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 2,252.29 2,252.29 2,249.64 2,250.11 0.0K
10:01 2,250.22 2,252.33 2,249.96 2,251.89 0.0K
10:02 2,252.05 2,252.67 2,251.66 2,251.93 0.0K
10:03 2,251.83 2,252.49 2,251.83 2,252.23 0.0K
10:04 2,251.79 2,253.15 2,251.64 2,253.01 0.0K
10:05 2,252.93 2,254.05 2,252.93 2,253.91 0.0K
10:06 2,254.61 2,254.79 2,254.18 2,254.18 0.0K
10:07 2,254.23 2,254.28 2,253.42 2,253.42 0.0K
10:08 2,253.47 2,253.47 2,252.66 2,252.67 0.0K
10:09 2,252.71 2,252.71 2,252.36 2,252.68 0.0K
10:10 2,252.74 2,253.10 2,252.46 2,253.10 0.0K
10:11 2,253.06 2,253.47 2,253.06 2,253.47 0.0K
10:12 2,253.61 2,253.61 2,252.15 2,252.19 0.0K
10:13 2,252.07 2,252.07 2,251.57 2,251.67 0.0K
10:14 2,251.58 2,251.79 2,251.53 2,251.53 0.0K
10:15 2,251.45 2,251.45 2,250.53 2,250.68 0.0K
10:16 2,250.80 2,250.80 2,249.40 2,249.49 0.0K
10:17 2,249.56 2,250.46 2,249.52 2,250.45 0.0K
10:18 2,250.47 2,250.47 2,250.03 2,250.19 0.0K
10:19 2,250.11 2,250.44 2,250.04 2,250.23 0.0K
10:20 2,249.97 2,249.97 2,249.49 2,249.55 0.0K
10:21 2,249.47 2,249.82 2,249.30 2,249.30 0.0K
10:22 2,249.21 2,249.26 2,248.74 2,248.88 0.0K
10:23 2,248.75 2,248.75 2,248.20 2,248.20 0.0K
10:24 2,248.29 2,248.43 2,248.24 2,248.41 0.0K
10:25 2,248.44 2,248.64 2,248.27 2,248.39 0.0K
10:26 2,247.60 2,247.60 2,247.26 2,247.26 0.0K
10:27 2,247.17 2,247.21 2,246.42 2,246.50 0.0K
10:28 2,246.45 2,246.45 2,245.62 2,245.62 0.0K
10:29 2,245.55 2,245.83 2,245.00 2,245.00 0.0K
10:30 2,244.82 2,244.93 2,244.50 2,244.86 0.0K
10:31 2,244.68 2,245.86 2,244.68 2,245.81 0.0K
10:32 2,245.73 2,245.73 2,245.10 2,245.70 0.0K
10:33 2,245.56 2,245.56 2,244.93 2,245.08 0.0K
10:34 2,245.03 2,245.39 2,245.03 2,245.23 0.0K
10:35 2,245.28 2,245.36 2,245.08 2,245.30 0.0K
10:36 2,245.42 2,246.05 2,245.42 2,246.05 0.0K
10:37 2,245.90 2,246.67 2,245.90 2,246.67 0.0K
10:38 2,246.76 2,246.90 2,246.56 2,246.82 0.0K
10:39 2,246.74 2,247.12 2,246.63 2,247.03 0.0K
10:40 2,247.10 2,247.10 2,246.34 2,246.53 0.0K
10:41 2,246.44 2,246.52 2,246.00 2,246.00 0.0K
10:42 2,246.05 2,246.05 2,245.40 2,245.63 0.0K
10:43 2,245.43 2,245.43 2,244.22 2,244.22 0.0K
10:44 2,244.03 2,244.59 2,243.99 2,244.45 0.0K
10:45 2,244.35 2,246.38 2,244.35 2,246.38 0.0K
10:46 2,246.29 2,246.46 2,246.07 2,246.19 0.0K
10:47 2,246.15 2,246.15 2,245.28 2,245.34 0.0K
10:48 2,245.23 2,245.23 2,244.70 2,244.82 0.0K
10:49 2,244.99 2,245.27 2,244.99 2,245.27 0.0K
10:50 2,245.37 2,245.72 2,245.37 2,245.61 0.0K
10:51 2,245.56 2,245.68 2,245.47 2,245.59 0.0K
10:52 2,245.51 2,246.11 2,245.51 2,245.89 0.0K
10:53 2,245.71 2,246.08 2,245.66 2,246.04 0.0K
10:54 2,246.13 2,246.35 2,246.04 2,246.17 0.0K
10:55 2,245.78 2,245.95 2,245.62 2,245.95 0.0K
10:56 2,245.86 2,245.86 2,245.70 2,245.86 0.0K
10:57 2,245.58 2,245.68 2,244.55 2,244.73 0.0K
10:58 2,244.88 2,244.88 2,244.21 2,244.23 0.0K
10:59 2,244.32 2,244.32 2,244.06 2,244.22 0.0K
11:00 2,244.27 2,245.51 2,244.27 2,245.51 0.0K
11:01 2,246.09 2,246.97 2,246.09 2,246.75 0.0K
