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 2,231.52 2,232.72 2,231.52 2,232.54 0.0K
10:01 2,232.39 2,233.25 2,230.87 2,231.00 0.0K
10:02 2,230.61 2,231.71 2,229.78 2,231.71 0.0K
10:03 2,231.74 2,232.32 2,231.67 2,231.67 0.0K
10:04 2,231.33 2,231.33 2,228.39 2,228.39 0.0K
10:05 2,228.31 2,228.75 2,228.31 2,228.43 0.0K
10:06 2,228.71 2,230.16 2,228.65 2,229.98 0.0K
10:07 2,229.95 2,230.39 2,229.84 2,230.39 0.0K
10:08 2,230.52 2,230.73 2,230.20 2,230.46 0.0K
10:09 2,230.55 2,230.55 2,229.49 2,229.59 0.0K
10:10 2,229.68 2,229.79 2,229.32 2,229.49 0.0K
10:11 2,229.36 2,230.55 2,229.36 2,230.47 0.0K
10:12 2,230.71 2,231.41 2,230.69 2,231.41 0.0K
10:13 2,231.45 2,232.95 2,231.37 2,232.95 0.0K
10:14 2,233.09 2,234.07 2,233.09 2,234.07 0.0K
10:15 2,233.99 2,234.30 2,233.71 2,233.71 0.0K
10:16 2,233.80 2,234.53 2,233.80 2,234.33 0.0K
10:17 2,234.43 2,234.46 2,234.17 2,234.46 0.0K
10:18 2,234.56 2,234.99 2,234.31 2,234.70 0.0K
10:19 2,234.81 2,235.56 2,234.54 2,235.56 0.0K
10:20 2,235.60 2,236.11 2,235.21 2,236.11 0.0K
10:21 2,236.31 2,236.36 2,235.87 2,235.87 0.0K
10:22 2,235.96 2,236.37 2,235.96 2,236.26 0.0K
10:23 2,236.34 2,236.34 2,235.55 2,235.55 0.0K
10:24 2,235.39 2,235.39 2,234.78 2,234.78 0.0K
10:25 2,234.70 2,234.70 2,233.75 2,233.75 0.0K
10:26 2,233.50 2,233.50 2,232.83 2,233.08 0.0K
10:27 2,233.04 2,233.04 2,232.26 2,232.59 0.0K
10:28 2,232.99 2,233.07 2,232.57 2,232.57 0.0K
10:29 2,232.52 2,232.66 2,232.43 2,232.66 0.0K
10:30 2,232.85 2,233.65 2,232.85 2,233.57 0.0K
10:31 2,233.53 2,233.53 2,232.61 2,232.61 0.0K
10:32 2,232.57 2,232.57 2,231.93 2,231.95 0.0K
10:33 2,231.78 2,231.78 2,231.45 2,231.68 0.0K
10:34 2,231.60 2,231.66 2,230.77 2,230.77 0.0K
10:35 2,230.70 2,231.24 2,230.70 2,230.79 0.0K
10:36 2,230.06 2,230.06 2,229.69 2,229.72 0.0K
10:37 2,229.48 2,229.60 2,228.81 2,229.07 0.0K
10:38 2,229.12 2,229.53 2,229.12 2,229.46 0.0K
10:39 2,229.22 2,229.29 2,228.67 2,228.67 0.0K
10:40 2,228.72 2,229.06 2,228.53 2,228.96 0.0K
10:41 2,228.92 2,228.92 2,228.38 2,228.38 0.0K
10:42 2,228.55 2,228.88 2,228.55 2,228.74 0.0K
10:43 2,228.66 2,228.66 2,228.23 2,228.47 0.0K
10:44 2,228.37 2,228.37 2,227.72 2,227.76 0.0K
10:45 2,227.80 2,228.00 2,227.19 2,227.23 0.0K
10:46 2,227.19 2,227.19 2,226.53 2,226.70 0.0K
10:47 2,226.98 2,228.01 2,226.89 2,228.01 0.0K
10:48 2,227.96 2,228.38 2,227.96 2,228.38 0.0K
10:49 2,228.50 2,228.53 2,228.26 2,228.40 0.0K
10:50 2,228.55 2,229.08 2,228.55 2,229.00 0.0K
10:51 2,229.05 2,229.05 2,229.00 2,229.00 0.0K
10:52 2,229.08 2,230.67 2,229.08 2,230.67 0.0K
10:53 2,230.39 2,231.65 2,230.39 2,231.62 0.0K
10:54 2,231.65 2,232.24 2,231.65 2,232.14 0.0K
10:55 2,232.06 2,232.46 2,232.05 2,232.46 0.0K
10:56 2,232.29 2,232.47 2,231.91 2,231.91 0.0K
10:57 2,231.87 2,232.01 2,231.87 2,231.98 0.0K
10:58 2,231.89 2,231.90 2,231.72 2,231.87 0.0K
10:59 2,231.97 2,232.05 2,231.93 2,232.05 0.0K
11:00 2,232.04 2,232.76 2,232.00 2,232.38 0.0K
11:01 2,232.33 2,232.81 2,232.17 2,232.81 0.0K
