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 2,180.82 2,180.93 2,180.03 2,180.13 0.0K
10:01 2,180.09 2,180.09 2,177.95 2,178.36 0.0K
10:02 2,177.98 2,178.17 2,176.32 2,176.32 0.0K
10:03 2,176.29 2,176.80 2,176.24 2,176.73 0.0K
10:04 2,176.81 2,176.81 2,176.23 2,176.45 0.0K
10:05 2,176.62 2,176.88 2,176.60 2,176.88 0.0K
10:06 2,177.25 2,177.50 2,177.20 2,177.32 0.0K
10:07 2,177.18 2,177.82 2,177.06 2,177.70 0.0K
10:08 2,177.81 2,178.38 2,177.81 2,178.08 0.0K
10:09 2,178.17 2,178.32 2,177.79 2,177.88 0.0K
10:10 2,177.88 2,178.08 2,177.56 2,177.56 0.0K
10:11 2,177.47 2,177.47 2,177.07 2,177.42 0.0K
10:12 2,177.37 2,177.37 2,176.93 2,176.98 0.0K
10:13 2,177.09 2,177.75 2,176.93 2,177.75 0.0K
10:14 2,177.64 2,178.05 2,177.64 2,177.88 0.0K
10:15 2,177.80 2,178.67 2,177.54 2,178.59 0.0K
10:16 2,178.51 2,179.05 2,178.51 2,179.05 0.0K
10:17 2,179.00 2,179.00 2,178.01 2,178.10 0.0K
10:18 2,178.18 2,178.37 2,177.94 2,178.11 0.0K
10:19 2,178.16 2,178.27 2,177.65 2,177.65 0.0K
10:20 2,177.78 2,177.94 2,177.52 2,177.89 0.0K
10:21 2,177.75 2,178.06 2,177.45 2,177.60 0.0K
10:22 2,177.49 2,177.75 2,177.46 2,177.66 0.0K
10:23 2,177.77 2,178.02 2,177.64 2,177.69 0.0K
10:24 2,177.86 2,177.91 2,177.43 2,177.50 0.0K
10:25 2,177.42 2,178.17 2,177.42 2,178.17 0.0K
10:26 2,178.00 2,178.55 2,177.78 2,178.27 0.0K
10:27 2,178.31 2,178.45 2,177.72 2,178.08 0.0K
10:28 2,178.00 2,178.09 2,177.90 2,178.09 0.0K
10:29 2,178.07 2,178.07 2,177.89 2,177.94 0.0K
10:30 2,178.03 2,178.16 2,177.66 2,177.73 0.0K
10:31 2,177.82 2,177.90 2,177.59 2,177.59 0.0K
10:32 2,177.73 2,177.88 2,177.67 2,177.67 0.0K
10:33 2,177.72 2,177.91 2,177.53 2,177.91 0.0K
10:34 2,177.86 2,177.86 2,177.58 2,177.83 0.0K
10:35 2,177.80 2,178.81 2,177.80 2,178.81 0.0K
10:36 2,178.98 2,179.07 2,178.87 2,178.96 0.0K
10:37 2,179.00 2,179.00 2,178.74 2,178.75 0.0K
10:38 2,178.66 2,179.01 2,178.66 2,178.90 0.0K
10:39 2,178.87 2,178.97 2,178.41 2,178.57 0.0K
10:40 2,178.51 2,179.35 2,178.51 2,179.26 0.0K
10:41 2,179.43 2,179.60 2,179.37 2,179.42 0.0K
10:42 2,179.38 2,179.47 2,179.21 2,179.41 0.0K
10:43 2,179.39 2,180.09 2,179.39 2,180.09 0.0K
10:44 2,180.25 2,180.25 2,179.73 2,179.78 0.0K
10:45 2,179.74 2,179.99 2,179.46 2,179.99 0.0K
10:46 2,179.97 2,180.19 2,179.97 2,180.06 0.0K
10:47 2,180.10 2,180.22 2,179.52 2,179.52 0.0K
10:48 2,179.61 2,179.67 2,179.50 2,179.58 0.0K
10:49 2,179.51 2,179.53 2,179.04 2,179.04 0.0K
10:50 2,179.17 2,179.72 2,179.17 2,179.63 0.0K
10:51 2,179.72 2,179.72 2,179.16 2,179.29 0.0K
10:52 2,179.24 2,179.39 2,178.99 2,178.99 0.0K
10:53 2,178.91 2,179.43 2,178.91 2,179.43 0.0K
10:54 2,179.39 2,179.53 2,179.18 2,179.43 0.0K
10:55 2,179.52 2,179.65 2,178.95 2,178.95 0.0K
10:56 2,178.77 2,178.77 2,178.50 2,178.59 0.0K
10:57 2,178.54 2,178.62 2,178.46 2,178.53 0.0K
10:58 2,178.43 2,178.70 2,178.43 2,178.60 0.0K
10:59 2,178.67 2,178.67 2,178.16 2,178.16 0.0K
11:00 2,178.32 2,178.51 2,178.09 2,178.30 0.0K
11:01 2,178.21 2,178.26 2,177.19 2,177.24 0.0K
11:02 2,177.18 2,177.37 2,176.97 2,177.37 0.0K
