OMX Helsinki 15 Net (OMXH15NI)

OMXH15NI
🏛️ フィンランド →
2,221.63
最終更新: 2025-09-29
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 2,231.10 2,231.52 2,230.40 2,231.52 0.0K
10:01 2,231.61 2,234.30 2,231.53 2,234.30 0.0K
10:02 2,234.53 2,234.66 2,234.01 2,234.22 0.0K
10:03 2,234.13 2,234.69 2,233.86 2,234.62 0.0K
10:04 2,234.51 2,234.53 2,233.62 2,233.73 0.0K
10:05 2,233.15 2,233.15 2,231.96 2,231.96 0.0K
10:06 2,232.00 2,233.06 2,231.68 2,233.06 0.0K
10:07 2,232.96 2,234.02 2,232.96 2,234.00 0.0K
10:08 2,234.23 2,234.81 2,234.23 2,234.81 0.0K
10:09 2,234.63 2,235.08 2,233.47 2,233.47 0.0K
10:10 2,232.95 2,232.95 2,231.32 2,231.32 0.0K
10:11 2,231.09 2,231.09 2,230.76 2,230.81 0.0K
10:12 2,230.83 2,230.85 2,230.75 2,230.81 0.0K
10:13 2,230.74 2,230.84 2,230.50 2,230.54 0.0K
10:14 2,230.45 2,231.00 2,230.37 2,231.00 0.0K
10:15 2,231.11 2,231.44 2,230.84 2,231.44 0.0K
10:16 2,231.51 2,231.59 2,231.19 2,231.42 0.0K
10:17 2,231.50 2,231.92 2,231.22 2,231.22 0.0K
10:18 2,230.61 2,230.71 2,229.96 2,230.51 0.0K
10:19 2,230.56 2,230.62 2,230.42 2,230.47 0.0K
10:20 2,230.32 2,230.36 2,229.93 2,229.99 0.0K
10:21 2,229.84 2,230.94 2,229.70 2,230.94 0.0K
10:22 2,231.02 2,232.43 2,231.02 2,232.43 0.0K
10:23 2,232.71 2,232.91 2,232.53 2,232.91 0.0K
10:24 2,233.02 2,233.03 2,232.76 2,233.03 0.0K
10:25 2,232.99 2,233.11 2,232.15 2,232.15 0.0K
10:26 2,232.11 2,232.23 2,231.72 2,232.15 0.0K
10:27 2,231.96 2,232.03 2,231.38 2,231.46 0.0K
10:28 2,231.50 2,231.99 2,231.50 2,231.59 0.0K
10:29 2,231.23 2,231.23 2,230.94 2,231.21 0.0K
10:30 2,231.28 2,231.48 2,231.12 2,231.39 0.0K
10:31 2,231.21 2,231.21 2,230.37 2,230.37 0.0K
10:32 2,230.55 2,230.64 2,229.10 2,229.10 0.0K
10:33 2,229.02 2,229.64 2,228.92 2,229.52 0.0K
10:34 2,229.56 2,229.97 2,229.56 2,229.77 0.0K
10:35 2,229.81 2,230.69 2,229.81 2,230.69 0.0K
10:36 2,230.66 2,231.24 2,230.66 2,231.24 0.0K
10:37 2,231.26 2,231.80 2,231.26 2,231.77 0.0K
10:38 2,231.80 2,231.90 2,231.57 2,231.62 0.0K
10:39 2,231.53 2,231.75 2,231.47 2,231.47 0.0K
10:40 2,231.51 2,232.33 2,231.51 2,232.33 0.0K
10:41 2,232.43 2,233.74 2,232.33 2,233.70 0.0K
10:42 2,233.74 2,234.07 2,233.74 2,233.80 0.0K
10:43 2,233.89 2,234.03 2,233.80 2,234.03 0.0K
10:44 2,234.07 2,234.19 2,234.00 2,234.11 0.0K
10:45 2,234.02 2,234.11 2,233.55 2,233.55 0.0K
10:46 2,233.37 2,233.59 2,233.22 2,233.59 0.0K
10:47 2,233.68 2,234.21 2,233.68 2,234.21 0.0K
10:48 2,234.38 2,234.88 2,234.38 2,234.79 0.0K
10:49 2,234.87 2,234.87 2,234.10 2,234.32 0.0K
10:50 2,234.18 2,234.18 2,233.88 2,234.00 0.0K
10:51 2,234.05 2,234.68 2,234.05 2,234.68 0.0K
10:52 2,234.74 2,235.17 2,234.71 2,235.13 0.0K
10:53 2,235.18 2,235.51 2,235.12 2,235.51 0.0K
10:54 2,235.47 2,235.47 2,235.31 2,235.31 0.0K
10:55 2,235.37 2,236.28 2,235.37 2,236.13 0.0K
10:56 2,236.18 2,236.23 2,235.78 2,235.87 0.0K
10:57 2,235.94 2,236.14 2,235.87 2,236.14 0.0K
10:58 2,236.23 2,236.23 2,236.00 2,236.17 0.0K
10:59 2,235.89 2,236.33 2,235.73 2,236.10 0.0K
11:00 2,236.15 2,236.15 2,235.68 2,236.03 0.0K
