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 2,168.17 2,170.10 2,168.17 2,169.54 0.0K
10:01 2,169.49 2,169.68 2,167.77 2,169.05 0.0K
10:02 2,169.36 2,169.40 2,168.15 2,168.45 0.0K
10:03 2,168.70 2,170.87 2,168.37 2,170.72 0.0K
10:04 2,170.75 2,171.14 2,170.17 2,170.45 0.0K
10:05 2,170.36 2,170.36 2,168.87 2,169.82 0.0K
10:06 2,170.15 2,170.53 2,169.80 2,169.95 0.0K
10:07 2,170.12 2,172.19 2,170.12 2,172.19 0.0K
10:08 2,172.17 2,173.41 2,172.17 2,173.08 0.0K
10:09 2,172.61 2,173.29 2,172.40 2,173.29 0.0K
10:10 2,173.21 2,173.37 2,172.64 2,172.94 0.0K
10:11 2,172.77 2,173.38 2,172.47 2,173.38 0.0K
10:12 2,173.27 2,174.14 2,172.93 2,174.04 0.0K
10:13 2,173.90 2,175.07 2,173.90 2,174.91 0.0K
10:14 2,175.08 2,175.08 2,174.48 2,174.61 0.0K
10:15 2,174.65 2,174.65 2,173.83 2,174.56 0.0K
10:16 2,174.65 2,175.18 2,174.61 2,174.72 0.0K
10:17 2,174.80 2,175.16 2,174.59 2,174.59 0.0K
10:18 2,174.31 2,174.71 2,174.31 2,174.63 0.0K
10:19 2,174.58 2,175.07 2,174.57 2,174.62 0.0K
10:20 2,174.59 2,174.73 2,174.53 2,174.53 0.0K
10:21 2,174.48 2,174.48 2,173.78 2,173.78 0.0K
10:22 2,173.81 2,174.58 2,173.81 2,174.05 0.0K
10:23 2,174.12 2,174.45 2,173.86 2,174.41 0.0K
10:24 2,174.30 2,174.52 2,174.03 2,174.11 0.0K
10:25 2,174.22 2,174.48 2,174.19 2,174.24 0.0K
10:26 2,174.28 2,175.00 2,174.28 2,174.98 0.0K
10:27 2,175.02 2,175.25 2,175.02 2,175.25 0.0K
10:28 2,175.34 2,175.84 2,175.25 2,175.79 0.0K
10:29 2,175.89 2,176.28 2,175.88 2,176.28 0.0K
10:30 2,176.19 2,176.33 2,175.66 2,176.33 0.0K
10:31 2,176.29 2,177.01 2,176.24 2,176.99 0.0K
10:32 2,176.96 2,176.96 2,176.50 2,176.50 0.0K
10:33 2,176.59 2,177.62 2,176.59 2,177.62 0.0K
10:34 2,177.71 2,180.16 2,177.71 2,180.16 0.0K
10:35 2,180.08 2,182.28 2,180.08 2,182.19 0.0K
10:36 2,182.23 2,183.34 2,182.23 2,183.34 0.0K
10:37 2,183.19 2,184.28 2,183.19 2,184.28 0.0K
10:38 2,184.54 2,186.22 2,184.54 2,186.22 0.0K
10:39 2,186.14 2,186.25 2,185.83 2,185.83 0.0K
10:40 2,185.78 2,186.83 2,185.78 2,186.81 0.0K
10:41 2,186.97 2,187.24 2,186.92 2,187.24 0.0K
10:42 2,187.28 2,187.67 2,187.28 2,187.58 0.0K
10:43 2,187.40 2,187.40 2,186.14 2,186.14 0.0K
10:44 2,185.61 2,185.81 2,185.45 2,185.45 0.0K
10:45 2,185.53 2,185.53 2,184.83 2,185.01 0.0K
10:46 2,184.96 2,184.96 2,184.39 2,184.43 0.0K
10:47 2,184.75 2,185.35 2,184.67 2,185.35 0.0K
10:48 2,185.46 2,185.46 2,185.23 2,185.28 0.0K
10:49 2,185.20 2,185.54 2,184.71 2,184.84 0.0K
10:50 2,184.69 2,185.12 2,184.58 2,185.12 0.0K
10:51 2,185.08 2,185.61 2,185.08 2,185.61 0.0K
10:52 2,185.64 2,185.78 2,185.51 2,185.51 0.0K
10:53 2,185.61 2,185.97 2,184.99 2,184.99 0.0K
10:54 2,185.32 2,185.50 2,184.72 2,184.84 0.0K
10:55 2,184.88 2,185.37 2,184.80 2,185.26 0.0K
10:56 2,184.99 2,185.49 2,184.99 2,185.43 0.0K
10:57 2,185.35 2,185.61 2,185.35 2,185.36 0.0K
10:58 2,185.44 2,186.58 2,185.44 2,186.58 0.0K
10:59 2,186.66 2,186.73 2,186.04 2,186.22 0.0K
11:00 2,186.38 2,187.03 2,186.38 2,187.03 0.0K
11:01 2,187.12 2,187.12 2,186.07 2,186.20 0.0K