11:02 2,232.99 2,233.33 2,232.84 2,233.33 0.0K
11:03 2,233.28 2,233.32 2,233.00 2,233.26 0.0K
11:04 2,233.33 2,233.33 2,232.60 2,232.74 0.0K
11:05 2,232.64 2,233.55 2,232.64 2,233.55 0.0K
11:06 2,233.59 2,233.68 2,233.13 2,233.43 0.0K
11:07 2,233.34 2,233.47 2,233.31 2,233.46 0.0K
11:08 2,233.41 2,233.83 2,233.41 2,233.80 0.0K
11:09 2,233.88 2,234.09 2,233.77 2,234.01 0.0K
11:10 2,234.40 2,235.13 2,234.40 2,235.00 0.0K
11:11 2,235.17 2,235.57 2,235.17 2,235.57 0.0K
11:12 2,235.58 2,236.62 2,235.41 2,236.61 0.0K
11:13 2,236.65 2,238.21 2,236.65 2,237.93 0.0K
11:14 2,237.84 2,238.00 2,237.19 2,237.19 0.0K
11:15 2,236.89 2,236.89 2,236.45 2,236.46 0.0K
11:16 2,236.42 2,236.57 2,236.42 2,236.57 0.0K
11:17 2,236.64 2,236.64 2,235.58 2,235.58 0.0K
11:18 2,235.62 2,235.75 2,235.20 2,235.43 0.0K
11:19 2,235.07 2,235.07 2,234.16 2,234.21 0.0K
11:20 2,234.28 2,234.35 2,233.68 2,233.68 0.0K
11:21 2,233.41 2,233.41 2,232.26 2,232.26 0.0K
11:22 2,232.18 2,232.40 2,230.66 2,230.66 0.0K
11:23 2,230.60 2,230.91 2,230.60 2,230.74 0.0K
11:24 2,230.64 2,230.78 2,230.56 2,230.56 0.0K
11:25 2,230.52 2,230.52 2,230.01 2,230.18 0.0K
11:26 2,230.16 2,230.17 2,229.87 2,230.11 0.0K
11:27 2,230.25 2,230.28 2,230.08 2,230.08 0.0K
11:28 2,229.91 2,230.12 2,229.57 2,229.63 0.0K
11:29 2,229.58 2,229.76 2,229.33 2,229.68 0.0K
11:30 2,229.72 2,230.52 2,229.47 2,230.52 0.0K
11:31 2,230.71 2,230.83 2,230.67 2,230.74 0.0K
11:32 2,230.60 2,230.61 2,230.34 2,230.58 0.0K
11:33 2,230.62 2,230.66 2,228.69 2,228.69 0.0K
11:34 2,228.44 2,228.81 2,228.44 2,228.81 0.0K
11:35 2,228.86 2,228.86 2,228.22 2,228.51 0.0K
11:36 2,228.56 2,228.79 2,228.56 2,228.79 0.0K
11:37 2,228.59 2,228.59 2,228.09 2,228.31 0.0K
11:38 2,228.22 2,228.53 2,228.22 2,228.53 0.0K
11:39 2,228.38 2,228.58 2,228.36 2,228.58 0.0K
11:40 2,228.65 2,228.96 2,228.65 2,228.96 0.0K
11:41 2,229.00 2,229.00 2,228.75 2,228.80 0.0K
11:42 2,228.61 2,228.80 2,228.54 2,228.80 0.0K
11:43 2,228.75 2,229.00 2,228.16 2,228.16 0.0K
11:44 2,228.00 2,228.12 2,227.78 2,227.90 0.0K
11:45 2,227.82 2,228.63 2,227.42 2,228.63 0.0K
11:46 2,228.78 2,228.78 2,228.32 2,228.53 0.0K
11:47 2,228.61 2,228.61 2,228.26 2,228.48 0.0K
11:48 2,228.56 2,228.66 2,228.39 2,228.65 0.0K
11:49 2,228.60 2,228.60 2,228.25 2,228.25 0.0K
11:50 2,228.26 2,228.26 2,227.72 2,227.82 0.0K
11:51 2,227.90 2,227.97 2,227.55 2,227.97 0.0K
11:52 2,227.89 2,227.89 2,227.65 2,227.72 0.0K
11:53 2,227.77 2,227.89 2,227.77 2,227.77 0.0K
11:54 2,227.55 2,227.55 2,227.15 2,227.15 0.0K
11:55 2,227.33 2,227.33 2,226.83 2,226.83 0.0K
11:56 2,226.92 2,226.92 2,225.24 2,225.24 0.0K
11:57 2,225.21 2,225.42 2,225.20 2,225.26 0.0K
11:58 2,225.35 2,225.35 2,225.17 2,225.24 0.0K
11:59 2,225.49 2,225.68 2,225.31 2,225.59 0.0K
12:00 2,225.42 2,225.63 2,225.24 2,225.49 0.0K
12:01 2,225.67 2,225.76 2,225.58 2,225.58 0.0K
12:02 2,225.36 2,225.36 2,224.97 2,225.11 0.0K
12:03 2,225.02 2,225.30 2,224.93 2,225.09 0.0K
12:04 2,225.02 2,225.07 2,225.00 2,225.07 0.0K
12:05 2,225.11 2,225.42 2,225.11 2,225.37 0.0K
