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 2,165.48 2,166.18 2,165.48 2,165.92 0.0K
10:01 2,166.29 2,167.21 2,166.20 2,167.03 0.0K
10:02 2,167.21 2,168.09 2,166.70 2,167.57 0.0K
10:03 2,167.40 2,167.64 2,166.60 2,167.16 0.0K
10:04 2,167.07 2,167.35 2,165.91 2,166.13 0.0K
10:05 2,166.09 2,167.09 2,166.09 2,167.07 0.0K
10:06 2,167.15 2,167.48 2,166.96 2,167.48 0.0K
10:07 2,167.56 2,167.85 2,167.45 2,167.62 0.0K
10:08 2,167.53 2,168.04 2,167.53 2,167.99 0.0K
10:09 2,168.05 2,168.05 2,167.48 2,167.57 0.0K
10:10 2,167.51 2,167.73 2,166.23 2,166.23 0.0K
10:11 2,166.15 2,166.46 2,166.15 2,166.46 0.0K
10:12 2,166.38 2,166.58 2,166.11 2,166.22 0.0K
10:13 2,166.34 2,166.34 2,166.02 2,166.19 0.0K
10:14 2,166.14 2,166.77 2,166.04 2,166.77 0.0K
10:15 2,166.81 2,167.21 2,166.81 2,167.07 0.0K
10:16 2,166.97 2,167.20 2,166.97 2,167.18 0.0K
10:17 2,167.29 2,167.39 2,167.15 2,167.30 0.0K
10:18 2,167.34 2,168.48 2,167.34 2,168.11 0.0K
10:19 2,168.34 2,168.75 2,168.34 2,168.71 0.0K
10:20 2,168.79 2,168.85 2,168.52 2,168.52 0.0K
10:21 2,167.85 2,167.85 2,167.03 2,167.03 0.0K
10:22 2,166.74 2,166.90 2,166.40 2,166.72 0.0K
10:23 2,166.81 2,166.96 2,166.54 2,166.96 0.0K
10:24 2,167.00 2,167.20 2,167.00 2,167.20 0.0K
10:25 2,167.28 2,167.37 2,167.07 2,167.24 0.0K
10:26 2,167.16 2,167.66 2,167.16 2,167.66 0.0K
10:27 2,167.41 2,167.60 2,167.41 2,167.48 0.0K
10:28 2,167.45 2,167.45 2,167.14 2,167.36 0.0K
10:29 2,167.35 2,168.04 2,167.22 2,168.04 0.0K
10:30 2,168.17 2,168.33 2,168.08 2,168.08 0.0K
10:31 2,168.04 2,168.07 2,167.59 2,167.59 0.0K
10:32 2,167.30 2,167.42 2,167.29 2,167.32 0.0K
10:33 2,167.23 2,167.37 2,167.18 2,167.32 0.0K
10:34 2,167.27 2,167.27 2,166.92 2,167.19 0.0K
10:35 2,167.31 2,167.32 2,166.82 2,166.87 0.0K
10:36 2,166.78 2,166.99 2,166.78 2,166.91 0.0K
10:37 2,166.96 2,166.99 2,166.74 2,166.99 0.0K
10:38 2,167.13 2,167.18 2,166.88 2,166.88 0.0K
10:39 2,166.81 2,167.38 2,166.62 2,167.20 0.0K
10:40 2,166.98 2,167.98 2,166.98 2,167.98 0.0K
10:41 2,167.93 2,168.26 2,167.93 2,168.26 0.0K
10:42 2,168.24 2,168.73 2,168.24 2,168.44 0.0K
10:43 2,168.50 2,168.57 2,168.00 2,168.03 0.0K
10:44 2,168.12 2,168.27 2,167.95 2,167.95 0.0K
10:45 2,167.87 2,167.87 2,167.36 2,167.61 0.0K
10:46 2,167.70 2,167.82 2,167.28 2,167.28 0.0K
10:47 2,167.31 2,167.31 2,167.08 2,167.22 0.0K
10:48 2,167.12 2,167.20 2,166.95 2,166.96 0.0K
10:49 2,166.80 2,166.99 2,166.74 2,166.74 0.0K
10:50 2,166.69 2,166.72 2,166.54 2,166.63 0.0K
10:51 2,166.61 2,166.71 2,166.53 2,166.62 0.0K
10:52 2,166.53 2,166.53 2,166.23 2,166.23 0.0K
10:53 2,166.36 2,166.42 2,165.35 2,165.35 0.0K
10:54 2,165.30 2,165.30 2,164.95 2,165.23 0.0K
10:55 2,165.14 2,165.14 2,164.81 2,164.81 0.0K
10:56 2,164.87 2,164.96 2,164.51 2,164.63 0.0K
10:57 2,164.71 2,164.81 2,164.57 2,164.57 0.0K
10:58 2,164.34 2,164.34 2,163.84 2,163.84 0.0K
10:59 2,163.73 2,163.73 2,162.73 2,162.77 0.0K
11:00 2,162.82 2,162.88 2,161.30 2,161.30 0.0K
11:01 2,161.15 2,161.15 2,160.96 2,160.96 0.0K
11:02 2,160.91 2,160.95 2,160.81 2,160.95 0.0K