11:01 2,236.08 2,236.43 2,235.97 2,236.33 0.0K
11:02 2,236.37 2,236.46 2,236.10 2,236.21 0.0K
11:03 2,236.11 2,237.02 2,235.93 2,237.02 0.0K
11:04 2,237.24 2,237.59 2,237.22 2,237.44 0.0K
11:05 2,237.36 2,238.34 2,237.36 2,238.34 0.0K
11:06 2,238.04 2,238.21 2,237.91 2,238.21 0.0K
11:07 2,238.32 2,238.51 2,238.32 2,238.41 0.0K
11:08 2,238.46 2,238.46 2,238.36 2,238.40 0.0K
11:09 2,238.31 2,238.46 2,238.14 2,238.31 0.0K
11:10 2,238.27 2,238.50 2,238.27 2,238.40 0.0K
11:11 2,238.45 2,239.00 2,238.45 2,238.88 0.0K
11:12 2,238.97 2,239.04 2,238.86 2,238.98 0.0K
11:13 2,238.93 2,239.23 2,238.59 2,239.16 0.0K
11:14 2,239.25 2,240.04 2,239.25 2,240.04 0.0K
11:15 2,240.12 2,240.17 2,239.97 2,240.07 0.0K
11:16 2,240.24 2,240.31 2,240.09 2,240.31 0.0K
11:17 2,240.22 2,240.76 2,240.17 2,240.73 0.0K
11:18 2,240.69 2,240.76 2,240.28 2,240.76 0.0K
11:19 2,240.72 2,240.72 2,240.37 2,240.37 0.0K
11:20 2,240.29 2,240.85 2,240.13 2,240.70 0.0K
11:21 2,240.76 2,240.76 2,240.55 2,240.55 0.0K
11:22 2,240.64 2,240.64 2,239.89 2,239.98 0.0K
11:23 2,239.94 2,239.94 2,239.25 2,239.25 0.0K
11:24 2,239.19 2,239.19 2,238.83 2,238.83 0.0K
11:25 2,238.79 2,239.40 2,238.74 2,239.35 0.0K
11:26 2,239.44 2,239.44 2,239.27 2,239.37 0.0K
11:27 2,239.21 2,239.40 2,239.21 2,239.27 0.0K
11:28 2,239.12 2,240.37 2,239.12 2,239.86 0.0K
11:29 2,239.77 2,240.18 2,239.69 2,239.85 0.0K
11:30 2,239.92 2,239.95 2,239.48 2,239.66 0.0K
11:31 2,239.62 2,239.62 2,239.27 2,239.31 0.0K
11:32 2,239.23 2,239.28 2,238.73 2,239.00 0.0K
11:33 2,238.92 2,239.13 2,238.87 2,238.95 0.0K
11:34 2,238.87 2,239.03 2,238.87 2,238.90 0.0K
11:35 2,238.71 2,238.71 2,237.79 2,237.79 0.0K
11:36 2,237.84 2,237.84 2,237.38 2,237.84 0.0K
11:37 2,237.75 2,237.75 2,236.89 2,237.10 0.0K
11:38 2,237.18 2,237.18 2,236.56 2,236.56 0.0K
11:39 2,236.39 2,236.47 2,236.16 2,236.16 0.0K
11:40 2,236.04 2,236.21 2,235.71 2,235.71 0.0K
11:41 2,235.83 2,235.91 2,235.48 2,235.48 0.0K
11:42 2,235.40 2,235.40 2,235.31 2,235.40 0.0K
11:43 2,235.42 2,235.55 2,235.42 2,235.44 0.0K
11:44 2,235.53 2,235.81 2,235.28 2,235.81 0.0K
11:45 2,235.89 2,235.89 2,235.38 2,235.41 0.0K
11:46 2,235.28 2,235.28 2,235.04 2,235.13 0.0K
11:47 2,235.08 2,235.39 2,235.08 2,235.39 0.0K
11:48 2,235.47 2,235.70 2,235.47 2,235.70 0.0K
11:49 2,235.72 2,235.72 2,235.25 2,235.25 0.0K
11:50 2,235.20 2,235.20 2,234.58 2,234.63 0.0K
11:51 2,234.55 2,234.55 2,234.30 2,234.40 0.0K
11:52 2,234.50 2,234.54 2,234.41 2,234.43 0.0K
11:53 2,234.57 2,234.57 2,234.11 2,234.19 0.0K
11:54 2,234.28 2,234.86 2,234.28 2,234.86 0.0K
11:55 2,234.77 2,234.77 2,234.50 2,234.68 0.0K
11:56 2,234.66 2,234.66 2,234.41 2,234.50 0.0K
11:57 2,234.41 2,234.94 2,234.41 2,234.72 0.0K
11:58 2,234.66 2,234.88 2,234.40 2,234.88 0.0K
11:59 2,234.96 2,234.96 2,234.69 2,234.73 0.0K
12:00 2,234.79 2,234.98 2,234.79 2,234.98 0.0K
12:01 2,235.06 2,235.18 2,234.97 2,235.13 0.0K
12:02 2,235.17 2,235.22 2,235.17 2,235.22 0.0K
12:03 2,235.17 2,235.17 2,234.72 2,234.72 0.0K