11:02 2,246.83 2,246.93 2,246.13 2,246.13 0.0K
11:03 2,245.83 2,246.26 2,245.73 2,245.73 0.0K
11:04 2,245.84 2,245.90 2,245.66 2,245.66 0.0K
11:05 2,245.28 2,245.36 2,244.58 2,244.58 0.0K
11:06 2,244.36 2,244.61 2,244.36 2,244.49 0.0K
11:07 2,244.40 2,244.40 2,243.37 2,243.64 0.0K
11:08 2,243.50 2,243.69 2,242.89 2,242.92 0.0K
11:09 2,242.95 2,243.07 2,242.92 2,242.92 0.0K
11:10 2,242.89 2,243.69 2,242.89 2,243.64 0.0K
11:11 2,243.46 2,243.46 2,242.96 2,243.33 0.0K
11:12 2,243.37 2,243.52 2,243.26 2,243.26 0.0K
11:13 2,243.24 2,243.24 2,241.88 2,242.22 0.0K
11:14 2,242.15 2,242.15 2,241.63 2,241.67 0.0K
11:15 2,241.61 2,241.86 2,241.49 2,241.72 0.0K
11:16 2,241.68 2,241.74 2,241.50 2,241.57 0.0K
11:17 2,241.06 2,241.06 2,240.79 2,240.79 0.0K
11:18 2,240.55 2,240.55 2,239.09 2,239.67 0.0K
11:19 2,239.76 2,240.34 2,239.76 2,240.17 0.0K
11:20 2,240.41 2,241.98 2,240.41 2,241.98 0.0K
11:21 2,241.96 2,242.72 2,241.96 2,242.72 0.0K
11:22 2,242.76 2,242.87 2,242.41 2,242.45 0.0K
11:23 2,242.54 2,242.54 2,242.23 2,242.23 0.0K
11:24 2,242.05 2,242.17 2,241.99 2,242.04 0.0K
11:25 2,242.00 2,242.68 2,241.88 2,242.68 0.0K
11:26 2,242.41 2,243.15 2,242.41 2,243.15 0.0K
11:27 2,243.24 2,243.77 2,243.07 2,243.77 0.0K
11:28 2,243.71 2,244.92 2,243.71 2,244.92 0.0K
11:29 2,244.95 2,245.27 2,244.95 2,245.27 0.0K
11:30 2,245.22 2,245.68 2,245.22 2,245.68 0.0K
11:31 2,245.64 2,245.66 2,245.37 2,245.66 0.0K
11:32 2,245.71 2,245.73 2,245.60 2,245.70 0.0K
11:33 2,245.75 2,245.90 2,245.59 2,245.59 0.0K
11:34 2,245.50 2,245.98 2,245.50 2,245.98 0.0K
11:35 2,245.73 2,245.73 2,244.97 2,244.97 0.0K
11:36 2,244.84 2,244.89 2,244.61 2,244.66 0.0K
11:37 2,244.70 2,244.91 2,244.58 2,244.87 0.0K
11:38 2,244.91 2,245.47 2,244.91 2,245.47 0.0K
11:39 2,245.57 2,245.60 2,245.46 2,245.53 0.0K
11:40 2,245.36 2,245.45 2,245.36 2,245.37 0.0K
11:41 2,245.41 2,245.53 2,245.32 2,245.36 0.0K
11:42 2,245.11 2,245.15 2,244.96 2,245.07 0.0K
11:43 2,245.25 2,245.43 2,244.59 2,244.59 0.0K
11:44 2,244.19 2,244.29 2,244.07 2,244.29 0.0K
11:45 2,244.38 2,244.47 2,244.19 2,244.19 0.0K
11:46 2,244.08 2,244.57 2,244.08 2,244.57 0.0K
11:47 2,244.28 2,244.37 2,244.06 2,244.25 0.0K
11:48 2,244.18 2,245.12 2,243.87 2,245.12 0.0K
11:49 2,245.21 2,245.70 2,245.21 2,245.32 0.0K
11:50 2,245.36 2,245.56 2,245.23 2,245.56 0.0K
11:51 2,245.48 2,245.48 2,245.01 2,245.01 0.0K
11:52 2,245.18 2,245.18 2,244.97 2,244.97 0.0K
11:53 2,245.05 2,245.58 2,245.02 2,245.41 0.0K
11:54 2,245.50 2,245.63 2,245.50 2,245.58 0.0K
11:55 2,245.34 2,245.66 2,245.34 2,245.54 0.0K
11:56 2,245.50 2,245.50 2,245.40 2,245.40 0.0K
11:57 2,245.50 2,245.63 2,244.95 2,244.95 0.0K
11:58 2,245.04 2,245.42 2,245.04 2,245.42 0.0K
11:59 2,245.60 2,245.71 2,245.01 2,245.19 0.0K
12:00 2,245.07 2,245.12 2,244.93 2,244.93 0.0K
12:01 2,244.82 2,244.82 2,244.38 2,244.59 0.0K
12:02 2,244.76 2,245.50 2,244.75 2,245.50 0.0K
12:03 2,245.41 2,245.75 2,245.41 2,245.75 0.0K
12:04 2,245.66 2,245.70 2,245.66 2,245.68 0.0K
12:05 2,245.73 2,245.85 2,245.37 2,245.37 0.0K
