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 2,223.34 2,223.69 2,222.08 2,223.69 0.0K
10:01 2,225.05 2,226.34 2,223.94 2,223.94 0.0K
10:02 2,223.45 2,223.46 2,222.49 2,223.27 0.0K
10:03 2,223.14 2,223.20 2,220.50 2,220.50 0.0K
10:04 2,220.57 2,220.57 2,219.98 2,220.23 0.0K
10:05 2,220.14 2,220.50 2,219.88 2,220.31 0.0K
10:06 2,220.06 2,220.85 2,219.84 2,220.85 0.0K
10:07 2,220.77 2,220.92 2,218.92 2,218.92 0.0K
10:08 2,219.04 2,219.20 2,218.06 2,218.75 0.0K
10:09 2,218.85 2,219.63 2,218.85 2,219.63 0.0K
10:10 2,219.51 2,221.22 2,219.39 2,220.79 0.0K
10:11 2,220.74 2,220.94 2,219.26 2,219.29 0.0K
10:12 2,219.52 2,219.52 2,218.09 2,218.12 0.0K
10:13 2,218.29 2,218.75 2,217.53 2,217.68 0.0K
10:14 2,217.79 2,217.85 2,216.90 2,217.15 0.0K
10:15 2,217.24 2,218.71 2,217.24 2,218.71 0.0K
10:16 2,218.37 2,218.37 2,217.52 2,217.52 0.0K
10:17 2,217.43 2,218.50 2,217.12 2,218.50 0.0K
10:18 2,218.41 2,218.64 2,218.22 2,218.60 0.0K
10:19 2,218.64 2,218.98 2,218.64 2,218.78 0.0K
10:20 2,218.69 2,218.69 2,217.94 2,218.12 0.0K
10:21 2,218.21 2,218.71 2,218.17 2,218.19 0.0K
10:22 2,218.30 2,218.46 2,218.04 2,218.07 0.0K
10:23 2,218.27 2,218.94 2,218.22 2,218.94 0.0K
10:24 2,218.86 2,219.72 2,218.86 2,219.72 0.0K
10:25 2,220.07 2,221.42 2,220.07 2,221.42 0.0K
10:26 2,221.77 2,222.00 2,221.58 2,221.94 0.0K
10:27 2,221.99 2,222.71 2,221.99 2,222.35 0.0K
10:28 2,222.73 2,223.35 2,222.73 2,223.35 0.0K
10:29 2,223.39 2,223.65 2,223.12 2,223.12 0.0K
10:30 2,223.15 2,224.19 2,223.10 2,223.36 0.0K
10:31 2,223.44 2,223.60 2,223.23 2,223.60 0.0K
10:32 2,223.66 2,224.35 2,223.66 2,224.35 0.0K
10:33 2,224.52 2,225.08 2,224.52 2,224.68 0.0K
10:34 2,224.63 2,225.36 2,224.59 2,225.19 0.0K
10:35 2,225.24 2,225.49 2,224.90 2,225.43 0.0K
10:36 2,225.27 2,225.49 2,225.10 2,225.19 0.0K
10:37 2,225.28 2,227.19 2,225.28 2,227.19 0.0K
10:38 2,227.01 2,227.03 2,226.49 2,226.75 0.0K
10:39 2,226.66 2,226.96 2,226.66 2,226.80 0.0K
10:40 2,227.19 2,227.76 2,227.19 2,227.54 0.0K
10:41 2,227.59 2,227.59 2,226.98 2,227.25 0.0K
10:42 2,227.11 2,227.16 2,226.54 2,226.93 0.0K
10:43 2,227.01 2,227.37 2,226.95 2,227.32 0.0K
10:44 2,227.40 2,227.93 2,227.40 2,227.88 0.0K
10:45 2,228.15 2,228.73 2,228.12 2,228.12 0.0K
10:46 2,227.91 2,228.06 2,227.57 2,227.64 0.0K
10:47 2,227.49 2,227.57 2,227.26 2,227.48 0.0K
10:48 2,227.64 2,227.73 2,226.78 2,227.19 0.0K
10:49 2,227.05 2,227.05 2,226.45 2,226.45 0.0K