12:04 2,234.60 2,234.92 2,234.60 2,234.92 0.0K
12:05 2,234.84 2,234.93 2,234.18 2,234.21 0.0K
12:06 2,234.29 2,234.87 2,234.29 2,234.87 0.0K
12:07 2,235.16 2,235.34 2,235.07 2,235.24 0.0K
12:08 2,235.26 2,235.31 2,235.02 2,235.02 0.0K
12:09 2,235.18 2,235.30 2,234.89 2,234.89 0.0K
12:10 2,234.74 2,234.91 2,234.74 2,234.91 0.0K
12:11 2,234.77 2,234.89 2,234.71 2,234.75 0.0K
12:12 2,234.73 2,234.88 2,234.27 2,234.30 0.0K
12:13 2,234.32 2,234.66 2,234.32 2,234.66 0.0K
12:14 2,234.49 2,234.49 2,234.30 2,234.30 0.0K
12:15 2,234.22 2,234.22 2,233.72 2,233.92 0.0K
12:16 2,234.01 2,234.19 2,233.84 2,234.05 0.0K
12:17 2,234.14 2,234.39 2,234.12 2,234.39 0.0K
12:18 2,234.48 2,235.00 2,234.48 2,235.00 0.0K
12:19 2,235.18 2,235.42 2,235.10 2,235.42 0.0K
12:20 2,235.45 2,235.54 2,235.02 2,235.02 0.0K
12:21 2,235.12 2,235.68 2,235.12 2,235.64 0.0K
12:22 2,235.61 2,236.08 2,235.61 2,236.08 0.0K
12:23 2,236.01 2,236.01 2,235.83 2,235.83 0.0K
12:24 2,235.90 2,236.39 2,235.90 2,236.34 0.0K
12:25 2,236.29 2,236.30 2,235.77 2,235.77 0.0K
12:26 2,235.81 2,236.04 2,235.81 2,236.04 0.0K
12:27 2,235.99 2,236.58 2,235.99 2,236.48 0.0K
12:28 2,236.57 2,236.76 2,236.49 2,236.76 0.0K
12:29 2,236.85 2,236.85 2,236.69 2,236.69 0.0K
12:30 2,236.61 2,236.61 2,235.72 2,235.84 0.0K
12:31 2,235.75 2,235.95 2,235.73 2,235.73 0.0K
12:32 2,235.79 2,236.12 2,235.75 2,236.04 0.0K
12:33 2,236.00 2,236.61 2,236.00 2,236.61 0.0K
12:34 2,236.49 2,236.50 2,236.37 2,236.38 0.0K
12:35 2,236.43 2,236.61 2,236.03 2,236.03 0.0K
12:36 2,236.06 2,236.08 2,235.59 2,235.60 0.0K
12:37 2,235.52 2,235.58 2,235.48 2,235.48 0.0K
12:38 2,235.39 2,235.44 2,235.39 2,235.44 0.0K
12:39 2,235.34 2,235.38 2,235.29 2,235.29 0.0K
12:40 2,235.37 2,235.50 2,235.37 2,235.41 0.0K
12:41 2,235.50 2,235.63 2,235.50 2,235.50 0.0K
12:42 2,235.41 2,235.74 2,235.34 2,235.74 0.0K
12:43 2,235.67 2,235.73 2,235.61 2,235.73 0.0K
12:44 2,235.56 2,235.61 2,235.40 2,235.47 0.0K
12:45 2,235.50 2,235.59 2,235.09 2,235.35 0.0K
12:46 2,235.26 2,235.30 2,235.09 2,235.16 0.0K
12:47 2,235.12 2,235.16 2,234.97 2,235.16 0.0K
12:48 2,235.25 2,235.45 2,235.21 2,235.40 0.0K
12:49 2,235.34 2,235.34 2,235.27 2,235.27 0.0K
12:50 2,235.22 2,235.22 2,235.10 2,235.11 0.0K
12:51 2,235.20 2,235.51 2,235.12 2,235.47 0.0K
12:52 2,235.56 2,235.60 2,235.48 2,235.48 0.0K
12:53 2,235.31 2,235.34 2,234.55 2,234.64 0.0K
12:54 2,234.67 2,234.67 2,234.18 2,234.55 0.0K
12:55 2,234.61 2,234.88 2,234.61 2,234.88 0.0K
12:56 2,234.91 2,234.93 2,234.68 2,234.69 0.0K
12:57 2,234.60 2,234.65 2,234.60 2,234.60 0.0K
12:58 2,234.64 2,234.85 2,234.47 2,234.52 0.0K
12:59 2,234.69 2,235.37 2,234.60 2,235.28 0.0K
13:00 2,235.20 2,235.42 2,235.12 2,235.42 0.0K
13:01 2,235.42 2,235.68 2,235.40 2,235.51 0.0K
13:02 2,235.47 2,235.90 2,235.47 2,235.81 0.0K
13:03 2,235.89 2,236.57 2,235.89 2,236.57 0.0K
13:04 2,236.82 2,236.98 2,236.77 2,236.86 0.0K
13:05 2,236.95 2,236.95 2,236.82 2,236.87 0.0K
13:06 2,236.63 2,236.63 2,236.17 2,236.17 0.0K
13:07 2,236.19 2,236.37 2,236.10 2,236.37 0.0K
