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 2,237.08 2,237.15 2,235.05 2,235.25 0.0K
10:01 2,234.75 2,234.75 2,230.91 2,230.91 0.0K
10:02 2,230.92 2,232.90 2,230.92 2,232.78 0.0K
10:03 2,232.90 2,232.93 2,230.62 2,230.62 0.0K
10:04 2,230.45 2,231.15 2,230.45 2,230.89 0.0K
10:05 2,230.89 2,230.89 2,228.99 2,228.99 0.0K
10:06 2,229.08 2,229.08 2,226.69 2,226.69 0.0K
10:07 2,226.39 2,228.30 2,226.39 2,228.30 0.0K
10:08 2,228.24 2,228.25 2,227.72 2,228.25 0.0K
10:09 2,228.44 2,228.74 2,227.56 2,227.80 0.0K
10:10 2,227.75 2,227.93 2,227.09 2,227.44 0.0K
10:11 2,227.27 2,227.84 2,227.27 2,227.84 0.0K
10:12 2,227.93 2,228.28 2,227.59 2,227.59 0.0K
10:13 2,227.39 2,227.39 2,225.48 2,225.93 0.0K
10:14 2,225.97 2,225.97 2,224.76 2,224.92 0.0K
10:15 2,225.12 2,226.35 2,225.08 2,226.35 0.0K
10:16 2,226.68 2,226.68 2,225.69 2,225.84 0.0K
10:17 2,225.92 2,225.92 2,224.99 2,225.46 0.0K
10:18 2,225.61 2,226.13 2,225.57 2,226.13 0.0K
10:19 2,226.10 2,226.24 2,225.45 2,225.66 0.0K
10:20 2,225.71 2,225.95 2,225.53 2,225.95 0.0K
10:21 2,226.08 2,226.30 2,226.02 2,226.24 0.0K
10:22 2,226.16 2,226.16 2,225.47 2,225.59 0.0K
10:23 2,225.39 2,225.39 2,224.43 2,224.67 0.0K
10:24 2,224.64 2,225.33 2,224.60 2,225.25 0.0K
10:25 2,225.22 2,225.42 2,224.39 2,224.42 0.0K
10:26 2,224.37 2,224.86 2,224.28 2,224.64 0.0K
10:27 2,224.49 2,225.64 2,224.47 2,225.64 0.0K
10:28 2,225.81 2,226.41 2,225.72 2,225.78 0.0K
10:29 2,225.83 2,226.29 2,225.83 2,226.07 0.0K
10:30 2,226.18 2,226.70 2,226.18 2,226.62 0.0K
10:31 2,226.68 2,227.01 2,226.14 2,226.14 0.0K
10:32 2,226.01 2,226.18 2,225.77 2,225.98 0.0K
10:33 2,225.73 2,227.10 2,225.70 2,227.04 0.0K
10:34 2,227.32 2,227.60 2,227.18 2,227.57 0.0K
10:35 2,227.71 2,228.98 2,227.66 2,228.98 0.0K
10:36 2,229.09 2,229.22 2,228.71 2,229.16 0.0K
10:37 2,229.24 2,229.46 2,229.05 2,229.40 0.0K
10:38 2,229.35 2,229.92 2,229.04 2,229.48 0.0K
10:39 2,229.58 2,230.50 2,229.58 2,230.50 0.0K
10:40 2,230.33 2,230.80 2,230.05 2,230.71 0.0K
10:41 2,230.67 2,230.72 2,230.58 2,230.66 0.0K
10:42 2,230.70 2,230.99 2,230.53 2,230.89 0.0K
10:43 2,230.94 2,231.04 2,230.72 2,230.72 0.0K
10:44 2,230.89 2,231.36 2,230.89 2,231.11 0.0K
10:45 2,231.02 2,231.60 2,231.02 2,231.60 0.0K
10:46 2,231.46 2,231.85 2,231.38 2,231.85 0.0K
10:47 2,231.93 2,232.07 2,231.67 2,231.94 0.0K
10:48 2,231.97 2,232.14 2,231.62 2,232.14 0.0K
10:49 2,232.25 2,232.45 2,232.10 2,232.25 0.0K
10:50 2,232.21 2,232.31 2,231.81 2,232.24 0.0K
10:51 2,232.04 2,232.12 2,231.76 2,231.87 0.0K
10:52 2,231.95 2,232.15 2,231.87 2,232.06 0.0K
10:53 2,232.08 2,232.37 2,231.79 2,231.98 0.0K
10:54 2,231.90 2,232.52 2,231.90 2,232.31 0.0K
10:55 2,232.34 2,232.75 2,232.31 2,232.75 0.0K
10:56 2,232.86 2,232.97 2,232.07 2,232.16 0.0K
10:57 2,232.18 2,232.18 2,230.93 2,231.02 0.0K
10:58 2,230.91 2,230.91 2,230.44 2,230.67 0.0K
10:59 2,230.58 2,230.82 2,230.53 2,230.78 0.0K
11:00 2,230.67 2,230.88 2,230.02 2,230.02 0.0K
11:01 2,230.03 2,230.40 2,229.85 2,230.40 0.0K
