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 2,245.50 2,245.50 2,242.18 2,243.57 0.0K
10:01 2,244.77 2,244.77 2,240.95 2,241.44 0.0K
10:02 2,241.20 2,241.22 2,239.91 2,239.95 0.0K
10:03 2,239.99 2,240.36 2,238.99 2,240.36 0.0K
10:04 2,240.17 2,241.88 2,239.40 2,241.88 0.0K
10:05 2,241.46 2,244.27 2,241.46 2,243.99 0.0K
10:06 2,244.07 2,244.69 2,242.65 2,242.65 0.0K
10:07 2,242.46 2,242.80 2,240.92 2,240.92 0.0K
10:08 2,240.91 2,240.91 2,239.94 2,240.30 0.0K
10:09 2,240.10 2,240.51 2,239.33 2,239.33 0.0K
10:10 2,239.66 2,241.30 2,239.55 2,241.30 0.0K
10:11 2,240.91 2,240.91 2,240.14 2,240.14 0.0K
10:12 2,240.47 2,241.27 2,240.47 2,240.93 0.0K
10:13 2,240.78 2,240.78 2,239.37 2,239.57 0.0K
10:14 2,239.50 2,240.25 2,239.26 2,240.23 0.0K
10:15 2,239.93 2,241.26 2,239.93 2,240.79 0.0K
10:16 2,240.71 2,240.93 2,240.26 2,240.93 0.0K
10:17 2,241.19 2,241.59 2,240.65 2,241.10 0.0K
10:18 2,241.20 2,242.10 2,240.91 2,241.73 0.0K
10:19 2,241.87 2,242.32 2,241.56 2,242.32 0.0K
10:20 2,242.38 2,242.38 2,241.45 2,241.45 0.0K
10:21 2,241.41 2,242.71 2,240.98 2,242.71 0.0K
10:22 2,242.94 2,243.45 2,242.70 2,242.99 0.0K
10:23 2,243.05 2,243.05 2,242.17 2,242.17 0.0K
10:24 2,242.23 2,242.23 2,240.91 2,241.02 0.0K
10:25 2,240.93 2,241.20 2,240.90 2,241.20 0.0K
10:26 2,241.44 2,241.60 2,241.03 2,241.03 0.0K
10:27 2,241.19 2,241.47 2,241.02 2,241.28 0.0K
10:28 2,241.24 2,241.42 2,240.90 2,241.03 0.0K
10:29 2,240.88 2,241.01 2,239.59 2,239.61 0.0K
10:30 2,239.50 2,239.59 2,238.25 2,238.29 0.0K
10:31 2,238.00 2,238.04 2,236.87 2,236.91 0.0K
10:32 2,236.83 2,238.16 2,236.83 2,238.01 0.0K
10:33 2,237.98 2,238.49 2,237.98 2,238.20 0.0K
10:34 2,238.35 2,238.64 2,237.93 2,238.04 0.0K
10:35 2,238.14 2,238.38 2,237.74 2,237.74 0.0K
10:36 2,237.56 2,237.70 2,237.41 2,237.41 0.0K
10:37 2,237.50 2,237.61 2,237.26 2,237.53 0.0K
10:38 2,237.45 2,238.45 2,237.45 2,238.45 0.0K
10:39 2,238.37 2,238.54 2,238.32 2,238.50 0.0K
10:40 2,238.55 2,238.70 2,238.46 2,238.55 0.0K
10:41 2,238.51 2,239.16 2,238.51 2,238.93 0.0K
10:42 2,239.01 2,239.74 2,238.91 2,239.74 0.0K
10:43 2,239.66 2,240.13 2,239.55 2,239.73 0.0K
10:44 2,239.91 2,240.28 2,239.44 2,240.28 0.0K
10:45 2,240.19 2,241.28 2,240.19 2,241.28 0.0K
10:46 2,241.25 2,241.62 2,241.25 2,241.42 0.0K
10:47 2,241.37 2,241.84 2,241.37 2,241.65 0.0K
10:48 2,241.50 2,242.86 2,241.48 2,242.82 0.0K
10:49 2,242.78 2,243.05 2,242.33 2,242.67 0.0K
10:50 2,242.67 2,242.99 2,242.67 2,242.99 0.0K
10:51 2,242.93 2,243.70 2,242.93 2,243.39 0.0K
10:52 2,243.28 2,244.10 2,243.04 2,244.10 0.0K
10:53 2,244.08 2,244.42 2,244.08 2,244.41 0.0K
10:54 2,244.24 2,244.66 2,244.17 2,244.24 0.0K
10:55 2,244.35 2,244.93 2,244.35 2,244.69 0.0K
10:56 2,244.33 2,244.33 2,243.62 2,243.71 0.0K
10:57 2,243.76 2,243.99 2,243.50 2,243.95 0.0K
10:58 2,243.82 2,244.07 2,243.73 2,243.99 0.0K
10:59 2,244.17 2,244.25 2,243.93 2,244.15 0.0K
11:00 2,243.99 2,243.99 2,243.47 2,243.50 0.0K
11:01 2,243.47 2,243.47 2,241.96 2,242.04 0.0K