11:03 2,160.87 2,160.87 2,160.44 2,160.56 0.0K
11:04 2,160.64 2,160.68 2,160.28 2,160.55 0.0K
11:05 2,160.46 2,160.46 2,159.98 2,160.07 0.0K
11:06 2,160.02 2,160.18 2,159.86 2,159.86 0.0K
11:07 2,159.95 2,160.09 2,159.73 2,160.09 0.0K
11:08 2,160.14 2,160.45 2,159.93 2,160.45 0.0K
11:09 2,160.53 2,160.59 2,160.40 2,160.49 0.0K
11:10 2,160.53 2,160.53 2,160.07 2,160.24 0.0K
11:11 2,160.28 2,160.35 2,159.78 2,159.78 0.0K
11:12 2,159.70 2,159.82 2,158.83 2,158.95 0.0K
11:13 2,158.84 2,158.87 2,158.75 2,158.82 0.0K
11:14 2,158.74 2,158.74 2,157.71 2,157.71 0.0K
11:15 2,157.66 2,157.85 2,157.32 2,157.32 0.0K
11:16 2,157.29 2,157.51 2,157.09 2,157.48 0.0K
11:17 2,157.52 2,157.52 2,157.30 2,157.39 0.0K
11:18 2,157.43 2,157.64 2,157.43 2,157.62 0.0K
11:19 2,157.56 2,157.83 2,157.39 2,157.78 0.0K
11:20 2,157.71 2,157.71 2,157.53 2,157.57 0.0K
11:21 2,157.53 2,157.65 2,157.53 2,157.65 0.0K
11:22 2,157.74 2,157.82 2,157.74 2,157.82 0.0K
11:23 2,157.82 2,157.90 2,157.75 2,157.75 0.0K
11:24 2,157.80 2,158.01 2,157.75 2,157.75 0.0K
11:25 2,157.60 2,157.83 2,157.47 2,157.47 0.0K
11:26 2,157.52 2,157.52 2,157.37 2,157.42 0.0K
11:27 2,157.47 2,157.47 2,157.07 2,157.16 0.0K
11:28 2,157.25 2,157.55 2,157.25 2,157.55 0.0K
11:29 2,157.65 2,157.65 2,156.93 2,156.99 0.0K
11:30 2,157.06 2,157.39 2,157.06 2,157.16 0.0K
11:31 2,157.07 2,157.07 2,156.80 2,156.84 0.0K
11:32 2,157.17 2,157.17 2,156.74 2,156.74 0.0K
11:33 2,156.66 2,157.16 2,156.44 2,157.12 0.0K
11:34 2,157.06 2,157.06 2,156.71 2,156.83 0.0K
11:35 2,156.70 2,157.01 2,156.70 2,156.99 0.0K
11:36 2,156.94 2,156.94 2,156.76 2,156.88 0.0K
11:37 2,156.92 2,156.94 2,156.74 2,156.81 0.0K
11:38 2,156.77 2,156.82 2,156.65 2,156.70 0.0K
11:39 2,156.62 2,156.66 2,156.41 2,156.53 0.0K
11:40 2,156.45 2,156.45 2,155.42 2,155.42 0.0K
11:41 2,155.43 2,155.43 2,155.10 2,155.19 0.0K
11:42 2,155.14 2,155.22 2,155.14 2,155.22 0.0K
11:43 2,155.26 2,155.40 2,155.22 2,155.31 0.0K
11:44 2,155.39 2,155.45 2,155.31 2,155.40 0.0K
11:45 2,155.46 2,155.64 2,155.37 2,155.62 0.0K
11:46 2,155.66 2,155.69 2,155.45 2,155.45 0.0K
11:47 2,155.34 2,155.68 2,155.34 2,155.68 0.0K
11:48 2,155.80 2,155.83 2,155.75 2,155.83 0.0K
11:49 2,155.66 2,155.75 2,155.54 2,155.54 0.0K
11:50 2,155.49 2,155.49 2,155.16 2,155.16 0.0K
11:51 2,155.21 2,155.27 2,155.02 2,155.27 0.0K
11:52 2,155.36 2,155.49 2,155.13 2,155.49 0.0K
11:53 2,155.45 2,155.78 2,155.45 2,155.68 0.0K
11:54 2,155.59 2,155.59 2,155.36 2,155.53 0.0K
11:55 2,155.35 2,155.40 2,155.32 2,155.36 0.0K
11:56 2,155.48 2,155.48 2,155.27 2,155.44 0.0K
11:57 2,155.27 2,155.62 2,155.22 2,155.62 0.0K
11:58 2,155.57 2,155.61 2,154.97 2,154.97 0.0K
11:59 2,154.88 2,154.94 2,154.71 2,154.80 0.0K
12:00 2,154.85 2,155.03 2,154.85 2,155.03 0.0K
12:01 2,155.12 2,155.12 2,154.77 2,155.11 0.0K
12:02 2,155.34 2,155.80 2,155.34 2,155.80 0.0K
12:03 2,155.85 2,156.11 2,155.85 2,156.11 0.0K
12:04 2,156.30 2,156.93 2,156.30 2,156.93 0.0K
12:05 2,157.02 2,157.09 2,156.90 2,156.90 0.0K