11:02 2,230.31 2,230.93 2,230.19 2,230.81 0.0K
11:03 2,230.83 2,230.83 2,229.83 2,229.85 0.0K
11:04 2,229.77 2,230.12 2,229.70 2,230.12 0.0K
11:05 2,230.17 2,230.35 2,229.90 2,230.31 0.0K
11:06 2,230.44 2,230.68 2,230.44 2,230.63 0.0K
11:07 2,230.81 2,231.35 2,230.81 2,231.09 0.0K
11:08 2,231.14 2,231.44 2,231.14 2,231.28 0.0K
11:09 2,230.92 2,230.92 2,230.30 2,230.30 0.0K
11:10 2,230.21 2,230.26 2,229.87 2,229.87 0.0K
11:11 2,229.93 2,230.31 2,229.93 2,230.17 0.0K
11:12 2,230.16 2,230.16 2,229.93 2,230.10 0.0K
11:13 2,230.04 2,230.15 2,230.03 2,230.04 0.0K
11:14 2,230.00 2,230.27 2,229.93 2,230.10 0.0K
11:15 2,230.14 2,230.14 2,229.67 2,229.74 0.0K
11:16 2,229.66 2,229.76 2,229.09 2,229.18 0.0K
11:17 2,229.13 2,229.85 2,229.11 2,229.71 0.0K
11:18 2,229.62 2,230.02 2,229.40 2,230.02 0.0K
11:19 2,230.13 2,230.45 2,230.04 2,230.45 0.0K
11:20 2,230.50 2,230.50 2,229.69 2,229.78 0.0K
11:21 2,229.86 2,230.18 2,229.73 2,230.14 0.0K
11:22 2,230.05 2,230.45 2,229.72 2,230.45 0.0K
11:23 2,230.52 2,230.52 2,230.41 2,230.42 0.0K
11:24 2,230.34 2,230.71 2,230.34 2,230.63 0.0K
11:25 2,230.57 2,230.88 2,230.57 2,230.73 0.0K
11:26 2,230.82 2,230.82 2,230.35 2,230.40 0.0K
11:27 2,230.66 2,230.68 2,230.55 2,230.68 0.0K
11:28 2,230.74 2,230.74 2,230.08 2,230.09 0.0K
11:29 2,230.12 2,230.17 2,229.69 2,230.17 0.0K
11:30 2,230.00 2,230.27 2,229.77 2,230.19 0.0K
11:31 2,230.36 2,230.70 2,230.36 2,230.65 0.0K
11:32 2,230.69 2,230.98 2,230.52 2,230.52 0.0K
11:33 2,230.54 2,230.75 2,230.54 2,230.75 0.0K
11:34 2,230.66 2,230.66 2,230.21 2,230.41 0.0K
11:35 2,230.35 2,230.61 2,230.18 2,230.61 0.0K
11:36 2,230.53 2,230.90 2,230.46 2,230.90 0.0K
11:37 2,230.79 2,231.11 2,230.79 2,230.86 0.0K
11:38 2,230.92 2,230.99 2,230.78 2,230.78 0.0K
11:39 2,230.86 2,230.86 2,230.77 2,230.77 0.0K
11:40 2,230.73 2,231.09 2,230.73 2,231.09 0.0K
11:41 2,231.14 2,231.14 2,230.97 2,231.12 0.0K
11:42 2,231.24 2,231.55 2,231.24 2,231.54 0.0K
11:43 2,231.59 2,231.81 2,231.34 2,231.72 0.0K
11:44 2,231.86 2,231.86 2,231.40 2,231.52 0.0K
11:45 2,231.43 2,231.80 2,231.40 2,231.67 0.0K
11:46 2,231.76 2,231.82 2,231.00 2,231.00 0.0K
11:47 2,230.92 2,231.01 2,230.86 2,230.97 0.0K
11:48 2,231.00 2,232.26 2,231.00 2,232.26 0.0K
11:49 2,232.17 2,232.44 2,232.16 2,232.44 0.0K
11:50 2,232.56 2,232.92 2,232.47 2,232.91 0.0K
11:51 2,232.77 2,232.83 2,232.70 2,232.71 0.0K
11:52 2,232.66 2,232.74 2,231.89 2,231.89 0.0K
11:53 2,231.98 2,232.18 2,231.98 2,232.12 0.0K
11:54 2,232.03 2,232.15 2,232.00 2,232.00 0.0K
11:55 2,232.05 2,232.40 2,232.04 2,232.35 0.0K
11:56 2,232.41 2,232.69 2,232.41 2,232.64 0.0K
11:57 2,232.56 2,232.65 2,231.90 2,231.99 0.0K
11:58 2,232.05 2,232.18 2,231.83 2,231.83 0.0K
11:59 2,231.74 2,231.77 2,231.48 2,231.48 0.0K
12:00 2,231.36 2,231.36 2,230.83 2,230.94 0.0K
12:01 2,230.76 2,230.76 2,230.23 2,230.33 0.0K
12:02 2,230.38 2,230.42 2,230.09 2,230.09 0.0K
12:03 2,230.25 2,230.32 2,230.08 2,230.32 0.0K
12:04 2,230.27 2,230.27 2,229.61 2,229.73 0.0K
12:05 2,229.78 2,230.16 2,229.78 2,229.88 0.0K