11:03 2,177.45 2,177.81 2,177.45 2,177.79 0.0K
11:04 2,177.68 2,178.06 2,177.68 2,177.83 0.0K
11:05 2,177.93 2,178.29 2,177.32 2,178.23 0.0K
11:06 2,178.32 2,178.79 2,178.01 2,178.06 0.0K
11:07 2,178.00 2,178.00 2,177.67 2,177.84 0.0K
11:08 2,177.89 2,177.89 2,177.35 2,177.41 0.0K
11:09 2,177.46 2,177.80 2,177.39 2,177.80 0.0K
11:10 2,177.89 2,178.07 2,177.82 2,177.82 0.0K
11:11 2,177.75 2,177.99 2,177.60 2,177.60 0.0K
11:12 2,177.54 2,177.54 2,176.45 2,176.45 0.0K
11:13 2,176.36 2,176.62 2,176.36 2,176.62 0.0K
11:14 2,176.83 2,176.96 2,176.40 2,176.46 0.0K
11:15 2,176.40 2,176.64 2,176.36 2,176.64 0.0K
11:16 2,176.79 2,177.40 2,176.75 2,177.37 0.0K
11:17 2,177.44 2,177.64 2,177.44 2,177.60 0.0K
11:18 2,177.68 2,177.85 2,177.59 2,177.66 0.0K
11:19 2,177.62 2,178.09 2,177.61 2,178.09 0.0K
11:20 2,178.03 2,178.12 2,177.86 2,178.03 0.0K
11:21 2,178.07 2,178.07 2,177.77 2,177.80 0.0K
11:22 2,177.60 2,177.89 2,177.21 2,177.31 0.0K
11:23 2,177.19 2,177.30 2,177.19 2,177.29 0.0K
11:24 2,177.25 2,177.25 2,177.03 2,177.25 0.0K
11:25 2,177.28 2,177.41 2,177.21 2,177.40 0.0K
11:26 2,177.45 2,177.89 2,177.40 2,177.89 0.0K
11:27 2,177.92 2,177.94 2,177.78 2,177.78 0.0K
11:28 2,177.84 2,177.96 2,177.73 2,177.96 0.0K
11:29 2,178.05 2,178.36 2,177.91 2,177.91 0.0K
11:30 2,177.89 2,177.89 2,177.39 2,177.45 0.0K
11:31 2,177.31 2,177.69 2,177.24 2,177.43 0.0K
11:32 2,177.47 2,178.24 2,177.47 2,178.24 0.0K
11:33 2,178.15 2,178.17 2,177.94 2,177.94 0.0K
11:34 2,178.05 2,178.05 2,177.79 2,177.88 0.0K
11:35 2,177.82 2,177.82 2,177.56 2,177.64 0.0K
11:36 2,177.56 2,177.56 2,177.40 2,177.40 0.0K
11:37 2,177.45 2,177.49 2,177.29 2,177.45 0.0K
11:38 2,177.50 2,177.63 2,177.33 2,177.63 0.0K
11:39 2,177.78 2,177.86 2,177.70 2,177.76 0.0K
11:40 2,177.67 2,177.77 2,177.38 2,177.52 0.0K
11:41 2,177.39 2,177.39 2,176.82 2,176.82 0.0K
11:42 2,176.88 2,177.00 2,176.88 2,177.00 0.0K
11:43 2,176.88 2,177.67 2,176.88 2,177.62 0.0K
11:44 2,177.52 2,177.58 2,177.46 2,177.49 0.0K
11:45 2,177.58 2,177.65 2,177.51 2,177.54 0.0K
11:46 2,177.50 2,177.50 2,177.03 2,177.12 0.0K
11:47 2,177.01 2,177.11 2,176.66 2,176.71 0.0K
11:48 2,176.75 2,176.83 2,176.67 2,176.83 0.0K
11:49 2,176.87 2,176.96 2,176.78 2,176.96 0.0K
11:50 2,176.98 2,177.11 2,176.70 2,176.75 0.0K
11:51 2,176.86 2,177.61 2,176.86 2,177.61 0.0K
11:52 2,177.69 2,177.77 2,177.65 2,177.65 0.0K
11:53 2,177.55 2,177.73 2,177.47 2,177.51 0.0K
11:54 2,177.47 2,177.47 2,177.25 2,177.25 0.0K
11:55 2,177.20 2,177.20 2,176.96 2,177.04 0.0K
11:56 2,177.09 2,177.19 2,176.79 2,177.19 0.0K
11:57 2,177.10 2,177.50 2,177.10 2,177.49 0.0K
11:58 2,177.45 2,177.45 2,177.23 2,177.26 0.0K
11:59 2,177.24 2,177.24 2,176.40 2,176.49 0.0K
12:00 2,176.28 2,176.42 2,176.28 2,176.33 0.0K
12:01 2,176.30 2,176.30 2,176.18 2,176.19 0.0K
12:02 2,176.14 2,176.14 2,175.86 2,175.86 0.0K
12:03 2,176.04 2,176.53 2,176.04 2,176.53 0.0K
12:04 2,176.27 2,176.31 2,176.24 2,176.31 0.0K
12:05 2,176.34 2,176.34 2,176.29 2,176.29 0.0K