11:02 2,242.42 2,242.74 2,242.37 2,242.48 0.0K
11:03 2,242.52 2,242.71 2,242.29 2,242.67 0.0K
11:04 2,242.74 2,243.58 2,242.74 2,243.57 0.0K
11:05 2,243.69 2,243.77 2,243.55 2,243.77 0.0K
11:06 2,243.60 2,243.60 2,243.20 2,243.20 0.0K
11:07 2,243.07 2,243.15 2,242.45 2,242.48 0.0K
11:08 2,242.55 2,242.77 2,241.72 2,241.98 0.0K
11:09 2,241.92 2,242.01 2,240.49 2,240.73 0.0K
11:10 2,240.86 2,241.00 2,240.74 2,241.00 0.0K
11:11 2,241.14 2,241.22 2,240.93 2,240.93 0.0K
11:12 2,241.00 2,241.64 2,241.00 2,241.55 0.0K
11:13 2,241.63 2,242.05 2,241.46 2,242.05 0.0K
11:14 2,242.20 2,243.24 2,242.20 2,243.24 0.0K
11:15 2,243.20 2,243.57 2,243.06 2,243.28 0.0K
11:16 2,242.96 2,243.01 2,242.02 2,242.10 0.0K
11:17 2,242.06 2,242.06 2,241.37 2,241.39 0.0K
11:18 2,241.41 2,241.44 2,240.60 2,240.60 0.0K
11:19 2,240.57 2,240.90 2,240.51 2,240.82 0.0K
11:20 2,240.90 2,241.00 2,240.75 2,241.00 0.0K
11:21 2,240.90 2,241.33 2,240.71 2,240.71 0.0K
11:22 2,240.68 2,240.68 2,239.92 2,239.92 0.0K
11:23 2,239.88 2,239.88 2,239.26 2,239.35 0.0K
11:24 2,239.25 2,239.39 2,239.11 2,239.39 0.0K
11:25 2,239.44 2,239.97 2,239.36 2,239.97 0.0K
11:26 2,240.06 2,240.81 2,240.06 2,240.81 0.0K
11:27 2,240.87 2,240.87 2,240.11 2,240.20 0.0K
11:28 2,240.37 2,240.51 2,240.32 2,240.40 0.0K
11:29 2,240.30 2,240.62 2,240.30 2,240.42 0.0K
11:30 2,240.43 2,240.43 2,239.55 2,240.13 0.0K
11:31 2,240.05 2,240.05 2,239.38 2,239.76 0.0K
11:32 2,239.67 2,240.81 2,239.67 2,240.78 0.0K
11:33 2,240.63 2,241.26 2,240.63 2,241.23 0.0K
11:34 2,241.31 2,241.92 2,241.31 2,241.74 0.0K
11:35 2,241.65 2,241.87 2,241.43 2,241.87 0.0K
11:36 2,241.91 2,242.47 2,241.91 2,242.47 0.0K
11:37 2,242.61 2,242.98 2,242.61 2,242.85 0.0K
11:38 2,242.92 2,243.49 2,242.92 2,243.41 0.0K
11:39 2,243.07 2,243.26 2,243.07 2,243.12 0.0K
11:40 2,242.94 2,243.06 2,242.60 2,242.60 0.0K
11:41 2,242.74 2,243.17 2,242.60 2,242.60 0.0K
11:42 2,242.78 2,242.87 2,242.40 2,242.40 0.0K
11:43 2,242.45 2,242.51 2,242.25 2,242.39 0.0K
11:44 2,242.48 2,243.14 2,242.39 2,243.14 0.0K
11:45 2,243.28 2,243.87 2,243.28 2,243.87 0.0K
11:46 2,243.95 2,243.95 2,243.61 2,243.83 0.0K
11:47 2,243.93 2,243.93 2,243.77 2,243.81 0.0K
11:48 2,243.87 2,244.48 2,243.75 2,244.48 0.0K
11:49 2,244.52 2,244.73 2,244.39 2,244.39 0.0K
11:50 2,244.34 2,245.25 2,244.25 2,245.25 0.0K
11:51 2,245.29 2,245.92 2,245.03 2,245.03 0.0K
11:52 2,244.92 2,245.01 2,244.74 2,244.78 0.0K
11:53 2,244.81 2,245.00 2,244.70 2,244.82 0.0K
11:54 2,245.00 2,245.09 2,244.56 2,244.56 0.0K
11:55 2,244.77 2,245.07 2,244.60 2,244.98 0.0K
11:56 2,244.94 2,245.92 2,244.77 2,245.92 0.0K
11:57 2,245.82 2,245.82 2,245.45 2,245.50 0.0K
11:58 2,245.41 2,245.60 2,245.34 2,245.60 0.0K
11:59 2,245.51 2,245.51 2,245.11 2,245.11 0.0K
12:00 2,245.19 2,245.47 2,245.19 2,245.47 0.0K
12:01 2,245.49 2,245.98 2,245.34 2,245.78 0.0K
12:02 2,245.72 2,245.72 2,245.23 2,245.69 0.0K
12:03 2,245.69 2,245.85 2,245.32 2,245.80 0.0K
12:04 2,245.89 2,246.01 2,245.50 2,245.50 0.0K
12:05 2,245.22 2,245.22 2,245.01 2,245.18 0.0K
