2,160.00 2,160.28 0.0K
13:31 2,160.37 2,160.41 2,160.22 2,160.38 0.0K
13:32 2,160.29 2,160.42 2,160.20 2,160.42 0.0K
13:33 2,160.33 2,160.47 2,160.14 2,160.23 0.0K
13:34 2,160.29 2,160.29 2,159.57 2,159.60 0.0K
13:35 2,159.57 2,159.57 2,158.96 2,158.96 0.0K
13:36 2,158.88 2,159.06 2,158.27 2,158.33 0.0K
13:37 2,158.38 2,158.38 2,157.82 2,158.06 0.0K
13:38 2,157.89 2,158.53 2,157.72 2,158.53 0.0K
13:39 2,158.35 2,158.42 2,157.93 2,158.03 0.0K
13:40 2,158.23 2,158.27 2,158.13 2,158.22 0.0K
13:41 2,158.13 2,158.13 2,157.92 2,157.92 0.0K
13:42 2,157.94 2,157.94 2,157.47 2,157.47 0.0K
13:43 2,157.44 2,157.84 2,157.39 2,157.84 0.0K
13:44 2,157.87 2,157.89 2,157.78 2,157.78 0.0K
13:45 2,157.82 2,157.82 2,156.99 2,157.18 0.0K
13:46 2,157.26 2,157.46 2,157.24 2,157.38 0.0K
13:47 2,157.30 2,157.30 2,156.65 2,156.65 0.0K
13:48 2,156.57 2,156.57 2,156.25 2,156.25 0.0K
13:49 2,156.16 2,156.25 2,155.92 2,156.25 0.0K
13:50 2,156.22 2,156.58 2,156.13 2,156.58 0.0K
13:51 2,156.63 2,156.96 2,156.63 2,156.91 0.0K
13:52 2,157.00 2,157.05 2,156.79 2,156.79 0.0K
13:53 2,156.87 2,156.92 2,156.54 2,156.54 0.0K
13:54 2,156.59 2,156.86 2,156.59 2,156.82 0.0K
13:55 2,156.87 2,157.29 2,156.71 2,157.12 0.0K
13:56 2,157.15 2,157.20 2,157.08 2,157.08 0.0K
13:57 2,157.04 2,157.31 2,157.04 2,157.31 0.0K
13:58 2,157.34 2,157.44 2,157.28 2,157.31 0.0K
13:59 2,157.20 2,157.20 2,156.81 2,157.08 0.0K
14:00 2,156.99 2,157.18 2,156.63 2,156.63 0.0K
14:01 2,156.54 2,156.64 2,156.40 2,156.64 0.0K
14:02 2,156.58 2,156.75 2,156.47 2,156.47 0.0K
14:03 2,156.24 2,156.67 2,156.24 2,156.38 0.0K
14:04 2,156.45 2,156.54 2,156.41 2,156.49 0.0K
14:05 2,156.47 2,156.47 2,156.23 2,156.42 0.0K
14:06 2,156.36 2,156.36 2,156.10 2,156.15 0.0K
14:07 2,156.18 2,156.18 2,155.73 2,155.95 0.0K
14:08 2,155.91 2,156.30 2,155.89 2,156.30 0.0K
14:09 2,156.25 2,156.36 2,156.13 2,156.13 0.0K
14:10 2,156.31 2,156.73 2,156.23 2,156.73 0.0K
14:11 2,156.68 2,156.73 2,156.59 2,156.59 0.0K
14:12 2,156.60 2,156.60 2,155.77 2,155.80 0.0K
14:13 2,155.67 2,155.93 2,155.67 2,155.86 0.0K
14:14 2,155.72 2,156.24 2,155.72 2,156.24 0.0K
14:15 2,156.16 2,156.22 2,155.89 2,156.21 0.0K
14:16 2,156.16 2,156.18 2,155.33 2,155.51 0.0K
14:17 2,155.49 2,155.62 2,155.44 2,155.55 0.0K
14:18 2,155.62 2,155.86 2,155.62 2,155.83 0.0K
14:19 2,155.57 2,155.57 2,155.57 2,155.57 0.0K
