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 2,216.43 2,216.43 2,214.38 2,214.88 0.0K
10:01 2,214.97 2,216.73 2,214.81 2,216.22 0.0K
10:02 2,215.87 2,215.87 2,214.22 2,214.48 0.0K
10:03 2,214.50 2,214.53 2,213.76 2,213.87 0.0K
10:04 2,213.95 2,214.66 2,213.95 2,214.64 0.0K
10:05 2,214.67 2,215.10 2,214.58 2,215.03 0.0K
10:06 2,214.93 2,215.73 2,214.93 2,215.59 0.0K
10:07 2,215.68 2,215.68 2,215.16 2,215.59 0.0K
10:08 2,215.69 2,216.32 2,215.56 2,216.32 0.0K
10:09 2,216.43 2,217.11 2,216.38 2,217.11 0.0K
10:10 2,217.07 2,217.13 2,216.83 2,217.06 0.0K
10:11 2,216.93 2,216.93 2,216.61 2,216.87 0.0K
10:12 2,217.05 2,217.05 2,216.82 2,216.95 0.0K
10:13 2,216.98 2,217.28 2,216.96 2,216.96 0.0K
10:14 2,216.91 2,217.34 2,216.70 2,217.34 0.0K
10:15 2,217.26 2,217.26 2,216.25 2,216.77 0.0K
10:16 2,216.82 2,217.22 2,216.13 2,216.13 0.0K
10:17 2,216.22 2,216.98 2,216.22 2,216.98 0.0K
10:18 2,217.13 2,217.25 2,216.55 2,216.55 0.0K
10:19 2,216.45 2,217.04 2,216.37 2,217.04 0.0K
10:20 2,216.85 2,217.23 2,216.85 2,217.05 0.0K
10:21 2,216.88 2,217.27 2,216.70 2,217.10 0.0K
10:22 2,217.06 2,217.06 2,216.71 2,217.03 0.0K
10:23 2,217.22 2,217.31 2,217.04 2,217.06 0.0K
10:24 2,216.97 2,216.97 2,216.41 2,216.46 0.0K
10:25 2,216.43 2,216.53 2,216.08 2,216.08 0.0K
10:26 2,216.26 2,216.87 2,216.16 2,216.87 0.0K
10:27 2,216.70 2,216.70 2,216.50 2,216.61 0.0K
10:28 2,216.58 2,216.58 2,215.88 2,216.18 0.0K
10:29 2,216.26 2,216.26 2,215.79 2,215.88 0.0K
10:30 2,215.85 2,215.85 2,215.45 2,215.65 0.0K
10:31 2,215.80 2,215.80 2,215.50 2,215.69 0.0K
10:32 2,215.61 2,216.62 2,215.52 2,216.51 0.0K
10:33 2,216.60 2,216.76 2,216.60 2,216.76 0.0K
10:34 2,216.71 2,216.71 2,216.24 2,216.37 0.0K
10:35 2,216.37 2,216.57 2,216.37 2,216.42 0.0K
10:36 2,216.34 2,216.34 2,215.79 2,215.83 0.0K
10:37 2,215.97 2,216.01 2,215.72 2,215.72 0.0K
10:38 2,215.86 2,216.04 2,215.86 2,216.04 0.0K
10:39 2,215.99 2,216.03 2,215.62 2,215.73 0.0K
10:40 2,215.68 2,215.98 2,215.68 2,215.89 0.0K
10:41 2,215.98 2,216.09 2,215.70 2,215.70 0.0K
10:42 2,215.81 2,216.16 2,215.80 2,215.80 0.0K
10:43 2,215.77 2,215.96 2,215.73 2,215.96 0.0K
10:44 2,216.13 2,216.31 2,216.00 2,216.31 0.0K
10:45 2,216.25 2,216.97 2,216.10 2,216.97 0.0K
10:46 2,216.92 2,217.00 2,216.64 2,217.00 0.0K
10:47 2,217.07 2,217.17 2,217.00 2,217.03 0.0K
10:48 2,217.12 2,217.36 2,217.12 2,217.36 0.0K
10:49 2,217.40 2,217.40 2,217.10 2,217.26 0.0K
10:50 2,216.98 2,217.06 2,216.68 2,216.93 0.0K
10:51 2,216.95 2,217.43 2,216.90 2,217.43 0.0K
10:52 2,217.58 2,217.65 2,217.33 2,217.34 0.0K
10:53 2,217.30 2,217.45 2,217.21 2,217.43 0.0K
10:54 2,217.48 2,217.56 2,217.28 2,217.28 0.0K
10:55 2,217.11 2,217.25 2,216.99 2,217.25 0.0K
10:56 2,217.30 2,217.30 2,216.84 2,216.84 0.0K
10:57 2,216.75 2,216.75 2,216.21 2,216.29 0.0K
10:58 2,216.34 2,216.42 2,216.25 2,216.25 0.0K
10:59 2,216.20 2,216.60 2,216.20 2,216.41 0.0K
11:00 2,216.52 2,216.58 2,216.44 2,216.45 0.0K
11:01 2,216.61 2,216.83 2,216.61 2,216.82 0.0K