12:06 2,245.09 2,245.09 2,244.48 2,244.50 0.0K
12:07 2,244.54 2,244.56 2,244.30 2,244.41 0.0K
12:08 2,244.36 2,244.60 2,244.33 2,244.60 0.0K
12:09 2,244.43 2,244.88 2,244.43 2,244.87 0.0K
12:10 2,244.92 2,245.35 2,244.92 2,245.35 0.0K
12:11 2,245.43 2,245.53 2,245.27 2,245.48 0.0K
12:12 2,245.56 2,245.75 2,245.56 2,245.63 0.0K
12:13 2,245.48 2,245.57 2,245.26 2,245.42 0.0K
12:14 2,245.24 2,245.24 2,244.66 2,244.77 0.0K
12:15 2,244.68 2,244.74 2,244.43 2,244.72 0.0K
12:16 2,244.63 2,244.73 2,244.49 2,244.55 0.0K
12:17 2,244.50 2,244.77 2,244.45 2,244.47 0.0K
12:18 2,244.38 2,244.42 2,244.05 2,244.05 0.0K
12:19 2,244.03 2,244.03 2,243.12 2,243.12 0.0K
12:20 2,243.09 2,243.16 2,242.80 2,242.91 0.0K
12:21 2,242.99 2,243.76 2,242.99 2,243.76 0.0K
12:22 2,243.51 2,243.51 2,243.32 2,243.32 0.0K
12:23 2,243.23 2,243.36 2,243.14 2,243.14 0.0K
12:24 2,242.95 2,242.95 2,242.09 2,242.09 0.0K
12:25 2,242.15 2,242.21 2,241.95 2,242.21 0.0K
12:26 2,242.13 2,242.41 2,242.13 2,242.41 0.0K
12:27 2,242.49 2,242.70 2,242.49 2,242.70 0.0K
12:28 2,242.74 2,242.82 2,242.73 2,242.73 0.0K
12:29 2,242.80 2,242.80 2,242.25 2,242.38 0.0K
12:30 2,242.16 2,242.48 2,242.16 2,242.22 0.0K
12:31 2,242.17 2,242.17 2,241.80 2,241.86 0.0K
12:32 2,241.91 2,241.91 2,241.74 2,241.90 0.0K
12:33 2,241.83 2,242.27 2,241.83 2,242.27 0.0K
12:34 2,242.10 2,242.19 2,241.95 2,241.95 0.0K
12:35 2,241.90 2,242.21 2,241.30 2,241.36 0.0K
12:36 2,241.43 2,241.54 2,241.39 2,241.54 0.0K
12:37 2,241.58 2,241.60 2,241.41 2,241.41 0.0K
12:38 2,241.32 2,241.32 2,240.98 2,240.98 0.0K
12:39 2,240.90 2,241.13 2,240.85 2,241.01 0.0K
12:40 2,240.93 2,240.93 2,240.45 2,240.45 0.0K
12:41 2,240.36 2,240.50 2,240.33 2,240.50 0.0K
12:42 2,240.41 2,240.41 2,239.99 2,240.03 0.0K
12:43 2,240.04 2,240.04 2,239.74 2,239.80 0.0K
12:44 2,239.77 2,239.78 2,239.56 2,239.56 0.0K
12:45 2,239.50 2,239.52 2,238.92 2,238.92 0.0K
12:46 2,239.11 2,239.27 2,238.96 2,239.19 0.0K
12:47 2,239.11 2,239.11 2,238.30 2,238.44 0.0K
12:48 2,238.40 2,238.66 2,238.12 2,238.66 0.0K
12:49 2,238.58 2,238.65 2,238.21 2,238.21 0.0K
12:50 2,238.29 2,238.65 2,238.29 2,238.65 0.0K
12:51 2,238.73 2,238.89 2,238.73 2,238.81 0.0K
12:52 2,238.86 2,239.00 2,238.53 2,238.53 0.0K
12:53 2,238.59 2,238.59 2,238.23 2,238.30 0.0K
12:54 2,238.15 2,238.15 2,237.11 2,237.28 0.0K
12:55 2,237.24 2,237.24 2,236.49 2,236.54 0.0K
12:56 2,236.79 2,236.95 2,236.73 2,236.73 0.0K
12:57 2,236.65 2,236.69 2,236.57 2,236.61 0.0K
12:58 2,236.54 2,236.71 2,236.42 2,236.44 0.0K
12:59 2,236.52 2,236.62 2,236.22 2,236.22 0.0K
13:00 2,236.19 2,236.19 2,235.89 2,236.19 0.0K
13:01 2,236.14 2,236.26 2,235.67 2,236.26 0.0K
13:02 2,236.22 2,237.19 2,236.22 2,237.19 0.0K
13:03 2,237.30 2,237.96 2,237.30 2,237.87 0.0K
13:04 2,237.87 2,238.06 2,237.84 2,237.84 0.0K
13:05 2,237.75 2,238.13 2,237.75 2,237.88 0.0K
13:06 2,237.94 2,238.27 2,237.94 2,238.27 0.0K
13:07 2,238.22 2,238.22 2,237.92 2,238.07 0.0K
13:08 2,238.03 2,238.03 2,237.72 2,237.80 0.0K