14:20 2,155.49 2,155.49 2,155.19 2,155.19 0.0K
14:21 2,155.10 2,155.10 2,154.92 2,155.09 0.0K
14:22 2,155.05 2,155.10 2,154.95 2,154.95 0.0K
14:23 2,155.00 2,155.08 2,154.71 2,154.71 0.0K
14:24 2,154.56 2,155.01 2,154.56 2,154.78 0.0K
14:25 2,154.85 2,154.90 2,154.82 2,154.87 0.0K
14:26 2,154.90 2,155.09 2,154.88 2,155.09 0.0K
14:27 2,155.11 2,155.24 2,154.91 2,154.91 0.0K
14:28 2,155.04 2,155.22 2,155.04 2,155.19 0.0K
14:29 2,155.34 2,155.54 2,155.30 2,155.38 0.0K
14:30 2,155.54 2,155.57 2,155.06 2,155.06 0.0K
14:31 2,154.98 2,154.98 2,154.63 2,154.63 0.0K
14:32 2,154.72 2,154.84 2,154.44 2,154.44 0.0K
14:33 2,154.26 2,154.31 2,154.08 2,154.31 0.0K
14:34 2,154.38 2,154.61 2,154.26 2,154.53 0.0K
14:35 2,154.51 2,154.61 2,154.51 2,154.55 0.0K
14:36 2,154.47 2,154.80 2,154.47 2,154.80 0.0K
14:37 2,154.89 2,154.92 2,154.65 2,154.86 0.0K
14:38 2,154.81 2,155.00 2,154.71 2,155.00 0.0K
14:39 2,155.06 2,155.06 2,154.72 2,154.72 0.0K
14:40 2,154.64 2,154.68 2,154.29 2,154.29 0.0K
14:41 2,154.38 2,154.38 2,154.20 2,154.24 0.0K
14:42 2,154.33 2,154.33 2,154.19 2,154.30 0.0K
14:43 2,154.44 2,154.64 2,154.44 2,154.46 0.0K
14:44 2,154.60 2,154.77 2,154.60 2,154.69 0.0K
14:45 2,154.73 2,154.85 2,154.64 2,154.64 0.0K
14:46 2,154.40 2,154.40 2,153.76 2,153.76 0.0K
14:47 2,153.81 2,153.96 2,153.73 2,153.96 0.0K
14:48 2,153.89 2,154.05 2,153.24 2,153.43 0.0K
14:49 2,153.52 2,153.54 2,153.28 2,153.28 0.0K
14:50 2,153.20 2,153.29 2,153.09 2,153.21 0.0K
14:51 2,152.91 2,152.91 2,151.85 2,152.10 0.0K
14:52 2,152.06 2,152.06 2,151.51 2,151.51 0.0K
14:53 2,151.69 2,151.79 2,151.60 2,151.78 0.0K
14:54 2,151.86 2,152.37 2,151.85 2,152.26 0.0K
14:55 2,152.17 2,153.03 2,152.08 2,152.73 0.0K
14:56 2,152.90 2,154.05 2,152.71 2,153.55 0.0K
14:57 2,153.60 2,153.88 2,153.52 2,153.88 0.0K
14:58 2,153.97 2,154.16 2,153.76 2,154.16 0.0K
14:59 2,154.11 2,154.11 2,153.18 2,153.45 0.0K
15:00 2,153.33 2,153.75 2,153.33 2,153.66 0.0K
15:01 2,153.71 2,154.03 2,153.36 2,153.61 0.0K
15:02 2,153.36 2,153.36 2,152.56 2,152.56 0.0K
15:03 2,152.62 2,152.62 2,152.30 2,152.30 0.0K
15:04 2,152.18 2,152.32 2,152.17 2,152.32 0.0K
15:05 2,152.41 2,152.43 2,152.10 2,152.18 0.0K
15:06 2,151.90 2,152.11 2,151.83 2,152.01 0.0K
15:07 2,151.92 2,152.25 2,151.73 2,151.75 0.0K
15:08 2,151.66 2,151.99 2,151.53 2,151.64 0.0K
15:09 2,151.64 2,151.66 2,151.09 2,151.09 0.0K