12:06 2,156.84 2,157.19 2,156.84 2,157.19 0.0K
12:07 2,157.09 2,157.39 2,157.09 2,157.31 0.0K
12:08 2,157.14 2,157.34 2,157.03 2,157.13 0.0K
12:09 2,157.22 2,157.57 2,157.22 2,157.42 0.0K
12:10 2,157.11 2,157.11 2,156.88 2,156.88 0.0K
12:11 2,156.96 2,156.96 2,156.01 2,156.02 0.0K
12:12 2,155.98 2,156.17 2,155.90 2,156.17 0.0K
12:13 2,155.95 2,156.42 2,155.95 2,156.42 0.0K
12:14 2,156.50 2,156.58 2,156.50 2,156.54 0.0K
12:15 2,156.48 2,157.12 2,156.48 2,157.12 0.0K
12:16 2,157.04 2,157.06 2,156.98 2,157.02 0.0K
12:17 2,156.91 2,156.91 2,156.27 2,156.36 0.0K
12:18 2,156.44 2,156.54 2,156.39 2,156.45 0.0K
12:19 2,156.27 2,156.34 2,156.21 2,156.29 0.0K
12:20 2,156.28 2,156.56 2,156.28 2,156.43 0.0K
12:21 2,156.36 2,156.40 2,156.22 2,156.32 0.0K
12:22 2,156.34 2,156.44 2,156.11 2,156.11 0.0K
12:23 2,156.09 2,156.09 2,155.55 2,155.73 0.0K
12:24 2,155.60 2,155.64 2,154.67 2,154.67 0.0K
12:25 2,154.68 2,154.90 2,154.61 2,154.90 0.0K
12:26 2,154.81 2,155.24 2,154.81 2,155.24 0.0K
12:27 2,155.42 2,155.43 2,155.32 2,155.43 0.0K
12:28 2,155.39 2,155.63 2,155.39 2,155.63 0.0K
12:29 2,155.71 2,155.75 2,155.67 2,155.71 0.0K
12:30 2,155.64 2,155.79 2,155.64 2,155.66 0.0K
12:31 2,155.74 2,156.11 2,155.74 2,156.02 0.0K
12:32 2,155.99 2,156.14 2,155.96 2,156.14 0.0K
12:33 2,156.06 2,156.07 2,155.95 2,155.95 0.0K
12:34 2,155.89 2,155.98 2,155.75 2,155.96 0.0K
12:35 2,155.87 2,156.20 2,155.84 2,156.20 0.0K
12:36 2,156.25 2,156.29 2,156.20 2,156.20 0.0K
12:37 2,156.16 2,156.23 2,156.11 2,156.11 0.0K
12:38 2,156.07 2,156.14 2,155.81 2,155.81 0.0K
12:39 2,155.89 2,156.08 2,155.86 2,155.86 0.0K
12:40 2,155.83 2,155.87 2,155.65 2,155.65 0.0K
12:41 2,155.68 2,155.68 2,155.26 2,155.26 0.0K
12:42 2,155.19 2,155.38 2,154.92 2,155.02 0.0K
12:43 2,155.17 2,155.35 2,155.17 2,155.35 0.0K
12:44 2,155.27 2,155.70 2,155.10 2,155.70 0.0K
12:45 2,155.75 2,155.75 2,155.53 2,155.62 0.0K
12:46 2,155.53 2,155.53 2,155.48 2,155.52 0.0K
12:47 2,155.83 2,155.83 2,155.66 2,155.66 0.0K
12:48 2,155.75 2,156.53 2,155.75 2,156.38 0.0K
12:49 2,156.40 2,156.44 2,155.86 2,155.90 0.0K
12:50 2,155.88 2,155.88 2,155.47 2,155.47 0.0K
12:51 2,155.38 2,155.38 2,155.00 2,155.06 0.0K
12:52 2,155.11 2,155.17 2,155.02 2,155.02 0.0K
12:53 2,155.06 2,155.06 2,154.60 2,154.60 0.0K
12:54 2,154.72 2,154.87 2,154.69 2,154.87 0.0K
12:55 2,154.83 2,154.96 2,154.78 2,154.96 0.0K
12:56 2,154.84 2,155.24 2,154.81 2,154.92 0.0K
12:57 2,155.00 2,155.14 2,155.00 2,155.07 0.0K
12:58 2,155.13 2,155.59 2,155.13 2,155.59 0.0K
12:59 2,155.68 2,155.68 2,155.59 2,155.64 0.0K
13:00 2,155.55 2,155.55 2,154.75 2,154.87 0.0K
13:01 2,154.80 2,154.93 2,154.80 2,154.86 0.0K
13:02 2,154.82 2,155.81 2,154.78 2,155.50 0.0K
13:03 2,155.33 2,155.38 2,155.15 2,155.15 0.0K
13:04 2,155.20 2,155.20 2,154.81 2,154.81 0.0K
13:05 2,154.83 2,154.92 2,154.76 2,154.84 0.0K
13:06 2,154.79 2,154.79 2,154.40 2,154.40 0.0K
13:07 2,154.35 2,154.35 2,154.14 2,154.14 0.0K
13:08 2,154.09 2,154.35 2,154.09 2,154.21 0.0K
13:09 2,154.28 2,154.28 2,154.20 2,154.20 0.0K