12:06 2,176.22 2,176.45 2,176.08 2,176.37 0.0K
12:07 2,176.29 2,176.38 2,176.26 2,176.26 0.0K
12:08 2,176.17 2,176.38 2,176.17 2,176.34 0.0K
12:09 2,176.25 2,176.25 2,175.75 2,175.87 0.0K
12:10 2,175.80 2,175.80 2,175.48 2,175.48 0.0K
12:11 2,175.57 2,175.81 2,175.57 2,175.81 0.0K
12:12 2,175.49 2,175.49 2,175.04 2,175.04 0.0K
12:13 2,174.97 2,175.09 2,174.92 2,174.92 0.0K
12:14 2,174.84 2,174.88 2,174.75 2,174.75 0.0K
12:15 2,174.69 2,174.86 2,174.65 2,174.86 0.0K
12:16 2,174.82 2,174.82 2,174.37 2,174.77 0.0K
12:17 2,174.81 2,174.97 2,174.81 2,174.95 0.0K
12:18 2,174.85 2,174.85 2,174.68 2,174.72 0.0K
12:19 2,174.81 2,174.90 2,174.69 2,174.78 0.0K
12:20 2,174.86 2,174.86 2,174.56 2,174.62 0.0K
12:21 2,174.35 2,174.35 2,173.98 2,173.98 0.0K
12:22 2,173.92 2,174.23 2,173.92 2,174.23 0.0K
12:23 2,174.14 2,174.14 2,173.93 2,173.93 0.0K
12:24 2,173.91 2,174.00 2,173.87 2,174.00 0.0K
12:25 2,173.91 2,174.10 2,173.91 2,174.10 0.0K
12:26 2,174.09 2,174.44 2,174.09 2,174.25 0.0K
12:27 2,174.31 2,174.31 2,174.14 2,174.14 0.0K
12:28 2,174.10 2,174.55 2,174.10 2,174.50 0.0K
12:29 2,174.55 2,174.68 2,174.49 2,174.49 0.0K
12:30 2,174.31 2,174.31 2,173.74 2,173.77 0.0K
12:31 2,173.73 2,173.73 2,173.64 2,173.66 0.0K
12:32 2,173.60 2,173.70 2,173.55 2,173.55 0.0K
12:33 2,173.63 2,173.93 2,173.56 2,173.93 0.0K
12:34 2,173.76 2,173.76 2,173.73 2,173.73 0.0K
12:35 2,173.64 2,174.02 2,173.64 2,173.85 0.0K
12:36 2,173.81 2,174.00 2,173.48 2,173.97 0.0K
12:37 2,173.93 2,173.98 2,173.77 2,173.79 0.0K
12:38 2,173.74 2,173.83 2,173.43 2,173.43 0.0K
12:39 2,173.32 2,173.32 2,172.86 2,172.86 0.0K
12:40 2,172.82 2,173.05 2,172.78 2,172.78 0.0K
12:41 2,172.87 2,172.87 2,172.72 2,172.72 0.0K
12:42 2,172.77 2,172.77 2,172.42 2,172.42 0.0K
12:43 2,172.50 2,172.61 2,172.50 2,172.61 0.0K
12:44 2,172.52 2,172.52 2,172.46 2,172.49 0.0K
12:45 2,172.39 2,172.39 2,172.20 2,172.27 0.0K
12:46 2,172.18 2,172.22 2,172.15 2,172.17 0.0K
12:47 2,171.91 2,172.02 2,171.71 2,172.02 0.0K
12:48 2,171.94 2,172.32 2,171.76 2,172.32 0.0K
12:49 2,172.27 2,172.50 2,172.27 2,172.28 0.0K
12:50 2,172.36 2,172.44 2,172.36 2,172.44 0.0K
12:51 2,172.40 2,172.44 2,172.31 2,172.44 0.0K
12:52 2,172.48 2,172.48 2,172.27 2,172.33 0.0K
12:53 2,172.08 2,172.46 2,172.08 2,172.46 0.0K
12:54 2,172.49 2,172.49 2,172.19 2,172.19 0.0K
12:55 2,172.24 2,172.51 2,172.24 2,172.30 0.0K
12:56 2,172.22 2,172.22 2,171.98 2,172.02 0.0K
12:57 2,172.09 2,172.09 2,171.94 2,171.94 0.0K
12:58 2,171.88 2,171.88 2,171.56 2,171.56 0.0K
12:59 2,171.60 2,171.60 2,171.48 2,171.51 0.0K
13:00 2,171.60 2,171.69 2,171.42 2,171.43 0.0K
13:01 2,171.38 2,171.46 2,171.31 2,171.46 0.0K
13:02 2,171.41 2,171.48 2,171.32 2,171.48 0.0K
13:03 2,171.52 2,171.60 2,171.41 2,171.60 0.0K
13:04 2,171.65 2,171.72 2,171.63 2,171.68 0.0K
13:05 2,171.85 2,172.26 2,171.85 2,172.16 0.0K
13:06 2,172.20 2,172.24 2,172.10 2,172.10 0.0K
13:07 2,172.19 2,172.25 2,172.03 2,172.20 0.0K
13:08 2,172.15 2,172.26 2,172.14 2,172.14 0.0K
13:09 2,172.06 2,172.19 2,172.06 2,172.19 0.0K