13:09 2,237.73 2,237.73 2,237.53 2,237.53 0.0K
13:10 2,237.58 2,237.78 2,237.54 2,237.78 0.0K
13:11 2,237.70 2,237.70 2,237.29 2,237.29 0.0K
13:12 2,237.38 2,237.65 2,237.29 2,237.29 0.0K
13:13 2,237.34 2,237.34 2,237.10 2,237.10 0.0K
13:14 2,236.93 2,236.93 2,236.84 2,236.88 0.0K
13:15 2,236.91 2,237.47 2,236.91 2,237.47 0.0K
13:16 2,237.51 2,238.01 2,237.51 2,238.01 0.0K
13:17 2,238.08 2,238.13 2,237.91 2,237.91 0.0K
13:18 2,237.73 2,238.03 2,237.14 2,237.14 0.0K
13:19 2,237.10 2,237.29 2,236.09 2,236.09 0.0K
13:20 2,236.16 2,236.16 2,235.74 2,235.82 0.0K
13:21 2,235.90 2,235.90 2,235.72 2,235.87 0.0K
13:22 2,235.82 2,235.82 2,235.59 2,235.59 0.0K
13:23 2,235.50 2,235.54 2,235.29 2,235.29 0.0K
13:24 2,235.11 2,235.66 2,234.95 2,235.66 0.0K
13:25 2,235.70 2,235.70 2,235.53 2,235.57 0.0K
13:26 2,235.55 2,235.59 2,234.95 2,235.11 0.0K
13:27 2,235.19 2,235.19 2,234.72 2,234.72 0.0K
13:28 2,234.68 2,234.68 2,234.36 2,234.55 0.0K
13:29 2,234.64 2,234.69 2,234.48 2,234.48 0.0K
13:30 2,234.46 2,234.61 2,234.40 2,234.40 0.0K
13:31 2,234.32 2,234.40 2,233.90 2,233.90 0.0K
13:32 2,233.99 2,234.23 2,233.99 2,234.14 0.0K
13:33 2,234.09 2,234.17 2,234.02 2,234.12 0.0K
13:34 2,234.03 2,234.06 2,233.99 2,234.06 0.0K
13:35 2,233.87 2,234.00 2,233.87 2,234.00 0.0K
13:36 2,234.12 2,234.12 2,233.90 2,233.90 0.0K
13:37 2,233.82 2,233.90 2,233.63 2,233.63 0.0K
13:38 2,233.48 2,233.61 2,233.44 2,233.61 0.0K
13:39 2,233.58 2,233.72 2,233.52 2,233.72 0.0K
13:40 2,233.80 2,233.80 2,233.64 2,233.74 0.0K
13:41 2,233.69 2,233.69 2,233.39 2,233.39 0.0K
13:42 2,233.43 2,233.82 2,233.43 2,233.80 0.0K
13:43 2,233.76 2,233.85 2,233.76 2,233.83 0.0K
13:44 2,233.79 2,233.85 2,233.57 2,233.57 0.0K
13:45 2,233.52 2,233.61 2,233.46 2,233.54 0.0K
13:46 2,233.62 2,233.62 2,233.32 2,233.32 0.0K
13:47 2,233.49 2,233.60 2,232.95 2,232.98 0.0K
13:48 2,233.14 2,233.24 2,233.14 2,233.20 0.0K
13:49 2,233.21 2,233.31 2,233.21 2,233.27 0.0K
13:50 2,233.31 2,233.31 2,233.27 2,233.31 0.0K
13:51 2,233.22 2,233.36 2,233.14 2,233.36 0.0K
13:52 2,233.43 2,233.43 2,233.08 2,233.13 0.0K
13:53 2,233.11 2,233.11 2,232.81 2,232.93 0.0K
13:54 2,232.89 2,232.89 2,232.64 2,232.87 0.0K
13:55 2,232.83 2,233.21 2,232.83 2,233.06 0.0K
13:56 2,233.02 2,233.06 2,232.87 2,232.87 0.0K
13:57 2,232.91 2,232.91 2,232.75 2,232.88 0.0K
13:58 2,232.97 2,233.34 2,232.97 2,233.34 0.0K
13:59 2,233.49 2,233.68 2,233.30 2,233.30 0.0K
14:00 2,232.84 2,234.78 2,232.84 2,234.70 0.0K
14:01 2,234.63 2,234.63 2,233.73 2,233.73 0.0K
14:02 2,233.69 2,233.89 2,233.56 2,233.56 0.0K
14:03 2,233.52 2,233.55 2,233.01 2,233.01 0.0K
14:04 2,232.97 2,232.97 2,232.57 2,232.57 0.0K
14:05 2,232.65 2,233.22 2,232.61 2,233.22 0.0K
14:06 2,233.15 2,233.23 2,233.06 2,233.23 0.0K
14:07 2,233.27 2,233.59 2,233.11 2,233.59 0.0K
14:08 2,233.68 2,234.01 2,233.68 2,233.97 0.0K
14:09 2,233.95 2,233.95 2,233.21 2,233.48 0.0K
14:10 2,233.44 2,233.44 2,233.05 2,233.09 0.0K
14:11 2,233.18 2,233.48 2,233.18 2,233.43 0.0K
14:12 2,233.70 2,233.86 2,233.65 2,233.70 0.0K