13:10 2,154.13 2,154.26 2,154.06 2,154.26 0.0K
13:11 2,154.31 2,154.74 2,154.31 2,154.74 0.0K
13:12 2,154.57 2,154.71 2,154.57 2,154.71 0.0K
13:13 2,154.61 2,154.61 2,154.53 2,154.53 0.0K
13:14 2,154.57 2,154.57 2,154.37 2,154.37 0.0K
13:15 2,154.35 2,154.42 2,154.35 2,154.39 0.0K
13:16 2,154.34 2,154.39 2,154.22 2,154.26 0.0K
13:17 2,154.35 2,154.42 2,154.26 2,154.42 0.0K
13:18 2,154.46 2,154.82 2,154.46 2,154.79 0.0K
13:19 2,154.70 2,154.96 2,154.42 2,154.96 0.0K
13:20 2,154.91 2,155.09 2,154.91 2,155.08 0.0K
13:21 2,155.17 2,155.21 2,154.72 2,154.72 0.0K
13:22 2,154.76 2,155.10 2,154.76 2,155.10 0.0K
13:23 2,155.05 2,155.25 2,155.05 2,155.19 0.0K
13:24 2,155.11 2,155.11 2,154.92 2,154.92 0.0K
13:25 2,154.96 2,155.10 2,154.87 2,154.91 0.0K
13:26 2,154.95 2,155.13 2,154.87 2,154.87 0.0K
13:27 2,154.79 2,154.79 2,154.58 2,154.61 0.0K
13:28 2,154.57 2,154.57 2,154.06 2,154.11 0.0K
13:29 2,154.07 2,154.09 2,153.96 2,154.09 0.0K
13:30 2,153.99 2,154.30 2,153.99 2,154.30 0.0K
13:31 2,154.40 2,154.52 2,154.31 2,154.37 0.0K
13:32 2,154.43 2,154.52 2,154.43 2,154.48 0.0K
13:33 2,154.41 2,154.54 2,154.25 2,154.54 0.0K
13:34 2,154.44 2,154.48 2,154.35 2,154.48 0.0K
13:35 2,154.41 2,154.41 2,154.14 2,154.22 0.0K
13:36 2,154.09 2,154.09 2,153.89 2,154.09 0.0K
13:37 2,154.14 2,154.35 2,154.14 2,154.35 0.0K
13:38 2,154.44 2,154.48 2,154.31 2,154.31 0.0K
13:39 2,154.61 2,154.74 2,154.61 2,154.74 0.0K
13:40 2,154.82 2,154.92 2,154.73 2,154.73 0.0K
13:41 2,154.62 2,155.07 2,154.62 2,155.03 0.0K
13:42 2,155.12 2,155.51 2,155.12 2,155.48 0.0K
13:43 2,155.57 2,155.69 2,155.57 2,155.69 0.0K
13:44 2,155.65 2,155.77 2,155.63 2,155.66 0.0K
13:45 2,155.71 2,155.71 2,155.38 2,155.38 0.0K
13:46 2,155.34 2,155.42 2,155.34 2,155.36 0.0K
13:47 2,155.40 2,155.40 2,155.22 2,155.22 0.0K
13:48 2,155.55 2,155.88 2,155.55 2,155.88 0.0K
13:49 2,156.05 2,156.10 2,156.05 2,156.06 0.0K
13:50 2,156.13 2,156.30 2,156.13 2,156.30 0.0K
13:51 2,156.28 2,156.38 2,156.17 2,156.38 0.0K
13:52 2,156.19 2,156.53 2,156.19 2,156.53 0.0K
13:53 2,156.57 2,156.90 2,156.57 2,156.83 0.0K
13:54 2,156.91 2,157.02 2,156.87 2,157.02 0.0K
13:55 2,156.98 2,156.98 2,156.90 2,156.97 0.0K
13:56 2,156.80 2,156.85 2,156.53 2,156.53 0.0K
13:57 2,156.45 2,156.53 2,156.45 2,156.52 0.0K
13:58 2,156.45 2,156.57 2,156.44 2,156.57 0.0K
13:59 2,156.65 2,156.65 2,156.45 2,156.50 0.0K
14:00 2,156.68 2,156.68 2,156.39 2,156.48 0.0K
14:01 2,156.42 2,156.42 2,156.00 2,156.00 0.0K
14:02 2,155.95 2,156.03 2,155.92 2,156.02 0.0K
14:03 2,155.98 2,155.98 2,155.72 2,155.72 0.0K
14:04 2,155.81 2,155.88 2,155.77 2,155.88 0.0K
14:05 2,155.97 2,155.99 2,155.84 2,155.96 0.0K
14:06 2,155.94 2,156.08 2,155.85 2,156.08 0.0K
14:07 2,156.04 2,156.08 2,155.73 2,155.73 0.0K
14:08 2,155.77 2,155.86 2,155.72 2,155.86 0.0K
14:09 2,155.94 2,155.94 2,155.61 2,155.61 0.0K
14:10 2,155.51 2,155.57 2,155.36 2,155.36 0.0K
14:11 2,155.39 2,155.39 2,155.14 2,155.14 0.0K
14:12 2,155.10 2,155.10 2,154.56 2,154.56 0.0K