12:06 2,225.46 2,225.57 2,225.46 2,225.57 0.0K
12:07 2,225.49 2,225.49 2,224.97 2,225.01 0.0K
12:08 2,225.06 2,225.58 2,225.06 2,225.50 0.0K
12:09 2,225.72 2,225.72 2,224.92 2,224.96 0.0K
12:10 2,224.93 2,224.99 2,223.88 2,223.96 0.0K
12:11 2,224.05 2,224.36 2,224.03 2,224.30 0.0K
12:12 2,224.32 2,224.40 2,224.15 2,224.15 0.0K
12:13 2,224.05 2,224.05 2,223.89 2,223.89 0.0K
12:14 2,223.72 2,223.72 2,223.36 2,223.36 0.0K
12:15 2,223.13 2,223.29 2,222.96 2,222.98 0.0K
12:16 2,222.88 2,222.92 2,222.57 2,222.62 0.0K
12:17 2,222.58 2,222.58 2,221.32 2,221.32 0.0K
12:18 2,221.38 2,221.70 2,221.33 2,221.55 0.0K
12:19 2,221.47 2,221.71 2,221.29 2,221.44 0.0K
12:20 2,221.51 2,221.51 2,221.39 2,221.39 0.0K
12:21 2,221.45 2,221.82 2,221.26 2,221.82 0.0K
12:22 2,221.91 2,222.27 2,221.91 2,222.27 0.0K
12:23 2,222.35 2,222.35 2,222.13 2,222.13 0.0K
12:24 2,222.22 2,222.33 2,222.14 2,222.23 0.0K
12:25 2,222.06 2,222.91 2,222.04 2,222.91 0.0K
12:26 2,222.82 2,222.86 2,222.40 2,222.44 0.0K
12:27 2,222.58 2,222.62 2,221.80 2,222.44 0.0K
12:28 2,222.52 2,222.52 2,222.47 2,222.47 0.0K
12:29 2,222.43 2,222.59 2,221.98 2,222.11 0.0K
12:30 2,222.33 2,222.33 2,221.72 2,221.72 0.0K
12:31 2,222.24 2,222.65 2,222.14 2,222.53 0.0K
12:32 2,222.61 2,222.70 2,222.23 2,222.23 0.0K
12:33 2,222.32 2,222.56 2,222.27 2,222.52 0.0K
12:34 2,222.43 2,222.48 2,222.14 2,222.23 0.0K
12:35 2,221.93 2,222.81 2,221.93 2,222.58 0.0K
12:36 2,222.53 2,222.66 2,222.53 2,222.62 0.0K
12:37 2,222.49 2,222.77 2,222.49 2,222.75 0.0K
12:38 2,222.86 2,222.93 2,222.72 2,222.93 0.0K
12:39 2,223.02 2,223.33 2,223.02 2,223.32 0.0K
12:40 2,223.27 2,223.45 2,223.27 2,223.41 0.0K
12:41 2,223.34 2,223.99 2,223.34 2,223.99 0.0K
12:42 2,223.62 2,224.09 2,223.58 2,223.99 0.0K
12:43 2,224.08 2,224.48 2,224.08 2,224.48 0.0K
12:44 2,224.65 2,225.63 2,224.65 2,225.63 0.0K
12:45 2,225.58 2,225.92 2,225.58 2,225.80 0.0K
12:46 2,225.89 2,226.20 2,225.89 2,226.14 0.0K
12:47 2,226.19 2,226.59 2,226.13 2,226.48 0.0K
12:48 2,226.53 2,226.81 2,226.42 2,226.74 0.0K
12:49 2,226.58 2,226.83 2,226.40 2,226.50 0.0K
12:50 2,226.53 2,227.01 2,226.53 2,227.01 0.0K
12:51 2,227.14 2,227.63 2,227.13 2,227.13 0.0K
12:52 2,227.04 2,227.04 2,226.01 2,226.01 0.0K
12:53 2,226.10 2,226.64 2,226.09 2,226.64 0.0K
12:55 2,226.63 2,226.71 2,226.51 2,226.58 0.0K
12:56 2,226.74 2,226.88 2,226.74 2,226.88 0.0K
12:57 2,226.92 2,226.92 2,226.55 2,226.73 0.0K
12:58 2,226.66 2,226.73 2,226.45 2,226.45 0.0K
12:59 2,226.54 2,226.67 2,226.50 2,226.67 0.0K
13:00 2,226.76 2,226.84 2,226.71 2,226.84 0.0K
13:01 2,226.90 2,226.92 2,226.70 2,226.70 0.0K
13:02 2,226.68 2,226.68 2,225.90 2,225.90 0.0K
13:03 2,225.68 2,225.68 2,225.21 2,225.21 0.0K
13:04 2,225.13 2,225.31 2,225.13 2,225.18 0.0K
13:05 2,225.28 2,225.28 2,225.20 2,225.20 0.0K
13:06 2,225.15 2,225.27 2,224.98 2,225.27 0.0K
13:07 2,225.19 2,225.50 2,225.19 2,225.50 0.0K
13:08 2,225.41 2,225.57 2,225.41 2,225.55 0.0K
13:09 2,225.38 2,225.38 2,225.38 2,225.38 0.0K