11:02 2,216.85 2,217.11 2,216.81 2,217.11 0.0K
11:03 2,217.38 2,217.92 2,217.38 2,217.92 0.0K
11:04 2,217.97 2,218.69 2,217.92 2,218.67 0.0K
11:05 2,218.72 2,218.91 2,218.54 2,218.73 0.0K
11:06 2,218.64 2,218.95 2,218.64 2,218.95 0.0K
11:07 2,219.14 2,219.23 2,218.75 2,218.75 0.0K
11:08 2,218.70 2,218.70 2,218.21 2,218.44 0.0K
11:09 2,218.63 2,218.74 2,218.57 2,218.74 0.0K
11:10 2,218.82 2,218.82 2,218.71 2,218.82 0.0K
11:11 2,218.86 2,219.11 2,218.55 2,218.55 0.0K
11:12 2,218.46 2,218.46 2,218.05 2,218.05 0.0K
11:13 2,218.14 2,218.19 2,217.89 2,217.89 0.0K
11:14 2,217.99 2,218.29 2,217.79 2,217.79 0.0K
11:15 2,217.84 2,218.07 2,217.72 2,217.72 0.0K
11:16 2,217.81 2,217.81 2,217.32 2,217.47 0.0K
11:17 2,217.50 2,217.97 2,217.48 2,217.97 0.0K
11:18 2,218.01 2,218.14 2,217.66 2,217.66 0.0K
11:19 2,217.64 2,218.07 2,217.64 2,218.07 0.0K
11:20 2,218.16 2,218.25 2,217.77 2,217.77 0.0K
11:21 2,217.85 2,218.10 2,217.67 2,217.88 0.0K
11:22 2,217.81 2,217.91 2,217.81 2,217.84 0.0K
11:23 2,217.91 2,218.10 2,217.87 2,218.05 0.0K
11:24 2,218.10 2,218.18 2,217.98 2,218.10 0.0K
11:25 2,218.15 2,218.44 2,218.11 2,218.44 0.0K
11:26 2,218.51 2,218.60 2,218.32 2,218.32 0.0K
11:27 2,218.36 2,218.61 2,218.18 2,218.51 0.0K
11:28 2,218.31 2,218.31 2,218.18 2,218.18 0.0K
11:29 2,217.99 2,217.99 2,217.56 2,217.76 0.0K
11:30 2,217.69 2,217.69 2,217.51 2,217.60 0.0K
11:31 2,217.65 2,218.17 2,217.52 2,218.17 0.0K
11:32 2,218.25 2,218.55 2,218.25 2,218.55 0.0K
11:33 2,218.50 2,218.65 2,218.50 2,218.62 0.0K
11:34 2,218.67 2,218.88 2,218.67 2,218.88 0.0K
11:35 2,218.84 2,219.20 2,218.84 2,219.17 0.0K
11:36 2,219.25 2,219.29 2,218.82 2,219.11 0.0K
11:37 2,219.14 2,219.62 2,219.14 2,219.58 0.0K
11:38 2,219.66 2,219.81 2,219.54 2,219.73 0.0K
11:39 2,219.78 2,220.07 2,219.74 2,219.74 0.0K
11:40 2,219.78 2,219.86 2,219.68 2,219.86 0.0K
11:41 2,219.82 2,220.58 2,219.82 2,220.58 0.0K
11:42 2,220.54 2,220.54 2,220.26 2,220.36 0.0K
11:43 2,220.44 2,220.56 2,220.12 2,220.24 0.0K
11:44 2,220.14 2,220.14 2,219.96 2,220.14 0.0K
11:45 2,220.19 2,220.31 2,220.14 2,220.30 0.0K
11:46 2,220.35 2,220.52 2,220.35 2,220.51 0.0K
11:47 2,220.31 2,220.31 2,220.23 2,220.28 0.0K
11:48 2,220.36 2,220.47 2,220.19 2,220.19 0.0K
11:49 2,220.21 2,220.21 2,220.01 2,220.13 0.0K
11:50 2,220.18 2,220.31 2,220.18 2,220.18 0.0K
11:51 2,220.13 2,220.13 2,220.06 2,220.06 0.0K
11:52 2,220.09 2,220.22 2,219.99 2,219.99 0.0K
11:53 2,219.94 2,219.94 2,219.21 2,219.40 0.0K
11:54 2,219.31 2,219.31 2,219.17 2,219.26 0.0K
11:55 2,219.18 2,219.28 2,219.16 2,219.27 0.0K
11:56 2,219.18 2,219.85 2,219.18 2,219.85 0.0K
11:57 2,220.09 2,220.25 2,220.09 2,220.20 0.0K
11:58 2,220.20 2,220.23 2,219.76 2,219.76 0.0K
11:59 2,219.67 2,219.96 2,219.67 2,219.89 0.0K
12:00 2,219.77 2,219.87 2,219.18 2,219.38 0.0K
12:01 2,219.48 2,219.88 2,219.48 2,219.88 0.0K
12:02 2,219.93 2,219.93 2,219.88 2,219.88 0.0K
12:03 2,219.93 2,219.93 2,219.80 2,219.80 0.0K
12:04 2,219.76 2,219.76 2,219.65 2,219.65 0.0K