12:06 2,229.83 2,230.09 2,229.83 2,230.09 0.0K
12:07 2,230.28 2,230.66 2,230.28 2,230.58 0.0K
12:08 2,230.53 2,230.84 2,230.48 2,230.77 0.0K
12:09 2,230.69 2,230.91 2,230.69 2,230.87 0.0K
12:10 2,230.95 2,230.95 2,230.72 2,230.88 0.0K
12:11 2,230.80 2,231.06 2,230.72 2,230.78 0.0K
12:12 2,230.63 2,230.89 2,230.63 2,230.84 0.0K
12:13 2,230.92 2,230.92 2,230.66 2,230.89 0.0K
12:14 2,230.96 2,231.42 2,230.96 2,231.42 0.0K
12:15 2,231.50 2,232.16 2,231.50 2,232.16 0.0K
12:16 2,232.08 2,232.27 2,232.01 2,232.08 0.0K
12:17 2,232.25 2,232.51 2,232.25 2,232.35 0.0K
12:18 2,232.39 2,233.58 2,232.39 2,233.53 0.0K
12:19 2,233.45 2,234.29 2,233.45 2,234.29 0.0K
12:20 2,234.17 2,234.20 2,233.95 2,234.00 0.0K
12:21 2,234.06 2,234.10 2,233.69 2,233.76 0.0K
12:22 2,233.72 2,233.88 2,233.39 2,233.56 0.0K
12:23 2,233.59 2,233.82 2,233.52 2,233.82 0.0K
12:24 2,233.99 2,233.99 2,233.66 2,233.68 0.0K
12:25 2,233.76 2,233.91 2,233.65 2,233.91 0.0K
12:26 2,233.96 2,234.13 2,233.80 2,233.81 0.0K
12:27 2,233.89 2,234.04 2,233.85 2,233.85 0.0K
12:28 2,233.98 2,233.98 2,233.78 2,233.87 0.0K
12:29 2,233.83 2,234.00 2,233.81 2,233.86 0.0K
12:30 2,233.84 2,233.84 2,233.32 2,233.32 0.0K
12:31 2,233.28 2,233.36 2,232.70 2,232.70 0.0K
12:32 2,232.78 2,232.86 2,232.64 2,232.77 0.0K
12:33 2,232.69 2,232.69 2,232.14 2,232.16 0.0K
12:34 2,232.12 2,232.25 2,231.97 2,232.01 0.0K
12:35 2,231.96 2,232.34 2,231.53 2,231.53 0.0K
12:36 2,231.20 2,231.40 2,230.83 2,231.40 0.0K
12:37 2,231.49 2,231.64 2,231.05 2,231.05 0.0K
12:38 2,230.97 2,230.97 2,230.56 2,230.72 0.0K
12:39 2,230.76 2,231.01 2,230.76 2,231.01 0.0K
12:40 2,231.09 2,231.13 2,231.09 2,231.11 0.0K
12:41 2,231.18 2,231.88 2,231.18 2,231.88 0.0K
12:42 2,231.83 2,232.01 2,231.64 2,231.64 0.0K
12:43 2,231.58 2,231.79 2,231.40 2,231.79 0.0K
12:44 2,231.96 2,232.05 2,231.83 2,232.05 0.0K
12:45 2,232.16 2,232.25 2,232.16 2,232.25 0.0K
12:46 2,232.31 2,232.57 2,232.29 2,232.43 0.0K
12:47 2,232.41 2,233.10 2,232.41 2,233.10 0.0K
12:48 2,233.01 2,233.01 2,232.81 2,232.81 0.0K
12:49 2,232.90 2,232.90 2,232.69 2,232.69 0.0K
12:50 2,232.47 2,232.47 2,232.09 2,232.11 0.0K
12:51 2,232.02 2,232.02 2,231.76 2,231.76 0.0K
12:52 2,231.72 2,231.84 2,231.72 2,231.84 0.0K
12:53 2,231.79 2,231.87 2,231.79 2,231.87 0.0K
12:54 2,231.89 2,231.90 2,231.75 2,231.75 0.0K
12:55 2,231.71 2,231.93 2,231.62 2,231.70 0.0K
12:56 2,231.82 2,231.91 2,231.31 2,231.31 0.0K
12:57 2,231.22 2,231.38 2,231.22 2,231.38 0.0K
12:58 2,231.44 2,231.44 2,231.33 2,231.37 0.0K
12:59 2,231.43 2,231.43 2,231.20 2,231.31 0.0K
13:00 2,231.36 2,231.36 2,231.07 2,231.07 0.0K
13:01 2,231.03 2,231.03 2,230.39 2,230.39 0.0K
13:02 2,230.22 2,230.22 2,229.81 2,229.86 0.0K
13:03 2,230.03 2,230.30 2,229.97 2,230.30 0.0K
13:04 2,230.33 2,230.46 2,230.29 2,230.46 0.0K
13:05 2,230.51 2,230.51 2,230.51 2,230.51 0.0K
13:06 2,230.57 2,230.86 2,230.57 2,230.81 0.0K
13:07 2,230.72 2,230.90 2,230.72 2,230.75 0.0K
13:08 2,230.70 2,230.79 2,230.65 2,230.79 0.0K