12:06 2,245.39 2,245.63 2,245.39 2,245.51 0.0K
12:07 2,245.46 2,246.00 2,245.42 2,246.00 0.0K
12:08 2,245.82 2,245.82 2,244.62 2,244.62 0.0K
12:09 2,244.52 2,244.70 2,244.44 2,244.70 0.0K
12:10 2,244.79 2,244.82 2,244.42 2,244.48 0.0K
12:11 2,244.56 2,244.95 2,244.56 2,244.95 0.0K
12:12 2,245.08 2,245.18 2,244.85 2,245.10 0.0K
12:13 2,244.95 2,244.98 2,244.80 2,244.98 0.0K
12:14 2,244.87 2,244.87 2,244.46 2,244.51 0.0K
12:15 2,244.47 2,244.51 2,244.29 2,244.51 0.0K
12:16 2,244.57 2,244.73 2,244.40 2,244.73 0.0K
12:17 2,244.79 2,245.02 2,244.79 2,245.02 0.0K
12:18 2,244.97 2,245.04 2,244.85 2,244.96 0.0K
12:19 2,245.28 2,245.74 2,245.28 2,245.67 0.0K
12:20 2,245.62 2,245.74 2,245.55 2,245.63 0.0K
12:21 2,245.68 2,245.80 2,245.48 2,245.48 0.0K
12:22 2,245.58 2,245.65 2,245.40 2,245.65 0.0K
12:23 2,245.81 2,246.26 2,245.76 2,246.26 0.0K
12:24 2,246.38 2,246.62 2,246.38 2,246.62 0.0K
12:25 2,246.57 2,247.27 2,246.48 2,247.27 0.0K
12:26 2,247.77 2,247.86 2,247.75 2,247.86 0.0K
12:27 2,247.95 2,248.17 2,247.90 2,247.90 0.0K
12:28 2,247.85 2,248.09 2,247.85 2,248.09 0.0K
12:29 2,248.11 2,248.20 2,248.11 2,248.20 0.0K
12:30 2,248.11 2,248.17 2,248.11 2,248.17 0.0K
12:31 2,248.08 2,248.08 2,247.70 2,247.76 0.0K
12:32 2,247.61 2,247.61 2,247.53 2,247.61 0.0K
12:33 2,247.59 2,247.74 2,247.51 2,247.56 0.0K
12:34 2,247.59 2,247.75 2,247.59 2,247.69 0.0K
12:35 2,247.66 2,247.71 2,246.99 2,246.99 0.0K
12:36 2,246.76 2,246.80 2,246.48 2,246.52 0.0K
12:37 2,246.60 2,247.15 2,246.60 2,247.15 0.0K
12:38 2,247.07 2,247.31 2,247.07 2,247.31 0.0K
12:39 2,247.28 2,247.39 2,246.95 2,246.95 0.0K
12:40 2,247.05 2,247.05 2,246.64 2,246.83 0.0K
12:41 2,246.75 2,246.75 2,246.39 2,246.39 0.0K
12:42 2,246.48 2,246.52 2,245.91 2,245.91 0.0K
12:43 2,245.95 2,245.95 2,245.61 2,245.83 0.0K
12:44 2,245.75 2,246.16 2,245.71 2,245.93 0.0K
12:45 2,246.02 2,246.27 2,245.89 2,246.14 0.0K
12:46 2,246.22 2,246.58 2,246.22 2,246.58 0.0K
12:47 2,246.53 2,246.53 2,246.49 2,246.49 0.0K
12:48 2,246.74 2,246.87 2,246.63 2,246.63 0.0K
12:49 2,246.67 2,246.86 2,246.59 2,246.59 0.0K
12:50 2,246.94 2,247.22 2,246.77 2,247.12 0.0K
12:51 2,247.30 2,247.39 2,247.09 2,247.23 0.0K
12:52 2,247.03 2,247.19 2,246.77 2,246.77 0.0K
12:53 2,246.90 2,247.02 2,246.79 2,246.97 0.0K
12:54 2,247.02 2,247.23 2,247.02 2,247.14 0.0K
12:55 2,247.10 2,247.13 2,246.89 2,246.89 0.0K
12:56 2,247.03 2,247.03 2,246.17 2,246.17 0.0K
12:57 2,246.30 2,246.30 2,245.84 2,245.96 0.0K
12:58 2,246.04 2,246.15 2,245.78 2,245.87 0.0K
12:59 2,245.92 2,245.96 2,245.75 2,245.79 0.0K
13:00 2,245.88 2,246.26 2,245.88 2,246.26 0.0K
13:01 2,246.30 2,247.22 2,246.30 2,246.92 0.0K
13:02 2,246.99 2,247.05 2,246.91 2,247.05 0.0K
13:03 2,246.91 2,246.91 2,246.06 2,246.06 0.0K
13:04 2,246.19 2,246.22 2,246.09 2,246.10 0.0K
13:05 2,246.19 2,247.23 2,246.19 2,247.23 0.0K
13:06 2,247.25 2,247.48 2,247.20 2,247.31 0.0K
13:07 2,247.23 2,247.67 2,247.23 2,247.59 0.0K
13:08 2,247.64 2,247.68 2,247.39 2,247.41 0.0K