11:02 2,186.15 2,186.49 2,186.02 2,186.13 0.0K
11:03 2,186.09 2,186.61 2,185.84 2,186.52 0.0K
11:04 2,186.55 2,186.97 2,186.43 2,186.97 0.0K
11:05 2,186.89 2,186.98 2,186.62 2,186.84 0.0K
11:06 2,187.07 2,187.62 2,186.95 2,187.62 0.0K
11:07 2,187.77 2,187.86 2,187.67 2,187.70 0.0K
11:08 2,187.65 2,187.94 2,187.56 2,187.73 0.0K
11:09 2,187.78 2,188.11 2,187.73 2,188.11 0.0K
11:10 2,188.19 2,188.23 2,187.95 2,187.96 0.0K
11:11 2,187.84 2,187.84 2,187.28 2,187.61 0.0K
11:12 2,187.69 2,187.97 2,187.59 2,187.80 0.0K
11:13 2,187.75 2,187.76 2,187.41 2,187.63 0.0K
11:14 2,187.38 2,188.03 2,187.38 2,188.03 0.0K
11:15 2,188.19 2,188.82 2,188.19 2,188.67 0.0K
11:16 2,188.53 2,188.66 2,188.44 2,188.49 0.0K
11:17 2,188.34 2,188.37 2,188.19 2,188.33 0.0K
11:18 2,188.37 2,188.76 2,188.37 2,188.64 0.0K
11:19 2,188.55 2,188.95 2,188.50 2,188.78 0.0K
11:20 2,188.69 2,188.69 2,188.09 2,188.09 0.0K
11:21 2,188.04 2,188.04 2,187.71 2,187.99 0.0K
11:22 2,188.23 2,188.23 2,187.56 2,187.56 0.0K
11:23 2,187.48 2,187.54 2,187.16 2,187.31 0.0K
11:24 2,187.26 2,187.30 2,186.76 2,186.81 0.0K
11:25 2,186.73 2,187.18 2,186.64 2,187.16 0.0K
11:26 2,187.10 2,187.22 2,186.97 2,187.22 0.0K
11:27 2,187.12 2,187.23 2,186.99 2,187.04 0.0K
11:28 2,187.23 2,187.44 2,187.19 2,187.40 0.0K
11:29 2,187.57 2,187.66 2,187.53 2,187.64 0.0K
11:30 2,187.57 2,187.57 2,187.30 2,187.30 0.0K
11:31 2,187.25 2,187.48 2,187.25 2,187.28 0.0K
11:32 2,187.33 2,187.38 2,186.95 2,187.19 0.0K
11:33 2,187.10 2,187.18 2,186.43 2,186.55 0.0K
11:34 2,186.60 2,186.60 2,186.19 2,186.37 0.0K
11:35 2,186.42 2,186.42 2,186.20 2,186.30 0.0K
11:36 2,186.27 2,186.39 2,185.68 2,185.68 0.0K
11:37 2,185.72 2,186.03 2,185.72 2,185.97 0.0K
11:38 2,185.88 2,186.14 2,185.66 2,185.82 0.0K
11:39 2,185.87 2,186.22 2,185.60 2,186.02 0.0K
11:40 2,185.93 2,185.93 2,185.65 2,185.88 0.0K
11:41 2,185.85 2,186.14 2,185.85 2,186.14 0.0K
11:42 2,186.19 2,186.19 2,185.96 2,186.01 0.0K
11:43 2,186.25 2,186.70 2,186.08 2,186.70 0.0K
11:44 2,186.75 2,186.94 2,186.75 2,186.85 0.0K
11:45 2,186.78 2,186.78 2,186.51 2,186.51 0.0K
11:46 2,186.19 2,186.19 2,185.99 2,185.99 0.0K
11:47 2,185.95 2,186.01 2,185.59 2,185.59 0.0K
11:48 2,185.67 2,185.67 2,185.04 2,185.04 0.0K
11:49 2,184.98 2,184.98 2,184.49 2,184.54 0.0K
11:50 2,184.49 2,184.55 2,184.38 2,184.50 0.0K
11:51 2,184.55 2,184.73 2,184.51 2,184.60 0.0K
11:52 2,184.65 2,184.95 2,184.37 2,184.95 0.0K
11:53 2,185.01 2,185.10 2,184.95 2,184.95 0.0K
11:54 2,184.87 2,185.01 2,184.87 2,185.01 0.0K
11:55 2,184.99 2,185.17 2,184.58 2,184.58 0.0K
11:56 2,184.62 2,184.62 2,183.05 2,183.05 0.0K
11:57 2,182.89 2,182.89 2,182.70 2,182.74 0.0K
11:58 2,182.89 2,183.02 2,182.89 2,182.94 0.0K
11:59 2,183.01 2,183.28 2,183.01 2,183.28 0.0K
12:00 2,183.34 2,183.93 2,183.34 2,183.87 0.0K
12:01 2,183.93 2,184.15 2,183.51 2,183.56 0.0K
12:02 2,183.86 2,184.29 2,183.86 2,184.20 0.0K
12:03 2,184.09 2,184.68 2,184.09 2,184.68 0.0K
12:04 2,184.59 2,184.59 2,184.24 2,184.24 0.0K
12:05 2,184.30 2,184.69 2,184.12 2,184.17 0.0K