14:13 2,233.74 2,233.85 2,233.57 2,233.64 0.0K
14:14 2,233.71 2,233.85 2,233.71 2,233.72 0.0K
14:15 2,233.78 2,234.81 2,233.78 2,234.80 0.0K
14:16 2,234.88 2,235.86 2,234.88 2,235.86 0.0K
14:17 2,235.91 2,236.09 2,235.62 2,235.62 0.0K
14:18 2,235.53 2,235.63 2,235.39 2,235.45 0.0K
14:19 2,235.36 2,235.36 2,234.91 2,235.21 0.0K
14:20 2,235.30 2,235.62 2,235.30 2,235.32 0.0K
14:21 2,235.50 2,235.81 2,235.50 2,235.78 0.0K
14:22 2,235.82 2,235.94 2,235.67 2,235.67 0.0K
14:23 2,235.72 2,236.68 2,235.72 2,236.63 0.0K
14:24 2,236.66 2,236.77 2,236.60 2,236.74 0.0K
14:25 2,236.65 2,236.65 2,236.01 2,236.01 0.0K
14:26 2,235.92 2,235.92 2,235.84 2,235.84 0.0K
14:27 2,235.80 2,236.00 2,235.80 2,235.83 0.0K
14:28 2,235.74 2,235.77 2,235.59 2,235.71 0.0K
14:29 2,235.79 2,235.79 2,235.59 2,235.59 0.0K
14:30 2,235.51 2,235.73 2,235.51 2,235.68 0.0K
14:31 2,235.63 2,235.63 2,235.25 2,235.39 0.0K
14:32 2,235.43 2,235.48 2,235.07 2,235.24 0.0K
14:33 2,235.15 2,235.15 2,234.32 2,234.32 0.0K
14:34 2,234.30 2,234.35 2,234.20 2,234.20 0.0K
14:35 2,234.25 2,234.37 2,233.90 2,233.90 0.0K
14:36 2,233.73 2,233.97 2,233.73 2,233.80 0.0K
14:37 2,233.72 2,233.72 2,233.06 2,233.21 0.0K
14:38 2,233.29 2,233.37 2,232.96 2,232.96 0.0K
14:39 2,233.04 2,233.13 2,232.90 2,233.12 0.0K
14:40 2,233.03 2,233.03 2,232.26 2,232.26 0.0K
14:41 2,232.35 2,232.35 2,231.36 2,231.36 0.0K
14:42 2,231.19 2,231.19 2,230.19 2,230.19 0.0K
14:43 2,230.09 2,230.45 2,230.09 2,230.45 0.0K
14:44 2,230.50 2,230.50 2,229.55 2,229.55 0.0K
14:45 2,229.67 2,229.68 2,229.22 2,229.22 0.0K
14:46 2,229.32 2,229.32 2,228.22 2,228.27 0.0K
14:47 2,228.12 2,228.27 2,227.95 2,228.18 0.0K
14:48 2,227.92 2,228.18 2,227.92 2,228.18 0.0K
14:49 2,228.27 2,228.27 2,227.77 2,227.77 0.0K
14:50 2,227.68 2,227.82 2,227.59 2,227.77 0.0K
14:51 2,227.74 2,227.91 2,227.73 2,227.91 0.0K
14:52 2,228.00 2,228.27 2,227.78 2,228.27 0.0K
14:53 2,228.32 2,228.39 2,228.20 2,228.20 0.0K
14:54 2,228.06 2,228.47 2,228.01 2,228.47 0.0K
14:55 2,228.36 2,228.64 2,228.26 2,228.46 0.0K
14:56 2,228.61 2,228.90 2,228.59 2,228.89 0.0K
14:57 2,228.94 2,229.46 2,228.94 2,229.38 0.0K
14:58 2,229.36 2,229.36 2,228.97 2,229.06 0.0K
14:59 2,228.98 2,229.45 2,228.83 2,229.45 0.0K
15:00 2,229.64 2,229.66 2,228.33 2,228.43 0.0K
15:01 2,228.38 2,228.76 2,227.36 2,227.36 0.0K
15:02 2,227.31 2,227.52 2,227.04 2,227.52 0.0K
15:03 2,227.64 2,227.64 2,227.34 2,227.36 0.0K
15:04 2,227.46 2,227.86 2,227.46 2,227.86 0.0K
15:05 2,227.95 2,228.34 2,227.95 2,228.20 0.0K
15:06 2,228.15 2,228.19 2,227.91 2,227.91 0.0K
15:07 2,228.00 2,228.09 2,227.90 2,227.99 0.0K
15:08 2,227.84 2,227.98 2,227.84 2,227.98 0.0K
15:09 2,227.90 2,228.16 2,227.86 2,228.08 0.0K
15:10 2,228.10 2,228.51 2,228.06 2,228.30 0.0K
15:11 2,228.34 2,228.34 2,228.02 2,228.13 0.0K
15:12 2,228.07 2,228.23 2,227.95 2,227.99 0.0K
15:13 2,228.14 2,228.19 2,228.11 2,228.19 0.0K
15:14 2,228.15 2,228.15 2,227.88 2,228.07 0.0K
15:15 2,228.12 2,228.13 2,227.63 2,227.63 0.0K
15:16 2,227.70 2,227.76 2,227.59 2,227.73 0.0K