13:10 2,225.43 2,225.67 2,225.43 2,225.67 0.0K
13:11 2,225.60 2,226.12 2,225.60 2,226.12 0.0K
13:12 2,226.18 2,226.31 2,226.11 2,226.31 0.0K
13:13 2,226.40 2,226.55 2,226.38 2,226.38 0.0K
13:14 2,226.30 2,226.30 2,225.96 2,226.03 0.0K
13:15 2,225.98 2,226.03 2,225.85 2,225.94 0.0K
13:16 2,225.86 2,225.94 2,225.73 2,225.82 0.0K
13:17 2,225.73 2,225.73 2,225.64 2,225.64 0.0K
13:18 2,225.71 2,225.93 2,225.69 2,225.93 0.0K
13:19 2,225.90 2,225.90 2,225.72 2,225.81 0.0K
13:20 2,225.89 2,225.92 2,225.28 2,225.51 0.0K
13:21 2,225.42 2,225.42 2,225.21 2,225.29 0.0K
13:22 2,225.25 2,225.42 2,225.17 2,225.40 0.0K
13:23 2,225.32 2,225.37 2,225.03 2,225.03 0.0K
13:24 2,225.07 2,225.27 2,225.07 2,225.27 0.0K
13:25 2,225.36 2,225.61 2,225.27 2,225.39 0.0K
13:26 2,225.48 2,225.79 2,225.35 2,225.79 0.0K
13:27 2,225.88 2,225.97 2,225.83 2,225.97 0.0K
13:28 2,225.99 2,226.07 2,225.99 2,226.03 0.0K
13:29 2,226.07 2,226.37 2,225.96 2,226.37 0.0K
13:30 2,226.42 2,226.56 2,226.42 2,226.56 0.0K
13:31 2,226.65 2,226.98 2,226.65 2,226.98 0.0K
13:32 2,227.06 2,227.06 2,227.06 2,227.06 0.0K
13:33 2,227.13 2,227.34 2,226.99 2,227.17 0.0K
13:34 2,226.98 2,227.25 2,226.94 2,227.25 0.0K
13:35 2,227.02 2,227.11 2,227.02 2,227.02 0.0K
13:36 2,226.95 2,227.02 2,226.58 2,226.58 0.0K
13:37 2,226.65 2,226.72 2,226.61 2,226.68 0.0K
13:38 2,226.75 2,226.95 2,226.75 2,226.87 0.0K
13:39 2,226.78 2,226.95 2,226.78 2,226.84 0.0K
13:40 2,226.78 2,226.86 2,226.78 2,226.82 0.0K
13:41 2,226.85 2,226.93 2,226.85 2,226.88 0.0K
13:42 2,226.96 2,227.62 2,226.96 2,227.62 0.0K
13:43 2,227.53 2,227.79 2,227.53 2,227.79 0.0K
13:44 2,227.88 2,227.94 2,227.88 2,227.94 0.0K
13:45 2,227.82 2,227.82 2,227.73 2,227.82 0.0K
13:46 2,227.90 2,228.01 2,227.44 2,227.47 0.0K
13:47 2,227.38 2,227.54 2,227.31 2,227.46 0.0K
13:48 2,227.41 2,227.56 2,227.41 2,227.56 0.0K
13:49 2,227.52 2,227.60 2,227.39 2,227.39 0.0K
13:50 2,227.31 2,227.33 2,227.17 2,227.33 0.0K
13:51 2,227.41 2,227.42 2,227.33 2,227.42 0.0K
13:52 2,227.59 2,227.92 2,227.59 2,227.92 0.0K
13:53 2,227.96 2,228.12 2,227.96 2,228.12 0.0K
13:54 2,228.19 2,228.47 2,228.19 2,228.42 0.0K
13:55 2,228.34 2,228.34 2,228.34 2,228.34 0.0K
13:56 2,228.42 2,228.42 2,228.33 2,228.33 0.0K
13:57 2,228.00 2,228.22 2,227.96 2,228.00 0.0K
13:58 2,228.09 2,228.13 2,228.09 2,228.13 0.0K
13:59 2,228.05 2,228.51 2,228.05 2,228.51 0.0K
14:00 2,228.44 2,228.44 2,228.21 2,228.24 0.0K
14:01 2,228.08 2,228.13 2,227.84 2,227.84 0.0K
14:02 2,227.92 2,227.92 2,227.73 2,227.88 0.0K
14:03 2,227.30 2,227.46 2,227.30 2,227.46 0.0K
14:04 2,227.51 2,227.63 2,227.51 2,227.63 0.0K
14:05 2,227.57 2,227.88 2,227.57 2,227.88 0.0K
14:06 2,227.88 2,227.91 2,227.81 2,227.84 0.0K
14:07 2,227.99 2,227.99 2,227.64 2,227.68 0.0K
14:08 2,227.76 2,228.20 2,227.76 2,228.16 0.0K
14:09 2,228.10 2,228.25 2,228.10 2,228.14 0.0K
14:10 2,228.20 2,228.20 2,227.86 2,228.06 0.0K
14:11 2,227.98 2,228.06 2,227.84 2,227.99 0.0K
14:12 2,228.10 2,228.28 2,227.57 2,227.57 0.0K