13:09 2,247.25 2,247.29 2,247.25 2,247.25 0.0K
13:10 2,247.15 2,247.29 2,247.06 2,247.29 0.0K
13:11 2,247.19 2,247.19 2,247.01 2,247.01 0.0K
13:12 2,246.96 2,246.96 2,246.54 2,246.57 0.0K
13:13 2,246.66 2,246.82 2,246.66 2,246.82 0.0K
13:14 2,246.84 2,246.84 2,246.49 2,246.49 0.0K
13:15 2,246.31 2,246.31 2,245.92 2,245.92 0.0K
13:16 2,245.95 2,246.21 2,245.95 2,246.21 0.0K
13:17 2,246.10 2,246.21 2,245.99 2,245.99 0.0K
13:18 2,245.90 2,245.98 2,245.90 2,245.90 0.0K
13:19 2,245.98 2,246.09 2,245.98 2,246.05 0.0K
13:20 2,245.95 2,246.43 2,245.95 2,246.43 0.0K
13:21 2,246.47 2,246.55 2,246.47 2,246.49 0.0K
13:22 2,246.54 2,246.61 2,246.51 2,246.59 0.0K
13:23 2,246.55 2,246.83 2,246.33 2,246.83 0.0K
13:24 2,246.92 2,246.92 2,246.57 2,246.57 0.0K
13:25 2,246.49 2,246.49 2,246.20 2,246.44 0.0K
13:26 2,246.37 2,246.41 2,245.90 2,246.13 0.0K
13:27 2,246.09 2,246.13 2,245.68 2,245.73 0.0K
13:28 2,245.84 2,245.84 2,245.37 2,245.46 0.0K
13:29 2,245.51 2,245.51 2,245.37 2,245.37 0.0K
13:30 2,245.45 2,245.54 2,245.41 2,245.48 0.0K
13:31 2,245.54 2,245.62 2,245.52 2,245.52 0.0K
13:32 2,245.75 2,245.82 2,245.66 2,245.66 0.0K
13:33 2,245.71 2,245.84 2,245.46 2,245.69 0.0K
13:34 2,245.88 2,246.00 2,245.63 2,245.85 0.0K
13:35 2,245.77 2,245.77 2,245.29 2,245.29 0.0K
13:36 2,245.25 2,245.29 2,245.08 2,245.11 0.0K
13:37 2,245.04 2,245.09 2,244.91 2,244.91 0.0K
13:38 2,244.99 2,244.99 2,244.72 2,244.77 0.0K
13:39 2,244.70 2,245.18 2,244.70 2,245.01 0.0K
13:40 2,245.16 2,245.44 2,245.16 2,245.44 0.0K
13:41 2,245.51 2,245.60 2,245.44 2,245.44 0.0K
13:42 2,245.46 2,245.54 2,245.25 2,245.35 0.0K
13:43 2,245.50 2,245.63 2,245.50 2,245.63 0.0K
13:44 2,245.67 2,245.96 2,245.62 2,245.96 0.0K
13:45 2,245.78 2,246.14 2,245.60 2,246.14 0.0K
13:46 2,246.26 2,246.43 2,246.25 2,246.25 0.0K
13:47 2,246.34 2,246.40 2,246.21 2,246.21 0.0K
13:48 2,246.13 2,246.30 2,246.13 2,246.13 0.0K
13:49 2,246.04 2,246.11 2,246.04 2,246.11 0.0K
13:50 2,246.06 2,246.06 2,245.73 2,245.73 0.0K
13:51 2,245.77 2,246.06 2,245.69 2,246.06 0.0K
13:52 2,246.08 2,246.08 2,245.75 2,245.75 0.0K
13:53 2,246.08 2,246.50 2,246.08 2,246.50 0.0K
13:54 2,246.55 2,246.63 2,246.50 2,246.63 0.0K
13:55 2,246.58 2,246.62 2,245.95 2,246.37 0.0K
13:56 2,246.41 2,247.13 2,246.41 2,247.07 0.0K
13:57 2,247.16 2,247.36 2,247.11 2,247.36 0.0K
13:58 2,247.31 2,247.69 2,247.31 2,247.68 0.0K
13:59 2,247.75 2,247.94 2,247.63 2,247.88 0.0K
14:00 2,247.80 2,247.80 2,247.48 2,247.48 0.0K
14:01 2,247.63 2,247.63 2,247.32 2,247.32 0.0K
14:02 2,247.23 2,247.56 2,247.23 2,247.56 0.0K
14:03 2,247.48 2,247.59 2,247.32 2,247.32 0.0K
14:04 2,247.36 2,247.59 2,247.31 2,247.59 0.0K
14:05 2,247.68 2,247.72 2,247.32 2,247.36 0.0K
14:06 2,247.32 2,247.45 2,247.20 2,247.20 0.0K
14:07 2,247.24 2,247.24 2,247.10 2,247.14 0.0K
14:08 2,247.14 2,247.37 2,247.14 2,247.37 0.0K
14:09 2,247.45 2,247.54 2,247.39 2,247.44 0.0K
14:10 2,247.41 2,247.41 2,247.15 2,247.15 0.0K
14:11 2,246.80 2,246.80 2,246.41 2,246.75 0.0K
14:12 2,246.84 2,246.86 2,246.46 2,246.47 0.0K