15:10 2,151.11 2,151.31 2,151.11 2,151.21 0.0K
15:11 2,151.40 2,151.49 2,151.32 2,151.47 0.0K
15:12 2,151.43 2,151.76 2,151.28 2,151.76 0.0K
15:13 2,151.79 2,151.96 2,151.69 2,151.89 0.0K
15:14 2,151.93 2,152.05 2,151.84 2,151.87 0.0K
15:15 2,151.85 2,151.85 2,151.52 2,151.75 0.0K
15:16 2,151.66 2,151.99 2,151.53 2,151.99 0.0K
15:17 2,151.81 2,152.31 2,151.71 2,152.31 0.0K
15:18 2,152.25 2,152.34 2,152.25 2,152.27 0.0K
15:19 2,152.19 2,152.48 2,152.19 2,152.48 0.0K
15:20 2,152.47 2,152.47 2,152.09 2,152.14 0.0K
15:21 2,152.06 2,153.47 2,152.06 2,153.27 0.0K
15:22 2,153.19 2,153.19 2,152.76 2,152.85 0.0K
15:23 2,152.76 2,152.90 2,152.76 2,152.86 0.0K
15:24 2,152.74 2,152.74 2,152.24 2,152.24 0.0K
15:25 2,152.27 2,152.38 2,151.79 2,151.97 0.0K
15:26 2,152.06 2,152.15 2,151.64 2,151.64 0.0K
15:27 2,151.54 2,151.66 2,151.54 2,151.65 0.0K
15:28 2,151.56 2,151.66 2,151.36 2,151.36 0.0K
15:29 2,151.27 2,151.41 2,151.20 2,151.20 0.0K
15:30 2,151.11 2,151.17 2,150.94 2,151.17 0.0K
15:31 2,151.08 2,151.08 2,150.43 2,150.43 0.0K
15:32 2,150.21 2,150.21 2,149.58 2,149.58 0.0K
15:33 2,149.69 2,149.89 2,149.56 2,149.72 0.0K
15:34 2,149.63 2,150.31 2,149.63 2,150.31 0.0K
15:35 2,150.36 2,150.50 2,150.36 2,150.46 0.0K
15:36 2,150.72 2,151.07 2,150.72 2,151.05 0.0K
15:37 2,150.98 2,152.34 2,150.93 2,152.18 0.0K
15:38 2,152.13 2,152.35 2,151.98 2,152.35 0.0K
15:39 2,152.26 2,152.35 2,151.95 2,151.95 0.0K
15:40 2,151.91 2,151.91 2,151.78 2,151.78 0.0K
15:41 2,151.83 2,152.48 2,151.81 2,152.48 0.0K
15:42 2,152.30 2,152.34 2,151.38 2,151.38 0.0K
15:43 2,151.32 2,151.72 2,151.32 2,151.69 0.0K
15:44 2,151.74 2,151.74 2,151.52 2,151.58 0.0K
15:45 2,151.49 2,151.49 2,150.86 2,150.90 0.0K
15:46 2,150.97 2,151.44 2,150.65 2,151.44 0.0K
15:47 2,151.52 2,151.52 2,151.07 2,151.07 0.0K
15:48 2,151.00 2,151.06 2,150.81 2,150.81 0.0K
15:49 2,150.88 2,151.10 2,150.62 2,150.62 0.0K
15:50 2,150.66 2,150.66 2,149.90 2,149.92 0.0K
15:51 2,149.97 2,149.97 2,149.53 2,149.53 0.0K
15:52 2,149.62 2,149.80 2,149.30 2,149.78 0.0K
15:53 2,149.73 2,149.82 2,149.09 2,149.09 0.0K
15:54 2,149.00 2,149.00 2,148.80 2,148.80 0.0K
15:55 2,148.89 2,149.21 2,148.89 2,149.21 0.0K
15:56 2,149.17 2,149.39 2,149.17 2,149.39 0.0K
15:57 2,149.45 2,150.12 2,149.45 2,150.08 0.0K
15:58 2,149.48 2,149.57 2,149.37 2,149.57 0.0K