13:09 2,230.90 2,230.95 2,230.67 2,230.79 0.0K
13:10 2,230.82 2,231.07 2,230.77 2,231.07 0.0K
13:11 2,231.16 2,231.16 2,230.86 2,230.86 0.0K
13:12 2,230.91 2,231.00 2,230.79 2,230.82 0.0K
13:13 2,230.73 2,230.93 2,230.70 2,230.88 0.0K
13:14 2,231.05 2,231.30 2,230.97 2,231.15 0.0K
13:15 2,231.20 2,231.22 2,231.06 2,231.13 0.0K
13:16 2,231.05 2,231.05 2,230.84 2,230.88 0.0K
13:17 2,230.84 2,231.09 2,230.75 2,230.98 0.0K
13:18 2,230.90 2,231.04 2,230.81 2,230.95 0.0K
13:19 2,230.97 2,230.98 2,230.72 2,230.72 0.0K
13:20 2,230.78 2,231.30 2,230.66 2,231.30 0.0K
13:21 2,231.39 2,231.57 2,231.39 2,231.52 0.0K
13:22 2,231.45 2,231.45 2,231.21 2,231.21 0.0K
13:23 2,231.12 2,231.12 2,230.95 2,230.95 0.0K
13:24 2,231.03 2,231.25 2,230.90 2,231.12 0.0K
13:25 2,231.02 2,231.02 2,230.82 2,230.86 0.0K
13:26 2,230.80 2,230.80 2,230.49 2,230.49 0.0K
13:27 2,230.38 2,231.04 2,230.38 2,231.04 0.0K
13:28 2,231.09 2,231.11 2,230.91 2,231.07 0.0K
13:29 2,231.03 2,231.11 2,230.86 2,230.86 0.0K
13:30 2,230.91 2,230.96 2,230.91 2,230.96 0.0K
13:31 2,230.98 2,231.22 2,230.98 2,231.22 0.0K
13:32 2,231.11 2,231.29 2,231.11 2,231.29 0.0K
13:33 2,231.33 2,231.33 2,230.98 2,230.98 0.0K
13:34 2,230.93 2,231.30 2,230.93 2,231.19 0.0K
13:35 2,231.15 2,231.15 2,230.92 2,230.92 0.0K
13:36 2,230.96 2,231.09 2,230.94 2,231.07 0.0K
13:37 2,231.03 2,231.16 2,230.94 2,230.94 0.0K
13:38 2,230.92 2,230.96 2,230.55 2,230.57 0.0K
13:39 2,230.46 2,230.46 2,230.21 2,230.37 0.0K
13:40 2,230.45 2,230.47 2,230.39 2,230.39 0.0K
13:41 2,230.32 2,230.68 2,230.30 2,230.30 0.0K
13:42 2,230.41 2,230.41 2,230.20 2,230.20 0.0K
13:43 2,230.28 2,230.66 2,230.28 2,230.63 0.0K
13:44 2,230.52 2,230.63 2,230.52 2,230.63 0.0K
13:45 2,230.85 2,231.16 2,230.85 2,230.93 0.0K
13:46 2,230.87 2,230.95 2,230.83 2,230.83 0.0K
13:47 2,230.79 2,230.95 2,230.34 2,230.59 0.0K
13:48 2,230.61 2,230.68 2,230.55 2,230.68 0.0K
13:49 2,230.66 2,230.68 2,230.52 2,230.68 0.0K
13:50 2,230.60 2,230.69 2,230.60 2,230.65 0.0K
13:51 2,230.60 2,230.97 2,230.60 2,230.89 0.0K
13:52 2,231.07 2,231.18 2,230.93 2,230.98 0.0K
13:53 2,230.87 2,230.98 2,230.87 2,230.98 0.0K
13:54 2,231.10 2,231.35 2,231.10 2,231.35 0.0K
13:55 2,231.30 2,231.33 2,231.12 2,231.12 0.0K
13:56 2,231.16 2,231.16 2,229.99 2,230.05 0.0K
13:57 2,230.02 2,230.02 2,229.94 2,229.94 0.0K
13:58 2,229.92 2,229.99 2,229.83 2,229.99 0.0K
13:59 2,230.08 2,230.11 2,229.99 2,230.03 0.0K
14:00 2,229.32 2,229.68 2,229.32 2,229.68 0.0K
14:01 2,229.63 2,229.74 2,229.57 2,229.74 0.0K
14:02 2,229.66 2,229.83 2,229.57 2,229.70 0.0K
14:03 2,229.89 2,230.15 2,229.89 2,230.11 0.0K
14:04 2,230.07 2,230.15 2,229.90 2,229.90 0.0K
14:05 2,229.98 2,229.98 2,229.49 2,229.49 0.0K
14:06 2,229.53 2,229.53 2,229.39 2,229.39 0.0K
14:07 2,229.31 2,229.31 2,228.78 2,228.78 0.0K
14:08 2,228.70 2,228.76 2,228.61 2,228.61 0.0K
14:09 2,228.69 2,228.73 2,228.52 2,228.52 0.0K
14:10 2,228.59 2,228.59 2,228.51 2,228.51 0.0K
14:11 2,228.53 2,228.53 2,228.16 2,228.20 0.0K