12:05 2,219.58 2,219.71 2,219.49 2,219.71 0.0K
12:06 2,219.59 2,219.65 2,219.49 2,219.64 0.0K
12:07 2,219.29 2,219.29 2,219.01 2,219.05 0.0K
12:08 2,218.95 2,219.04 2,218.82 2,218.82 0.0K
12:09 2,218.90 2,218.93 2,218.70 2,218.72 0.0K
12:10 2,218.69 2,218.69 2,218.56 2,218.60 0.0K
12:11 2,218.65 2,218.69 2,218.45 2,218.53 0.0K
12:12 2,218.48 2,218.64 2,218.14 2,218.14 0.0K
12:13 2,218.03 2,218.04 2,217.88 2,218.04 0.0K
12:14 2,217.99 2,218.49 2,217.96 2,218.46 0.0K
12:15 2,218.50 2,218.50 2,217.70 2,217.84 0.0K
12:16 2,217.93 2,218.13 2,217.82 2,218.13 0.0K
12:17 2,218.35 2,218.35 2,218.28 2,218.28 0.0K
12:18 2,218.40 2,218.40 2,218.18 2,218.23 0.0K
12:19 2,218.26 2,218.26 2,218.19 2,218.19 0.0K
12:20 2,218.13 2,218.25 2,217.97 2,218.25 0.0K
12:21 2,218.29 2,218.58 2,218.18 2,218.53 0.0K
12:22 2,218.59 2,218.67 2,218.59 2,218.67 0.0K
12:23 2,218.62 2,218.67 2,218.53 2,218.67 0.0K
12:24 2,218.68 2,218.81 2,218.68 2,218.81 0.0K
12:25 2,218.93 2,219.13 2,218.93 2,219.07 0.0K
12:26 2,219.16 2,219.16 2,219.11 2,219.11 0.0K
12:27 2,219.16 2,219.16 2,219.03 2,219.03 0.0K
12:28 2,218.99 2,219.52 2,218.89 2,219.52 0.0K
12:29 2,219.56 2,219.70 2,219.40 2,219.44 0.0K
12:30 2,219.63 2,220.01 2,219.63 2,220.01 0.0K
12:31 2,220.06 2,220.06 2,219.83 2,219.83 0.0K
12:32 2,219.79 2,220.19 2,219.73 2,220.19 0.0K
12:33 2,220.26 2,220.29 2,220.15 2,220.15 0.0K
12:34 2,220.09 2,220.19 2,220.07 2,220.19 0.0K
12:35 2,220.32 2,220.39 2,220.22 2,220.39 0.0K
12:36 2,220.35 2,220.35 2,219.99 2,219.99 0.0K
12:37 2,219.89 2,220.10 2,219.89 2,220.04 0.0K
12:38 2,219.88 2,219.94 2,219.78 2,219.94 0.0K
12:39 2,219.89 2,219.91 2,219.70 2,219.74 0.0K
12:40 2,219.66 2,219.75 2,219.38 2,219.38 0.0K
12:41 2,219.47 2,219.66 2,219.42 2,219.66 0.0K
12:42 2,219.75 2,219.83 2,219.75 2,219.78 0.0K
12:43 2,219.74 2,219.84 2,219.65 2,219.84 0.0K
12:44 2,219.79 2,219.92 2,219.73 2,219.73 0.0K
12:45 2,219.77 2,219.86 2,219.74 2,219.74 0.0K
12:46 2,219.83 2,219.97 2,219.76 2,219.84 0.0K
12:47 2,219.80 2,219.96 2,219.80 2,219.96 0.0K
12:48 2,219.92 2,219.94 2,219.71 2,219.71 0.0K
12:49 2,219.57 2,219.62 2,219.28 2,219.34 0.0K
12:50 2,219.38 2,219.46 2,219.31 2,219.31 0.0K
12:51 2,219.40 2,219.66 2,219.35 2,219.66 0.0K
12:52 2,219.59 2,219.71 2,219.49 2,219.71 0.0K
12:53 2,219.66 2,219.66 2,219.46 2,219.63 0.0K
12:54 2,219.71 2,219.78 2,219.49 2,219.49 0.0K
12:55 2,219.45 2,219.74 2,219.45 2,219.63 0.0K
12:56 2,219.67 2,219.73 2,219.50 2,219.73 0.0K
12:57 2,219.78 2,219.82 2,219.63 2,219.67 0.0K
12:58 2,219.76 2,219.76 2,219.60 2,219.71 0.0K
12:59 2,219.74 2,219.74 2,219.25 2,219.40 0.0K
13:00 2,219.35 2,219.66 2,219.25 2,219.66 0.0K
13:01 2,219.70 2,220.12 2,219.70 2,220.12 0.0K
13:02 2,220.17 2,220.21 2,220.08 2,220.08 0.0K
13:03 2,220.12 2,220.38 2,220.12 2,220.38 0.0K
13:04 2,220.33 2,220.49 2,220.33 2,220.49 0.0K
13:05 2,220.39 2,220.48 2,219.99 2,220.06 0.0K
13:06 2,220.14 2,220.61 2,220.14 2,220.61 0.0K
13:07 2,220.63 2,220.63 2,220.40 2,220.40 0.0K
13:08 2,220.35 2,220.35 2,220.26 2,220.26 0.0K