13:08 2,236.44 2,236.54 2,236.44 2,236.50 0.0K
13:09 2,236.33 2,236.74 2,236.33 2,236.74 0.0K
13:10 2,236.78 2,237.99 2,236.78 2,237.99 0.0K
13:11 2,237.90 2,238.12 2,237.89 2,238.12 0.0K
13:12 2,238.21 2,238.35 2,238.17 2,238.35 0.0K
13:13 2,238.48 2,238.84 2,238.21 2,238.64 0.0K
13:14 2,238.72 2,239.08 2,238.72 2,239.08 0.0K
13:15 2,239.12 2,239.12 2,238.95 2,238.95 0.0K
13:16 2,239.04 2,239.08 2,238.94 2,238.94 0.0K
13:17 2,238.98 2,239.68 2,238.98 2,239.47 0.0K
13:18 2,239.51 2,239.85 2,239.51 2,239.85 0.0K
13:19 2,239.76 2,239.79 2,239.05 2,239.05 0.0K
13:20 2,239.52 2,239.52 2,239.21 2,239.31 0.0K
13:21 2,239.26 2,239.36 2,239.09 2,239.20 0.0K
13:22 2,239.28 2,239.45 2,239.28 2,239.45 0.0K
13:23 2,239.52 2,239.90 2,239.52 2,239.85 0.0K
13:24 2,239.93 2,240.02 2,239.53 2,239.59 0.0K
13:25 2,239.74 2,239.79 2,239.59 2,239.67 0.0K
13:26 2,239.63 2,240.06 2,239.58 2,240.06 0.0K
13:27 2,240.27 2,240.67 2,240.27 2,240.58 0.0K
13:28 2,240.43 2,240.66 2,240.42 2,240.42 0.0K
13:29 2,240.45 2,240.56 2,240.42 2,240.51 0.0K
13:30 2,240.44 2,240.47 2,240.20 2,240.47 0.0K
13:31 2,240.56 2,240.61 2,240.39 2,240.39 0.0K
13:32 2,240.35 2,240.35 2,239.90 2,239.90 0.0K
13:33 2,239.81 2,240.03 2,239.69 2,239.98 0.0K
13:34 2,240.02 2,240.18 2,239.77 2,239.77 0.0K
13:35 2,239.69 2,240.67 2,239.69 2,240.67 0.0K
13:36 2,240.76 2,240.93 2,240.76 2,240.77 0.0K
13:37 2,240.72 2,240.97 2,240.59 2,240.97 0.0K
13:38 2,240.93 2,241.55 2,240.85 2,241.55 0.0K
13:39 2,241.64 2,241.73 2,241.64 2,241.73 0.0K
13:40 2,241.81 2,241.95 2,241.76 2,241.95 0.0K
13:41 2,241.86 2,241.99 2,241.69 2,241.99 0.0K
13:42 2,242.04 2,242.34 2,242.04 2,242.34 0.0K
13:43 2,242.30 2,242.36 2,242.09 2,242.09 0.0K
13:44 2,242.04 2,242.25 2,242.04 2,242.25 0.0K
13:45 2,242.29 2,242.45 2,242.02 2,242.02 0.0K
13:46 2,242.11 2,242.15 2,241.92 2,241.92 0.0K
13:47 2,241.87 2,241.87 2,241.68 2,241.84 0.0K
13:48 2,241.93 2,242.01 2,241.93 2,241.96 0.0K
13:49 2,242.01 2,242.09 2,241.93 2,241.93 0.0K
13:50 2,241.76 2,241.76 2,241.63 2,241.63 0.0K
13:51 2,241.68 2,242.54 2,241.68 2,242.54 0.0K
13:52 2,242.29 2,242.66 2,242.29 2,242.49 0.0K
13:53 2,242.54 2,242.59 2,242.39 2,242.50 0.0K
13:54 2,242.59 2,242.95 2,242.59 2,242.91 0.0K
13:55 2,242.99 2,243.19 2,242.17 2,242.17 0.0K
13:56 2,242.13 2,242.22 2,242.08 2,242.22 0.0K
13:57 2,242.18 2,242.18 2,241.78 2,241.99 0.0K
13:58 2,242.05 2,242.23 2,242.03 2,242.03 0.0K
13:59 2,241.98 2,241.99 2,241.68 2,241.72 0.0K
14:00 2,242.09 2,242.17 2,241.80 2,241.94 0.0K
14:01 2,241.84 2,241.89 2,241.40 2,241.40 0.0K
14:02 2,241.30 2,241.30 2,240.80 2,240.89 0.0K
14:03 2,240.91 2,241.14 2,240.87 2,241.14 0.0K
14:04 2,241.23 2,242.27 2,241.23 2,242.19 0.0K
14:05 2,242.15 2,242.52 2,242.15 2,242.52 0.0K
14:06 2,242.47 2,242.51 2,242.27 2,242.32 0.0K
14:07 2,242.24 2,242.24 2,242.08 2,242.08 0.0K
14:08 2,242.13 2,242.73 2,242.13 2,242.73 0.0K
14:09 2,242.69 2,242.71 2,242.58 2,242.71 0.0K
14:10 2,242.76 2,242.80 2,242.61 2,242.61 0.0K
14:11 2,242.53 2,242.62 2,242.34 2,242.34 0.0K