15:59 2,149.62 2,149.94 2,149.58 2,149.94 0.0K
16:00 2,150.02 2,150.36 2,149.87 2,150.36 0.0K
16:01 2,150.39 2,151.37 2,150.39 2,151.06 0.0K
16:02 2,150.87 2,151.22 2,150.83 2,151.22 0.0K
16:03 2,151.26 2,151.73 2,151.26 2,151.46 0.0K
16:04 2,151.22 2,151.84 2,151.22 2,151.84 0.0K
16:05 2,151.82 2,151.99 2,151.81 2,151.94 0.0K
16:06 2,151.89 2,152.09 2,151.89 2,151.89 0.0K
16:07 2,152.00 2,152.00 2,151.53 2,151.57 0.0K
16:08 2,151.25 2,151.25 2,151.00 2,151.00 0.0K
16:09 2,151.04 2,151.13 2,151.04 2,151.10 0.0K
16:10 2,151.19 2,151.31 2,151.08 2,151.22 0.0K
16:11 2,151.25 2,151.35 2,150.80 2,150.80 0.0K
16:12 2,150.70 2,150.70 2,150.57 2,150.61 0.0K
16:13 2,150.46 2,150.82 2,150.39 2,150.42 0.0K
16:14 2,150.53 2,150.90 2,150.23 2,150.23 0.0K
16:15 2,149.99 2,150.23 2,149.99 2,150.20 0.0K
16:16 2,150.16 2,150.24 2,150.00 2,150.03 0.0K
16:17 2,149.86 2,150.20 2,149.86 2,150.20 0.0K
16:18 2,150.11 2,150.11 2,149.80 2,149.80 0.0K
16:19 2,149.76 2,149.93 2,149.76 2,149.88 0.0K
16:20 2,149.69 2,150.05 2,149.69 2,150.05 0.0K
16:21 2,149.96 2,150.25 2,149.96 2,150.21 0.0K
16:22 2,150.16 2,150.37 2,150.16 2,150.31 0.0K
16:23 2,150.43 2,150.43 2,149.81 2,149.81 0.0K
16:24 2,149.72 2,149.72 2,148.82 2,148.93 0.0K
16:25 2,148.90 2,149.66 2,148.88 2,149.05 0.0K
16:26 2,148.97 2,149.00 2,148.63 2,148.67 0.0K
16:27 2,148.76 2,148.90 2,148.42 2,148.90 0.0K
16:28 2,148.85 2,148.85 2,148.51 2,148.60 0.0K
16:29 2,148.69 2,148.87 2,148.69 2,148.87 0.0K
16:30 2,149.01 2,149.84 2,148.75 2,149.73 0.0K
16:31 2,149.77 2,151.76 2,149.77 2,151.53 0.0K
16:32 2,151.44 2,151.51 2,151.20 2,151.33 0.0K
16:33 2,151.28 2,151.28 2,150.88 2,151.00 0.0K
16:34 2,150.97 2,151.28 2,150.86 2,150.89 0.0K
16:35 2,150.82 2,150.91 2,150.55 2,150.55 0.0K
16:36 2,150.26 2,150.44 2,149.76 2,149.76 0.0K
16:37 2,149.60 2,149.60 2,149.24 2,149.24 0.0K
16:38 2,149.30 2,149.50 2,149.29 2,149.29 0.0K
16:39 2,149.25 2,149.34 2,148.83 2,148.83 0.0K
16:40 2,148.76 2,149.47 2,148.70 2,149.43 0.0K
16:41 2,149.43 2,149.45 2,148.99 2,148.99 0.0K
16:42 2,149.07 2,149.30 2,149.05 2,149.23 0.0K
16:43 2,149.26 2,149.35 2,149.12 2,149.35 0.0K
16:44 2,149.30 2,149.49 2,149.18 2,149.49 0.0K
16:45 2,149.54 2,150.32 2,149.37 2,149.37 0.0K
16:46 2,149.33 2,149.33 2,149.10 2,149.10 0.0K
16:47 2,149.16 2,149.16 2,148.91 2,149.00 0.0K
16:48 2,149.04 2,149.16 2,148.77 2,148.99 0.0K