14:12 2,228.23 2,228.23 2,227.85 2,227.95 0.0K
14:13 2,228.02 2,228.19 2,228.02 2,228.05 0.0K
14:14 2,228.00 2,228.07 2,227.93 2,228.01 0.0K
14:15 2,227.92 2,227.92 2,227.83 2,227.83 0.0K
14:16 2,227.92 2,227.95 2,227.70 2,227.70 0.0K
14:17 2,227.62 2,227.66 2,227.49 2,227.49 0.0K
14:18 2,227.58 2,227.62 2,227.46 2,227.46 0.0K
14:19 2,227.54 2,227.67 2,227.54 2,227.60 0.0K
14:20 2,227.64 2,227.84 2,227.64 2,227.84 0.0K
14:21 2,227.86 2,227.91 2,227.74 2,227.78 0.0K
14:22 2,227.64 2,227.74 2,227.63 2,227.66 0.0K
14:23 2,227.64 2,227.64 2,227.29 2,227.29 0.0K
14:24 2,227.20 2,227.20 2,226.80 2,226.80 0.0K
14:25 2,226.84 2,226.93 2,226.56 2,226.56 0.0K
14:26 2,226.49 2,227.23 2,226.49 2,227.23 0.0K
14:27 2,227.18 2,227.18 2,226.80 2,226.80 0.0K
14:28 2,226.85 2,226.89 2,226.65 2,226.89 0.0K
14:29 2,226.81 2,226.98 2,226.81 2,226.98 0.0K
14:30 2,226.92 2,227.01 2,226.92 2,226.99 0.0K
14:31 2,226.88 2,226.88 2,226.68 2,226.82 0.0K
14:32 2,226.90 2,226.90 2,226.83 2,226.83 0.0K
14:33 2,226.79 2,226.79 2,226.24 2,226.24 0.0K
14:34 2,226.26 2,226.43 2,226.26 2,226.43 0.0K
14:35 2,226.41 2,226.48 2,226.19 2,226.19 0.0K
14:36 2,226.15 2,226.15 2,225.97 2,226.05 0.0K
14:37 2,226.03 2,226.04 2,226.03 2,226.04 0.0K
14:38 2,226.01 2,226.38 2,226.01 2,226.32 0.0K
14:39 2,226.17 2,226.40 2,226.02 2,226.40 0.0K
14:40 2,226.33 2,226.41 2,226.33 2,226.41 0.0K
14:41 2,226.47 2,226.47 2,225.37 2,225.47 0.0K
14:42 2,225.57 2,225.64 2,225.49 2,225.58 0.0K
14:43 2,225.70 2,225.81 2,225.70 2,225.81 0.0K
14:44 2,225.90 2,225.94 2,225.90 2,225.94 0.0K
14:45 2,225.99 2,226.11 2,225.75 2,226.11 0.0K
14:46 2,226.07 2,226.10 2,226.02 2,226.06 0.0K
14:47 2,226.16 2,226.16 2,225.98 2,225.98 0.0K
14:48 2,225.89 2,225.89 2,225.76 2,225.76 0.0K
14:49 2,225.72 2,225.72 2,225.19 2,225.31 0.0K
14:50 2,225.17 2,225.28 2,224.62 2,224.62 0.0K
14:51 2,224.53 2,224.74 2,224.45 2,224.74 0.0K
14:52 2,224.60 2,225.01 2,224.60 2,224.83 0.0K
14:53 2,224.91 2,224.91 2,224.60 2,224.80 0.0K
14:54 2,224.86 2,225.20 2,224.86 2,225.15 0.0K
14:55 2,225.18 2,225.27 2,225.18 2,225.27 0.0K
14:56 2,225.19 2,225.98 2,225.19 2,225.98 0.0K
14:57 2,226.16 2,226.37 2,226.16 2,226.37 0.0K
14:58 2,226.42 2,226.51 2,226.42 2,226.51 0.0K
14:59 2,226.41 2,226.51 2,226.41 2,226.51 0.0K
15:00 2,226.60 2,226.63 2,226.60 2,226.63 0.0K
15:01 2,226.54 2,226.79 2,226.54 2,226.70 0.0K
15:02 2,226.57 2,227.08 2,226.43 2,227.08 0.0K
15:03 2,227.02 2,227.19 2,226.97 2,227.19 0.0K
15:04 2,227.66 2,227.66 2,227.46 2,227.66 0.0K
15:05 2,227.57 2,227.61 2,227.49 2,227.61 0.0K
15:06 2,227.52 2,227.77 2,227.52 2,227.68 0.0K
15:07 2,227.66 2,228.04 2,227.66 2,228.04 0.0K
15:08 2,227.95 2,227.95 2,227.54 2,227.62 0.0K
15:09 2,227.51 2,227.81 2,227.51 2,227.77 0.0K
15:10 2,227.85 2,227.96 2,227.48 2,227.48 0.0K
15:11 2,227.44 2,227.44 2,226.83 2,226.83 0.0K
15:12 2,226.91 2,227.82 2,226.87 2,227.82 0.0K
15:13 2,227.80 2,228.14 2,227.66 2,228.14 0.0K
15:14 2,228.23 2,228.23 2,227.70 2,227.70 0.0K
15:15 2,227.64 2,227.82 2,227.22 2,227.22 0.0K