14:12 2,242.43 2,242.90 2,242.43 2,242.90 0.0K
14:13 2,242.81 2,243.19 2,242.81 2,243.17 0.0K
14:14 2,243.21 2,243.38 2,243.20 2,243.23 0.0K
14:15 2,243.41 2,243.49 2,243.32 2,243.45 0.0K
14:16 2,243.41 2,243.89 2,243.41 2,243.74 0.0K
14:17 2,243.65 2,243.83 2,243.65 2,243.74 0.0K
14:18 2,243.70 2,243.91 2,243.56 2,243.91 0.0K
14:19 2,243.95 2,243.95 2,243.70 2,243.80 0.0K
14:20 2,243.89 2,243.89 2,243.10 2,243.23 0.0K
14:21 2,243.14 2,243.14 2,242.84 2,242.84 0.0K
14:22 2,242.79 2,242.88 2,242.71 2,242.77 0.0K
14:23 2,242.81 2,242.81 2,242.72 2,242.81 0.0K
14:24 2,242.92 2,242.92 2,242.31 2,242.31 0.0K
14:25 2,242.35 2,242.35 2,242.21 2,242.21 0.0K
14:26 2,242.17 2,242.34 2,242.17 2,242.34 0.0K
14:27 2,242.44 2,242.71 2,242.44 2,242.71 0.0K
14:28 2,242.60 2,242.71 2,242.60 2,242.71 0.0K
14:29 2,242.80 2,242.80 2,242.47 2,242.72 0.0K
14:30 2,242.65 2,242.69 2,242.00 2,242.00 0.0K
14:31 2,241.95 2,241.95 2,241.45 2,241.45 0.0K
14:32 2,241.50 2,241.63 2,241.45 2,241.54 0.0K
14:33 2,241.58 2,241.76 2,241.58 2,241.76 0.0K
14:34 2,241.80 2,241.89 2,241.77 2,241.79 0.0K
14:35 2,241.87 2,242.01 2,241.79 2,241.99 0.0K
14:37 2,241.95 2,242.13 2,241.95 2,242.08 0.0K
14:38 2,242.04 2,242.04 2,241.69 2,241.74 0.0K
14:39 2,241.69 2,242.07 2,241.69 2,242.07 0.0K
14:40 2,242.10 2,242.10 2,241.83 2,241.97 0.0K
14:41 2,241.93 2,242.02 2,241.87 2,241.87 0.0K
14:42 2,241.82 2,241.82 2,241.73 2,241.80 0.0K
14:43 2,241.94 2,241.99 2,241.77 2,241.77 0.0K
14:44 2,241.90 2,241.90 2,241.30 2,241.54 0.0K
14:45 2,241.57 2,241.65 2,241.23 2,241.27 0.0K
14:46 2,241.38 2,241.52 2,241.29 2,241.45 0.0K
14:47 2,241.59 2,242.11 2,241.59 2,242.11 0.0K
14:48 2,242.20 2,242.24 2,241.98 2,242.05 0.0K
14:49 2,242.10 2,242.10 2,241.82 2,241.95 0.0K
14:50 2,242.00 2,242.48 2,241.93 2,242.48 0.0K
14:51 2,242.56 2,242.65 2,242.56 2,242.56 0.0K
14:52 2,242.61 2,242.79 2,242.43 2,242.79 0.0K
14:53 2,242.84 2,243.24 2,242.84 2,243.24 0.0K
14:54 2,243.17 2,243.27 2,243.06 2,243.19 0.0K
14:55 2,243.14 2,243.22 2,242.97 2,242.97 0.0K
14:56 2,242.93 2,243.16 2,242.89 2,243.16 0.0K
14:57 2,243.25 2,243.25 2,242.96 2,243.01 0.0K
14:58 2,242.92 2,242.92 2,242.74 2,242.78 0.0K
14:59 2,242.73 2,242.88 2,242.73 2,242.88 0.0K
15:00 2,242.96 2,242.96 2,242.79 2,242.83 0.0K
15:01 2,242.79 2,243.07 2,242.74 2,242.85 0.0K
15:02 2,242.94 2,243.13 2,242.94 2,243.08 0.0K
15:03 2,243.41 2,243.53 2,242.93 2,242.93 0.0K
15:04 2,242.89 2,242.89 2,242.73 2,242.82 0.0K
15:05 2,242.74 2,242.74 2,242.13 2,242.13 0.0K
15:06 2,242.04 2,242.13 2,241.77 2,241.77 0.0K
15:07 2,241.82 2,241.91 2,241.81 2,241.86 0.0K
15:08 2,242.04 2,242.07 2,241.93 2,241.97 0.0K
15:09 2,241.89 2,242.04 2,241.80 2,241.99 0.0K
15:10 2,241.83 2,241.84 2,241.74 2,241.84 0.0K
15:11 2,241.79 2,241.92 2,241.75 2,241.75 0.0K
15:12 2,241.67 2,241.67 2,241.53 2,241.66 0.0K
15:13 2,241.57 2,241.75 2,241.57 2,241.74 0.0K
15:14 2,241.95 2,242.84 2,241.95 2,242.84 0.0K
15:15 2,242.76 2,242.76 2,242.07 2,242.15 0.0K