14:13 2,154.49 2,154.51 2,154.02 2,154.08 0.0K
14:14 2,154.13 2,154.13 2,154.08 2,154.08 0.0K
14:15 2,153.93 2,153.93 2,153.56 2,153.56 0.0K
14:16 2,153.64 2,154.06 2,153.64 2,154.06 0.0K
14:17 2,154.18 2,154.29 2,154.14 2,154.14 0.0K
14:18 2,154.18 2,154.18 2,154.18 2,154.18 0.0K
14:19 2,154.23 2,154.40 2,154.23 2,154.30 0.0K
14:20 2,154.28 2,154.28 2,153.95 2,153.95 0.0K
14:21 2,153.93 2,154.05 2,153.85 2,154.00 0.0K
14:22 2,154.03 2,154.09 2,153.96 2,154.04 0.0K
14:23 2,154.22 2,154.22 2,154.01 2,154.05 0.0K
14:24 2,154.01 2,154.27 2,153.89 2,154.27 0.0K
14:25 2,154.35 2,154.58 2,154.26 2,154.58 0.0K
14:26 2,154.67 2,154.67 2,154.63 2,154.63 0.0K
14:27 2,154.71 2,154.93 2,154.71 2,154.93 0.0K
14:28 2,154.97 2,155.10 2,154.85 2,155.10 0.0K
14:29 2,155.23 2,155.42 2,155.23 2,155.23 0.0K
14:30 2,155.40 2,155.66 2,155.37 2,155.66 0.0K
14:31 2,155.71 2,155.71 2,155.60 2,155.65 0.0K
14:32 2,155.79 2,156.20 2,155.79 2,156.20 0.0K
14:33 2,156.16 2,156.23 2,156.14 2,156.14 0.0K
14:34 2,156.23 2,156.37 2,156.21 2,156.37 0.0K
14:35 2,156.32 2,156.45 2,156.32 2,156.32 0.0K
14:36 2,156.39 2,156.39 2,156.39 2,156.39 0.0K
14:37 2,156.48 2,156.51 2,156.46 2,156.51 0.0K
14:38 2,156.55 2,156.62 2,156.46 2,156.62 0.0K
14:39 2,156.56 2,156.56 2,156.31 2,156.31 0.0K
14:40 2,156.22 2,156.22 2,156.01 2,156.01 0.0K
14:41 2,156.08 2,156.08 2,155.66 2,155.66 0.0K
14:42 2,155.68 2,155.69 2,155.52 2,155.52 0.0K
14:43 2,155.60 2,155.67 2,155.55 2,155.63 0.0K
14:44 2,155.57 2,155.70 2,155.57 2,155.66 0.0K
14:45 2,155.62 2,155.62 2,155.19 2,155.19 0.0K
14:46 2,155.18 2,155.18 2,155.07 2,155.07 0.0K
14:47 2,155.12 2,155.24 2,155.12 2,155.24 0.0K
14:48 2,155.26 2,155.44 2,155.26 2,155.41 0.0K
14:49 2,155.44 2,155.47 2,155.03 2,155.03 0.0K
14:50 2,154.98 2,155.13 2,154.98 2,155.01 0.0K
14:51 2,155.08 2,155.09 2,155.05 2,155.09 0.0K
14:52 2,155.04 2,155.04 2,154.91 2,154.96 0.0K
14:53 2,155.00 2,155.55 2,155.00 2,155.41 0.0K
14:54 2,155.19 2,155.69 2,155.12 2,155.69 0.0K
14:55 2,155.78 2,155.82 2,155.78 2,155.82 0.0K
14:56 2,155.75 2,155.75 2,155.65 2,155.65 0.0K
14:57 2,155.81 2,155.81 2,155.40 2,155.48 0.0K
14:58 2,155.46 2,155.46 2,155.25 2,155.28 0.0K
14:59 2,155.26 2,155.35 2,154.81 2,154.88 0.0K
15:00 2,154.80 2,155.35 2,154.80 2,155.35 0.0K
15:01 2,155.27 2,155.27 2,155.11 2,155.16 0.0K
15:02 2,155.14 2,155.22 2,155.14 2,155.22 0.0K
15:03 2,155.13 2,155.13 2,154.84 2,155.04 0.0K
15:04 2,155.08 2,155.78 2,155.08 2,155.78 0.0K
15:05 2,155.76 2,155.76 2,155.53 2,155.54 0.0K
15:06 2,155.49 2,155.53 2,155.40 2,155.40 0.0K
15:07 2,155.30 2,155.53 2,155.30 2,155.53 0.0K
15:08 2,155.54 2,155.54 2,155.10 2,155.10 0.0K
15:09 2,154.97 2,154.97 2,154.84 2,154.84 0.0K
15:10 2,154.89 2,155.28 2,154.89 2,155.28 0.0K
15:11 2,155.32 2,155.37 2,155.21 2,155.21 0.0K
15:12 2,155.17 2,155.35 2,155.17 2,155.35 0.0K
15:13 2,155.40 2,155.40 2,155.36 2,155.36 0.0K
15:14 2,155.55 2,155.82 2,155.55 2,155.82 0.0K
15:15 2,155.74 2,155.78 2,155.68 2,155.68 0.0K
15:16 2,155.76 2,155.76 2,155.64 2,155.64 0.0K