12:06 2,184.13 2,184.36 2,184.07 2,184.29 0.0K
12:07 2,184.41 2,184.41 2,184.15 2,184.38 0.0K
12:08 2,184.22 2,184.27 2,184.13 2,184.27 0.0K
12:09 2,184.33 2,184.33 2,184.09 2,184.17 0.0K
12:10 2,184.32 2,185.26 2,184.32 2,185.06 0.0K
12:11 2,185.03 2,185.03 2,184.86 2,184.96 0.0K
12:12 2,185.01 2,185.05 2,184.88 2,184.88 0.0K
12:13 2,184.77 2,184.77 2,184.54 2,184.71 0.0K
12:14 2,184.80 2,185.06 2,184.63 2,184.93 0.0K
12:15 2,185.07 2,185.29 2,184.50 2,184.50 0.0K
12:16 2,184.55 2,184.55 2,184.02 2,184.02 0.0K
12:17 2,183.94 2,183.94 2,183.40 2,183.46 0.0K
12:18 2,183.43 2,183.52 2,182.58 2,182.58 0.0K
12:19 2,182.54 2,182.91 2,182.36 2,182.91 0.0K
12:20 2,182.95 2,183.34 2,182.86 2,183.34 0.0K
12:21 2,183.51 2,183.68 2,183.35 2,183.35 0.0K
12:22 2,183.45 2,183.54 2,183.23 2,183.36 0.0K
12:23 2,183.27 2,183.31 2,182.34 2,182.48 0.0K
12:24 2,182.57 2,183.15 2,182.57 2,183.15 0.0K
12:25 2,183.01 2,183.47 2,182.95 2,183.42 0.0K
12:26 2,183.52 2,183.60 2,183.47 2,183.60 0.0K
12:27 2,183.38 2,183.38 2,182.77 2,182.77 0.0K
12:28 2,182.68 2,182.84 2,182.67 2,182.79 0.0K
12:29 2,182.77 2,182.86 2,182.54 2,182.70 0.0K
12:30 2,182.74 2,182.74 2,182.54 2,182.64 0.0K
12:31 2,182.72 2,183.21 2,182.61 2,182.97 0.0K
12:32 2,182.88 2,183.51 2,182.88 2,183.51 0.0K
12:33 2,183.37 2,183.70 2,183.26 2,183.70 0.0K
12:34 2,183.79 2,183.79 2,183.71 2,183.77 0.0K
12:35 2,183.85 2,183.99 2,183.82 2,183.82 0.0K
12:36 2,183.73 2,183.93 2,183.68 2,183.93 0.0K
12:37 2,183.80 2,183.98 2,183.72 2,183.85 0.0K
12:38 2,183.93 2,183.93 2,183.61 2,183.88 0.0K
12:39 2,183.80 2,184.10 2,183.53 2,183.53 0.0K
12:40 2,183.62 2,183.76 2,183.62 2,183.76 0.0K
12:41 2,183.70 2,183.70 2,183.39 2,183.39 0.0K
12:42 2,183.30 2,183.44 2,183.30 2,183.44 0.0K
12:43 2,183.55 2,183.62 2,183.36 2,183.36 0.0K
12:44 2,183.30 2,183.30 2,182.87 2,182.93 0.0K
12:45 2,182.88 2,182.88 2,182.24 2,182.28 0.0K
12:46 2,182.37 2,182.37 2,181.94 2,181.94 0.0K
12:47 2,181.88 2,181.99 2,181.73 2,181.73 0.0K
12:48 2,181.57 2,181.87 2,181.57 2,181.82 0.0K
12:49 2,181.91 2,182.22 2,181.91 2,182.06 0.0K
12:50 2,182.11 2,182.16 2,181.88 2,181.88 0.0K
12:51 2,181.93 2,181.93 2,181.41 2,181.41 0.0K
12:52 2,181.04 2,181.04 2,180.72 2,180.77 0.0K
12:53 2,180.94 2,181.37 2,180.90 2,181.30 0.0K
12:54 2,181.25 2,181.57 2,181.20 2,181.57 0.0K
12:55 2,181.52 2,181.78 2,181.41 2,181.73 0.0K
12:56 2,182.02 2,182.32 2,181.83 2,182.29 0.0K
12:57 2,182.24 2,182.29 2,182.11 2,182.11 0.0K
12:58 2,182.16 2,182.16 2,182.03 2,182.16 0.0K
12:59 2,182.08 2,182.08 2,181.82 2,181.83 0.0K
13:00 2,181.62 2,181.85 2,181.62 2,181.69 0.0K
13:01 2,181.60 2,181.60 2,181.41 2,181.41 0.0K
13:02 2,181.33 2,182.32 2,181.33 2,182.26 0.0K
13:03 2,182.35 2,182.35 2,182.22 2,182.35 0.0K
13:04 2,182.26 2,182.43 2,182.20 2,182.20 0.0K
13:05 2,182.22 2,182.22 2,182.18 2,182.18 0.0K
13:06 2,182.16 2,182.33 2,182.16 2,182.19 0.0K
13:07 2,182.24 2,182.36 2,182.08 2,182.19 0.0K
13:08 2,182.24 2,182.49 2,182.21 2,182.34 0.0K