13:09 2,220.22 2,220.22 2,220.09 2,220.18 0.0K
13:10 2,220.13 2,220.24 2,220.13 2,220.21 0.0K
13:11 2,220.02 2,220.15 2,219.82 2,219.92 0.0K
13:12 2,219.83 2,219.86 2,219.65 2,219.72 0.0K
13:13 2,219.85 2,219.92 2,219.80 2,219.80 0.0K
13:14 2,219.84 2,219.87 2,219.71 2,219.84 0.0K
13:15 2,219.79 2,219.79 2,219.60 2,219.76 0.0K
13:16 2,219.74 2,220.05 2,219.74 2,220.05 0.0K
13:17 2,219.94 2,220.07 2,219.81 2,219.81 0.0K
13:18 2,219.73 2,219.73 2,219.53 2,219.69 0.0K
13:19 2,219.78 2,219.86 2,219.66 2,219.86 0.0K
13:20 2,219.91 2,219.91 2,219.60 2,219.65 0.0K
13:22 2,219.69 2,219.78 2,219.60 2,219.60 0.0K
13:23 2,219.69 2,219.98 2,219.69 2,219.84 0.0K
13:24 2,219.88 2,220.41 2,219.87 2,219.87 0.0K
13:25 2,219.91 2,220.08 2,219.91 2,219.95 0.0K
13:26 2,220.10 2,220.10 2,220.03 2,220.03 0.0K
13:27 2,219.98 2,220.41 2,219.98 2,220.41 0.0K
13:28 2,220.15 2,220.25 2,219.98 2,219.98 0.0K
13:29 2,219.93 2,220.10 2,219.73 2,219.81 0.0K
13:30 2,219.78 2,219.95 2,219.58 2,219.58 0.0K
13:31 2,219.55 2,219.55 2,219.30 2,219.38 0.0K
13:32 2,219.47 2,219.81 2,219.42 2,219.77 0.0K
13:33 2,219.82 2,219.86 2,219.75 2,219.75 0.0K
13:34 2,219.91 2,220.08 2,219.88 2,219.96 0.0K
13:35 2,219.92 2,220.05 2,219.88 2,220.05 0.0K
13:36 2,219.83 2,219.98 2,219.65 2,219.74 0.0K
13:37 2,219.84 2,220.11 2,219.84 2,220.05 0.0K
13:38 2,220.18 2,220.35 2,220.17 2,220.22 0.0K
13:39 2,220.31 2,220.42 2,220.30 2,220.42 0.0K
13:40 2,220.33 2,220.39 2,220.15 2,220.39 0.0K
13:41 2,220.30 2,220.36 2,220.26 2,220.33 0.0K
13:42 2,220.42 2,220.42 2,220.05 2,220.05 0.0K
13:43 2,220.09 2,220.18 2,219.88 2,220.18 0.0K
13:44 2,220.23 2,220.23 2,220.14 2,220.14 0.0K
13:45 2,220.09 2,220.09 2,219.98 2,219.98 0.0K
13:46 2,219.90 2,219.98 2,219.65 2,219.65 0.0K
13:47 2,219.60 2,219.76 2,219.58 2,219.58 0.0K
13:48 2,219.72 2,219.75 2,219.67 2,219.72 0.0K
13:49 2,219.73 2,219.73 2,219.19 2,219.19 0.0K
13:50 2,219.24 2,219.24 2,219.00 2,219.04 0.0K
13:51 2,218.95 2,219.28 2,218.88 2,219.23 0.0K
13:52 2,219.28 2,219.63 2,219.28 2,219.63 0.0K
13:53 2,219.59 2,219.59 2,219.59 2,219.59 0.0K
13:54 2,219.54 2,219.54 2,219.05 2,219.05 0.0K
13:55 2,219.13 2,219.13 2,218.92 2,218.92 0.0K
13:56 2,218.83 2,218.88 2,218.83 2,218.87 0.0K
13:57 2,218.96 2,219.09 2,218.96 2,219.09 0.0K
13:58 2,219.13 2,219.13 2,218.90 2,218.90 0.0K
13:59 2,218.81 2,218.85 2,218.76 2,218.85 0.0K
14:00 2,218.78 2,218.86 2,218.73 2,218.75 0.0K
14:01 2,218.79 2,218.79 2,218.61 2,218.61 0.0K
14:02 2,218.52 2,218.69 2,218.52 2,218.58 0.0K
14:03 2,218.41 2,218.66 2,218.32 2,218.66 0.0K
14:04 2,218.58 2,218.96 2,218.58 2,218.96 0.0K
14:05 2,218.92 2,218.93 2,218.85 2,218.93 0.0K
14:06 2,218.96 2,218.96 2,218.87 2,218.92 0.0K
14:07 2,218.97 2,219.14 2,218.97 2,219.10 0.0K
14:08 2,219.26 2,219.51 2,219.25 2,219.25 0.0K
14:09 2,219.33 2,219.33 2,218.94 2,218.98 0.0K
14:10 2,219.03 2,219.48 2,219.03 2,219.48 0.0K
14:11 2,219.53 2,219.85 2,219.50 2,219.85 0.0K
14:12 2,219.90 2,219.97 2,219.79 2,219.79 0.0K