16:49 2,149.07 2,149.58 2,149.07 2,149.58 0.0K
16:50 2,149.46 2,149.46 2,148.85 2,148.85 0.0K
16:51 2,148.67 2,148.75 2,148.25 2,148.25 0.0K
16:52 2,148.19 2,148.42 2,148.19 2,148.40 0.0K
16:53 2,148.47 2,148.72 2,148.41 2,148.52 0.0K
16:54 2,148.50 2,148.84 2,148.50 2,148.58 0.0K
16:55 2,148.66 2,148.83 2,148.28 2,148.51 0.0K
16:56 2,148.42 2,148.64 2,148.12 2,148.40 0.0K
16:57 2,147.94 2,147.97 2,147.37 2,147.97 0.0K
16:58 2,147.88 2,149.44 2,147.88 2,149.44 0.0K
16:59 2,149.40 2,149.46 2,147.92 2,148.00 0.0K
17:00 2,148.58 2,149.15 2,148.58 2,148.86 0.0K
17:01 2,148.91 2,149.43 2,148.91 2,149.38 0.0K
17:02 2,149.27 2,149.53 2,149.01 2,149.44 0.0K
17:03 2,149.36 2,149.71 2,149.36 2,149.71 0.0K
17:04 2,149.64 2,150.22 2,149.48 2,150.13 0.0K
17:05 2,150.22 2,151.32 2,150.22 2,151.32 0.0K
17:06 2,151.30 2,151.49 2,151.23 2,151.49 0.0K
17:07 2,151.44 2,151.51 2,151.11 2,151.11 0.0K
17:08 2,151.04 2,151.37 2,151.04 2,151.25 0.0K
17:09 2,151.29 2,151.60 2,151.29 2,151.39 0.0K
17:10 2,151.30 2,151.30 2,151.04 2,151.18 0.0K
17:11 2,151.08 2,151.27 2,150.69 2,150.69 0.0K
17:12 2,150.73 2,150.73 2,150.37 2,150.41 0.0K
17:13 2,150.36 2,150.36 2,149.98 2,150.11 0.0K
17:14 2,150.01 2,150.01 2,149.08 2,149.34 0.0K
17:15 2,149.31 2,150.26 2,149.31 2,150.11 0.0K
17:16 2,150.20 2,150.25 2,149.68 2,149.68 0.0K
17:17 2,149.72 2,149.72 2,148.66 2,148.78 0.0K
17:18 2,148.75 2,148.99 2,148.67 2,148.86 0.0K
17:19 2,148.97 2,149.06 2,148.66 2,148.93 0.0K
17:20 2,149.01 2,149.50 2,148.88 2,149.50 0.0K
17:21 2,149.55 2,149.65 2,149.39 2,149.65 0.0K
17:22 2,149.69 2,149.92 2,149.64 2,149.90 0.0K
17:23 2,149.86 2,149.86 2,148.72 2,148.72 0.0K
17:24 2,148.63 2,148.63 2,148.07 2,148.32 0.0K
17:25 2,148.18 2,148.39 2,147.89 2,147.89 0.0K
17:26 2,147.86 2,147.93 2,147.39 2,147.39 0.0K
17:27 2,147.31 2,147.49 2,147.03 2,147.49 0.0K
17:28 2,147.44 2,147.52 2,147.01 2,147.01 0.0K
17:29 2,146.95 2,147.23 2,146.82 2,147.23 0.0K
17:30 2,147.14 2,147.14 2,146.50 2,147.01 0.0K
17:31 2,147.03 2,147.03 2,146.77 2,147.02 0.0K
17:32 2,147.16 2,147.54 2,147.07 2,147.48 0.0K
17:33 2,147.40 2,147.86 2,147.40 2,147.86 0.0K
17:34 2,147.83 2,148.01 2,147.80 2,148.01 0.0K
17:35 2,147.84 2,147.96 2,147.61 2,147.61 0.0K
17:36 2,147.57 2,147.72 2,147.38 2,147.63 0.0K
17:37 2,147.72 2,148.06 2,147.72 2,148.06 0.0K