15:17 2,227.65 2,227.70 2,227.61 2,227.70 0.0K
15:18 2,227.65 2,227.65 2,227.12 2,227.16 0.0K
15:19 2,227.18 2,227.31 2,227.16 2,227.31 0.0K
15:20 2,227.28 2,227.36 2,227.10 2,227.31 0.0K
15:21 2,227.23 2,227.31 2,227.14 2,227.31 0.0K
15:22 2,227.16 2,227.68 2,227.16 2,227.59 0.0K
15:23 2,227.61 2,227.83 2,227.61 2,227.83 0.0K
15:24 2,228.01 2,228.42 2,228.01 2,228.34 0.0K
15:25 2,228.39 2,228.83 2,228.39 2,228.83 0.0K
15:26 2,228.80 2,228.94 2,228.69 2,228.78 0.0K
15:27 2,228.69 2,228.71 2,228.61 2,228.71 0.0K
15:28 2,228.75 2,228.96 2,228.75 2,228.92 0.0K
15:29 2,228.89 2,228.89 2,228.89 2,228.89 0.0K
15:30 2,228.84 2,228.84 2,228.46 2,228.46 0.0K
15:31 2,228.37 2,228.37 2,228.10 2,228.14 0.0K
15:32 2,227.42 2,227.55 2,227.08 2,227.23 0.0K
15:33 2,226.99 2,226.99 2,226.31 2,226.31 0.0K
15:34 2,226.46 2,226.50 2,226.31 2,226.41 0.0K
15:35 2,226.46 2,226.59 2,225.96 2,225.96 0.0K
15:36 2,226.01 2,226.26 2,225.98 2,225.98 0.0K
15:37 2,225.82 2,226.08 2,225.71 2,226.03 0.0K
15:38 2,226.15 2,226.15 2,225.94 2,225.94 0.0K
15:39 2,226.01 2,226.01 2,225.79 2,225.98 0.0K
15:40 2,226.02 2,227.01 2,226.02 2,227.01 0.0K
15:41 2,227.11 2,227.32 2,226.77 2,226.84 0.0K
15:42 2,226.76 2,226.76 2,226.42 2,226.42 0.0K
15:43 2,226.27 2,226.30 2,226.19 2,226.20 0.0K
15:44 2,226.28 2,226.28 2,226.11 2,226.11 0.0K
15:45 2,226.09 2,226.09 2,225.60 2,225.66 0.0K
15:46 2,225.62 2,225.62 2,225.42 2,225.42 0.0K
15:47 2,225.51 2,225.91 2,225.51 2,225.84 0.0K
15:48 2,225.88 2,226.10 2,225.74 2,225.74 0.0K
15:49 2,225.78 2,226.00 2,225.74 2,226.00 0.0K
15:50 2,226.05 2,226.08 2,225.63 2,225.63 0.0K
15:51 2,225.54 2,225.60 2,225.30 2,225.31 0.0K
15:52 2,225.29 2,225.36 2,225.04 2,225.04 0.0K
15:53 2,224.96 2,225.40 2,224.88 2,225.40 0.0K
15:54 2,225.42 2,225.61 2,225.31 2,225.52 0.0K
15:55 2,225.58 2,225.58 2,225.07 2,225.43 0.0K
15:56 2,225.61 2,225.87 2,225.61 2,225.87 0.0K
15:57 2,225.90 2,225.95 2,225.78 2,225.78 0.0K
15:58 2,225.87 2,226.10 2,225.87 2,226.10 0.0K
15:59 2,226.05 2,226.13 2,225.84 2,225.84 0.0K
16:00 2,225.73 2,225.76 2,224.26 2,224.64 0.0K
16:01 2,224.69 2,224.70 2,224.48 2,224.56 0.0K
16:02 2,224.50 2,224.63 2,224.50 2,224.59 0.0K
16:03 2,224.50 2,224.82 2,224.50 2,224.82 0.0K
16:04 2,224.96 2,224.98 2,224.55 2,224.69 0.0K
16:05 2,224.64 2,224.91 2,224.64 2,224.84 0.0K
16:06 2,224.93 2,225.14 2,224.86 2,225.13 0.0K
16:07 2,225.08 2,225.39 2,225.08 2,225.39 0.0K
16:08 2,225.44 2,225.44 2,225.30 2,225.35 0.0K
16:09 2,225.46 2,226.11 2,225.46 2,225.65 0.0K
16:10 2,225.57 2,225.65 2,225.12 2,225.12 0.0K
16:11 2,225.07 2,225.07 2,224.58 2,224.58 0.0K
16:12 2,224.53 2,224.78 2,224.47 2,224.78 0.0K
16:13 2,224.90 2,225.42 2,224.84 2,225.37 0.0K
16:14 2,225.24 2,225.24 2,224.85 2,225.04 0.0K
16:15 2,224.96 2,225.18 2,224.96 2,225.12 0.0K
16:16 2,225.17 2,225.26 2,224.87 2,225.26 0.0K
16:17 2,225.24 2,225.24 2,224.93 2,225.01 0.0K
16:18 2,224.96 2,225.03 2,224.94 2,224.94 0.0K
16:19 2,224.89 2,224.89 2,223.90 2,223.90 0.0K