14:13 2,246.83 2,246.92 2,246.75 2,246.92 0.0K
14:14 2,246.84 2,246.84 2,246.59 2,246.72 0.0K
14:15 2,246.81 2,246.81 2,246.65 2,246.65 0.0K
14:16 2,246.68 2,246.77 2,246.64 2,246.72 0.0K
14:17 2,246.77 2,246.81 2,246.30 2,246.30 0.0K
14:18 2,246.20 2,246.23 2,245.99 2,246.06 0.0K
14:19 2,246.13 2,246.34 2,245.83 2,245.91 0.0K
14:20 2,246.00 2,246.13 2,245.86 2,246.13 0.0K
14:21 2,246.18 2,246.43 2,246.09 2,246.21 0.0K
14:22 2,246.13 2,246.22 2,246.13 2,246.17 0.0K
14:23 2,246.27 2,246.47 2,246.27 2,246.47 0.0K
14:24 2,246.49 2,246.83 2,246.49 2,246.83 0.0K
14:25 2,246.75 2,246.88 2,246.75 2,246.83 0.0K
14:26 2,246.79 2,246.90 2,246.74 2,246.90 0.0K
14:27 2,246.86 2,246.86 2,246.52 2,246.59 0.0K
14:28 2,246.55 2,246.63 2,246.55 2,246.63 0.0K
14:29 2,246.59 2,246.59 2,246.08 2,246.08 0.0K
14:30 2,245.96 2,245.96 2,245.59 2,245.83 0.0K
14:31 2,245.88 2,245.92 2,245.74 2,245.92 0.0K
14:32 2,245.88 2,245.97 2,245.79 2,245.93 0.0K
14:33 2,245.89 2,245.93 2,245.83 2,245.88 0.0K
14:34 2,245.84 2,245.90 2,245.78 2,245.82 0.0K
14:35 2,245.73 2,245.73 2,245.49 2,245.59 0.0K
14:36 2,245.52 2,245.61 2,245.49 2,245.49 0.0K
14:37 2,245.40 2,245.46 2,245.23 2,245.23 0.0K
14:38 2,245.18 2,245.38 2,245.14 2,245.38 0.0K
14:39 2,245.33 2,245.33 2,244.97 2,244.97 0.0K
14:40 2,245.02 2,245.06 2,244.79 2,245.00 0.0K
14:41 2,244.68 2,245.10 2,244.63 2,245.03 0.0K
14:42 2,244.98 2,245.00 2,244.98 2,245.00 0.0K
14:43 2,244.95 2,245.08 2,244.93 2,245.05 0.0K
14:44 2,245.01 2,245.03 2,244.55 2,244.55 0.0K
14:45 2,244.37 2,244.37 2,244.14 2,244.16 0.0K
14:46 2,244.20 2,244.25 2,244.02 2,244.07 0.0K
14:47 2,244.03 2,244.23 2,244.03 2,244.14 0.0K
14:48 2,244.32 2,244.33 2,244.14 2,244.28 0.0K
14:49 2,244.24 2,244.24 2,244.00 2,244.00 0.0K
14:50 2,243.95 2,243.95 2,243.56 2,243.56 0.0K
14:51 2,243.61 2,243.66 2,243.45 2,243.45 0.0K
14:52 2,243.54 2,243.77 2,243.54 2,243.77 0.0K
14:53 2,243.82 2,244.48 2,243.82 2,244.48 0.0K
14:54 2,244.42 2,244.46 2,244.34 2,244.40 0.0K
14:55 2,244.46 2,244.46 2,243.60 2,243.60 0.0K
14:56 2,243.77 2,243.94 2,243.77 2,243.94 0.0K
14:57 2,244.16 2,244.42 2,244.16 2,244.42 0.0K
14:58 2,244.34 2,244.39 2,244.16 2,244.16 0.0K
14:59 2,244.20 2,244.48 2,244.10 2,244.38 0.0K
15:00 2,244.34 2,244.34 2,244.01 2,244.26 0.0K
15:01 2,244.30 2,244.49 2,243.93 2,244.38 0.0K
15:02 2,244.41 2,244.41 2,244.07 2,244.16 0.0K
15:03 2,244.29 2,244.41 2,244.02 2,244.14 0.0K
15:04 2,244.10 2,244.39 2,244.02 2,244.39 0.0K
15:05 2,244.46 2,244.54 2,244.43 2,244.43 0.0K
15:06 2,244.58 2,244.58 2,244.47 2,244.49 0.0K
15:07 2,244.60 2,244.60 2,244.26 2,244.33 0.0K
15:08 2,244.37 2,244.50 2,244.26 2,244.41 0.0K
15:09 2,244.36 2,245.36 2,244.36 2,245.36 0.0K
15:10 2,245.42 2,245.75 2,245.42 2,245.66 0.0K
15:11 2,245.69 2,245.80 2,245.68 2,245.68 0.0K
15:12 2,245.61 2,245.61 2,245.43 2,245.43 0.0K
15:13 2,245.47 2,245.55 2,245.44 2,245.52 0.0K
15:14 2,245.63 2,245.72 2,245.56 2,245.61 0.0K
15:15 2,245.56 2,245.56 2,245.24 2,245.37 0.0K
15:16 2,245.29 2,245.56 2,245.29 2,245.56 0.0K