15:17 2,155.56 2,155.56 2,155.33 2,155.33 0.0K
15:18 2,155.25 2,155.25 2,154.99 2,155.00 0.0K
15:19 2,155.06 2,155.11 2,154.95 2,154.95 0.0K
15:20 2,155.00 2,155.14 2,154.60 2,154.60 0.0K
15:21 2,154.55 2,154.55 2,154.16 2,154.16 0.0K
15:22 2,154.20 2,154.20 2,154.12 2,154.12 0.0K
15:23 2,154.16 2,154.23 2,154.09 2,154.23 0.0K
15:24 2,154.31 2,154.56 2,154.27 2,154.56 0.0K
15:25 2,154.51 2,154.79 2,154.45 2,154.79 0.0K
15:26 2,154.88 2,154.88 2,154.79 2,154.88 0.0K
15:27 2,154.92 2,154.97 2,154.82 2,154.82 0.0K
15:28 2,154.82 2,154.97 2,154.78 2,154.97 0.0K
15:29 2,155.05 2,155.18 2,154.82 2,154.89 0.0K
15:30 2,154.80 2,156.27 2,154.80 2,156.27 0.0K
15:31 2,156.35 2,156.84 2,156.35 2,156.64 0.0K
15:32 2,156.56 2,157.03 2,156.56 2,156.94 0.0K
15:33 2,156.86 2,157.06 2,156.77 2,156.93 0.0K
15:34 2,157.01 2,157.41 2,156.92 2,157.41 0.0K
15:35 2,157.49 2,159.02 2,157.49 2,159.02 0.0K
15:36 2,159.14 2,159.75 2,159.14 2,159.69 0.0K
15:37 2,159.60 2,159.68 2,159.57 2,159.64 0.0K
15:38 2,159.59 2,159.65 2,159.54 2,159.65 0.0K
15:39 2,159.61 2,159.80 2,159.36 2,159.71 0.0K
15:40 2,159.76 2,160.20 2,159.76 2,160.12 0.0K
15:41 2,160.03 2,160.12 2,159.90 2,160.08 0.0K
15:42 2,159.98 2,159.98 2,159.73 2,159.73 0.0K
15:43 2,159.69 2,159.74 2,159.57 2,159.63 0.0K
15:44 2,159.48 2,159.95 2,159.38 2,159.95 0.0K
15:45 2,159.86 2,160.04 2,159.76 2,160.04 0.0K
15:46 2,160.13 2,160.22 2,160.13 2,160.17 0.0K
15:47 2,160.34 2,160.60 2,160.34 2,160.56 0.0K
15:48 2,160.60 2,160.60 2,160.57 2,160.57 0.0K
15:49 2,160.65 2,160.74 2,160.46 2,160.55 0.0K
15:50 2,160.46 2,160.49 2,160.18 2,160.18 0.0K
15:51 2,160.14 2,160.14 2,159.97 2,160.02 0.0K
15:52 2,160.05 2,160.39 2,160.00 2,160.39 0.0K
15:53 2,160.34 2,160.57 2,160.30 2,160.36 0.0K
15:54 2,160.41 2,160.87 2,160.41 2,160.87 0.0K
15:55 2,160.75 2,161.10 2,160.75 2,161.10 0.0K
15:56 2,161.05 2,161.26 2,160.92 2,161.07 0.0K
15:57 2,161.16 2,161.20 2,161.05 2,161.17 0.0K
15:58 2,161.15 2,161.15 2,161.11 2,161.11 0.0K
15:59 2,161.15 2,161.38 2,161.15 2,161.38 0.0K
16:00 2,161.21 2,161.27 2,160.97 2,161.16 0.0K
16:01 2,161.21 2,161.26 2,161.03 2,161.03 0.0K
16:02 2,161.07 2,161.40 2,160.90 2,161.40 0.0K
16:03 2,161.35 2,161.40 2,161.21 2,161.24 0.0K
16:04 2,161.13 2,161.45 2,161.13 2,161.45 0.0K
16:05 2,161.52 2,161.93 2,161.43 2,161.92 0.0K
16:06 2,161.95 2,162.03 2,161.83 2,161.97 0.0K
16:07 2,162.01 2,162.01 2,161.67 2,161.67 0.0K
16:08 2,161.77 2,161.82 2,161.68 2,161.68 0.0K
16:09 2,161.53 2,161.53 2,161.44 2,161.48 0.0K
16:10 2,161.44 2,161.44 2,161.15 2,161.18 0.0K
16:11 2,161.24 2,161.33 2,161.04 2,161.12 0.0K
16:12 2,161.18 2,161.26 2,161.10 2,161.10 0.0K
16:13 2,161.02 2,161.06 2,160.97 2,160.98 0.0K
16:14 2,161.02 2,161.15 2,161.02 2,161.05 0.0K
16:15 2,161.03 2,161.05 2,160.87 2,161.05 0.0K
16:16 2,160.58 2,160.84 2,160.53 2,160.84 0.0K
16:17 2,160.89 2,161.09 2,160.89 2,161.09 0.0K
16:18 2,161.17 2,161.23 2,161.12 2,161.23 0.0K
16:19 2,161.27 2,161.32 2,161.07 2,161.07 0.0K
16:20 2,161.03 2,161.03 2,160.49 2,160.49 0.0K