10:50 2,226.30 2,226.30 2,225.72 2,225.76 0.0K
10:51 2,225.67 2,225.96 2,225.43 2,225.96 0.0K
10:52 2,226.23 2,226.28 2,225.86 2,226.28 0.0K
10:53 2,226.40 2,226.62 2,226.37 2,226.42 0.0K
10:54 2,226.65 2,227.26 2,226.56 2,227.26 0.0K
10:55 2,227.35 2,227.90 2,227.35 2,227.82 0.0K
10:56 2,227.77 2,227.81 2,227.53 2,227.64 0.0K
10:57 2,227.18 2,227.18 2,226.34 2,226.50 0.0K
10:58 2,226.52 2,226.60 2,226.34 2,226.46 0.0K
10:59 2,226.77 2,227.78 2,226.77 2,227.41 0.0K
11:00 2,227.62 2,227.62 2,227.25 2,227.29 0.0K
11:01 2,227.25 2,227.25 2,225.53 2,225.58 0.0K
11:02 2,225.51 2,225.74 2,225.47 2,225.74 0.0K
11:03 2,225.64 2,225.66 2,224.82 2,225.66 0.0K
11:04 2,225.72 2,225.79 2,225.70 2,225.70 0.0K
11:05 2,225.78 2,226.19 2,225.76 2,226.04 0.0K
11:06 2,226.18 2,226.23 2,225.76 2,225.76 0.0K
11:07 2,225.82 2,226.35 2,225.71 2,225.91 0.0K
11:08 2,225.96 2,226.67 2,225.96 2,226.62 0.0K
11:09 2,226.95 2,227.08 2,226.57 2,226.57 0.0K
11:10 2,226.65 2,226.81 2,226.65 2,226.81 0.0K
11:11 2,226.85 2,226.85 2,226.45 2,226.50 0.0K
11:12 2,226.59 2,226.60 2,226.03 2,226.03 0.0K
11:13 2,226.17 2,226.72 2,226.17 2,226.56 0.0K
11:14 2,226.62 2,226.94 2,226.60 2,226.83 0.0K
11:15 2,226.77 2,226.77 2,225.99 2,226.20 0.0K
11:16 2,226.03 2,226.04 2,225.90 2,225.91 0.0K
11:17 2,225.95 2,226.50 2,225.95 2,226.32 0.0K
11:18 2,226.23 2,226.23 2,226.04 2,226.16 0.0K
11:19 2,226.25 2,226.25 2,226.02 2,226.24 0.0K
11:20 2,226.30 2,227.74 2,226.30 2,227.66 0.0K
11:21 2,227.40 2,227.40 2,227.00 2,227.00 0.0K
11:22 2,227.10 2,227.42 2,226.95 2,227.42 0.0K
11:23 2,227.50 2,228.08 2,227.50 2,228.01 0.0K
11:24 2,227.95 2,227.95 2,227.09 2,227.22 0.0K
11:25 2,227.31 2,227.31 2,226.84 2,227.04 0.0K
11:26 2,226.98 2,227.66 2,226.98 2,227.66 0.0K
11:27 2,227.68 2,227.83 2,227.67 2,227.83 0.0K
11:28 2,228.19 2,228.24 2,227.80 2,227.94 0.0K
11:29 2,228.02 2,228.45 2,227.94 2,228.43 0.0K
11:30 2,228.70 2,228.98 2,228.50 2,228.50 0.0K
11:31 2,228.55 2,228.55 2,227.05 2,227.05 0.0K
11:32 2,227.32 2,227.35 2,227.08 2,227.08 0.0K
11:33 2,226.91 2,227.46 2,226.89 2,227.46 0.0K
11:34 2,227.42 2,227.48 2,227.40 2,227.40 0.0K
11:35 2,227.25 2,227.25 2,227.06 2,227.11 0.0K
11:36 2,227.16 2,227.16 2,226.92 2,226.92 0.0K
11:37 2,227.01 2,227.01 2,226.61 2,226.61 0.0K
11:38 2,226.59 2,226.59 2,225.33 2,225.33 0.0K
11:39 2,225.29 2,225.47 2,225.29 2,225.38 0.0K
11:40 2,225.34 2,225.34 2,224.87 2,224.87 0.0K