13:09 2,182.31 2,182.37 2,182.09 2,182.09 0.0K
13:10 2,182.05 2,182.52 2,181.86 2,182.52 0.0K
13:11 2,182.35 2,182.71 2,182.31 2,182.71 0.0K
13:12 2,182.74 2,183.03 2,182.74 2,183.03 0.0K
13:13 2,182.99 2,182.99 2,182.61 2,182.64 0.0K
13:14 2,184.69 2,185.77 2,184.53 2,185.77 0.0K
13:15 2,185.91 2,186.14 2,185.26 2,185.39 0.0K
13:16 2,185.42 2,185.57 2,185.21 2,185.57 0.0K
13:17 2,185.52 2,185.59 2,185.07 2,185.40 0.0K
13:18 2,185.45 2,185.62 2,185.40 2,185.40 0.0K
13:19 2,185.31 2,185.31 2,184.88 2,184.88 0.0K
13:20 2,184.96 2,184.96 2,184.67 2,184.89 0.0K
13:21 2,184.91 2,185.15 2,184.86 2,184.86 0.0K
13:22 2,184.77 2,184.94 2,184.64 2,184.66 0.0K
13:23 2,184.53 2,184.58 2,184.38 2,184.49 0.0K
13:24 2,184.40 2,184.40 2,183.89 2,184.00 0.0K
13:25 2,183.90 2,184.40 2,183.90 2,184.40 0.0K
13:26 2,184.48 2,184.57 2,184.42 2,184.49 0.0K
13:27 2,184.40 2,184.40 2,184.04 2,184.10 0.0K
13:28 2,184.16 2,184.35 2,184.03 2,184.12 0.0K
13:29 2,184.03 2,184.33 2,183.93 2,184.33 0.0K
13:30 2,184.38 2,184.38 2,183.96 2,183.96 0.0K
13:31 2,184.10 2,184.20 2,183.72 2,183.72 0.0K
13:32 2,183.65 2,183.79 2,183.65 2,183.68 0.0K
13:33 2,183.64 2,183.69 2,183.64 2,183.64 0.0K
13:34 2,183.94 2,183.94 2,183.68 2,183.75 0.0K
13:35 2,183.61 2,183.61 2,183.11 2,183.11 0.0K
13:36 2,183.38 2,183.67 2,183.30 2,183.67 0.0K
13:37 2,183.75 2,183.75 2,183.52 2,183.70 0.0K
13:38 2,183.50 2,183.50 2,182.73 2,182.73 0.0K
13:39 2,182.77 2,182.77 2,182.64 2,182.68 0.0K
13:40 2,182.53 2,182.53 2,182.27 2,182.31 0.0K
13:41 2,182.53 2,182.74 2,182.46 2,182.74 0.0K
13:42 2,182.66 2,182.93 2,182.66 2,182.87 0.0K
13:43 2,183.02 2,183.44 2,183.02 2,183.19 0.0K
13:44 2,183.24 2,183.45 2,183.24 2,183.42 0.0K
13:45 2,183.39 2,183.63 2,183.39 2,183.54 0.0K
13:46 2,183.52 2,183.71 2,183.48 2,183.66 0.0K
13:47 2,183.70 2,183.70 2,183.59 2,183.59 0.0K
13:48 2,183.51 2,183.63 2,183.46 2,183.63 0.0K
13:49 2,183.67 2,183.95 2,183.67 2,183.95 0.0K
13:50 2,183.93 2,184.53 2,183.93 2,184.53 0.0K
13:51 2,184.60 2,184.60 2,184.24 2,184.24 0.0K
13:52 2,184.29 2,184.44 2,184.24 2,184.40 0.0K
13:53 2,184.32 2,184.32 2,184.09 2,184.20 0.0K
13:54 2,184.13 2,184.35 2,184.01 2,184.01 0.0K
13:55 2,183.93 2,184.07 2,183.84 2,183.99 0.0K
13:56 2,183.89 2,183.89 2,183.71 2,183.89 0.0K
13:57 2,183.85 2,184.00 2,183.85 2,183.96 0.0K
13:58 2,183.91 2,183.99 2,183.82 2,183.99 0.0K
13:59 2,184.08 2,184.28 2,184.08 2,184.16 0.0K
14:00 2,184.21 2,184.55 2,184.03 2,184.55 0.0K
14:01 2,184.51 2,185.81 2,184.51 2,185.64 0.0K
14:02 2,185.59 2,186.04 2,185.59 2,185.94 0.0K
14:03 2,186.09 2,186.09 2,186.00 2,186.08 0.0K
14:04 2,186.13 2,186.90 2,185.98 2,186.79 0.0K
14:05 2,186.80 2,186.94 2,186.40 2,186.40 0.0K
14:06 2,186.31 2,186.32 2,185.99 2,185.99 0.0K
14:07 2,185.90 2,186.49 2,185.90 2,186.49 0.0K
14:08 2,186.64 2,186.64 2,186.42 2,186.42 0.0K
14:09 2,186.37 2,186.80 2,186.36 2,186.61 0.0K
14:10 2,186.67 2,186.84 2,186.52 2,186.84 0.0K
14:11 2,186.84 2,186.84 2,186.26 2,186.26 0.0K
14:12 2,186.24 2,186.46 2,186.24 2,186.43 0.0K