14:13 2,219.84 2,219.91 2,219.79 2,219.91 0.0K
14:14 2,219.82 2,220.23 2,219.82 2,220.04 0.0K
14:15 2,220.09 2,220.09 2,219.99 2,220.04 0.0K
14:16 2,219.82 2,219.83 2,219.70 2,219.83 0.0K
14:17 2,219.78 2,219.78 2,219.66 2,219.70 0.0K
14:18 2,219.66 2,219.74 2,219.66 2,219.66 0.0K
14:19 2,219.76 2,219.84 2,219.66 2,219.78 0.0K
14:20 2,219.67 2,219.73 2,219.59 2,219.64 0.0K
14:21 2,219.73 2,219.73 2,219.48 2,219.52 0.0K
14:22 2,219.82 2,219.90 2,219.65 2,219.65 0.0K
14:23 2,219.68 2,220.02 2,219.68 2,219.99 0.0K
14:24 2,220.05 2,220.15 2,220.05 2,220.15 0.0K
14:25 2,220.11 2,220.11 2,220.06 2,220.06 0.0K
14:26 2,220.14 2,220.14 2,220.02 2,220.09 0.0K
14:27 2,220.20 2,220.20 2,220.05 2,220.16 0.0K
14:28 2,220.24 2,220.51 2,220.24 2,220.34 0.0K
14:29 2,220.25 2,220.34 2,220.16 2,220.16 0.0K
14:30 2,220.24 2,220.50 2,219.95 2,219.95 0.0K
14:31 2,219.99 2,220.04 2,219.99 2,220.04 0.0K
14:32 2,220.03 2,220.03 2,219.86 2,219.86 0.0K
14:33 2,219.82 2,219.82 2,219.74 2,219.74 0.0K
14:34 2,219.79 2,219.79 2,219.56 2,219.61 0.0K
14:35 2,219.66 2,219.66 2,219.39 2,219.39 0.0K
14:36 2,219.34 2,219.34 2,219.34 2,219.34 0.0K
14:37 2,219.40 2,219.57 2,219.40 2,219.57 0.0K
14:38 2,219.49 2,219.49 2,219.07 2,219.07 0.0K
14:39 2,219.17 2,219.33 2,219.17 2,219.33 0.0K
14:40 2,219.40 2,219.53 2,219.40 2,219.53 0.0K
14:41 2,219.45 2,219.85 2,219.45 2,219.68 0.0K
14:42 2,219.63 2,219.94 2,219.63 2,219.94 0.0K
14:43 2,219.99 2,220.52 2,219.99 2,220.51 0.0K
14:44 2,220.35 2,220.35 2,220.18 2,220.18 0.0K
14:45 2,220.21 2,220.53 2,220.21 2,220.53 0.0K
14:46 2,220.58 2,220.58 2,220.29 2,220.29 0.0K
14:47 2,220.20 2,220.34 2,220.13 2,220.34 0.0K
14:48 2,220.31 2,220.44 2,220.28 2,220.28 0.0K
14:49 2,220.24 2,220.54 2,220.17 2,220.44 0.0K
14:50 2,220.51 2,220.76 2,220.51 2,220.74 0.0K
14:51 2,220.57 2,220.66 2,220.57 2,220.66 0.0K
14:52 2,220.61 2,220.73 2,220.61 2,220.73 0.0K
14:53 2,220.78 2,220.78 2,220.60 2,220.60 0.0K
14:54 2,220.64 2,220.64 2,219.97 2,219.97 0.0K
14:55 2,219.93 2,219.93 2,219.81 2,219.81 0.0K
14:56 2,219.85 2,220.39 2,219.85 2,220.39 0.0K
14:57 2,220.34 2,220.34 2,220.29 2,220.33 0.0K
14:58 2,220.28 2,220.32 2,220.28 2,220.32 0.0K
14:59 2,220.23 2,220.28 2,220.16 2,220.23 0.0K
15:00 2,220.35 2,220.35 2,219.97 2,219.97 0.0K
15:01 2,219.90 2,220.35 2,219.80 2,220.30 0.0K
15:02 2,220.19 2,220.24 2,220.13 2,220.13 0.0K
15:03 2,220.06 2,220.06 2,219.76 2,219.76 0.0K
15:04 2,219.62 2,219.67 2,219.49 2,219.49 0.0K
15:05 2,219.36 2,219.36 2,219.27 2,219.35 0.0K
15:06 2,219.27 2,219.57 2,219.15 2,219.57 0.0K
15:07 2,219.65 2,219.65 2,219.29 2,219.35 0.0K
15:08 2,219.28 2,219.28 2,219.11 2,219.28 0.0K
15:09 2,219.22 2,219.68 2,219.22 2,219.68 0.0K
15:10 2,219.60 2,219.73 2,219.60 2,219.73 0.0K
15:11 2,219.64 2,219.64 2,219.51 2,219.59 0.0K
15:13 2,219.67 2,220.10 2,219.67 2,220.10 0.0K
15:14 2,220.22 2,220.55 2,220.22 2,220.55 0.0K
15:15 2,220.61 2,220.65 2,220.40 2,220.48 0.0K
15:16 2,220.43 2,220.43 2,220.35 2,220.35 0.0K