16:20 2,223.76 2,223.85 2,223.73 2,223.85 0.0K
16:21 2,223.82 2,224.02 2,223.82 2,224.02 0.0K
16:22 2,224.15 2,224.55 2,224.05 2,224.47 0.0K
16:23 2,224.60 2,224.82 2,224.57 2,224.73 0.0K
16:24 2,224.77 2,224.97 2,224.77 2,224.90 0.0K
16:25 2,224.86 2,224.96 2,224.74 2,224.74 0.0K
16:26 2,224.70 2,224.70 2,224.61 2,224.68 0.0K
16:27 2,224.85 2,225.02 2,224.85 2,225.02 0.0K
16:28 2,224.98 2,225.06 2,224.60 2,224.78 0.0K
16:29 2,224.87 2,225.11 2,224.74 2,225.06 0.0K
16:30 2,224.90 2,225.87 2,224.88 2,225.82 0.0K
16:31 2,225.85 2,226.86 2,225.85 2,226.76 0.0K
16:32 2,226.65 2,226.72 2,226.29 2,226.46 0.0K
16:33 2,226.34 2,226.75 2,226.34 2,226.35 0.0K
16:34 2,226.40 2,226.92 2,226.40 2,226.64 0.0K
16:35 2,226.73 2,226.90 2,226.62 2,226.77 0.0K
16:36 2,227.11 2,227.85 2,227.07 2,227.62 0.0K
16:37 2,227.56 2,227.91 2,227.52 2,227.91 0.0K
16:38 2,228.03 2,228.38 2,227.98 2,228.38 0.0K
16:39 2,228.24 2,228.24 2,226.86 2,226.86 0.0K
16:40 2,226.69 2,226.75 2,225.88 2,225.88 0.0K
16:41 2,225.97 2,226.58 2,225.94 2,226.58 0.0K
16:42 2,226.66 2,226.66 2,224.97 2,225.25 0.0K
16:43 2,225.26 2,226.26 2,224.95 2,226.26 0.0K
16:44 2,226.35 2,227.15 2,226.35 2,226.86 0.0K
16:45 2,226.74 2,226.76 2,226.35 2,226.71 0.0K
16:46 2,226.63 2,227.14 2,226.50 2,227.07 0.0K
16:47 2,227.02 2,227.33 2,226.92 2,227.33 0.0K
16:48 2,227.52 2,227.72 2,227.51 2,227.57 0.0K
16:49 2,227.50 2,228.15 2,227.50 2,227.72 0.0K
16:50 2,227.85 2,228.70 2,227.85 2,228.58 0.0K
16:51 2,228.49 2,228.75 2,228.34 2,228.48 0.0K
16:52 2,228.39 2,228.48 2,227.97 2,228.01 0.0K
16:53 2,228.10 2,228.10 2,227.48 2,227.56 0.0K
16:54 2,227.51 2,227.51 2,227.02 2,227.35 0.0K
16:55 2,227.54 2,227.54 2,227.04 2,227.08 0.0K
16:56 2,226.97 2,226.97 2,226.31 2,226.78 0.0K
16:57 2,226.73 2,226.93 2,226.56 2,226.85 0.0K
16:58 2,226.93 2,227.64 2,226.93 2,227.64 0.0K
16:59 2,227.73 2,228.09 2,227.66 2,227.66 0.0K
17:00 2,226.45 2,226.68 2,226.36 2,226.36 0.0K
17:01 2,226.25 2,226.28 2,226.02 2,226.02 0.0K
17:02 2,226.17 2,226.17 2,224.31 2,224.65 0.0K
17:03 2,224.63 2,224.65 2,224.29 2,224.38 0.0K
17:04 2,224.29 2,224.56 2,224.29 2,224.50 0.0K
17:05 2,224.35 2,224.86 2,224.35 2,224.86 0.0K
17:06 2,224.81 2,226.13 2,224.81 2,226.13 0.0K
17:07 2,226.17 2,226.31 2,225.20 2,225.20 0.0K
17:08 2,225.13 2,225.40 2,225.02 2,225.02 0.0K
17:09 2,224.97 2,226.12 2,224.96 2,226.12 0.0K
17:10 2,226.16 2,226.31 2,226.09 2,226.17 0.0K
17:11 2,226.12 2,226.17 2,225.88 2,225.88 0.0K
17:12 2,225.67 2,225.97 2,225.67 2,225.89 0.0K
17:13 2,226.01 2,226.13 2,225.56 2,226.13 0.0K
17:14 2,226.17 2,226.17 2,225.78 2,225.83 0.0K
17:15 2,225.88 2,225.88 2,225.35 2,225.46 0.0K
17:16 2,225.55 2,225.77 2,225.50 2,225.63 0.0K
17:17 2,225.72 2,225.79 2,225.39 2,225.39 0.0K
17:18 2,225.34 2,226.24 2,225.34 2,226.24 0.0K
17:19 2,226.27 2,226.68 2,226.08 2,226.59 0.0K
17:20 2,226.63 2,226.77 2,226.54 2,226.61 0.0K
17:21 2,226.77 2,226.77 2,226.55 2,226.58 0.0K
17:22 2,226.63 2,226.63 2,226.42 2,226.48 0.0K
17:23 2,226.43 2,226.71 2,226.43 2,226.57 0.0K