14:13 2,186.39 2,186.62 2,186.39 2,186.62 0.0K
14:14 2,186.52 2,186.74 2,186.52 2,186.68 0.0K
14:15 2,186.72 2,187.09 2,186.72 2,186.90 0.0K
14:16 2,187.01 2,187.33 2,187.01 2,187.03 0.0K
14:17 2,187.08 2,187.29 2,186.98 2,187.29 0.0K
14:18 2,187.33 2,187.37 2,187.33 2,187.37 0.0K
14:19 2,187.42 2,187.46 2,187.24 2,187.34 0.0K
14:20 2,187.26 2,187.30 2,187.14 2,187.30 0.0K
14:21 2,187.12 2,187.40 2,187.12 2,187.40 0.0K
14:22 2,187.23 2,187.62 2,187.21 2,187.21 0.0K
14:23 2,187.28 2,187.28 2,187.03 2,187.03 0.0K
14:24 2,187.05 2,187.19 2,187.01 2,187.19 0.0K
14:25 2,187.28 2,187.90 2,187.06 2,187.90 0.0K
14:26 2,187.98 2,188.26 2,187.93 2,188.02 0.0K
14:27 2,187.97 2,188.24 2,187.65 2,187.65 0.0K
14:28 2,187.68 2,187.68 2,187.51 2,187.51 0.0K
14:29 2,187.53 2,187.76 2,187.53 2,187.76 0.0K
14:30 2,187.70 2,187.71 2,187.50 2,187.71 0.0K
14:31 2,187.63 2,188.48 2,187.63 2,188.48 0.0K
14:32 2,188.37 2,188.52 2,188.37 2,188.52 0.0K
14:33 2,188.66 2,188.72 2,188.30 2,188.30 0.0K
14:34 2,188.22 2,188.41 2,188.22 2,188.35 0.0K
14:35 2,188.40 2,188.50 2,188.40 2,188.46 0.0K
14:36 2,188.37 2,188.37 2,188.15 2,188.23 0.0K
14:37 2,188.27 2,188.41 2,188.22 2,188.41 0.0K
14:38 2,188.50 2,188.67 2,188.47 2,188.47 0.0K
14:39 2,188.43 2,188.48 2,188.25 2,188.38 0.0K
14:40 2,188.47 2,188.76 2,188.47 2,188.66 0.0K
14:41 2,188.22 2,188.22 2,187.39 2,187.54 0.0K
14:42 2,187.48 2,187.58 2,187.48 2,187.53 0.0K
14:43 2,187.44 2,187.44 2,187.39 2,187.44 0.0K
14:44 2,187.39 2,187.44 2,187.21 2,187.22 0.0K
14:45 2,187.26 2,187.34 2,187.02 2,187.27 0.0K
14:46 2,187.23 2,187.23 2,186.96 2,186.96 0.0K
14:47 2,186.79 2,186.79 2,186.69 2,186.78 0.0K
14:48 2,186.92 2,186.93 2,186.83 2,186.93 0.0K
14:49 2,186.98 2,187.16 2,186.98 2,187.03 0.0K
14:50 2,186.98 2,186.98 2,186.75 2,186.87 0.0K
14:51 2,186.92 2,186.92 2,186.53 2,186.53 0.0K
14:52 2,186.30 2,186.30 2,184.70 2,184.70 0.0K
14:53 2,184.65 2,184.80 2,184.65 2,184.77 0.0K
14:54 2,184.82 2,184.85 2,184.80 2,184.85 0.0K
14:55 2,184.90 2,185.04 2,184.90 2,184.90 0.0K
14:56 2,184.99 2,185.43 2,184.99 2,185.43 0.0K
14:57 2,185.34 2,185.43 2,185.20 2,185.38 0.0K
14:58 2,185.55 2,185.65 2,185.55 2,185.65 0.0K
14:59 2,185.73 2,186.03 2,185.73 2,185.93 0.0K
15:00 2,186.01 2,186.15 2,185.98 2,186.14 0.0K
15:01 2,186.32 2,186.32 2,185.61 2,185.61 0.0K
15:02 2,185.65 2,185.70 2,185.62 2,185.66 0.0K
15:03 2,185.70 2,185.70 2,185.60 2,185.65 0.0K
15:04 2,185.68 2,185.72 2,185.37 2,185.37 0.0K
15:05 2,185.33 2,185.33 2,185.10 2,185.29 0.0K
15:06 2,185.20 2,185.20 2,185.06 2,185.06 0.0K
15:07 2,185.02 2,185.17 2,184.91 2,184.96 0.0K
15:08 2,185.21 2,185.41 2,185.21 2,185.41 0.0K
15:09 2,185.52 2,185.83 2,185.52 2,185.83 0.0K
15:10 2,185.81 2,185.90 2,185.70 2,185.78 0.0K
15:11 2,185.92 2,185.97 2,185.83 2,185.83 0.0K
15:12 2,185.87 2,185.96 2,185.80 2,185.84 0.0K
15:13 2,185.95 2,186.04 2,185.95 2,186.02 0.0K
15:14 2,186.04 2,186.25 2,186.04 2,186.21 0.0K
15:15 2,186.17 2,186.17 2,185.77 2,185.77 0.0K
15:16 2,185.82 2,186.05 2,185.59 2,185.97 0.0K