15:17 2,245.48 2,245.55 2,245.46 2,245.52 0.0K
15:18 2,245.59 2,245.67 2,245.43 2,245.43 0.0K
15:19 2,245.36 2,245.36 2,245.04 2,245.23 0.0K
15:20 2,245.17 2,245.17 2,244.86 2,244.97 0.0K
15:21 2,244.94 2,244.94 2,244.29 2,244.33 0.0K
15:22 2,244.38 2,244.82 2,244.38 2,244.82 0.0K
15:23 2,244.86 2,245.22 2,244.86 2,245.17 0.0K
15:24 2,244.93 2,244.93 2,244.70 2,244.75 0.0K
15:25 2,244.66 2,244.73 2,244.36 2,244.36 0.0K
15:26 2,244.30 2,244.30 2,244.06 2,244.08 0.0K
15:27 2,243.94 2,244.37 2,243.94 2,244.37 0.0K
15:28 2,244.32 2,244.43 2,243.94 2,244.43 0.0K
15:29 2,244.39 2,244.39 2,244.13 2,244.13 0.0K
15:30 2,244.04 2,244.33 2,244.00 2,244.00 0.0K
15:31 2,243.87 2,243.87 2,243.61 2,243.61 0.0K
15:32 2,243.54 2,243.54 2,243.15 2,243.15 0.0K
15:33 2,243.06 2,243.06 2,242.91 2,243.03 0.0K
15:34 2,243.07 2,243.12 2,242.93 2,243.00 0.0K
15:35 2,243.04 2,243.15 2,243.04 2,243.07 0.0K
15:36 2,242.92 2,242.92 2,242.83 2,242.83 0.0K
15:37 2,242.83 2,242.83 2,242.41 2,242.41 0.0K
15:38 2,242.38 2,242.38 2,241.55 2,241.55 0.0K
15:39 2,241.59 2,242.05 2,241.59 2,242.05 0.0K
15:40 2,241.93 2,242.37 2,241.86 2,242.37 0.0K
15:41 2,242.48 2,242.59 2,242.44 2,242.44 0.0K
15:42 2,242.59 2,243.49 2,242.59 2,243.44 0.0K
15:43 2,243.49 2,243.73 2,243.46 2,243.46 0.0K
15:44 2,243.37 2,243.54 2,243.36 2,243.54 0.0K
15:45 2,243.50 2,243.99 2,243.40 2,243.96 0.0K
15:46 2,243.92 2,244.32 2,243.92 2,244.32 0.0K
15:47 2,244.33 2,244.38 2,244.23 2,244.38 0.0K
15:48 2,244.48 2,244.64 2,244.40 2,244.40 0.0K
15:49 2,244.48 2,244.71 2,244.48 2,244.71 0.0K
15:50 2,244.67 2,245.12 2,244.67 2,245.12 0.0K
15:51 2,245.17 2,245.24 2,245.17 2,245.24 0.0K
15:52 2,245.33 2,245.33 2,245.24 2,245.28 0.0K
15:53 2,245.25 2,245.27 2,245.13 2,245.25 0.0K
15:54 2,245.17 2,245.31 2,244.82 2,244.82 0.0K
15:55 2,244.73 2,244.73 2,244.44 2,244.44 0.0K
15:56 2,244.39 2,244.59 2,244.39 2,244.54 0.0K
15:57 2,244.59 2,244.59 2,244.50 2,244.55 0.0K
15:58 2,244.64 2,244.74 2,244.62 2,244.69 0.0K
15:59 2,244.68 2,244.79 2,244.55 2,244.55 0.0K
16:00 2,244.47 2,244.81 2,244.35 2,244.73 0.0K
16:01 2,244.75 2,244.75 2,244.45 2,244.45 0.0K
16:02 2,244.43 2,244.43 2,243.86 2,243.86 0.0K
16:03 2,243.78 2,243.78 2,243.58 2,243.75 0.0K
16:04 2,243.84 2,244.20 2,243.84 2,244.20 0.0K
16:05 2,244.28 2,244.42 2,244.27 2,244.42 0.0K
16:06 2,244.47 2,244.47 2,244.11 2,244.20 0.0K
16:07 2,244.37 2,244.37 2,244.17 2,244.17 0.0K
16:08 2,244.25 2,244.52 2,244.25 2,244.46 0.0K
16:09 2,244.42 2,244.51 2,244.33 2,244.51 0.0K
16:10 2,244.56 2,244.71 2,244.51 2,244.60 0.0K
16:11 2,244.56 2,244.67 2,244.52 2,244.67 0.0K
16:12 2,244.69 2,244.82 2,244.59 2,244.67 0.0K
16:13 2,244.75 2,244.83 2,244.57 2,244.71 0.0K
16:14 2,244.75 2,244.79 2,244.66 2,244.74 0.0K
16:15 2,244.72 2,245.00 2,244.72 2,244.92 0.0K
16:16 2,245.00 2,245.57 2,245.00 2,245.49 0.0K
16:17 2,245.58 2,245.87 2,245.58 2,245.83 0.0K
16:18 2,245.88 2,246.10 2,245.88 2,246.10 0.0K
16:19 2,246.11 2,246.19 2,245.90 2,245.90 0.0K