15:16 2,241.90 2,242.00 2,241.77 2,242.00 0.0K
15:17 2,242.11 2,242.14 2,241.65 2,241.65 0.0K
15:18 2,241.43 2,241.43 2,240.79 2,241.12 0.0K
15:19 2,241.21 2,241.21 2,241.16 2,241.16 0.0K
15:20 2,241.23 2,241.39 2,241.23 2,241.27 0.0K
15:21 2,241.35 2,241.48 2,241.35 2,241.48 0.0K
15:22 2,241.50 2,241.60 2,241.50 2,241.60 0.0K
15:23 2,241.55 2,241.91 2,241.37 2,241.91 0.0K
15:24 2,241.87 2,241.87 2,241.69 2,241.73 0.0K
15:25 2,241.69 2,241.69 2,240.93 2,240.93 0.0K
15:26 2,241.02 2,241.24 2,241.02 2,241.09 0.0K
15:27 2,241.68 2,242.47 2,241.68 2,242.16 0.0K
15:28 2,242.19 2,242.57 2,242.18 2,242.57 0.0K
15:29 2,242.61 2,243.10 2,242.61 2,243.10 0.0K
15:30 2,243.21 2,243.21 2,241.97 2,242.40 0.0K
15:31 2,242.50 2,242.60 2,241.04 2,241.04 0.0K
15:32 2,240.97 2,240.97 2,238.47 2,238.47 0.0K
15:33 2,238.44 2,238.54 2,237.40 2,237.54 0.0K
15:34 2,237.04 2,239.65 2,237.04 2,239.65 0.0K
15:35 2,239.55 2,240.41 2,239.46 2,240.41 0.0K
15:36 2,240.80 2,240.80 2,240.50 2,240.80 0.0K
15:37 2,240.75 2,241.51 2,240.75 2,241.50 0.0K
15:38 2,241.42 2,242.33 2,241.42 2,242.20 0.0K
15:39 2,242.08 2,242.14 2,240.95 2,240.95 0.0K
15:40 2,240.91 2,241.26 2,240.91 2,241.21 0.0K
15:41 2,241.22 2,241.79 2,241.22 2,241.54 0.0K
15:42 2,241.69 2,241.96 2,241.69 2,241.96 0.0K
15:43 2,242.10 2,242.57 2,242.10 2,242.56 0.0K
15:44 2,242.58 2,242.76 2,242.58 2,242.76 0.0K
15:45 2,242.84 2,243.09 2,242.81 2,242.91 0.0K
15:46 2,242.98 2,243.50 2,242.98 2,243.45 0.0K
15:47 2,243.33 2,243.43 2,242.92 2,243.02 0.0K
15:48 2,242.97 2,243.15 2,242.97 2,243.15 0.0K
15:49 2,243.20 2,243.61 2,243.12 2,243.42 0.0K
15:50 2,243.33 2,244.18 2,243.33 2,243.93 0.0K
15:51 2,243.89 2,243.93 2,243.51 2,243.71 0.0K
15:52 2,243.67 2,244.46 2,243.62 2,244.46 0.0K
15:53 2,244.37 2,244.37 2,244.18 2,244.23 0.0K
15:54 2,244.28 2,244.50 2,244.28 2,244.40 0.0K
15:55 2,244.31 2,244.54 2,244.31 2,244.54 0.0K
15:56 2,244.60 2,244.60 2,243.67 2,243.67 0.0K
15:57 2,243.58 2,243.98 2,243.38 2,243.94 0.0K
15:58 2,243.99 2,244.07 2,243.72 2,244.07 0.0K
15:59 2,244.23 2,245.32 2,244.23 2,244.39 0.0K
16:00 2,244.43 2,245.41 2,244.43 2,245.19 0.0K
16:01 2,245.23 2,245.66 2,245.12 2,245.30 0.0K
16:02 2,245.51 2,245.51 2,244.22 2,244.27 0.0K
16:03 2,244.29 2,244.50 2,244.21 2,244.41 0.0K
16:04 2,244.46 2,244.83 2,244.46 2,244.83 0.0K
16:05 2,244.79 2,244.79 2,244.61 2,244.71 0.0K
16:06 2,244.75 2,244.84 2,244.53 2,244.60 0.0K
16:07 2,244.58 2,244.58 2,244.02 2,244.14 0.0K
16:08 2,244.00 2,244.00 2,242.21 2,242.21 0.0K
16:09 2,242.26 2,242.27 2,242.08 2,242.08 0.0K
16:10 2,242.16 2,242.54 2,242.16 2,242.29 0.0K
16:11 2,242.24 2,242.24 2,241.65 2,241.72 0.0K
16:12 2,241.67 2,241.78 2,241.29 2,241.78 0.0K
16:13 2,241.74 2,241.80 2,241.54 2,241.54 0.0K
16:14 2,241.49 2,241.67 2,241.38 2,241.46 0.0K
16:15 2,241.42 2,241.94 2,241.34 2,241.94 0.0K
16:16 2,242.03 2,243.05 2,242.03 2,243.05 0.0K
16:17 2,243.15 2,243.47 2,242.99 2,243.24 0.0K
16:18 2,242.96 2,243.68 2,242.96 2,243.68 0.0K
16:19 2,243.77 2,244.33 2,243.77 2,244.15 0.0K