15:17 2,185.84 2,185.84 2,184.72 2,184.92 0.0K
15:18 2,184.89 2,184.89 2,184.15 2,184.24 0.0K
15:19 2,184.19 2,184.19 2,183.51 2,183.51 0.0K
15:20 2,183.54 2,183.66 2,183.52 2,183.66 0.0K
15:21 2,183.72 2,183.74 2,183.58 2,183.58 0.0K
15:22 2,183.62 2,183.95 2,183.58 2,183.58 0.0K
15:23 2,183.42 2,183.42 2,182.94 2,182.94 0.0K
15:24 2,183.03 2,183.03 2,182.74 2,182.74 0.0K
15:25 2,182.69 2,182.69 2,182.37 2,182.44 0.0K
15:26 2,182.47 2,182.99 2,182.43 2,182.99 0.0K
15:27 2,182.94 2,182.94 2,182.51 2,182.51 0.0K
15:28 2,182.54 2,182.58 2,182.46 2,182.46 0.0K
15:29 2,182.42 2,182.69 2,182.42 2,182.69 0.0K
15:30 2,182.78 2,182.92 2,182.78 2,182.87 0.0K
15:31 2,182.95 2,183.55 2,182.95 2,183.55 0.0K
15:32 2,183.38 2,183.54 2,182.66 2,182.66 0.0K
15:33 2,182.76 2,182.76 2,182.24 2,182.24 0.0K
15:34 2,182.09 2,182.30 2,182.09 2,182.30 0.0K
15:35 2,182.25 2,182.48 2,182.25 2,182.39 0.0K
15:36 2,182.34 2,182.66 2,182.34 2,182.66 0.0K
15:37 2,182.61 2,182.67 2,182.53 2,182.53 0.0K
15:38 2,182.51 2,182.51 2,182.26 2,182.36 0.0K
15:39 2,182.40 2,182.61 2,182.39 2,182.39 0.0K
15:40 2,182.35 2,182.35 2,181.33 2,181.33 0.0K
15:41 2,181.30 2,181.46 2,181.29 2,181.46 0.0K
15:42 2,181.49 2,181.49 2,181.31 2,181.44 0.0K
15:43 2,181.40 2,181.43 2,181.16 2,181.25 0.0K
15:44 2,181.55 2,182.08 2,181.55 2,181.98 0.0K
15:45 2,181.93 2,181.94 2,181.49 2,181.53 0.0K
15:46 2,181.63 2,181.79 2,181.62 2,181.79 0.0K
15:47 2,181.75 2,182.26 2,181.70 2,182.22 0.0K
15:48 2,182.31 2,182.39 2,182.27 2,182.34 0.0K
15:49 2,182.39 2,182.39 2,182.28 2,182.28 0.0K
15:50 2,182.20 2,182.48 2,182.18 2,182.48 0.0K
15:51 2,182.41 2,182.61 2,182.32 2,182.61 0.0K
15:52 2,182.63 2,183.53 2,182.63 2,183.39 0.0K
15:53 2,183.44 2,183.59 2,183.40 2,183.59 0.0K
15:54 2,183.67 2,183.72 2,183.59 2,183.63 0.0K
15:55 2,183.65 2,183.83 2,183.57 2,183.83 0.0K
15:56 2,183.92 2,183.96 2,183.77 2,183.77 0.0K
15:57 2,183.70 2,183.86 2,183.70 2,183.86 0.0K
15:58 2,183.90 2,184.34 2,183.90 2,184.21 0.0K
15:59 2,184.09 2,184.27 2,184.09 2,184.27 0.0K
16:00 2,184.29 2,184.70 2,184.23 2,184.62 0.0K
16:01 2,184.54 2,185.02 2,184.54 2,184.84 0.0K
16:02 2,184.93 2,184.93 2,184.63 2,184.83 0.0K
16:03 2,184.78 2,184.78 2,184.54 2,184.54 0.0K
16:04 2,184.45 2,185.05 2,184.45 2,185.05 0.0K
16:05 2,185.10 2,185.64 2,185.10 2,185.64 0.0K
16:06 2,185.85 2,186.19 2,185.85 2,186.10 0.0K
16:07 2,186.05 2,186.59 2,186.05 2,186.51 0.0K
16:08 2,186.42 2,186.70 2,186.23 2,186.23 0.0K
16:09 2,186.23 2,186.62 2,186.18 2,186.34 0.0K
16:10 2,186.29 2,186.50 2,186.28 2,186.28 0.0K
16:11 2,186.19 2,186.19 2,185.85 2,185.85 0.0K
16:12 2,185.95 2,186.28 2,185.85 2,185.85 0.0K
16:13 2,185.90 2,185.95 2,185.60 2,185.60 0.0K
16:14 2,185.52 2,185.80 2,185.45 2,185.45 0.0K
16:15 2,185.49 2,185.61 2,185.19 2,185.19 0.0K
16:16 2,185.23 2,185.56 2,185.23 2,185.56 0.0K
16:17 2,185.68 2,185.72 2,185.52 2,185.52 0.0K
16:18 2,185.48 2,185.48 2,185.34 2,185.38 0.0K
16:19 2,185.43 2,185.67 2,185.38 2,185.67 0.0K