11:41 2,224.80 2,224.80 2,224.08 2,224.08 0.0K
11:42 2,224.13 2,224.13 2,223.56 2,223.67 0.0K
11:43 2,223.72 2,223.93 2,223.51 2,223.93 0.0K
11:44 2,223.82 2,224.12 2,223.77 2,224.12 0.0K
11:45 2,224.08 2,224.13 2,223.89 2,223.89 0.0K
11:46 2,223.80 2,224.27 2,223.80 2,224.27 0.0K
11:47 2,224.17 2,224.17 2,223.43 2,223.48 0.0K
11:48 2,223.57 2,223.80 2,223.41 2,223.75 0.0K
11:49 2,223.48 2,223.78 2,223.35 2,223.66 0.0K
11:50 2,223.70 2,223.70 2,223.53 2,223.65 0.0K
11:51 2,223.56 2,223.56 2,223.27 2,223.27 0.0K
11:52 2,223.16 2,223.22 2,222.90 2,223.04 0.0K
11:53 2,222.57 2,222.76 2,222.30 2,222.55 0.0K
11:54 2,222.59 2,222.75 2,222.59 2,222.75 0.0K
11:55 2,222.83 2,222.83 2,221.61 2,221.61 0.0K
11:56 2,221.52 2,221.91 2,221.39 2,221.91 0.0K
11:57 2,222.02 2,222.59 2,221.95 2,222.52 0.0K
11:58 2,222.46 2,222.46 2,222.04 2,222.41 0.0K
11:59 2,222.36 2,222.61 2,221.96 2,222.05 0.0K
12:00 2,221.96 2,221.96 2,221.69 2,221.69 0.0K
12:01 2,221.78 2,222.52 2,221.78 2,222.52 0.0K
12:02 2,222.58 2,222.94 2,222.52 2,222.86 0.0K
12:03 2,222.90 2,223.20 2,222.89 2,222.89 0.0K
12:04 2,222.84 2,222.84 2,222.14 2,222.14 0.0K
12:05 2,222.17 2,222.32 2,222.02 2,222.02 0.0K
12:06 2,222.03 2,222.14 2,221.67 2,221.67 0.0K
12:07 2,221.68 2,221.80 2,221.59 2,221.70 0.0K
12:08 2,221.87 2,222.05 2,221.79 2,222.05 0.0K
12:09 2,222.04 2,222.27 2,221.94 2,222.25 0.0K
12:10 2,222.17 2,222.17 2,221.83 2,221.92 0.0K
12:11 2,221.88 2,222.68 2,221.74 2,222.68 0.0K
12:12 2,222.59 2,222.61 2,222.47 2,222.61 0.0K
12:13 2,222.55 2,222.67 2,222.38 2,222.67 0.0K
12:14 2,222.50 2,222.94 2,222.46 2,222.46 0.0K
12:15 2,222.51 2,222.62 2,222.51 2,222.58 0.0K
12:16 2,222.60 2,222.68 2,222.59 2,222.61 0.0K
12:17 2,222.71 2,222.73 2,222.64 2,222.73 0.0K
12:18 2,222.97 2,223.32 2,222.97 2,223.32 0.0K
12:19 2,223.39 2,223.39 2,223.21 2,223.35 0.0K
12:20 2,223.47 2,223.69 2,223.47 2,223.63 0.0K
12:21 2,223.72 2,223.72 2,223.31 2,223.32 0.0K
12:22 2,223.38 2,223.47 2,223.34 2,223.43 0.0K
12:23 2,223.58 2,223.70 2,223.53 2,223.70 0.0K
12:24 2,223.77 2,223.82 2,223.69 2,223.82 0.0K
12:25 2,223.90 2,224.23 2,223.84 2,224.15 0.0K
12:26 2,224.00 2,224.00 2,223.49 2,223.57 0.0K
12:27 2,223.62 2,223.62 2,223.34 2,223.34 0.0K
12:28 2,223.39 2,223.68 2,223.25 2,223.45 0.0K
12:29 2,223.53 2,223.68 2,223.53 2,223.57 0.0K
12:30 2,223.62 2,223.71 2,223.44 2,223.61 0.0K
12:31 2,223.57 2,223.76 2,223.37 2,223.43 0.0K