16:20 2,245.80 2,245.98 2,245.80 2,245.90 0.0K
16:21 2,246.08 2,246.36 2,246.08 2,246.36 0.0K
16:22 2,246.44 2,246.89 2,246.26 2,246.89 0.0K
16:23 2,246.85 2,247.60 2,246.83 2,247.60 0.0K
16:24 2,247.71 2,247.87 2,247.63 2,247.79 0.0K
16:25 2,247.90 2,247.90 2,247.76 2,247.85 0.0K
16:26 2,247.89 2,247.90 2,247.72 2,247.72 0.0K
16:27 2,247.67 2,247.67 2,247.42 2,247.42 0.0K
16:28 2,247.40 2,248.12 2,247.40 2,248.12 0.0K
16:29 2,248.22 2,248.47 2,248.16 2,248.21 0.0K
16:30 2,248.25 2,248.41 2,247.83 2,248.17 0.0K
16:31 2,248.03 2,249.81 2,248.03 2,249.72 0.0K
16:32 2,249.98 2,250.23 2,249.62 2,249.86 0.0K
16:33 2,249.77 2,249.90 2,249.29 2,249.34 0.0K
16:34 2,249.27 2,249.27 2,248.77 2,249.00 0.0K
16:35 2,249.08 2,249.24 2,248.84 2,248.87 0.0K
16:36 2,248.74 2,249.25 2,248.74 2,249.22 0.0K
16:37 2,249.27 2,249.41 2,248.95 2,249.29 0.0K
16:38 2,249.22 2,249.60 2,249.22 2,249.57 0.0K
16:39 2,249.52 2,250.12 2,249.52 2,250.12 0.0K
16:40 2,249.89 2,250.29 2,249.63 2,249.71 0.0K
16:41 2,249.79 2,249.79 2,248.29 2,248.29 0.0K
16:42 2,248.20 2,248.27 2,248.03 2,248.16 0.0K
16:43 2,248.24 2,248.24 2,247.09 2,247.45 0.0K
16:44 2,247.36 2,247.36 2,246.72 2,246.76 0.0K
16:45 2,246.71 2,246.71 2,245.09 2,245.18 0.0K
16:46 2,245.12 2,246.75 2,245.04 2,246.75 0.0K
16:47 2,246.75 2,247.55 2,246.57 2,247.55 0.0K
16:48 2,247.64 2,247.80 2,247.59 2,247.72 0.0K
16:49 2,247.87 2,248.79 2,247.87 2,248.30 0.0K
16:50 2,247.99 2,247.99 2,246.64 2,246.64 0.0K
16:51 2,246.69 2,246.78 2,246.30 2,246.78 0.0K
16:52 2,246.95 2,247.35 2,246.95 2,247.12 0.0K
16:53 2,247.02 2,247.29 2,247.02 2,247.14 0.0K
16:54 2,247.18 2,247.19 2,246.56 2,246.56 0.0K
16:55 2,246.44 2,247.25 2,246.23 2,247.25 0.0K
16:56 2,247.40 2,247.76 2,247.40 2,247.76 0.0K
16:57 2,247.94 2,248.29 2,247.87 2,247.99 0.0K
16:58 2,248.10 2,248.18 2,248.02 2,248.18 0.0K
16:59 2,248.23 2,248.77 2,248.15 2,248.64 0.0K
17:00 2,248.39 2,248.39 2,247.26 2,247.35 0.0K
17:01 2,247.44 2,247.44 2,245.81 2,245.81 0.0K
17:02 2,244.56 2,245.48 2,244.52 2,245.48 0.0K
17:03 2,245.53 2,246.01 2,245.53 2,246.01 0.0K
17:04 2,245.88 2,245.88 2,245.21 2,245.72 0.0K
17:05 2,245.82 2,245.82 2,245.13 2,245.25 0.0K
17:06 2,245.21 2,245.26 2,245.08 2,245.10 0.0K
17:07 2,245.24 2,246.64 2,245.24 2,246.64 0.0K
17:08 2,246.57 2,246.61 2,246.40 2,246.44 0.0K
17:09 2,246.40 2,246.75 2,246.34 2,246.72 0.0K
17:10 2,246.76 2,246.81 2,246.41 2,246.49 0.0K
17:11 2,246.46 2,246.46 2,246.10 2,246.38 0.0K
17:12 2,246.53 2,246.53 2,246.27 2,246.27 0.0K
17:13 2,246.11 2,246.69 2,246.00 2,246.68 0.0K
17:14 2,246.66 2,246.67 2,246.41 2,246.44 0.0K
17:15 2,246.49 2,246.69 2,246.27 2,246.69 0.0K
17:16 2,246.77 2,247.04 2,246.74 2,246.74 0.0K
17:17 2,246.68 2,246.77 2,246.36 2,246.61 0.0K
17:18 2,246.57 2,246.69 2,246.41 2,246.41 0.0K
17:19 2,246.48 2,246.64 2,246.25 2,246.25 0.0K
17:20 2,246.20 2,246.39 2,245.91 2,246.00 0.0K
17:21 2,246.34 2,246.48 2,246.08 2,246.08 0.0K
17:22 2,246.03 2,246.32 2,246.03 2,246.22 0.0K
17:23 2,246.13 2,246.46 2,246.08 2,246.34 0.0K