15:16 2,227.05 2,227.07 2,226.76 2,226.87 0.0K
15:17 2,227.07 2,227.07 2,226.90 2,226.90 0.0K
15:18 2,226.89 2,227.23 2,226.89 2,227.23 0.0K
15:19 2,227.15 2,227.40 2,227.11 2,227.40 0.0K
15:20 2,227.35 2,227.65 2,227.26 2,227.65 0.0K
15:21 2,227.74 2,228.00 2,227.63 2,227.93 0.0K
15:22 2,228.01 2,228.01 2,227.65 2,227.87 0.0K
15:23 2,227.79 2,228.27 2,227.57 2,228.27 0.0K
15:24 2,228.36 2,228.61 2,228.29 2,228.61 0.0K
15:25 2,228.75 2,228.97 2,228.57 2,228.57 0.0K
15:26 2,228.52 2,228.60 2,227.92 2,227.92 0.0K
15:27 2,228.01 2,228.14 2,228.01 2,228.09 0.0K
15:28 2,228.11 2,228.26 2,227.96 2,228.05 0.0K
15:29 2,227.90 2,228.03 2,227.90 2,227.91 0.0K
15:30 2,227.85 2,228.52 2,227.85 2,228.49 0.0K
15:31 2,228.47 2,228.47 2,228.09 2,228.09 0.0K
15:32 2,228.01 2,228.13 2,227.94 2,228.13 0.0K
15:33 2,228.19 2,228.41 2,228.10 2,228.22 0.0K
15:34 2,228.69 2,228.69 2,228.32 2,228.32 0.0K
15:35 2,228.43 2,228.43 2,228.18 2,228.18 0.0K
15:36 2,228.14 2,228.14 2,227.99 2,228.11 0.0K
15:37 2,228.20 2,228.20 2,227.82 2,227.87 0.0K
15:38 2,227.92 2,228.03 2,227.92 2,227.98 0.0K
15:39 2,227.89 2,227.97 2,227.89 2,227.97 0.0K
15:40 2,228.03 2,228.07 2,228.03 2,228.03 0.0K
15:41 2,228.11 2,228.31 2,228.00 2,228.22 0.0K
15:42 2,228.17 2,228.36 2,227.98 2,227.98 0.0K
15:43 2,228.06 2,228.12 2,227.18 2,227.18 0.0K
15:44 2,227.07 2,227.07 2,226.07 2,226.07 0.0K
15:45 2,225.99 2,225.99 2,225.54 2,225.74 0.0K
15:46 2,225.79 2,225.79 2,225.70 2,225.73 0.0K
15:47 2,225.80 2,225.96 2,225.80 2,225.96 0.0K
15:48 2,225.88 2,225.88 2,225.84 2,225.84 0.0K
15:49 2,225.88 2,226.17 2,225.88 2,226.17 0.0K
15:50 2,225.98 2,225.98 2,225.57 2,225.64 0.0K
15:51 2,225.71 2,225.71 2,225.54 2,225.54 0.0K
15:52 2,225.45 2,225.45 2,225.27 2,225.29 0.0K
15:53 2,225.27 2,225.37 2,225.19 2,225.37 0.0K
15:54 2,225.48 2,225.59 2,225.39 2,225.42 0.0K
15:55 2,225.38 2,225.53 2,225.38 2,225.51 0.0K
15:56 2,225.62 2,226.07 2,225.62 2,225.91 0.0K
15:57 2,226.08 2,226.30 2,226.08 2,226.30 0.0K
15:58 2,226.21 2,226.35 2,226.20 2,226.35 0.0K
15:59 2,226.37 2,226.70 2,226.37 2,226.59 0.0K
16:00 2,226.68 2,226.68 2,226.03 2,226.51 0.0K
16:01 2,226.57 2,226.59 2,226.23 2,226.32 0.0K
16:02 2,226.71 2,226.85 2,226.71 2,226.72 0.0K
16:03 2,226.76 2,226.88 2,226.66 2,226.88 0.0K
16:04 2,226.80 2,226.99 2,226.61 2,226.99 0.0K
16:05 2,227.07 2,227.24 2,227.02 2,227.24 0.0K
16:06 2,227.32 2,227.52 2,227.28 2,227.43 0.0K
16:07 2,227.47 2,227.54 2,227.42 2,227.54 0.0K
16:08 2,227.56 2,228.18 2,227.56 2,228.18 0.0K
16:09 2,228.22 2,228.32 2,227.75 2,227.91 0.0K
16:10 2,227.88 2,229.04 2,227.88 2,229.04 0.0K
16:11 2,229.15 2,229.32 2,229.15 2,229.32 0.0K
16:12 2,229.36 2,229.37 2,229.27 2,229.27 0.0K
16:13 2,229.37 2,229.37 2,229.26 2,229.35 0.0K
16:14 2,229.37 2,229.45 2,229.30 2,229.45 0.0K
16:15 2,229.40 2,229.44 2,229.39 2,229.39 0.0K
16:16 2,229.34 2,229.43 2,229.34 2,229.38 0.0K
16:17 2,229.35 2,229.35 2,228.95 2,228.95 0.0K
16:18 2,228.86 2,228.86 2,228.11 2,228.20 0.0K