14:13 2,227.48 2,227.71 2,227.48 2,227.66 0.0K
14:14 2,227.70 2,228.04 2,227.70 2,227.96 0.0K
14:15 2,227.99 2,227.99 2,227.84 2,227.93 0.0K
14:16 2,228.10 2,228.26 2,228.10 2,228.26 0.0K
14:17 2,228.17 2,228.25 2,228.17 2,228.25 0.0K
14:18 2,227.95 2,227.95 2,227.95 2,227.95 0.0K
14:19 2,227.77 2,227.80 2,227.69 2,227.73 0.0K
14:20 2,227.78 2,228.12 2,227.78 2,228.12 0.0K
14:21 2,228.26 2,228.41 2,227.92 2,228.06 0.0K
14:22 2,228.04 2,228.28 2,228.04 2,228.28 0.0K
14:23 2,228.33 2,228.96 2,228.33 2,228.93 0.0K
14:24 2,229.01 2,229.18 2,229.01 2,229.10 0.0K
14:25 2,229.00 2,229.00 2,228.45 2,228.45 0.0K
14:26 2,228.41 2,228.41 2,227.97 2,227.97 0.0K
14:27 2,228.02 2,228.02 2,228.02 2,228.02 0.0K
14:28 2,227.99 2,229.14 2,227.99 2,229.14 0.0K
14:29 2,229.22 2,229.50 2,229.22 2,229.50 0.0K
14:30 2,229.84 2,230.13 2,229.67 2,230.09 0.0K
14:31 2,230.01 2,230.10 2,229.92 2,229.98 0.0K
14:32 2,229.84 2,229.86 2,229.41 2,229.54 0.0K
14:33 2,229.65 2,229.65 2,229.40 2,229.57 0.0K
14:34 2,229.82 2,230.82 2,229.82 2,230.82 0.0K
14:35 2,230.96 2,231.63 2,230.96 2,231.63 0.0K
14:36 2,231.58 2,232.40 2,231.58 2,232.37 0.0K
14:37 2,232.42 2,232.44 2,231.98 2,232.23 0.0K
14:38 2,232.26 2,232.40 2,232.26 2,232.40 0.0K
14:39 2,232.18 2,232.38 2,232.18 2,232.38 0.0K
14:40 2,232.48 2,232.79 2,232.48 2,232.64 0.0K
14:41 2,232.67 2,232.77 2,232.46 2,232.70 0.0K
14:42 2,232.63 2,232.63 2,232.49 2,232.54 0.0K
14:43 2,232.45 2,232.69 2,232.45 2,232.65 0.0K
14:44 2,232.57 2,232.81 2,232.57 2,232.81 0.0K
14:45 2,232.71 2,232.79 2,232.34 2,232.34 0.0K
14:46 2,232.21 2,232.32 2,232.14 2,232.14 0.0K
14:47 2,232.42 2,232.99 2,232.42 2,232.85 0.0K
14:48 2,232.82 2,233.10 2,232.82 2,233.10 0.0K
14:49 2,233.02 2,233.07 2,232.98 2,233.07 0.0K
14:50 2,233.01 2,233.28 2,233.01 2,233.24 0.0K
14:51 2,233.15 2,233.50 2,233.15 2,233.28 0.0K
14:52 2,233.12 2,233.16 2,233.10 2,233.16 0.0K
14:53 2,233.20 2,233.20 2,233.04 2,233.04 0.0K
14:54 2,232.95 2,232.95 2,232.84 2,232.84 0.0K
14:55 2,232.73 2,232.73 2,232.23 2,232.31 0.0K
14:56 2,232.28 2,232.45 2,232.28 2,232.31 0.0K
14:57 2,232.38 2,232.38 2,232.16 2,232.16 0.0K
14:58 2,232.24 2,232.38 2,232.20 2,232.34 0.0K
14:59 2,232.28 2,232.59 2,231.88 2,231.88 0.0K
15:00 2,231.86 2,232.18 2,231.86 2,231.98 0.0K
15:01 2,231.94 2,232.32 2,231.94 2,232.09 0.0K
15:02 2,232.17 2,232.17 2,231.93 2,232.05 0.0K
15:03 2,232.09 2,232.51 2,232.09 2,232.51 0.0K
15:04 2,232.46 2,232.63 2,232.46 2,232.60 0.0K
15:05 2,232.51 2,232.51 2,232.20 2,232.20 0.0K
15:06 2,232.10 2,232.10 2,232.10 2,232.10 0.0K
15:07 2,232.21 2,232.44 2,232.21 2,232.28 0.0K
15:08 2,232.34 2,232.46 2,232.28 2,232.28 0.0K
15:09 2,232.23 2,232.29 2,231.69 2,231.69 0.0K
15:10 2,231.64 2,231.64 2,231.46 2,231.54 0.0K
15:11 2,231.63 2,231.63 2,231.34 2,231.34 0.0K
15:12 2,231.28 2,231.39 2,230.76 2,230.76 0.0K
15:13 2,230.68 2,230.74 2,230.54 2,230.60 0.0K
15:14 2,230.53 2,230.78 2,230.53 2,230.67 0.0K
15:15 2,230.75 2,230.92 2,230.50 2,230.92 0.0K
15:16 2,230.99 2,231.03 2,230.71 2,230.80 0.0K