17:38 2,148.09 2,148.13 2,147.91 2,147.98 0.0K
17:39 2,148.00 2,148.00 2,147.68 2,147.86 0.0K
17:40 2,147.81 2,147.81 2,147.50 2,147.54 0.0K
17:41 2,147.58 2,147.90 2,147.58 2,147.73 0.0K
17:42 2,147.64 2,147.89 2,147.20 2,147.20 0.0K
17:43 2,147.11 2,147.58 2,147.11 2,147.58 0.0K
17:44 2,147.50 2,147.50 2,146.88 2,146.88 0.0K
17:45 2,146.71 2,146.71 2,146.41 2,146.66 0.0K
17:46 2,146.75 2,146.83 2,146.31 2,146.49 0.0K
17:47 2,146.44 2,146.44 2,145.87 2,145.87 0.0K
17:48 2,145.79 2,145.90 2,145.69 2,145.90 0.0K
17:49 2,145.86 2,145.86 2,145.55 2,145.85 0.0K
17:50 2,145.93 2,145.93 2,145.02 2,145.37 0.0K
17:51 2,145.42 2,145.42 2,144.97 2,145.10 0.0K
17:52 2,145.15 2,145.28 2,145.10 2,145.15 0.0K
17:53 2,145.20 2,145.60 2,145.20 2,145.60 0.0K
17:54 2,145.54 2,145.78 2,145.41 2,145.65 0.0K
17:55 2,145.81 2,146.39 2,145.81 2,146.31 0.0K
17:56 2,146.39 2,146.76 2,146.30 2,146.76 0.0K
17:57 2,146.67 2,146.67 2,145.95 2,146.09 0.0K
17:58 2,146.09 2,146.09 2,145.92 2,145.92 0.0K
17:59 2,145.97 2,145.97 2,145.42 2,145.42 0.0K
18:00 2,145.33 2,145.43 2,144.91 2,144.97 0.0K
18:01 2,145.01 2,145.01 2,144.37 2,144.53 0.0K
18:02 2,144.53 2,145.38 2,144.53 2,145.23 0.0K
18:03 2,145.27 2,145.45 2,145.20 2,145.28 0.0K
18:04 2,145.30 2,145.33 2,144.98 2,145.33 0.0K
18:05 2,145.18 2,145.77 2,145.18 2,145.50 0.0K
18:06 2,145.79 2,146.06 2,145.71 2,146.01 0.0K
18:07 2,146.03 2,146.25 2,146.00 2,146.00 0.0K
18:08 2,145.94 2,146.22 2,145.75 2,146.22 0.0K
18:09 2,146.18 2,146.18 2,145.90 2,145.91 0.0K
18:10 2,145.97 2,145.97 2,145.00 2,145.00 0.0K
18:11 2,144.91 2,144.99 2,144.62 2,144.62 0.0K
18:12 2,144.72 2,144.99 2,144.72 2,144.80 0.0K
18:13 2,144.75 2,144.94 2,144.30 2,144.36 0.0K
18:14 2,144.35 2,145.24 2,144.12 2,145.18 0.0K
18:15 2,145.25 2,145.57 2,145.23 2,145.52 0.0K
18:16 2,145.58 2,145.77 2,145.56 2,145.65 0.0K
18:17 2,145.56 2,145.91 2,145.56 2,145.67 0.0K
18:18 2,145.82 2,146.17 2,145.73 2,146.16 0.0K
18:19 2,146.12 2,146.50 2,146.12 2,146.36 0.0K
18:20 2,146.36 2,146.83 2,146.36 2,146.74 0.0K
18:21 2,146.87 2,147.36 2,146.87 2,147.36 0.0K
18:22 2,147.27 2,147.42 2,147.13 2,147.40 0.0K
18:23 2,147.37 2,147.83 2,147.37 2,147.70 0.0K
18:24 2,147.74 2,147.91 2,147.49 2,147.50 0.0K
18:25 2,147.41 2,147.41 2,147.41 2,147.41 0.0K
18:29 2,147.81 2,148.11 2,146.60 2,146.60 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