16:21 2,160.54 2,160.60 2,160.28 2,160.28 0.0K
16:22 2,160.33 2,160.41 2,160.30 2,160.30 0.0K
16:23 2,160.47 2,160.58 2,160.38 2,160.38 0.0K
16:24 2,160.47 2,160.47 2,159.82 2,160.25 0.0K
16:25 2,160.30 2,160.73 2,160.30 2,160.73 0.0K
16:26 2,160.78 2,160.93 2,160.58 2,160.58 0.0K
16:27 2,160.52 2,160.60 2,160.14 2,160.14 0.0K
16:28 2,160.06 2,160.06 2,159.69 2,159.69 0.0K
16:29 2,159.60 2,159.77 2,159.44 2,159.77 0.0K
16:30 2,159.86 2,159.86 2,158.60 2,158.60 0.0K
16:31 2,158.46 2,158.46 2,158.16 2,158.28 0.0K
16:32 2,158.33 2,158.51 2,158.16 2,158.51 0.0K
16:33 2,158.61 2,159.50 2,158.61 2,159.44 0.0K
16:34 2,159.40 2,159.40 2,159.20 2,159.21 0.0K
16:35 2,159.13 2,159.39 2,159.13 2,159.35 0.0K
16:36 2,159.40 2,159.66 2,159.40 2,159.42 0.0K
16:37 2,159.33 2,159.47 2,159.15 2,159.42 0.0K
16:38 2,159.53 2,160.00 2,159.50 2,159.82 0.0K
16:39 2,159.72 2,159.72 2,159.45 2,159.53 0.0K
16:40 2,159.48 2,159.48 2,159.19 2,159.19 0.0K
16:41 2,159.24 2,159.51 2,159.04 2,159.04 0.0K
16:42 2,158.92 2,158.92 2,158.30 2,158.32 0.0K
16:43 2,158.27 2,158.27 2,157.58 2,157.60 0.0K
16:44 2,157.30 2,157.30 2,155.43 2,155.55 0.0K
16:45 2,155.47 2,155.60 2,155.39 2,155.45 0.0K
16:46 2,155.57 2,156.21 2,155.57 2,156.21 0.0K
16:47 2,156.26 2,156.33 2,156.18 2,156.23 0.0K
16:48 2,156.32 2,156.32 2,155.88 2,155.88 0.0K
16:49 2,155.96 2,156.24 2,155.79 2,156.24 0.0K
16:50 2,156.44 2,156.65 2,156.35 2,156.65 0.0K
16:51 2,156.69 2,157.22 2,156.69 2,157.22 0.0K
16:52 2,157.12 2,157.12 2,156.96 2,156.96 0.0K
16:53 2,156.91 2,156.97 2,156.61 2,156.66 0.0K
16:54 2,156.61 2,157.07 2,156.61 2,157.07 0.0K
16:55 2,157.11 2,157.45 2,157.06 2,157.45 0.0K
16:56 2,157.36 2,157.51 2,157.24 2,157.24 0.0K
16:57 2,157.20 2,157.70 2,157.20 2,157.61 0.0K
16:58 2,157.66 2,158.17 2,157.66 2,158.16 0.0K
16:59 2,158.18 2,158.59 2,158.18 2,158.59 0.0K
17:00 2,158.61 2,159.17 2,158.15 2,158.36 0.0K
17:01 2,158.26 2,158.38 2,158.14 2,158.38 0.0K
17:02 2,158.38 2,158.98 2,158.38 2,158.92 0.0K
17:03 2,158.88 2,158.92 2,158.35 2,158.35 0.0K
17:04 2,158.53 2,159.02 2,158.47 2,159.02 0.0K
17:05 2,159.11 2,159.46 2,158.83 2,159.33 0.0K
17:06 2,159.38 2,159.55 2,159.38 2,159.47 0.0K
17:07 2,159.50 2,159.68 2,159.37 2,159.37 0.0K
17:08 2,159.48 2,160.04 2,159.48 2,159.82 0.0K
17:09 2,159.87 2,159.95 2,159.79 2,159.91 0.0K
17:10 2,160.00 2,160.15 2,160.00 2,160.10 0.0K
17:11 2,160.05 2,160.12 2,159.86 2,159.86 0.0K
17:12 2,159.95 2,160.37 2,159.95 2,160.29 0.0K
17:13 2,160.24 2,160.24 2,159.95 2,160.01 0.0K
17:14 2,159.90 2,160.06 2,159.69 2,159.98 0.0K
17:15 2,159.94 2,159.94 2,159.48 2,159.59 0.0K
17:16 2,159.50 2,159.64 2,159.33 2,159.44 0.0K
17:17 2,159.52 2,159.59 2,159.30 2,159.30 0.0K
17:18 2,159.26 2,159.39 2,159.24 2,159.37 0.0K
17:19 2,159.22 2,159.58 2,159.22 2,159.58 0.0K
17:20 2,159.62 2,159.91 2,159.62 2,159.90 0.0K
17:21 2,159.95 2,160.62 2,159.95 2,160.57 0.0K
17:22 2,160.92 2,161.03 2,160.87 2,160.93 0.0K
17:23 2,160.97 2,161.18 2,160.79 2,160.89 0.0K