15:17 2,230.75 2,230.91 2,230.75 2,230.91 0.0K
15:18 2,230.86 2,230.89 2,230.57 2,230.61 0.0K
15:19 2,230.70 2,230.79 2,230.54 2,230.69 0.0K
15:20 2,230.29 2,230.54 2,230.11 2,230.20 0.0K
15:21 2,230.34 2,230.66 2,230.32 2,230.62 0.0K
15:22 2,230.70 2,230.78 2,230.44 2,230.44 0.0K
15:23 2,230.53 2,230.54 2,230.42 2,230.42 0.0K
15:24 2,230.14 2,230.37 2,230.13 2,230.22 0.0K
15:25 2,230.18 2,230.36 2,230.10 2,230.36 0.0K
15:26 2,230.01 2,230.10 2,229.97 2,229.99 0.0K
15:27 2,229.94 2,230.06 2,229.79 2,230.06 0.0K
15:28 2,230.17 2,230.61 2,230.17 2,230.61 0.0K
15:29 2,230.65 2,230.72 2,230.49 2,230.67 0.0K
15:30 2,231.69 2,234.43 2,231.69 2,234.05 0.0K
15:31 2,233.88 2,234.00 2,231.57 2,231.57 0.0K
15:32 2,231.48 2,231.48 2,230.45 2,230.45 0.0K
15:33 2,230.36 2,230.91 2,230.30 2,230.65 0.0K
15:34 2,230.60 2,230.60 2,230.16 2,230.18 0.0K
15:35 2,230.14 2,230.26 2,229.93 2,230.14 0.0K
15:36 2,230.23 2,230.23 2,229.80 2,229.90 0.0K
15:37 2,229.94 2,230.02 2,229.50 2,229.69 0.0K
15:38 2,229.64 2,230.50 2,229.64 2,230.50 0.0K
15:39 2,230.55 2,230.64 2,230.44 2,230.59 0.0K
15:40 2,230.42 2,230.48 2,230.36 2,230.48 0.0K
15:41 2,230.61 2,230.86 2,230.49 2,230.86 0.0K
15:42 2,230.90 2,231.55 2,230.90 2,231.55 0.0K
15:43 2,231.75 2,232.07 2,231.75 2,232.07 0.0K
15:44 2,232.19 2,232.34 2,232.11 2,232.21 0.0K
15:45 2,232.16 2,232.21 2,231.96 2,231.96 0.0K
15:46 2,231.91 2,232.19 2,231.91 2,232.12 0.0K
15:47 2,232.23 2,232.23 2,231.97 2,232.17 0.0K
15:48 2,232.22 2,233.10 2,232.22 2,233.02 0.0K
15:49 2,232.90 2,232.90 2,232.57 2,232.57 0.0K
15:50 2,232.61 2,232.94 2,232.57 2,232.85 0.0K
15:51 2,232.81 2,232.95 2,232.53 2,232.53 0.0K
15:52 2,232.50 2,232.71 2,232.45 2,232.63 0.0K
15:53 2,232.59 2,232.59 2,232.29 2,232.29 0.0K
15:54 2,232.20 2,232.29 2,232.13 2,232.21 0.0K
15:55 2,232.26 2,232.38 2,232.11 2,232.26 0.0K
15:56 2,232.21 2,232.48 2,232.14 2,232.14 0.0K
15:57 2,232.05 2,232.05 2,231.83 2,231.83 0.0K
15:58 2,231.87 2,231.88 2,231.44 2,231.83 0.0K
15:59 2,231.77 2,231.77 2,231.56 2,231.56 0.0K
16:00 2,231.50 2,231.54 2,231.05 2,231.11 0.0K
16:01 2,230.78 2,230.78 2,230.59 2,230.62 0.0K
16:02 2,230.54 2,230.75 2,230.49 2,230.75 0.0K
16:03 2,230.80 2,230.97 2,230.02 2,230.09 0.0K
16:04 2,229.60 2,229.87 2,229.60 2,229.78 0.0K
16:05 2,229.70 2,229.89 2,229.64 2,229.89 0.0K
16:06 2,229.84 2,230.08 2,229.80 2,230.08 0.0K
16:07 2,230.10 2,230.10 2,229.77 2,229.77 0.0K
16:08 2,229.60 2,229.60 2,229.28 2,229.34 0.0K
16:09 2,229.25 2,229.71 2,229.08 2,229.67 0.0K
16:10 2,229.63 2,229.77 2,229.24 2,229.57 0.0K
16:11 2,229.68 2,230.37 2,229.68 2,230.37 0.0K
16:12 2,230.44 2,230.44 2,230.10 2,230.18 0.0K
16:13 2,230.14 2,230.37 2,230.13 2,230.23 0.0K
16:14 2,230.30 2,230.44 2,230.05 2,230.05 0.0K
16:15 2,229.97 2,229.97 2,229.76 2,229.80 0.0K
16:16 2,229.89 2,229.89 2,229.64 2,229.64 0.0K
16:17 2,229.45 2,229.45 2,229.08 2,229.08 0.0K
16:18 2,229.01 2,229.05 2,228.15 2,228.15 0.0K
16:19 2,228.10 2,228.47 2,228.10 2,228.47 0.0K