16:19 2,228.25 2,228.51 2,228.25 2,228.44 0.0K
16:20 2,228.37 2,228.37 2,228.22 2,228.24 0.0K
16:21 2,228.16 2,228.26 2,228.07 2,228.10 0.0K
16:22 2,228.27 2,228.31 2,228.07 2,228.14 0.0K
16:24 2,228.10 2,228.24 2,227.87 2,228.11 0.0K
16:25 2,228.06 2,228.14 2,227.73 2,227.86 0.0K
16:26 2,227.91 2,228.23 2,227.91 2,228.02 0.0K
16:27 2,228.07 2,228.30 2,228.07 2,228.22 0.0K
16:28 2,228.04 2,228.04 2,227.78 2,227.96 0.0K
16:29 2,227.91 2,228.00 2,227.47 2,227.69 0.0K
16:30 2,227.55 2,228.59 2,227.50 2,228.58 0.0K
16:31 2,228.49 2,230.17 2,228.49 2,230.13 0.0K
16:32 2,230.06 2,230.35 2,230.06 2,230.17 0.0K
16:33 2,230.08 2,230.65 2,230.04 2,230.47 0.0K
16:34 2,230.51 2,230.93 2,230.50 2,230.55 0.0K
16:35 2,230.63 2,230.80 2,230.20 2,230.29 0.0K
16:36 2,230.16 2,230.90 2,230.08 2,230.80 0.0K
16:37 2,230.89 2,231.28 2,230.88 2,231.28 0.0K
16:38 2,231.20 2,231.20 2,230.86 2,231.01 0.0K
16:39 2,231.00 2,231.77 2,230.96 2,231.69 0.0K
16:40 2,232.00 2,232.25 2,231.80 2,232.25 0.0K
16:41 2,232.31 2,232.56 2,232.17 2,232.17 0.0K
16:42 2,232.09 2,232.09 2,231.80 2,231.96 0.0K
16:43 2,231.78 2,231.78 2,231.15 2,231.30 0.0K
16:44 2,231.20 2,231.50 2,230.94 2,231.50 0.0K
16:45 2,231.45 2,231.45 2,230.89 2,230.99 0.0K
16:46 2,230.97 2,230.97 2,230.65 2,230.82 0.0K
16:47 2,230.72 2,231.10 2,230.34 2,230.34 0.0K
16:48 2,230.28 2,230.47 2,230.28 2,230.47 0.0K
16:49 2,230.43 2,230.43 2,229.81 2,229.91 0.0K
16:50 2,229.99 2,230.14 2,229.62 2,229.62 0.0K
16:51 2,229.77 2,229.77 2,229.03 2,229.07 0.0K
16:52 2,228.87 2,228.91 2,228.64 2,228.64 0.0K
16:53 2,228.67 2,228.67 2,228.36 2,228.63 0.0K
16:54 2,228.65 2,228.67 2,228.27 2,228.27 0.0K
16:55 2,228.22 2,228.80 2,228.22 2,228.68 0.0K
16:56 2,228.47 2,228.47 2,228.14 2,228.30 0.0K
16:57 2,228.39 2,228.39 2,227.59 2,227.61 0.0K
16:58 2,227.63 2,227.68 2,227.22 2,227.22 0.0K
16:59 2,227.18 2,227.70 2,227.18 2,227.70 0.0K
17:00 2,227.59 2,227.62 2,227.17 2,227.18 0.0K
17:01 2,227.15 2,227.15 2,226.74 2,226.90 0.0K
17:02 2,226.95 2,226.95 2,226.03 2,226.14 0.0K
17:03 2,226.18 2,226.72 2,225.87 2,225.99 0.0K
17:04 2,226.10 2,226.21 2,226.09 2,226.21 0.0K
17:05 2,226.12 2,226.30 2,226.07 2,226.30 0.0K
17:06 2,226.25 2,226.31 2,225.84 2,225.84 0.0K
17:07 2,225.92 2,226.37 2,225.92 2,226.37 0.0K
17:08 2,226.06 2,226.10 2,225.67 2,226.02 0.0K
17:09 2,225.97 2,226.09 2,225.85 2,225.85 0.0K
17:10 2,225.93 2,225.99 2,225.62 2,225.62 0.0K
17:11 2,225.56 2,225.85 2,225.56 2,225.85 0.0K
17:12 2,225.89 2,225.89 2,225.49 2,225.68 0.0K
17:13 2,225.77 2,225.99 2,225.77 2,225.99 0.0K
17:14 2,226.16 2,226.42 2,226.16 2,226.29 0.0K
17:15 2,226.20 2,226.34 2,226.06 2,226.30 0.0K
17:16 2,226.35 2,226.35 2,226.11 2,226.27 0.0K
17:17 2,226.36 2,227.27 2,226.36 2,227.27 0.0K
17:18 2,227.58 2,228.32 2,227.44 2,228.31 0.0K
17:19 2,228.40 2,228.84 2,228.40 2,228.84 0.0K
17:20 2,228.91 2,228.91 2,228.59 2,228.60 0.0K
17:21 2,228.55 2,228.64 2,228.19 2,228.19 0.0K
17:22 2,228.14 2,228.48 2,228.12 2,228.25 0.0K
17:23 2,228.29 2,228.33 2,227.49 2,227.49 0.0K