17:24 2,246.50 2,246.50 2,245.95 2,245.95 0.0K
17:25 2,245.98 2,246.06 2,245.34 2,245.43 0.0K
17:26 2,245.34 2,245.52 2,245.34 2,245.41 0.0K
17:27 2,245.15 2,245.23 2,244.57 2,245.07 0.0K
17:28 2,245.15 2,245.21 2,244.96 2,244.96 0.0K
17:29 2,245.05 2,245.20 2,244.97 2,245.08 0.0K
17:30 2,245.21 2,245.80 2,245.21 2,245.80 0.0K
17:31 2,245.74 2,245.74 2,245.44 2,245.57 0.0K
17:32 2,245.53 2,245.66 2,245.41 2,245.66 0.0K
17:33 2,245.61 2,245.79 2,245.54 2,245.75 0.0K
17:34 2,245.78 2,246.12 2,245.78 2,245.91 0.0K
17:35 2,245.84 2,246.01 2,245.83 2,246.01 0.0K
17:36 2,245.97 2,246.10 2,245.97 2,246.10 0.0K
17:37 2,246.14 2,246.14 2,246.06 2,246.07 0.0K
17:38 2,246.05 2,246.05 2,245.31 2,245.31 0.0K
17:39 2,245.37 2,245.37 2,245.16 2,245.30 0.0K
17:40 2,245.39 2,245.78 2,245.33 2,245.63 0.0K
17:41 2,245.84 2,245.84 2,245.49 2,245.58 0.0K
17:42 2,245.48 2,245.53 2,245.42 2,245.48 0.0K
17:43 2,245.34 2,245.34 2,244.97 2,245.22 0.0K
17:44 2,245.26 2,245.54 2,245.21 2,245.21 0.0K
17:45 2,245.30 2,245.58 2,245.30 2,245.50 0.0K
17:46 2,245.40 2,245.40 2,245.10 2,245.10 0.0K
17:47 2,245.13 2,245.44 2,245.01 2,245.34 0.0K
17:48 2,245.30 2,245.34 2,245.11 2,245.22 0.0K
17:49 2,245.28 2,245.28 2,245.15 2,245.23 0.0K
17:50 2,245.18 2,245.39 2,245.18 2,245.31 0.0K
17:51 2,245.48 2,245.77 2,245.47 2,245.71 0.0K
17:52 2,245.66 2,245.66 2,245.49 2,245.65 0.0K
17:53 2,245.56 2,245.79 2,245.56 2,245.61 0.0K
17:54 2,245.65 2,245.65 2,245.40 2,245.52 0.0K
17:55 2,245.33 2,245.33 2,244.93 2,245.12 0.0K
17:56 2,245.20 2,245.20 2,244.88 2,244.92 0.0K
17:57 2,244.88 2,244.93 2,244.76 2,244.76 0.0K
17:58 2,244.58 2,244.65 2,244.31 2,244.65 0.0K
17:59 2,244.66 2,244.89 2,244.57 2,244.70 0.0K
18:00 2,244.63 2,245.02 2,244.42 2,245.02 0.0K
18:01 2,245.11 2,245.11 2,244.18 2,244.18 0.0K
18:02 2,244.15 2,244.51 2,244.15 2,244.39 0.0K
18:03 2,244.45 2,244.45 2,244.07 2,244.07 0.0K
18:04 2,244.14 2,244.58 2,244.07 2,244.37 0.0K
18:05 2,244.40 2,244.41 2,244.09 2,244.15 0.0K
18:06 2,244.51 2,244.60 2,244.33 2,244.38 0.0K
18:07 2,244.43 2,245.35 2,244.34 2,245.35 0.0K
18:08 2,245.41 2,245.79 2,245.41 2,245.79 0.0K
18:09 2,245.83 2,246.34 2,245.83 2,246.34 0.0K
18:10 2,246.37 2,246.41 2,246.17 2,246.32 0.0K
18:11 2,246.23 2,246.43 2,246.23 2,246.38 0.0K
18:12 2,246.16 2,246.16 2,245.77 2,245.78 0.0K
18:13 2,245.81 2,246.06 2,245.78 2,245.90 0.0K
18:14 2,245.98 2,246.08 2,245.92 2,246.01 0.0K
18:15 2,246.08 2,246.27 2,246.08 2,246.21 0.0K
18:16 2,246.27 2,246.27 2,246.13 2,246.13 0.0K
18:17 2,246.07 2,246.64 2,246.05 2,246.64 0.0K
18:18 2,246.55 2,246.69 2,246.49 2,246.49 0.0K
18:19 2,246.45 2,246.69 2,246.40 2,246.50 0.0K
18:20 2,246.38 2,246.58 2,246.37 2,246.50 0.0K
18:21 2,246.52 2,246.98 2,246.52 2,246.98 0.0K
18:22 2,246.94 2,247.57 2,246.94 2,247.51 0.0K
18:23 2,247.27 2,247.51 2,246.99 2,246.99 0.0K
18:24 2,247.04 2,247.49 2,247.04 2,247.45 0.0K
18:29 2,247.18 2,247.21 2,245.83 2,246.49 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