16:20 2,185.52 2,185.63 2,184.69 2,184.69 0.0K
16:21 2,184.64 2,185.05 2,184.64 2,185.01 0.0K
16:22 2,185.11 2,185.11 2,184.49 2,184.54 0.0K
16:23 2,184.53 2,184.73 2,184.53 2,184.73 0.0K
16:24 2,184.68 2,184.68 2,184.15 2,184.19 0.0K
16:25 2,184.33 2,184.43 2,184.23 2,184.42 0.0K
16:26 2,184.28 2,184.28 2,184.12 2,184.26 0.0K
16:27 2,184.17 2,184.20 2,184.02 2,184.20 0.0K
16:28 2,184.24 2,184.36 2,184.24 2,184.36 0.0K
16:29 2,184.25 2,184.30 2,184.14 2,184.19 0.0K
16:30 2,184.10 2,185.67 2,183.81 2,185.67 0.0K
16:31 2,185.67 2,186.26 2,184.84 2,184.98 0.0K
16:32 2,185.03 2,185.53 2,185.03 2,185.50 0.0K
16:33 2,185.59 2,185.66 2,185.04 2,185.29 0.0K
16:34 2,185.30 2,185.37 2,184.79 2,184.79 0.0K
16:35 2,184.64 2,185.10 2,184.55 2,184.87 0.0K
16:36 2,184.82 2,185.01 2,184.63 2,184.81 0.0K
16:37 2,184.85 2,185.06 2,184.59 2,184.78 0.0K
16:38 2,184.83 2,185.02 2,184.71 2,185.02 0.0K
16:39 2,185.06 2,185.44 2,185.02 2,185.44 0.0K
16:40 2,185.58 2,186.66 2,185.39 2,186.66 0.0K
16:41 2,186.70 2,186.95 2,186.42 2,186.86 0.0K
16:42 2,186.90 2,187.22 2,186.90 2,187.16 0.0K
16:43 2,187.07 2,187.35 2,187.07 2,187.30 0.0K
16:44 2,187.21 2,187.47 2,187.07 2,187.47 0.0K
16:45 2,187.38 2,187.51 2,187.08 2,187.08 0.0K
16:46 2,187.17 2,187.24 2,186.93 2,186.93 0.0K
16:47 2,186.81 2,186.86 2,186.44 2,186.47 0.0K
16:48 2,186.52 2,187.46 2,186.38 2,187.46 0.0K
16:49 2,187.51 2,188.28 2,187.51 2,188.21 0.0K
16:50 2,188.26 2,188.44 2,187.65 2,187.69 0.0K
16:51 2,187.65 2,188.04 2,187.65 2,188.04 0.0K
16:52 2,188.28 2,188.54 2,187.57 2,187.57 0.0K
16:53 2,187.62 2,187.86 2,187.32 2,187.32 0.0K
16:54 2,187.42 2,187.55 2,186.60 2,186.83 0.0K
16:55 2,186.92 2,187.10 2,186.79 2,186.87 0.0K
16:56 2,187.01 2,188.36 2,187.01 2,188.08 0.0K
16:57 2,187.95 2,188.47 2,187.54 2,188.33 0.0K
16:58 2,188.23 2,188.40 2,188.05 2,188.28 0.0K
16:59 2,188.24 2,188.36 2,187.82 2,188.27 0.0K
17:00 2,188.27 2,188.76 2,188.27 2,188.62 0.0K
17:01 2,188.60 2,188.61 2,188.23 2,188.44 0.0K
17:02 2,188.37 2,188.37 2,186.30 2,186.30 0.0K
17:03 2,186.26 2,186.30 2,185.38 2,185.38 0.0K
17:04 2,185.29 2,185.39 2,183.97 2,184.03 0.0K
17:05 2,184.08 2,184.08 2,183.72 2,184.04 0.0K
17:06 2,184.03 2,184.18 2,183.81 2,183.81 0.0K
17:07 2,183.67 2,183.67 2,182.61 2,182.61 0.0K
17:08 2,182.71 2,183.17 2,182.71 2,183.12 0.0K
17:09 2,183.07 2,183.10 2,182.71 2,182.80 0.0K
17:10 2,182.85 2,182.87 2,182.30 2,182.30 0.0K
17:11 2,182.35 2,182.76 2,182.25 2,182.72 0.0K
17:12 2,183.00 2,184.29 2,183.00 2,184.10 0.0K
17:13 2,184.00 2,184.00 2,183.26 2,183.26 0.0K
17:14 2,183.17 2,184.13 2,183.17 2,183.86 0.0K
17:15 2,183.66 2,183.82 2,183.46 2,183.82 0.0K
17:16 2,183.72 2,184.03 2,183.53 2,183.53 0.0K
17:17 2,183.43 2,184.19 2,183.30 2,184.19 0.0K
17:18 2,184.27 2,185.21 2,184.27 2,185.21 0.0K
17:19 2,185.31 2,185.64 2,185.14 2,185.30 0.0K
17:20 2,185.25 2,185.52 2,185.20 2,185.51 0.0K
17:21 2,185.46 2,186.41 2,185.41 2,186.32 0.0K
17:22 2,186.36 2,186.58 2,186.27 2,186.55 0.0K
17:23 2,186.63 2,186.63 2,186.21 2,186.39 0.0K