15:17 2,220.44 2,220.80 2,220.44 2,220.80 0.0K
15:18 2,220.89 2,221.26 2,220.81 2,221.24 0.0K
15:19 2,221.19 2,221.19 2,221.05 2,221.11 0.0K
15:20 2,221.04 2,221.09 2,220.80 2,220.80 0.0K
15:21 2,220.72 2,220.87 2,220.64 2,220.64 0.0K
15:22 2,220.71 2,220.71 2,220.64 2,220.70 0.0K
15:23 2,220.79 2,220.98 2,220.79 2,220.98 0.0K
15:24 2,221.07 2,221.20 2,221.07 2,221.20 0.0K
15:25 2,221.24 2,221.70 2,221.24 2,221.70 0.0K
15:26 2,221.81 2,222.42 2,221.81 2,222.42 0.0K
15:27 2,222.47 2,222.51 2,222.40 2,222.47 0.0K
15:28 2,222.43 2,222.51 2,221.90 2,221.90 0.0K
15:29 2,221.83 2,221.83 2,221.51 2,221.55 0.0K
15:30 2,221.48 2,221.82 2,221.48 2,221.82 0.0K
15:31 2,221.73 2,222.05 2,221.73 2,222.05 0.0K
15:32 2,222.02 2,222.31 2,222.02 2,222.05 0.0K
15:33 2,222.14 2,222.51 2,222.14 2,222.43 0.0K
15:34 2,222.52 2,222.70 2,222.45 2,222.70 0.0K
15:35 2,222.68 2,222.89 2,222.57 2,222.89 0.0K
15:36 2,222.99 2,223.12 2,222.64 2,222.76 0.0K
15:37 2,222.75 2,222.96 2,222.74 2,222.74 0.0K
15:38 2,222.73 2,222.83 2,222.34 2,222.47 0.0K
15:39 2,222.44 2,222.44 2,222.44 2,222.44 0.0K
15:40 2,222.39 2,222.44 2,222.11 2,222.21 0.0K
15:41 2,222.29 2,222.33 2,222.16 2,222.24 0.0K
15:42 2,222.29 2,222.36 2,222.29 2,222.32 0.0K
15:43 2,222.28 2,222.29 2,222.24 2,222.24 0.0K
15:44 2,222.20 2,222.33 2,222.20 2,222.33 0.0K
15:45 2,222.17 2,222.17 2,222.01 2,222.04 0.0K
15:46 2,222.12 2,222.12 2,221.93 2,222.02 0.0K
15:47 2,221.97 2,222.13 2,221.97 2,222.06 0.0K
15:48 2,222.01 2,222.27 2,222.01 2,222.27 0.0K
15:49 2,222.32 2,222.32 2,222.09 2,222.28 0.0K
15:50 2,222.37 2,222.37 2,222.10 2,222.21 0.0K
15:51 2,222.18 2,222.45 2,222.18 2,222.38 0.0K
15:52 2,222.33 2,222.64 2,222.33 2,222.51 0.0K
15:53 2,222.44 2,222.48 2,222.24 2,222.39 0.0K
15:54 2,222.32 2,222.33 2,222.07 2,222.13 0.0K
15:55 2,222.05 2,222.07 2,221.91 2,221.91 0.0K
15:56 2,221.94 2,222.02 2,221.59 2,221.59 0.0K
15:57 2,221.54 2,221.54 2,221.35 2,221.35 0.0K
15:58 2,221.46 2,221.62 2,221.46 2,221.62 0.0K
15:59 2,221.61 2,221.66 2,221.58 2,221.58 0.0K
16:00 2,221.53 2,221.53 2,221.26 2,221.42 0.0K
16:01 2,221.50 2,221.70 2,221.50 2,221.61 0.0K
16:02 2,221.66 2,222.10 2,221.66 2,221.82 0.0K
16:03 2,221.75 2,221.82 2,221.66 2,221.77 0.0K
16:04 2,221.69 2,221.95 2,221.69 2,221.84 0.0K
16:05 2,221.80 2,222.17 2,221.80 2,222.02 0.0K
16:06 2,222.10 2,222.21 2,222.10 2,222.12 0.0K
16:07 2,222.21 2,222.42 2,222.21 2,222.42 0.0K
16:08 2,222.37 2,222.37 2,222.04 2,222.04 0.0K
16:09 2,221.98 2,222.24 2,221.98 2,222.24 0.0K
16:10 2,222.19 2,222.26 2,221.55 2,221.55 0.0K
16:11 2,221.66 2,221.75 2,221.66 2,221.75 0.0K
16:12 2,221.60 2,221.78 2,221.60 2,221.78 0.0K
16:13 2,221.80 2,221.86 2,221.65 2,221.86 0.0K
16:14 2,221.79 2,221.79 2,221.65 2,221.77 0.0K
16:15 2,221.70 2,221.87 2,221.70 2,221.74 0.0K
16:16 2,221.67 2,221.75 2,221.66 2,221.66 0.0K
16:17 2,221.70 2,221.97 2,221.70 2,221.72 0.0K
16:18 2,221.77 2,222.00 2,221.77 2,221.92 0.0K
16:19 2,221.87 2,222.23 2,221.87 2,222.23 0.0K
16:20 2,222.19 2,222.42 2,222.10 2,222.42 0.0K