13:10 2,172.16 2,172.18 2,171.57 2,171.57 0.0K
13:11 2,171.52 2,171.61 2,171.52 2,171.61 0.0K
13:12 2,171.63 2,171.63 2,170.96 2,171.04 0.0K
13:13 2,171.23 2,171.27 2,171.17 2,171.17 0.0K
13:14 2,171.15 2,171.43 2,171.15 2,171.43 0.0K
13:15 2,171.52 2,171.52 2,171.36 2,171.36 0.0K
13:16 2,171.27 2,171.32 2,171.23 2,171.32 0.0K
13:17 2,171.52 2,171.66 2,171.52 2,171.52 0.0K
13:18 2,171.60 2,171.75 2,171.51 2,171.60 0.0K
13:19 2,171.69 2,171.72 2,171.32 2,171.46 0.0K
13:20 2,171.42 2,171.66 2,171.42 2,171.50 0.0K
13:21 2,171.42 2,171.42 2,171.24 2,171.24 0.0K
13:22 2,171.18 2,171.29 2,171.18 2,171.29 0.0K
13:23 2,171.19 2,171.31 2,171.19 2,171.31 0.0K
13:24 2,171.27 2,171.29 2,170.87 2,170.91 0.0K
13:25 2,170.83 2,170.83 2,170.63 2,170.63 0.0K
13:26 2,170.54 2,170.59 2,170.35 2,170.35 0.0K
13:27 2,170.27 2,170.29 2,170.22 2,170.22 0.0K
13:28 2,170.25 2,170.25 2,170.14 2,170.14 0.0K
13:29 2,170.10 2,170.18 2,170.03 2,170.14 0.0K
13:30 2,170.10 2,170.16 2,169.93 2,170.16 0.0K
13:31 2,170.36 2,170.36 2,170.12 2,170.12 0.0K
13:32 2,170.05 2,170.05 2,169.67 2,169.67 0.0K
13:33 2,169.64 2,169.80 2,169.64 2,169.71 0.0K
13:34 2,169.75 2,169.75 2,169.71 2,169.71 0.0K
13:35 2,169.75 2,169.75 2,169.47 2,169.51 0.0K
13:36 2,169.55 2,169.55 2,169.18 2,169.34 0.0K
13:37 2,169.25 2,169.25 2,169.13 2,169.13 0.0K
13:38 2,169.18 2,169.60 2,169.18 2,169.60 0.0K
13:39 2,169.66 2,169.85 2,169.66 2,169.85 0.0K
13:40 2,169.96 2,170.01 2,169.87 2,169.87 0.0K
13:41 2,169.92 2,170.36 2,169.92 2,170.28 0.0K
13:42 2,170.46 2,170.58 2,170.45 2,170.45 0.0K
13:43 2,170.50 2,170.58 2,170.43 2,170.43 0.0K
13:44 2,170.47 2,170.67 2,170.41 2,170.67 0.0K
13:45 2,170.42 2,170.45 2,170.10 2,170.17 0.0K
13:46 2,170.27 2,170.40 2,170.18 2,170.18 0.0K
13:47 2,170.23 2,170.27 2,170.14 2,170.27 0.0K
13:48 2,170.22 2,170.51 2,170.17 2,170.51 0.0K
13:49 2,170.45 2,170.45 2,170.34 2,170.42 0.0K
13:50 2,170.35 2,170.43 2,170.14 2,170.14 0.0K
13:51 2,170.04 2,170.49 2,170.04 2,170.25 0.0K
13:52 2,170.17 2,170.25 2,169.87 2,169.87 0.0K
13:53 2,169.78 2,169.96 2,169.78 2,169.96 0.0K
13:54 2,170.10 2,170.45 2,170.10 2,170.36 0.0K
13:55 2,170.27 2,170.31 2,170.06 2,170.17 0.0K
13:56 2,170.16 2,170.16 2,169.99 2,169.99 0.0K
13:57 2,170.10 2,170.27 2,170.10 2,170.16 0.0K
13:58 2,170.11 2,170.25 2,170.08 2,170.25 0.0K
13:59 2,170.30 2,170.43 2,170.09 2,170.43 0.0K
14:00 2,170.51 2,170.61 2,170.51 2,170.61 0.0K
14:01 2,170.65 2,170.65 2,170.46 2,170.65 0.0K
14:02 2,170.67 2,170.95 2,170.67 2,170.95 0.0K
14:03 2,170.82 2,171.14 2,170.82 2,171.14 0.0K
14:04 2,171.40 2,171.69 2,171.40 2,171.60 0.0K
14:05 2,171.51 2,171.67 2,171.51 2,171.59 0.0K
14:06 2,171.60 2,171.60 2,171.41 2,171.41 0.0K
14:07 2,171.51 2,171.55 2,171.50 2,171.50 0.0K
14:08 2,171.41 2,171.41 2,171.41 2,171.41 0.0K
14:09 2,171.47 2,171.53 2,171.26 2,171.53 0.0K
14:10 2,171.49 2,171.49 2,171.27 2,171.27 0.0K
14:11 2,171.24 2,171.24 2,171.12 2,171.12 0.0K
14:12 2,171.18 2,171.48 2,171.18 2,171.48 0.0K