17:24 2,186.49 2,186.71 2,186.49 2,186.61 0.0K
17:25 2,186.70 2,187.15 2,186.49 2,187.15 0.0K
17:26 2,187.27 2,187.27 2,186.96 2,186.96 0.0K
17:27 2,186.91 2,186.91 2,186.37 2,186.39 0.0K
17:28 2,186.34 2,187.15 2,186.34 2,187.15 0.0K
17:29 2,187.24 2,188.11 2,187.24 2,188.11 0.0K
17:30 2,188.01 2,188.17 2,187.79 2,187.79 0.0K
17:31 2,187.86 2,188.74 2,187.86 2,188.74 0.0K
17:32 2,189.00 2,189.65 2,189.00 2,189.45 0.0K
17:33 2,189.35 2,189.35 2,188.91 2,189.09 0.0K
17:34 2,188.97 2,189.76 2,188.97 2,189.47 0.0K
17:35 2,189.70 2,189.94 2,189.65 2,189.70 0.0K
17:36 2,189.75 2,189.90 2,189.56 2,189.58 0.0K
17:37 2,189.76 2,190.19 2,189.76 2,190.02 0.0K
17:38 2,189.96 2,190.05 2,189.89 2,189.93 0.0K
17:39 2,190.02 2,190.33 2,189.80 2,190.18 0.0K
17:40 2,190.11 2,190.15 2,189.37 2,189.47 0.0K
17:41 2,189.42 2,189.52 2,189.15 2,189.42 0.0K
17:42 2,189.51 2,189.90 2,189.51 2,189.77 0.0K
17:43 2,189.85 2,190.12 2,189.72 2,189.72 0.0K
17:44 2,189.58 2,189.58 2,188.75 2,188.75 0.0K
17:45 2,188.62 2,189.40 2,188.62 2,189.40 0.0K
17:46 2,189.31 2,190.11 2,189.25 2,190.08 0.0K
17:47 2,190.04 2,190.04 2,189.67 2,189.67 0.0K
17:48 2,189.63 2,189.75 2,189.63 2,189.75 0.0K
17:49 2,189.70 2,189.70 2,189.50 2,189.59 0.0K
17:50 2,189.64 2,189.82 2,189.46 2,189.51 0.0K
17:51 2,189.46 2,189.55 2,189.03 2,189.16 0.0K
17:52 2,189.27 2,189.35 2,189.24 2,189.35 0.0K
17:53 2,189.40 2,190.06 2,189.40 2,190.06 0.0K
17:54 2,190.16 2,190.27 2,189.74 2,189.74 0.0K
17:55 2,189.64 2,189.64 2,189.05 2,189.05 0.0K
17:56 2,189.00 2,189.09 2,188.87 2,188.89 0.0K
17:57 2,189.35 2,189.35 2,188.76 2,188.85 0.0K
17:58 2,188.80 2,188.80 2,188.58 2,188.61 0.0K
17:59 2,188.57 2,188.65 2,188.41 2,188.41 0.0K
18:00 2,188.60 2,188.62 2,188.34 2,188.54 0.0K
18:01 2,188.40 2,188.40 2,188.10 2,188.35 0.0K
18:02 2,188.49 2,188.60 2,188.49 2,188.50 0.0K
18:03 2,188.54 2,188.92 2,188.49 2,188.66 0.0K
18:04 2,188.70 2,188.89 2,188.58 2,188.78 0.0K
18:05 2,188.68 2,189.07 2,188.58 2,189.07 0.0K
18:06 2,188.98 2,189.07 2,188.68 2,189.01 0.0K
18:07 2,189.10 2,189.17 2,188.91 2,189.12 0.0K
18:08 2,188.85 2,188.97 2,188.77 2,188.84 0.0K
18:09 2,188.88 2,188.95 2,188.78 2,188.95 0.0K
18:10 2,188.96 2,189.08 2,188.76 2,188.76 0.0K
18:11 2,188.76 2,189.47 2,188.76 2,189.45 0.0K
18:12 2,189.41 2,189.45 2,189.12 2,189.12 0.0K
18:13 2,188.80 2,188.94 2,188.36 2,188.50 0.0K
18:14 2,188.30 2,188.35 2,188.17 2,188.35 0.0K
18:15 2,188.31 2,188.90 2,188.13 2,188.90 0.0K
18:16 2,188.99 2,189.36 2,188.83 2,188.83 0.0K
18:17 2,188.70 2,188.70 2,188.38 2,188.39 0.0K
18:18 2,188.44 2,188.59 2,188.33 2,188.51 0.0K
18:19 2,188.42 2,188.84 2,188.42 2,188.58 0.0K
18:20 2,188.54 2,188.54 2,188.01 2,188.01 0.0K
18:21 2,187.99 2,188.16 2,187.76 2,188.03 0.0K
18:22 2,188.12 2,188.13 2,187.81 2,187.88 0.0K
18:23 2,187.86 2,187.88 2,187.69 2,187.88 0.0K
18:24 2,187.92 2,187.92 2,187.31 2,187.57 0.0K
18:29 2,187.03 2,188.04 2,186.46 2,187.16 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