16:21 2,222.35 2,222.41 2,222.26 2,222.41 0.0K
16:22 2,222.32 2,222.41 2,222.32 2,222.41 0.0K
16:23 2,222.49 2,222.90 2,222.40 2,222.90 0.0K
16:24 2,222.96 2,223.13 2,222.96 2,223.13 0.0K
16:25 2,223.16 2,223.25 2,223.11 2,223.14 0.0K
16:26 2,222.99 2,223.11 2,222.80 2,222.80 0.0K
16:27 2,222.84 2,222.84 2,222.56 2,222.59 0.0K
16:28 2,222.51 2,222.59 2,222.45 2,222.55 0.0K
16:29 2,222.50 2,222.74 2,222.50 2,222.69 0.0K
16:30 2,222.65 2,222.74 2,222.02 2,222.03 0.0K
16:31 2,221.94 2,221.98 2,221.68 2,221.98 0.0K
16:32 2,222.07 2,222.49 2,222.04 2,222.04 0.0K
16:33 2,222.09 2,222.09 2,221.81 2,221.90 0.0K
16:34 2,221.78 2,221.90 2,221.67 2,221.67 0.0K
16:35 2,221.63 2,222.54 2,221.63 2,222.54 0.0K
16:36 2,222.50 2,222.69 2,222.42 2,222.64 0.0K
16:37 2,222.68 2,222.73 2,222.68 2,222.73 0.0K
16:38 2,222.69 2,222.69 2,222.58 2,222.64 0.0K
16:39 2,222.67 2,222.67 2,222.45 2,222.66 0.0K
16:40 2,222.71 2,222.75 2,222.42 2,222.42 0.0K
16:41 2,222.34 2,222.42 2,222.26 2,222.42 0.0K
16:42 2,222.54 2,222.54 2,222.41 2,222.48 0.0K
16:43 2,222.57 2,222.72 2,222.57 2,222.72 0.0K
16:44 2,222.76 2,222.87 2,222.62 2,222.84 0.0K
16:45 2,222.89 2,223.13 2,222.63 2,223.13 0.0K
16:46 2,223.22 2,223.26 2,222.85 2,222.85 0.0K
16:47 2,222.82 2,222.86 2,222.77 2,222.79 0.0K
16:48 2,222.84 2,223.16 2,222.72 2,222.95 0.0K
16:49 2,222.87 2,222.94 2,222.72 2,222.94 0.0K
16:50 2,223.03 2,223.25 2,223.03 2,223.11 0.0K
16:51 2,223.03 2,223.24 2,222.94 2,222.94 0.0K
16:52 2,222.93 2,223.08 2,222.92 2,223.08 0.0K
16:53 2,223.04 2,223.69 2,223.04 2,223.64 0.0K
16:54 2,223.57 2,224.19 2,223.57 2,223.85 0.0K
16:55 2,223.76 2,223.76 2,223.38 2,223.45 0.0K
16:56 2,223.53 2,223.60 2,223.39 2,223.39 0.0K
16:57 2,223.22 2,223.64 2,223.22 2,223.64 0.0K
16:58 2,223.62 2,223.62 2,223.33 2,223.33 0.0K
16:59 2,223.29 2,223.43 2,223.29 2,223.34 0.0K
17:00 2,223.25 2,223.81 2,223.17 2,223.81 0.0K
17:01 2,223.74 2,223.76 2,223.50 2,223.68 0.0K
17:02 2,223.63 2,223.82 2,223.36 2,223.82 0.0K
17:03 2,223.89 2,223.89 2,223.41 2,223.56 0.0K
17:04 2,223.65 2,223.65 2,223.46 2,223.46 0.0K
17:05 2,223.37 2,223.37 2,223.03 2,223.12 0.0K
17:06 2,223.07 2,223.14 2,222.73 2,222.73 0.0K
17:07 2,222.82 2,223.18 2,222.82 2,223.03 0.0K
17:08 2,222.95 2,222.95 2,222.61 2,222.65 0.0K
17:09 2,222.57 2,222.96 2,222.57 2,222.96 0.0K
17:10 2,222.92 2,222.99 2,222.73 2,222.73 0.0K
17:11 2,222.68 2,222.92 2,222.68 2,222.84 0.0K
17:12 2,222.79 2,222.87 2,222.03 2,222.03 0.0K
17:13 2,222.01 2,222.41 2,222.00 2,222.36 0.0K
17:14 2,222.45 2,222.78 2,222.37 2,222.63 0.0K
17:15 2,222.66 2,222.70 2,222.66 2,222.70 0.0K
17:16 2,222.66 2,222.76 2,222.51 2,222.76 0.0K
17:17 2,222.67 2,222.67 2,222.51 2,222.51 0.0K
17:18 2,222.58 2,222.58 2,222.41 2,222.41 0.0K
17:19 2,222.34 2,222.50 2,222.18 2,222.18 0.0K
17:20 2,222.11 2,222.20 2,221.99 2,221.99 0.0K
17:21 2,221.99 2,222.14 2,221.75 2,222.14 0.0K
17:22 2,222.08 2,222.08 2,221.71 2,221.86 0.0K
17:23 2,221.83 2,221.87 2,221.78 2,221.83 0.0K