14:13 2,171.45 2,171.70 2,171.45 2,171.70 0.0K
14:14 2,171.75 2,171.99 2,171.75 2,171.90 0.0K
14:15 2,171.81 2,171.81 2,171.73 2,171.73 0.0K
14:16 2,171.64 2,171.64 2,171.51 2,171.56 0.0K
14:17 2,171.61 2,171.61 2,171.52 2,171.57 0.0K
14:18 2,171.47 2,171.47 2,171.39 2,171.39 0.0K
14:19 2,171.31 2,171.31 2,170.64 2,170.66 0.0K
14:20 2,170.75 2,170.83 2,170.45 2,170.54 0.0K
14:21 2,170.50 2,170.50 2,170.31 2,170.35 0.0K
14:22 2,170.44 2,170.44 2,170.44 2,170.44 0.0K
14:23 2,170.49 2,170.49 2,170.30 2,170.41 0.0K
14:24 2,170.32 2,170.70 2,170.32 2,170.65 0.0K
14:25 2,170.61 2,170.74 2,170.61 2,170.74 0.0K
14:26 2,170.83 2,170.97 2,170.83 2,170.97 0.0K
14:27 2,171.04 2,171.15 2,171.04 2,171.15 0.0K
14:28 2,170.97 2,170.99 2,170.90 2,170.99 0.0K
14:29 2,170.75 2,170.75 2,170.66 2,170.75 0.0K
14:30 2,170.71 2,170.84 2,170.37 2,170.39 0.0K
14:31 2,170.30 2,170.33 2,170.21 2,170.25 0.0K
14:32 2,170.30 2,170.30 2,170.15 2,170.20 0.0K
14:33 2,170.16 2,170.19 2,170.16 2,170.17 0.0K
14:34 2,170.31 2,170.38 2,170.31 2,170.33 0.0K
14:35 2,170.16 2,170.16 2,170.16 2,170.16 0.0K
14:36 2,170.24 2,170.38 2,170.20 2,170.38 0.0K
14:37 2,170.34 2,170.34 2,170.18 2,170.18 0.0K
14:38 2,170.22 2,170.22 2,170.17 2,170.22 0.0K
14:39 2,170.24 2,170.50 2,170.24 2,170.45 0.0K
14:40 2,170.41 2,170.77 2,170.39 2,170.77 0.0K
14:41 2,170.82 2,170.82 2,170.66 2,170.66 0.0K
14:42 2,170.73 2,170.73 2,170.73 2,170.73 0.0K
14:43 2,170.77 2,170.84 2,170.23 2,170.23 0.0K
14:44 2,170.10 2,170.12 2,169.69 2,169.69 0.0K
14:45 2,169.64 2,169.71 2,169.57 2,169.66 0.0K
14:46 2,169.71 2,169.88 2,169.71 2,169.80 0.0K
14:47 2,169.84 2,170.29 2,169.84 2,170.25 0.0K
14:48 2,170.30 2,170.30 2,169.87 2,169.96 0.0K
14:49 2,169.86 2,169.86 2,169.55 2,169.64 0.0K
14:50 2,169.62 2,169.72 2,169.58 2,169.72 0.0K
14:51 2,169.65 2,169.65 2,169.48 2,169.48 0.0K
14:52 2,169.56 2,169.96 2,169.56 2,169.87 0.0K
14:53 2,169.93 2,169.93 2,169.43 2,169.43 0.0K
14:54 2,169.51 2,169.51 2,169.47 2,169.47 0.0K
14:55 2,169.43 2,169.43 2,169.43 2,169.43 0.0K
14:56 2,169.39 2,169.39 2,169.31 2,169.31 0.0K
14:57 2,169.40 2,169.45 2,169.23 2,169.23 0.0K
14:58 2,169.20 2,169.20 2,169.20 2,169.20 0.0K
14:59 2,169.11 2,169.38 2,169.11 2,169.20 0.0K
15:00 2,168.82 2,169.12 2,168.75 2,169.12 0.0K
15:01 2,169.12 2,169.54 2,169.12 2,169.50 0.0K
15:02 2,169.46 2,169.70 2,169.46 2,169.70 0.0K
15:03 2,169.61 2,169.61 2,169.56 2,169.56 0.0K
15:04 2,169.60 2,169.60 2,169.55 2,169.60 0.0K
15:05 2,169.68 2,169.72 2,169.55 2,169.72 0.0K
15:06 2,169.63 2,169.63 2,169.46 2,169.46 0.0K
15:07 2,169.50 2,169.74 2,169.50 2,169.74 0.0K
15:08 2,169.77 2,169.85 2,169.77 2,169.85 0.0K
15:09 2,169.77 2,169.77 2,169.63 2,169.63 0.0K
15:10 2,169.55 2,169.55 2,169.55 2,169.55 0.0K
15:11 2,169.52 2,169.74 2,169.52 2,169.74 0.0K
15:12 2,169.98 2,170.15 2,169.95 2,170.15 0.0K
15:13 2,170.20 2,170.38 2,170.20 2,170.34 0.0K
15:14 2,170.16 2,170.16 2,170.03 2,170.03 0.0K
15:15 2,170.12 2,170.23 2,169.97 2,170.04 0.0K
15:16 2,170.13 2,170.23 2,170.13 2,170.14 0.0K