17:24 2,227.40 2,227.42 2,227.31 2,227.42 0.0K
17:25 2,227.63 2,227.63 2,227.34 2,227.34 0.0K
17:26 2,227.50 2,227.73 2,227.50 2,227.73 0.0K
17:27 2,227.85 2,227.85 2,227.65 2,227.76 0.0K
17:28 2,227.85 2,228.37 2,227.85 2,228.37 0.0K
17:29 2,228.41 2,228.85 2,228.41 2,228.61 0.0K
17:30 2,228.69 2,228.86 2,228.69 2,228.86 0.0K
17:31 2,228.96 2,229.25 2,228.95 2,229.25 0.0K
17:32 2,229.16 2,229.18 2,228.68 2,229.06 0.0K
17:33 2,229.05 2,229.50 2,229.04 2,229.46 0.0K
17:34 2,229.38 2,229.56 2,229.38 2,229.52 0.0K
17:35 2,229.48 2,230.21 2,229.48 2,230.21 0.0K
17:36 2,230.26 2,230.39 2,230.25 2,230.25 0.0K
17:37 2,230.29 2,230.51 2,230.24 2,230.51 0.0K
17:38 2,230.59 2,230.59 2,230.19 2,230.19 0.0K
17:39 2,230.23 2,230.59 2,230.23 2,230.44 0.0K
17:40 2,230.35 2,230.55 2,230.35 2,230.55 0.0K
17:41 2,230.46 2,230.70 2,230.39 2,230.39 0.0K
17:42 2,230.43 2,230.51 2,230.43 2,230.45 0.0K
17:43 2,230.60 2,230.60 2,230.39 2,230.41 0.0K
17:44 2,230.30 2,230.39 2,230.22 2,230.33 0.0K
17:45 2,230.30 2,230.34 2,229.96 2,230.09 0.0K
17:46 2,230.16 2,230.32 2,230.15 2,230.16 0.0K
17:47 2,230.12 2,230.19 2,230.09 2,230.10 0.0K
17:48 2,230.03 2,230.04 2,229.88 2,230.00 0.0K
17:49 2,229.91 2,230.05 2,229.91 2,229.97 0.0K
17:50 2,230.14 2,230.14 2,230.04 2,230.07 0.0K
17:51 2,230.02 2,230.74 2,230.02 2,230.69 0.0K
17:52 2,230.64 2,230.76 2,230.56 2,230.66 0.0K
17:53 2,230.56 2,230.60 2,229.92 2,230.00 0.0K
17:54 2,230.05 2,230.05 2,229.54 2,229.59 0.0K
17:55 2,229.50 2,229.50 2,229.23 2,229.23 0.0K
17:56 2,229.19 2,229.20 2,228.92 2,228.92 0.0K
17:57 2,228.87 2,229.16 2,228.87 2,229.16 0.0K
17:58 2,229.14 2,229.34 2,229.04 2,229.26 0.0K
17:59 2,229.35 2,229.66 2,229.35 2,229.66 0.0K
18:00 2,229.78 2,229.90 2,229.39 2,229.39 0.0K
18:01 2,229.33 2,229.33 2,228.65 2,228.84 0.0K
18:02 2,228.90 2,229.78 2,228.90 2,229.78 0.0K
18:03 2,229.69 2,229.93 2,229.48 2,229.48 0.0K
18:04 2,229.46 2,229.46 2,229.11 2,229.29 0.0K
18:05 2,229.42 2,229.70 2,229.42 2,229.57 0.0K
18:06 2,229.53 2,229.59 2,228.95 2,228.95 0.0K
18:07 2,228.79 2,228.84 2,228.58 2,228.58 0.0K
18:08 2,228.63 2,229.12 2,228.54 2,229.12 0.0K
18:09 2,229.17 2,229.26 2,228.99 2,229.14 0.0K
18:10 2,229.11 2,229.33 2,229.04 2,229.04 0.0K
18:11 2,229.01 2,229.13 2,228.19 2,228.19 0.0K
18:12 2,228.05 2,228.50 2,227.95 2,228.47 0.0K
18:13 2,228.51 2,228.51 2,228.39 2,228.39 0.0K
18:14 2,228.43 2,228.43 2,227.51 2,227.51 0.0K
18:15 2,227.45 2,227.57 2,227.39 2,227.44 0.0K
18:16 2,227.31 2,227.32 2,227.14 2,227.14 0.0K
18:17 2,227.03 2,227.34 2,226.90 2,227.34 0.0K
18:18 2,227.37 2,227.37 2,226.93 2,226.96 0.0K
18:19 2,226.93 2,227.00 2,226.72 2,226.72 0.0K
18:20 2,226.67 2,227.39 2,226.67 2,227.39 0.0K
18:21 2,227.30 2,227.48 2,227.28 2,227.34 0.0K
18:22 2,227.39 2,227.39 2,227.21 2,227.39 0.0K
18:23 2,227.31 2,227.59 2,227.18 2,227.57 0.0K
18:24 2,227.66 2,228.40 2,227.61 2,228.32 0.0K
18:29 2,228.03 2,228.03 2,224.90 2,225.24 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