16:20 2,244.10 2,244.14 2,243.33 2,243.33 0.0K
16:21 2,243.22 2,243.34 2,243.09 2,243.34 0.0K
16:22 2,243.30 2,243.42 2,242.52 2,242.52 0.0K
16:23 2,242.45 2,242.92 2,242.45 2,242.87 0.0K
16:24 2,242.92 2,243.45 2,242.88 2,243.34 0.0K
16:25 2,243.26 2,243.29 2,243.05 2,243.07 0.0K
16:26 2,243.10 2,243.48 2,243.06 2,243.23 0.0K
16:27 2,243.29 2,243.85 2,243.29 2,243.76 0.0K
16:28 2,243.58 2,243.58 2,243.15 2,243.28 0.0K
16:29 2,243.04 2,243.05 2,242.90 2,243.00 0.0K
16:30 2,242.89 2,243.31 2,242.43 2,243.18 0.0K
16:31 2,243.38 2,244.26 2,242.96 2,243.95 0.0K
16:32 2,243.89 2,244.00 2,243.72 2,244.00 0.0K
16:33 2,244.11 2,244.62 2,243.88 2,244.62 0.0K
16:34 2,244.53 2,244.60 2,243.81 2,243.85 0.0K
16:35 2,243.93 2,244.18 2,243.50 2,243.72 0.0K
16:36 2,243.82 2,243.96 2,242.75 2,242.75 0.0K
16:37 2,242.85 2,243.50 2,242.85 2,243.46 0.0K
16:38 2,243.51 2,244.72 2,243.43 2,244.71 0.0K
16:39 2,244.74 2,244.82 2,244.55 2,244.62 0.0K
16:40 2,244.68 2,245.76 2,244.68 2,245.73 0.0K
16:41 2,245.82 2,246.48 2,245.74 2,246.48 0.0K
16:42 2,246.38 2,246.50 2,246.07 2,246.19 0.0K
16:43 2,246.23 2,246.64 2,246.23 2,246.64 0.0K
16:44 2,246.71 2,247.58 2,246.62 2,247.57 0.0K
16:45 2,247.67 2,247.67 2,247.26 2,247.30 0.0K
16:46 2,247.41 2,247.84 2,247.33 2,247.71 0.0K
16:47 2,247.78 2,248.63 2,247.78 2,248.23 0.0K
16:48 2,248.14 2,248.14 2,247.66 2,247.79 0.0K
16:49 2,247.72 2,248.76 2,247.63 2,248.64 0.0K
16:50 2,249.04 2,249.32 2,248.07 2,248.07 0.0K
16:51 2,248.16 2,248.46 2,247.95 2,248.29 0.0K
16:52 2,248.33 2,248.49 2,248.10 2,248.10 0.0K
16:53 2,248.02 2,248.18 2,247.98 2,248.18 0.0K
16:54 2,248.63 2,248.97 2,248.63 2,248.73 0.0K
16:55 2,248.69 2,248.93 2,248.46 2,248.46 0.0K
16:56 2,248.37 2,249.27 2,248.37 2,249.27 0.0K
16:57 2,249.35 2,251.02 2,249.35 2,251.02 0.0K
16:58 2,251.04 2,251.44 2,251.04 2,251.34 0.0K
16:59 2,251.28 2,251.28 2,250.72 2,250.72 0.0K
17:00 2,250.89 2,251.02 2,250.37 2,250.85 0.0K
17:01 2,250.93 2,251.25 2,250.83 2,251.25 0.0K
17:02 2,251.24 2,251.24 2,250.73 2,250.73 0.0K
17:03 2,250.63 2,250.63 2,249.53 2,249.62 0.0K
17:04 2,249.71 2,249.77 2,249.10 2,249.22 0.0K
17:05 2,249.27 2,249.40 2,249.09 2,249.17 0.0K
17:06 2,249.13 2,249.30 2,248.55 2,248.80 0.0K
17:07 2,248.84 2,249.21 2,248.80 2,249.02 0.0K
17:08 2,248.97 2,248.97 2,248.26 2,248.26 0.0K
17:09 2,248.19 2,248.19 2,246.81 2,246.88 0.0K
17:10 2,246.86 2,247.00 2,246.18 2,246.39 0.0K
17:11 2,246.26 2,246.64 2,246.14 2,246.21 0.0K
17:12 2,246.36 2,246.73 2,246.36 2,246.59 0.0K
17:13 2,246.70 2,247.05 2,246.70 2,246.71 0.0K
17:14 2,246.60 2,246.68 2,245.52 2,245.52 0.0K
17:15 2,245.49 2,245.92 2,245.36 2,245.92 0.0K
17:16 2,246.01 2,246.01 2,245.57 2,245.82 0.0K
17:17 2,245.78 2,246.19 2,245.76 2,245.96 0.0K
17:18 2,245.86 2,245.86 2,245.22 2,245.35 0.0K
17:19 2,245.41 2,246.14 2,245.41 2,245.75 0.0K
17:20 2,245.89 2,245.94 2,245.58 2,245.66 0.0K
17:21 2,245.84 2,246.21 2,245.67 2,245.88 0.0K
17:22 2,245.83 2,246.19 2,245.82 2,245.90 0.0K