15:17 2,170.01 2,170.01 2,169.94 2,169.94 0.0K
15:18 2,170.03 2,170.03 2,169.97 2,170.03 0.0K
15:19 2,169.85 2,169.85 2,169.63 2,169.68 0.0K
15:20 2,169.64 2,169.64 2,169.17 2,169.23 0.0K
15:21 2,169.40 2,169.61 2,169.39 2,169.39 0.0K
15:22 2,169.42 2,169.42 2,169.31 2,169.31 0.0K
15:23 2,169.40 2,169.42 2,169.33 2,169.37 0.0K
15:24 2,169.34 2,169.40 2,169.07 2,169.24 0.0K
15:25 2,169.20 2,169.25 2,169.20 2,169.25 0.0K
15:26 2,169.22 2,169.34 2,169.22 2,169.29 0.0K
15:27 2,169.32 2,169.32 2,168.92 2,169.09 0.0K
15:28 2,168.95 2,168.95 2,168.81 2,168.81 0.0K
15:29 2,168.85 2,168.85 2,168.25 2,168.25 0.0K
15:30 2,168.19 2,168.19 2,167.49 2,167.49 0.0K
15:31 2,167.41 2,167.41 2,167.22 2,167.24 0.0K
15:32 2,167.32 2,167.66 2,167.32 2,167.66 0.0K
15:33 2,167.76 2,168.01 2,167.71 2,168.01 0.0K
15:34 2,168.05 2,168.05 2,167.97 2,167.97 0.0K
15:35 2,167.95 2,168.04 2,167.95 2,168.04 0.0K
15:36 2,168.09 2,168.22 2,168.03 2,168.03 0.0K
15:37 2,167.91 2,167.96 2,167.67 2,167.67 0.0K
15:38 2,167.73 2,168.23 2,167.73 2,168.01 0.0K
15:39 2,168.06 2,168.09 2,167.96 2,167.96 0.0K
15:40 2,167.92 2,167.99 2,167.91 2,167.91 0.0K
15:41 2,167.97 2,167.97 2,167.63 2,167.72 0.0K
15:42 2,167.80 2,167.85 2,167.66 2,167.66 0.0K
15:43 2,167.61 2,167.87 2,167.61 2,167.87 0.0K
15:44 2,167.91 2,168.26 2,167.91 2,168.13 0.0K
15:45 2,168.21 2,168.21 2,168.15 2,168.15 0.0K
15:46 2,168.10 2,168.20 2,168.10 2,168.11 0.0K
15:47 2,168.07 2,168.07 2,167.98 2,167.98 0.0K
15:48 2,168.04 2,168.12 2,167.94 2,168.07 0.0K
15:49 2,167.98 2,167.98 2,167.54 2,167.54 0.0K
15:50 2,167.43 2,167.81 2,167.43 2,167.81 0.0K
15:51 2,167.92 2,167.97 2,167.71 2,167.71 0.0K
15:52 2,167.62 2,167.62 2,167.62 2,167.62 0.0K
15:53 2,167.58 2,167.58 2,167.58 2,167.58 0.0K
15:54 2,167.47 2,167.47 2,167.18 2,167.18 0.0K
15:55 2,167.36 2,167.36 2,166.82 2,166.82 0.0K
15:56 2,166.78 2,167.04 2,166.78 2,167.04 0.0K
15:57 2,166.95 2,167.07 2,166.93 2,166.93 0.0K
15:58 2,166.98 2,166.98 2,166.94 2,166.94 0.0K
15:59 2,166.99 2,166.99 2,166.73 2,166.76 0.0K
16:00 2,166.91 2,167.19 2,166.91 2,167.19 0.0K
16:01 2,167.27 2,167.45 2,167.20 2,167.45 0.0K
16:02 2,167.40 2,167.94 2,167.36 2,167.76 0.0K
16:03 2,167.82 2,167.89 2,167.77 2,167.83 0.0K
16:04 2,167.79 2,167.79 2,167.25 2,167.27 0.0K
16:05 2,167.32 2,167.45 2,167.22 2,167.24 0.0K
16:06 2,167.14 2,167.17 2,166.84 2,166.92 0.0K
16:07 2,167.02 2,167.03 2,166.91 2,167.03 0.0K
16:08 2,167.05 2,167.51 2,167.02 2,167.51 0.0K
16:09 2,167.46 2,167.56 2,167.35 2,167.56 0.0K
16:10 2,167.62 2,167.73 2,167.62 2,167.71 0.0K
16:11 2,167.64 2,167.68 2,167.47 2,167.55 0.0K
16:12 2,167.47 2,167.60 2,167.47 2,167.56 0.0K
16:13 2,167.51 2,167.51 2,167.32 2,167.43 0.0K
16:14 2,167.35 2,167.36 2,167.23 2,167.23 0.0K
16:15 2,167.32 2,167.32 2,167.18 2,167.27 0.0K
16:16 2,167.23 2,167.52 2,167.23 2,167.52 0.0K
16:17 2,167.48 2,167.66 2,167.48 2,167.66 0.0K
16:18 2,167.57 2,167.57 2,167.27 2,167.27 0.0K
16:19 2,167.31 2,167.31 2,167.11 2,167.12 0.0K
16:20 2,167.08 2,167.15 2,167.06 2,167.13 0.0K