17:24 2,221.79 2,221.79 2,221.01 2,221.10 0.0K
17:25 2,221.15 2,221.31 2,221.12 2,221.21 0.0K
17:26 2,221.13 2,221.22 2,220.89 2,220.89 0.0K
17:27 2,220.85 2,220.85 2,220.65 2,220.70 0.0K
17:28 2,220.74 2,221.20 2,220.68 2,220.77 0.0K
17:29 2,220.66 2,220.66 2,220.44 2,220.45 0.0K
17:30 2,220.54 2,220.84 2,220.54 2,220.60 0.0K
17:31 2,220.53 2,220.73 2,220.37 2,220.37 0.0K
17:32 2,220.31 2,220.49 2,220.02 2,220.02 0.0K
17:33 2,219.87 2,219.87 2,219.63 2,219.63 0.0K
17:34 2,219.35 2,219.35 2,219.27 2,219.31 0.0K
17:35 2,219.45 2,219.48 2,218.92 2,218.92 0.0K
17:36 2,219.00 2,219.07 2,218.38 2,218.50 0.0K
17:37 2,218.19 2,218.19 2,217.90 2,218.12 0.0K
17:38 2,218.17 2,218.17 2,217.78 2,217.81 0.0K
17:39 2,217.90 2,218.18 2,217.69 2,217.69 0.0K
17:40 2,217.74 2,217.82 2,217.07 2,217.07 0.0K
17:41 2,217.13 2,217.39 2,216.91 2,217.39 0.0K
17:42 2,217.44 2,217.61 2,217.26 2,217.26 0.0K
17:43 2,217.17 2,217.17 2,216.50 2,216.59 0.0K
17:44 2,216.54 2,216.67 2,216.39 2,216.62 0.0K
17:45 2,216.76 2,217.15 2,216.71 2,216.98 0.0K
17:46 2,216.94 2,217.31 2,216.85 2,216.85 0.0K
17:47 2,216.73 2,217.17 2,216.73 2,217.10 0.0K
17:48 2,217.09 2,217.15 2,216.77 2,216.77 0.0K
17:49 2,216.69 2,216.69 2,215.97 2,216.03 0.0K
17:50 2,216.08 2,216.09 2,215.91 2,215.91 0.0K
17:51 2,215.82 2,215.82 2,215.08 2,215.08 0.0K
17:52 2,215.17 2,215.53 2,214.95 2,215.47 0.0K
17:53 2,215.55 2,215.55 2,215.36 2,215.47 0.0K
17:54 2,215.55 2,215.66 2,215.48 2,215.50 0.0K
17:55 2,215.33 2,215.85 2,215.33 2,215.76 0.0K
17:56 2,215.72 2,215.72 2,215.48 2,215.70 0.0K
17:57 2,215.79 2,215.93 2,215.79 2,215.84 0.0K
17:58 2,215.82 2,215.82 2,215.38 2,215.41 0.0K
17:59 2,215.30 2,215.65 2,215.17 2,215.59 0.0K
18:00 2,215.67 2,215.81 2,215.28 2,215.28 0.0K
18:01 2,215.32 2,215.87 2,215.24 2,215.87 0.0K
18:02 2,215.85 2,216.23 2,215.80 2,216.16 0.0K
18:03 2,216.07 2,216.07 2,215.94 2,216.02 0.0K
18:04 2,216.11 2,216.11 2,215.82 2,215.82 0.0K
18:05 2,215.54 2,216.12 2,215.54 2,216.12 0.0K
18:06 2,216.05 2,216.19 2,215.97 2,216.13 0.0K
18:07 2,216.17 2,216.21 2,216.02 2,216.16 0.0K
18:08 2,216.08 2,216.39 2,216.08 2,216.30 0.0K
18:09 2,216.34 2,216.43 2,215.56 2,215.56 0.0K
18:10 2,215.52 2,215.52 2,214.35 2,214.35 0.0K
18:11 2,214.44 2,214.52 2,214.15 2,214.44 0.0K
18:12 2,214.79 2,215.34 2,214.79 2,215.16 0.0K
18:13 2,215.21 2,215.21 2,214.75 2,214.84 0.0K
18:14 2,214.93 2,214.95 2,214.72 2,214.95 0.0K
18:15 2,215.03 2,215.16 2,214.92 2,215.01 0.0K
18:16 2,215.11 2,215.59 2,215.11 2,215.59 0.0K
18:17 2,215.51 2,215.51 2,215.46 2,215.47 0.0K
18:18 2,215.51 2,215.70 2,215.33 2,215.33 0.0K
18:19 2,215.37 2,215.37 2,215.03 2,215.03 0.0K
18:20 2,215.08 2,215.12 2,214.96 2,215.11 0.0K
18:21 2,215.06 2,215.39 2,214.97 2,215.34 0.0K
18:22 2,215.29 2,215.29 2,215.14 2,215.15 0.0K
18:23 2,215.04 2,215.28 2,215.04 2,215.27 0.0K
18:24 2,215.16 2,215.16 2,214.47 2,214.47 0.0K
18:29 2,214.90 2,216.37 2,214.90 2,216.37 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