17:23 2,245.81 2,245.81 2,245.57 2,245.67 0.0K
17:24 2,245.64 2,246.36 2,245.43 2,246.07 0.0K
17:25 2,246.14 2,246.24 2,245.96 2,245.96 0.0K
17:26 2,246.04 2,246.11 2,245.81 2,245.85 0.0K
17:27 2,245.76 2,245.90 2,245.30 2,245.82 0.0K
17:28 2,245.75 2,245.86 2,244.79 2,244.79 0.0K
17:29 2,244.74 2,244.75 2,244.10 2,244.65 0.0K
17:30 2,244.09 2,244.09 2,243.11 2,243.11 0.0K
17:31 2,242.93 2,243.00 2,241.89 2,241.98 0.0K
17:32 2,241.81 2,242.17 2,241.76 2,242.17 0.0K
17:33 2,242.08 2,242.69 2,242.08 2,242.50 0.0K
17:34 2,242.45 2,242.45 2,241.99 2,242.38 0.0K
17:35 2,242.19 2,242.48 2,242.19 2,242.48 0.0K
17:36 2,242.43 2,242.43 2,241.47 2,241.82 0.0K
17:37 2,241.91 2,242.31 2,241.91 2,242.31 0.0K
17:38 2,242.27 2,242.58 2,242.27 2,242.50 0.0K
17:39 2,242.64 2,242.76 2,242.61 2,242.68 0.0K
17:40 2,242.73 2,242.73 2,242.27 2,242.36 0.0K
17:41 2,242.27 2,242.84 2,242.27 2,242.84 0.0K
17:42 2,242.95 2,243.02 2,242.77 2,242.85 0.0K
17:43 2,242.93 2,243.42 2,242.85 2,243.33 0.0K
17:44 2,243.27 2,243.87 2,243.27 2,243.87 0.0K
17:45 2,243.78 2,244.09 2,243.77 2,244.03 0.0K
17:46 2,244.13 2,244.22 2,243.75 2,243.75 0.0K
17:47 2,243.73 2,244.02 2,243.73 2,243.88 0.0K
17:48 2,243.79 2,243.92 2,243.75 2,243.83 0.0K
17:49 2,243.79 2,244.39 2,243.79 2,244.39 0.0K
17:50 2,244.35 2,244.80 2,244.12 2,244.17 0.0K
17:51 2,244.12 2,244.54 2,243.98 2,244.49 0.0K
17:52 2,244.44 2,244.82 2,244.36 2,244.82 0.0K
17:53 2,244.73 2,244.73 2,244.32 2,244.47 0.0K
17:54 2,244.34 2,244.62 2,244.26 2,244.62 0.0K
17:55 2,244.40 2,244.42 2,243.96 2,244.22 0.0K
17:56 2,244.17 2,244.27 2,243.62 2,243.65 0.0K
17:57 2,243.70 2,243.98 2,243.64 2,243.64 0.0K
17:58 2,243.61 2,243.73 2,243.55 2,243.73 0.0K
17:59 2,243.87 2,244.15 2,243.80 2,243.80 0.0K
18:00 2,243.71 2,243.76 2,243.38 2,243.63 0.0K
18:01 2,243.66 2,243.66 2,243.21 2,243.21 0.0K
18:02 2,243.26 2,243.41 2,243.12 2,243.41 0.0K
18:03 2,243.45 2,243.58 2,243.40 2,243.53 0.0K
18:04 2,243.61 2,243.63 2,243.14 2,243.14 0.0K
18:05 2,243.17 2,243.60 2,243.17 2,243.39 0.0K
18:06 2,243.30 2,243.33 2,242.93 2,243.12 0.0K
18:07 2,242.88 2,242.88 2,241.80 2,241.89 0.0K
18:08 2,241.85 2,242.16 2,241.67 2,241.72 0.0K
18:09 2,241.64 2,241.64 2,241.01 2,241.24 0.0K
18:10 2,241.21 2,241.53 2,241.21 2,241.41 0.0K
18:11 2,241.49 2,241.56 2,241.13 2,241.31 0.0K
18:12 2,241.44 2,241.89 2,241.15 2,241.89 0.0K
18:13 2,241.89 2,241.96 2,241.60 2,241.96 0.0K
18:14 2,242.15 2,243.11 2,242.15 2,243.11 0.0K
18:15 2,243.16 2,243.55 2,243.16 2,243.55 0.0K
18:16 2,243.58 2,243.97 2,243.58 2,243.95 0.0K
18:17 2,244.01 2,244.27 2,244.01 2,244.27 0.0K
18:18 2,244.36 2,244.72 2,244.36 2,244.66 0.0K
18:19 2,244.71 2,245.13 2,244.68 2,245.00 0.0K
18:20 2,245.09 2,245.49 2,245.00 2,245.49 0.0K
18:21 2,245.51 2,245.59 2,245.40 2,245.59 0.0K
18:22 2,245.62 2,246.01 2,245.62 2,246.01 0.0K
18:23 2,245.96 2,246.05 2,245.75 2,245.85 0.0K
18:24 2,245.85 2,246.66 2,245.85 2,246.56 0.0K
18:29 2,246.36 2,246.41 2,245.75 2,246.41 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