16:21 2,166.84 2,166.99 2,166.59 2,166.59 0.0K
16:22 2,166.74 2,166.95 2,166.69 2,166.95 0.0K
16:23 2,166.98 2,166.98 2,166.82 2,166.83 0.0K
16:24 2,166.92 2,167.24 2,166.92 2,167.24 0.0K
16:25 2,167.20 2,167.46 2,167.20 2,167.46 0.0K
16:26 2,167.42 2,167.60 2,167.39 2,167.42 0.0K
16:27 2,167.49 2,167.53 2,167.49 2,167.49 0.0K
16:28 2,167.51 2,167.51 2,167.22 2,167.22 0.0K
16:29 2,167.26 2,167.50 2,167.26 2,167.50 0.0K
16:30 2,167.51 2,167.63 2,167.20 2,167.31 0.0K
16:31 2,167.36 2,167.51 2,167.10 2,167.10 0.0K
16:32 2,167.15 2,167.15 2,166.94 2,167.06 0.0K
16:33 2,167.18 2,167.63 2,167.13 2,167.61 0.0K
16:34 2,167.23 2,167.35 2,167.13 2,167.13 0.0K
16:35 2,167.07 2,167.20 2,166.92 2,166.92 0.0K
16:36 2,166.97 2,167.57 2,166.97 2,167.50 0.0K
16:37 2,167.54 2,167.59 2,167.45 2,167.59 0.0K
16:38 2,167.52 2,167.66 2,167.39 2,167.48 0.0K
16:39 2,167.53 2,167.53 2,167.44 2,167.50 0.0K
16:40 2,167.41 2,167.82 2,167.41 2,167.71 0.0K
16:41 2,167.76 2,167.86 2,167.76 2,167.76 0.0K
16:42 2,167.84 2,167.84 2,167.70 2,167.70 0.0K
16:43 2,167.52 2,167.85 2,167.42 2,167.85 0.0K
16:44 2,167.89 2,168.11 2,167.82 2,168.11 0.0K
16:45 2,168.19 2,168.96 2,168.19 2,168.72 0.0K
16:46 2,168.97 2,169.34 2,168.79 2,169.34 0.0K
16:47 2,169.32 2,169.51 2,168.90 2,168.90 0.0K
16:48 2,168.95 2,169.22 2,168.82 2,168.82 0.0K
16:49 2,168.83 2,168.83 2,168.20 2,168.20 0.0K
16:50 2,168.22 2,168.44 2,168.22 2,168.22 0.0K
16:51 2,168.23 2,168.28 2,168.14 2,168.28 0.0K
16:52 2,168.37 2,168.37 2,168.07 2,168.14 0.0K
16:53 2,168.28 2,168.42 2,168.18 2,168.18 0.0K
16:54 2,168.15 2,168.17 2,167.94 2,168.08 0.0K
16:55 2,168.11 2,168.11 2,167.45 2,167.45 0.0K
16:56 2,167.26 2,167.36 2,167.20 2,167.26 0.0K
16:57 2,167.21 2,167.61 2,167.16 2,167.39 0.0K
16:58 2,167.52 2,167.57 2,167.24 2,167.34 0.0K
16:59 2,167.43 2,167.45 2,167.27 2,167.43 0.0K
17:00 2,167.48 2,168.24 2,167.48 2,168.22 0.0K
17:01 2,168.47 2,168.69 2,168.47 2,168.64 0.0K
17:02 2,168.78 2,168.97 2,168.62 2,168.62 0.0K
17:03 2,168.66 2,168.66 2,168.47 2,168.52 0.0K
17:04 2,168.44 2,168.51 2,168.33 2,168.44 0.0K
17:05 2,168.52 2,169.20 2,168.52 2,169.09 0.0K
17:06 2,169.05 2,169.05 2,168.55 2,168.55 0.0K
17:07 2,168.50 2,168.67 2,168.38 2,168.38 0.0K
17:08 2,168.42 2,168.55 2,168.35 2,168.35 0.0K
17:09 2,168.25 2,168.41 2,168.12 2,168.41 0.0K
17:10 2,168.34 2,168.51 2,168.30 2,168.51 0.0K
17:11 2,168.43 2,168.52 2,168.18 2,168.18 0.0K
17:12 2,168.26 2,168.35 2,168.12 2,168.20 0.0K
17:13 2,168.28 2,168.66 2,168.28 2,168.62 0.0K
17:14 2,168.70 2,168.75 2,167.91 2,167.91 0.0K
17:15 2,167.96 2,167.98 2,167.70 2,167.70 0.0K
17:16 2,167.79 2,168.44 2,167.79 2,168.39 0.0K
17:17 2,168.44 2,168.44 2,167.95 2,167.95 0.0K
17:18 2,167.89 2,167.89 2,167.71 2,167.80 0.0K
17:19 2,167.76 2,167.92 2,167.65 2,167.92 0.0K
17:20 2,168.01 2,168.17 2,167.96 2,167.96 0.0K
17:21 2,168.08 2,168.08 2,167.79 2,168.03 0.0K
17:22 2,167.97 2,168.40 2,167.97 2,168.40 0.0K
17:23 2,168.36 2,168.41 2,168.18 2,168.41 0.0K