16:20 2,228.38 2,228.47 2,227.80 2,227.80 0.0K
16:21 2,227.51 2,227.51 2,227.16 2,227.16 0.0K
16:22 2,227.01 2,227.01 2,225.85 2,225.85 0.0K
16:23 2,225.83 2,225.83 2,225.71 2,225.71 0.0K
16:24 2,225.66 2,225.66 2,225.50 2,225.58 0.0K
16:25 2,225.51 2,225.51 2,224.73 2,224.89 0.0K
16:26 2,224.74 2,225.23 2,224.74 2,225.01 0.0K
16:27 2,224.92 2,225.17 2,224.80 2,224.80 0.0K
16:28 2,224.50 2,224.58 2,223.91 2,223.91 0.0K
16:29 2,223.86 2,224.23 2,223.74 2,224.23 0.0K
16:30 2,223.19 2,223.89 2,222.71 2,223.89 0.0K
16:31 2,224.19 2,224.93 2,223.65 2,224.93 0.0K
16:32 2,225.21 2,227.65 2,225.19 2,227.65 0.0K
16:33 2,227.83 2,228.66 2,227.83 2,228.40 0.0K
16:34 2,228.36 2,229.01 2,228.15 2,228.15 0.0K
16:35 2,228.27 2,228.45 2,228.18 2,228.18 0.0K
16:36 2,228.23 2,228.49 2,227.92 2,228.22 0.0K
16:37 2,228.18 2,228.42 2,228.02 2,228.25 0.0K
16:38 2,228.51 2,228.78 2,228.50 2,228.76 0.0K
16:39 2,229.03 2,229.47 2,229.03 2,229.14 0.0K
16:40 2,228.98 2,228.98 2,228.52 2,228.92 0.0K
16:41 2,228.86 2,228.98 2,228.33 2,228.42 0.0K
16:42 2,228.58 2,229.27 2,228.58 2,229.24 0.0K
16:43 2,229.39 2,229.51 2,228.54 2,228.54 0.0K
16:44 2,228.09 2,228.22 2,227.67 2,227.71 0.0K
16:45 2,228.03 2,228.11 2,227.86 2,228.00 0.0K
16:46 2,228.07 2,228.23 2,227.84 2,228.23 0.0K
16:47 2,228.30 2,228.41 2,227.98 2,228.19 0.0K
16:48 2,228.33 2,229.16 2,228.16 2,229.16 0.0K
16:49 2,229.20 2,229.89 2,228.85 2,229.89 0.0K
16:50 2,229.76 2,229.81 2,229.05 2,229.36 0.0K
16:51 2,229.40 2,229.40 2,228.60 2,228.60 0.0K
16:52 2,228.34 2,228.34 2,228.07 2,228.29 0.0K
16:53 2,228.21 2,228.35 2,228.03 2,228.03 0.0K
16:54 2,228.00 2,228.00 2,226.60 2,226.66 0.0K
16:55 2,226.55 2,226.84 2,226.45 2,226.73 0.0K
16:56 2,226.86 2,227.26 2,226.79 2,227.17 0.0K
16:57 2,227.12 2,227.12 2,226.27 2,226.27 0.0K
16:58 2,226.22 2,227.12 2,226.22 2,226.94 0.0K
16:59 2,227.03 2,227.53 2,227.03 2,227.53 0.0K
17:00 2,227.38 2,227.38 2,226.13 2,226.15 0.0K
17:01 2,226.11 2,226.24 2,225.90 2,226.07 0.0K
17:02 2,225.72 2,225.84 2,225.05 2,225.11 0.0K
17:03 2,225.19 2,225.34 2,224.97 2,225.34 0.0K
17:04 2,225.39 2,225.99 2,225.26 2,225.99 0.0K
17:05 2,226.10 2,227.03 2,226.08 2,226.73 0.0K
17:06 2,226.77 2,226.77 2,226.63 2,226.67 0.0K
17:07 2,226.58 2,227.26 2,226.19 2,227.26 0.0K
17:08 2,228.00 2,228.88 2,227.82 2,228.88 0.0K
17:09 2,228.84 2,229.05 2,228.15 2,228.41 0.0K
17:10 2,228.46 2,228.46 2,227.76 2,227.81 0.0K
17:11 2,227.85 2,227.86 2,227.27 2,227.33 0.0K
17:12 2,227.44 2,227.56 2,227.14 2,227.23 0.0K
17:13 2,227.19 2,227.78 2,227.12 2,227.78 0.0K
17:14 2,227.70 2,228.50 2,227.62 2,228.50 0.0K
17:15 2,228.54 2,228.81 2,228.50 2,228.72 0.0K
17:16 2,228.74 2,229.01 2,228.74 2,229.01 0.0K
17:17 2,229.10 2,229.37 2,229.10 2,229.28 0.0K
17:18 2,229.00 2,229.00 2,226.93 2,227.22 0.0K
17:19 2,227.31 2,227.87 2,227.31 2,227.87 0.0K
17:20 2,227.72 2,227.72 2,227.14 2,227.26 0.0K
17:21 2,227.17 2,227.17 2,226.86 2,227.10 0.0K
17:22 2,227.18 2,227.24 2,226.03 2,226.35 0.0K
17:23 2,226.43 2,227.16 2,226.43 2,227.16 0.0K