17:24 2,160.80 2,161.25 2,160.80 2,161.25 0.0K
17:25 2,161.34 2,161.41 2,160.84 2,160.93 0.0K
17:26 2,160.89 2,161.16 2,160.58 2,161.16 0.0K
17:27 2,161.06 2,161.42 2,161.03 2,161.42 0.0K
17:28 2,161.68 2,161.82 2,161.63 2,161.75 0.0K
17:29 2,161.61 2,161.61 2,161.33 2,161.40 0.0K
17:30 2,161.44 2,161.47 2,160.76 2,160.76 0.0K
17:31 2,160.55 2,160.55 2,160.09 2,160.40 0.0K
17:32 2,160.49 2,160.49 2,160.26 2,160.35 0.0K
17:33 2,160.39 2,160.58 2,160.29 2,160.53 0.0K
17:34 2,160.49 2,160.78 2,160.35 2,160.57 0.0K
17:35 2,160.53 2,161.25 2,160.53 2,161.13 0.0K
17:36 2,161.09 2,161.48 2,161.06 2,161.34 0.0K
17:37 2,161.43 2,161.92 2,161.43 2,161.87 0.0K
17:38 2,162.24 2,162.58 2,162.24 2,162.54 0.0K
17:39 2,162.46 2,162.87 2,162.46 2,162.87 0.0K
17:40 2,162.78 2,163.46 2,162.74 2,163.46 0.0K
17:41 2,163.42 2,163.59 2,163.33 2,163.56 0.0K
17:42 2,163.58 2,164.24 2,163.58 2,164.15 0.0K
17:43 2,164.09 2,164.28 2,163.89 2,164.10 0.0K
17:44 2,164.04 2,164.06 2,163.83 2,164.01 0.0K
17:45 2,163.93 2,164.09 2,163.92 2,163.92 0.0K
17:46 2,163.89 2,164.24 2,163.85 2,164.24 0.0K
17:47 2,164.29 2,164.52 2,164.29 2,164.42 0.0K
17:48 2,164.34 2,164.77 2,164.34 2,164.68 0.0K
17:49 2,164.56 2,164.57 2,164.11 2,164.11 0.0K
17:50 2,164.16 2,164.34 2,164.14 2,164.34 0.0K
17:51 2,164.38 2,164.63 2,164.38 2,164.51 0.0K
17:52 2,164.47 2,164.55 2,164.15 2,164.50 0.0K
17:53 2,164.41 2,164.60 2,164.33 2,164.55 0.0K
17:54 2,164.66 2,164.66 2,164.48 2,164.61 0.0K
17:55 2,164.66 2,164.72 2,164.48 2,164.48 0.0K
17:56 2,164.53 2,164.53 2,164.22 2,164.29 0.0K
17:57 2,164.31 2,164.33 2,163.59 2,163.64 0.0K
17:58 2,163.72 2,164.01 2,163.72 2,163.96 0.0K
17:59 2,163.89 2,164.12 2,163.83 2,163.83 0.0K
18:00 2,163.94 2,164.17 2,163.94 2,164.02 0.0K
18:01 2,164.06 2,164.65 2,164.06 2,164.56 0.0K
18:02 2,164.49 2,164.88 2,164.40 2,164.86 0.0K
18:03 2,164.81 2,165.17 2,164.81 2,165.17 0.0K
18:04 2,165.22 2,165.22 2,164.89 2,164.89 0.0K
18:05 2,164.97 2,165.00 2,163.94 2,164.03 0.0K
18:06 2,164.12 2,164.30 2,164.06 2,164.30 0.0K
18:07 2,164.35 2,164.49 2,164.09 2,164.09 0.0K
18:08 2,164.13 2,164.25 2,164.01 2,164.09 0.0K
18:09 2,163.96 2,164.29 2,163.96 2,164.18 0.0K
18:10 2,164.27 2,164.84 2,164.27 2,164.81 0.0K
18:11 2,164.90 2,165.04 2,164.86 2,165.04 0.0K
18:12 2,164.99 2,165.25 2,164.84 2,165.13 0.0K
18:13 2,165.08 2,165.47 2,165.03 2,165.47 0.0K
18:14 2,165.44 2,165.63 2,165.40 2,165.63 0.0K
18:15 2,165.72 2,166.25 2,165.72 2,166.12 0.0K
18:16 2,166.10 2,166.22 2,166.06 2,166.06 0.0K
18:17 2,166.26 2,166.80 2,166.15 2,166.80 0.0K
18:18 2,166.87 2,167.14 2,166.87 2,167.14 0.0K
18:19 2,167.18 2,167.39 2,167.15 2,167.20 0.0K
18:20 2,167.09 2,167.37 2,166.98 2,167.33 0.0K
18:21 2,167.35 2,167.39 2,167.00 2,167.00 0.0K
18:22 2,167.04 2,167.18 2,166.84 2,167.18 0.0K
18:23 2,167.10 2,167.10 2,166.31 2,166.69 0.0K
18:24 2,166.65 2,166.77 2,166.40 2,166.69 0.0K
18:25 2,166.63 2,166.63 2,166.63 2,166.63 0.0K
18:29 2,166.82 2,166.91 2,166.16 2,166.91 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