17:24 2,168.36 2,168.61 2,168.25 2,168.49 0.0K
17:25 2,168.54 2,168.63 2,168.48 2,168.48 0.0K
17:26 2,168.61 2,168.68 2,168.37 2,168.37 0.0K
17:27 2,168.22 2,168.29 2,167.88 2,167.88 0.0K
17:28 2,167.92 2,167.95 2,167.11 2,167.19 0.0K
17:29 2,167.14 2,167.78 2,167.14 2,167.78 0.0K
17:30 2,167.82 2,168.12 2,167.82 2,168.08 0.0K
17:31 2,168.36 2,168.67 2,168.36 2,168.44 0.0K
17:32 2,168.36 2,168.66 2,168.31 2,168.49 0.0K
17:33 2,168.46 2,168.46 2,168.18 2,168.24 0.0K
17:34 2,168.18 2,168.21 2,168.13 2,168.17 0.0K
17:35 2,168.27 2,168.29 2,168.11 2,168.22 0.0K
17:36 2,168.19 2,168.33 2,168.13 2,168.30 0.0K
17:37 2,168.31 2,168.31 2,168.12 2,168.12 0.0K
17:38 2,168.20 2,168.20 2,168.13 2,168.13 0.0K
17:39 2,168.05 2,168.05 2,167.93 2,167.97 0.0K
17:40 2,167.92 2,167.99 2,167.79 2,167.91 0.0K
17:41 2,167.85 2,167.90 2,167.73 2,167.90 0.0K
17:42 2,167.82 2,167.97 2,167.76 2,167.92 0.0K
17:43 2,167.88 2,167.97 2,167.63 2,167.78 0.0K
17:44 2,167.74 2,167.83 2,167.63 2,167.63 0.0K
17:45 2,167.75 2,167.92 2,167.65 2,167.92 0.0K
17:46 2,167.86 2,167.86 2,167.00 2,167.05 0.0K
17:47 2,167.02 2,167.18 2,166.85 2,167.11 0.0K
17:48 2,167.06 2,167.19 2,167.06 2,167.19 0.0K
17:49 2,167.15 2,167.22 2,166.80 2,166.95 0.0K
17:50 2,167.04 2,167.19 2,166.97 2,167.19 0.0K
17:51 2,167.16 2,167.25 2,166.75 2,166.75 0.0K
17:52 2,166.71 2,166.87 2,166.70 2,166.80 0.0K
17:53 2,166.82 2,166.87 2,166.63 2,166.87 0.0K
17:54 2,166.82 2,167.07 2,166.72 2,167.07 0.0K
17:55 2,167.09 2,167.79 2,167.09 2,167.79 0.0K
17:56 2,167.67 2,167.83 2,167.67 2,167.81 0.0K
17:57 2,167.92 2,167.95 2,167.80 2,167.86 0.0K
17:58 2,167.90 2,167.90 2,167.66 2,167.81 0.0K
17:59 2,167.84 2,168.10 2,167.80 2,167.93 0.0K
18:00 2,167.77 2,167.81 2,167.55 2,167.57 0.0K
18:01 2,167.52 2,167.89 2,167.48 2,167.85 0.0K
18:02 2,167.80 2,167.99 2,167.45 2,167.45 0.0K
18:03 2,167.40 2,167.51 2,167.15 2,167.16 0.0K
18:04 2,167.08 2,167.15 2,167.02 2,167.15 0.0K
18:05 2,167.22 2,167.47 2,167.04 2,167.37 0.0K
18:06 2,167.33 2,167.33 2,167.15 2,167.20 0.0K
18:07 2,167.29 2,167.29 2,167.05 2,167.14 0.0K
18:08 2,167.29 2,167.55 2,167.29 2,167.55 0.0K
18:09 2,167.52 2,168.07 2,167.47 2,168.07 0.0K
18:10 2,168.03 2,168.03 2,167.32 2,167.40 0.0K
18:11 2,167.36 2,167.66 2,167.27 2,167.58 0.0K
18:12 2,167.66 2,167.66 2,167.38 2,167.58 0.0K
18:13 2,167.56 2,167.56 2,167.47 2,167.50 0.0K
18:14 2,167.54 2,167.69 2,167.53 2,167.54 0.0K
18:15 2,167.62 2,167.82 2,167.60 2,167.79 0.0K
18:16 2,167.74 2,168.00 2,167.70 2,167.70 0.0K
18:17 2,167.74 2,168.11 2,167.71 2,168.03 0.0K
18:18 2,168.11 2,168.24 2,168.03 2,168.04 0.0K
18:19 2,168.07 2,168.24 2,167.90 2,168.18 0.0K
18:20 2,168.15 2,168.19 2,167.96 2,168.01 0.0K
18:21 2,167.96 2,168.19 2,167.96 2,168.12 0.0K
18:22 2,168.03 2,168.16 2,167.76 2,168.02 0.0K
18:23 2,168.14 2,168.23 2,168.01 2,168.09 0.0K
18:24 2,168.17 2,168.42 2,168.17 2,168.32 0.0K
18:25 2,168.22 2,168.22 2,168.22 2,168.22 0.0K
18:29 2,168.41 2,168.41 2,167.53 2,167.85 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