17:24 2,226.48 2,226.86 2,226.39 2,226.47 0.0K
17:25 2,226.61 2,227.12 2,226.61 2,226.97 0.0K
17:26 2,227.06 2,227.79 2,227.06 2,227.58 0.0K
17:27 2,227.62 2,227.89 2,227.53 2,227.89 0.0K
17:28 2,227.75 2,227.92 2,227.56 2,227.56 0.0K
17:29 2,227.59 2,227.79 2,227.47 2,227.79 0.0K
17:30 2,227.86 2,228.55 2,227.77 2,228.51 0.0K
17:31 2,228.60 2,228.82 2,227.83 2,228.74 0.0K
17:32 2,228.63 2,228.75 2,228.59 2,228.64 0.0K
17:33 2,228.61 2,228.71 2,227.87 2,227.88 0.0K
17:34 2,228.00 2,228.04 2,227.59 2,227.59 0.0K
17:35 2,227.55 2,227.55 2,226.72 2,226.86 0.0K
17:36 2,226.87 2,226.97 2,226.60 2,226.63 0.0K
17:37 2,226.55 2,226.78 2,226.55 2,226.71 0.0K
17:38 2,226.67 2,226.82 2,226.24 2,226.24 0.0K
17:39 2,226.15 2,226.15 2,225.94 2,225.97 0.0K
17:40 2,226.12 2,226.12 2,225.79 2,225.85 0.0K
17:41 2,225.62 2,225.62 2,225.30 2,225.50 0.0K
17:42 2,225.47 2,225.58 2,225.06 2,225.06 0.0K
17:43 2,225.01 2,225.01 2,224.25 2,224.25 0.0K
17:44 2,224.14 2,224.43 2,224.14 2,224.43 0.0K
17:45 2,224.47 2,224.77 2,224.47 2,224.77 0.0K
17:46 2,224.82 2,225.33 2,224.82 2,225.18 0.0K
17:47 2,225.12 2,225.84 2,224.99 2,225.37 0.0K
17:48 2,225.33 2,225.65 2,225.12 2,225.15 0.0K
17:49 2,225.26 2,225.99 2,225.26 2,225.99 0.0K
17:50 2,225.95 2,225.95 2,225.59 2,225.59 0.0K
17:51 2,225.55 2,225.55 2,225.30 2,225.43 0.0K
17:52 2,225.34 2,225.42 2,225.16 2,225.16 0.0K
17:53 2,225.20 2,225.39 2,225.09 2,225.39 0.0K
17:54 2,225.43 2,225.43 2,224.70 2,224.70 0.0K
17:55 2,224.72 2,225.05 2,224.72 2,224.84 0.0K
17:56 2,224.56 2,224.93 2,224.44 2,224.93 0.0K
17:57 2,225.11 2,225.26 2,225.06 2,225.12 0.0K
17:58 2,225.10 2,225.40 2,225.10 2,225.31 0.0K
17:59 2,225.36 2,225.36 2,224.99 2,225.06 0.0K
18:00 2,225.11 2,225.77 2,225.11 2,225.73 0.0K
18:01 2,225.63 2,226.09 2,225.63 2,226.09 0.0K
18:02 2,226.01 2,226.09 2,225.62 2,225.93 0.0K
18:03 2,225.93 2,226.10 2,225.81 2,225.81 0.0K
18:04 2,225.73 2,225.82 2,225.42 2,225.47 0.0K
18:05 2,225.43 2,225.54 2,225.24 2,225.54 0.0K
18:06 2,224.40 2,226.11 2,224.40 2,226.07 0.0K
18:07 2,226.07 2,226.09 2,225.20 2,225.25 0.0K
18:08 2,225.16 2,225.16 2,224.71 2,224.80 0.0K
18:09 2,224.88 2,224.88 2,224.25 2,224.25 0.0K
18:10 2,224.28 2,224.59 2,224.28 2,224.36 0.0K
18:11 2,224.41 2,224.45 2,223.95 2,224.17 0.0K
18:12 2,224.21 2,224.51 2,224.16 2,224.42 0.0K
18:13 2,224.47 2,224.70 2,224.44 2,224.63 0.0K
18:14 2,224.56 2,224.57 2,224.37 2,224.45 0.0K
18:15 2,224.55 2,224.80 2,224.54 2,224.80 0.0K
18:16 2,224.90 2,225.39 2,224.85 2,225.26 0.0K
18:17 2,225.22 2,225.48 2,225.22 2,225.48 0.0K
18:18 2,225.45 2,226.83 2,225.45 2,226.46 0.0K
18:19 2,226.42 2,226.57 2,226.36 2,226.48 0.0K
18:20 2,226.52 2,226.91 2,226.52 2,226.87 0.0K
18:21 2,227.00 2,227.00 2,226.34 2,226.59 0.0K
18:22 2,226.55 2,226.78 2,226.19 2,226.19 0.0K
18:23 2,226.17 2,226.44 2,226.15 2,226.15 0.0K
18:24 2,226.11 2,226.44 2,226.08 2,226.44 0.0K
18:29 2,226.02 2,226.02 2,223.47 2,223.80 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