17:24 2,227.25 2,227.67 2,227.20 2,227.67 0.0K
17:25 2,227.80 2,227.84 2,227.30 2,227.30 0.0K
17:26 2,227.37 2,227.52 2,227.34 2,227.52 0.0K
17:27 2,227.47 2,227.58 2,227.41 2,227.58 0.0K
17:28 2,228.32 2,228.49 2,228.17 2,228.44 0.0K
17:29 2,228.52 2,228.74 2,228.44 2,228.45 0.0K
17:30 2,228.59 2,228.70 2,228.44 2,228.48 0.0K
17:31 2,228.46 2,228.66 2,228.18 2,228.66 0.0K
17:32 2,228.92 2,229.06 2,228.63 2,228.63 0.0K
17:33 2,228.68 2,228.68 2,228.23 2,228.43 0.0K
17:34 2,228.50 2,228.58 2,228.30 2,228.30 0.0K
17:35 2,228.39 2,229.18 2,228.39 2,229.18 0.0K
17:36 2,229.22 2,229.40 2,228.99 2,229.40 0.0K
17:37 2,229.49 2,230.18 2,229.49 2,230.12 0.0K
17:38 2,230.08 2,230.08 2,229.75 2,229.86 0.0K
17:39 2,229.94 2,230.26 2,229.94 2,230.08 0.0K
17:40 2,230.13 2,230.41 2,229.96 2,230.41 0.0K
17:41 2,230.50 2,231.15 2,230.50 2,231.14 0.0K
17:42 2,231.19 2,231.75 2,231.19 2,231.68 0.0K
17:43 2,231.72 2,231.72 2,231.19 2,231.19 0.0K
17:44 2,231.12 2,231.12 2,229.97 2,229.97 0.0K
17:45 2,229.92 2,230.09 2,229.78 2,229.78 0.0K
17:46 2,229.64 2,230.05 2,229.64 2,229.95 0.0K
17:47 2,229.89 2,230.03 2,229.88 2,230.03 0.0K
17:48 2,230.00 2,230.49 2,230.00 2,230.44 0.0K
17:49 2,230.40 2,230.45 2,230.15 2,230.15 0.0K
17:50 2,230.07 2,230.38 2,230.07 2,230.38 0.0K
17:51 2,230.47 2,230.47 2,229.87 2,229.87 0.0K
17:52 2,229.96 2,230.49 2,229.96 2,230.36 0.0K
17:53 2,230.27 2,230.64 2,230.27 2,230.61 0.0K
17:54 2,230.46 2,230.46 2,230.16 2,230.20 0.0K
17:55 2,230.18 2,230.18 2,229.69 2,229.78 0.0K
17:56 2,229.82 2,230.12 2,229.77 2,230.12 0.0K
17:57 2,230.20 2,230.34 2,230.20 2,230.21 0.0K
17:58 2,230.30 2,230.30 2,230.03 2,230.07 0.0K
17:59 2,230.12 2,230.12 2,229.65 2,229.66 0.0K
18:00 2,229.62 2,229.62 2,228.86 2,228.88 0.0K
18:01 2,228.97 2,229.26 2,228.97 2,229.26 0.0K
18:02 2,229.17 2,229.37 2,228.40 2,228.44 0.0K
18:03 2,228.25 2,228.25 2,227.60 2,227.89 0.0K
18:04 2,227.81 2,227.81 2,227.16 2,227.57 0.0K
18:05 2,227.52 2,228.57 2,227.37 2,228.35 0.0K
18:06 2,228.43 2,228.43 2,228.03 2,228.03 0.0K
18:07 2,227.96 2,227.96 2,227.61 2,227.71 0.0K
18:08 2,227.56 2,227.56 2,227.15 2,227.30 0.0K
18:09 2,227.34 2,227.54 2,226.85 2,227.54 0.0K
18:10 2,227.61 2,227.66 2,226.99 2,227.12 0.0K
18:11 2,227.15 2,227.21 2,226.91 2,227.09 0.0K
18:12 2,227.00 2,227.17 2,227.00 2,227.02 0.0K
18:13 2,227.06 2,227.15 2,226.97 2,227.09 0.0K
18:14 2,227.08 2,227.14 2,226.37 2,226.37 0.0K
18:15 2,226.48 2,227.86 2,226.41 2,227.84 0.0K
18:16 2,227.76 2,227.81 2,226.72 2,227.04 0.0K
18:17 2,226.96 2,226.96 2,226.41 2,226.51 0.0K
18:18 2,226.60 2,226.69 2,226.22 2,226.22 0.0K
18:19 2,226.28 2,226.49 2,226.00 2,226.05 0.0K
18:20 2,226.12 2,226.90 2,226.12 2,226.78 0.0K
18:21 2,226.77 2,227.37 2,226.67 2,227.19 0.0K
18:22 2,227.09 2,227.14 2,226.67 2,226.73 0.0K
18:23 2,226.55 2,227.20 2,226.55 2,227.20 0.0K
18:24 2,227.16 2,227.48 2,226.99 2,226.99 0.0K
18:29 2,227.21 2,227.65 2,226.45 2,227.65 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