12:32 2,223.48 2,223.48 2,223.19 2,223.19 0.0K
12:33 2,223.12 2,223.16 2,222.86 2,222.86 0.0K
12:34 2,222.78 2,222.78 2,222.51 2,222.55 0.0K
12:35 2,222.54 2,222.57 2,222.50 2,222.54 0.0K
12:36 2,222.58 2,222.58 2,222.36 2,222.36 0.0K
12:37 2,222.17 2,222.52 2,222.17 2,222.36 0.0K
12:38 2,222.36 2,222.66 2,222.32 2,222.48 0.0K
12:39 2,222.44 2,222.44 2,221.72 2,221.72 0.0K
12:40 2,221.54 2,221.54 2,220.98 2,220.98 0.0K
12:41 2,220.96 2,221.02 2,220.81 2,220.85 0.0K
12:42 2,220.90 2,220.90 2,220.73 2,220.82 0.0K
12:43 2,220.88 2,221.22 2,220.83 2,221.22 0.0K
12:44 2,221.27 2,221.27 2,221.22 2,221.25 0.0K
12:45 2,220.88 2,220.88 2,219.18 2,219.59 0.0K
12:46 2,219.76 2,220.37 2,219.76 2,220.26 0.0K
12:47 2,220.30 2,220.82 2,220.20 2,220.68 0.0K
12:48 2,220.76 2,221.43 2,220.76 2,221.43 0.0K
12:49 2,221.78 2,221.87 2,221.38 2,221.38 0.0K
12:50 2,221.47 2,221.60 2,221.47 2,221.60 0.0K
12:51 2,221.70 2,221.87 2,221.67 2,221.72 0.0K
12:52 2,221.60 2,221.79 2,221.00 2,221.04 0.0K
12:53 2,221.13 2,221.17 2,220.75 2,220.75 0.0K
12:54 2,220.81 2,220.95 2,220.79 2,220.95 0.0K
12:55 2,221.04 2,221.14 2,220.83 2,220.83 0.0K
12:56 2,220.91 2,221.36 2,220.91 2,221.36 0.0K
12:57 2,221.34 2,221.34 2,221.01 2,221.01 0.0K
12:58 2,220.94 2,221.00 2,220.72 2,220.72 0.0K
12:59 2,220.63 2,220.65 2,219.69 2,219.83 0.0K
13:00 2,219.88 2,219.88 2,219.42 2,219.45 0.0K
13:01 2,219.49 2,219.52 2,219.43 2,219.52 0.0K
13:02 2,219.54 2,219.54 2,219.39 2,219.43 0.0K
13:03 2,219.52 2,219.65 2,219.43 2,219.43 0.0K
13:04 2,219.23 2,219.24 2,218.85 2,218.85 0.0K
13:05 2,218.77 2,218.84 2,218.49 2,218.58 0.0K
13:06 2,218.49 2,218.58 2,218.18 2,218.18 0.0K
13:07 2,218.25 2,218.48 2,218.25 2,218.48 0.0K
13:08 2,218.57 2,218.57 2,218.38 2,218.53 0.0K
13:09 2,218.58 2,218.85 2,218.58 2,218.85 0.0K
13:10 2,218.83 2,219.29 2,218.83 2,219.29 0.0K
13:11 2,219.25 2,219.43 2,219.21 2,219.21 0.0K
13:12 2,219.30 2,219.39 2,219.30 2,219.39 0.0K
13:13 2,219.30 2,219.30 2,218.93 2,218.99 0.0K
13:14 2,218.95 2,218.95 2,218.41 2,218.41 0.0K
13:15 2,218.33 2,218.45 2,218.29 2,218.45 0.0K
13:16 2,218.50 2,218.81 2,218.42 2,218.75 0.0K
13:17 2,218.92 2,218.92 2,218.50 2,218.54 0.0K
13:18 2,218.56 2,218.75 2,218.56 2,218.75 0.0K
13:19 2,218.79 2,218.84 2,218.75 2,218.78 0.0K
13:20 2,218.84 2,219.99 2,218.82 2,219.99 0.0K
13:21 2,220.07 2,220.49 2,220.07 2,220.49 0.0K
13:22 2,220.57 2,220.93 2,220.57 2,220.93 0.0K
13:23 2,221.11 2,221.43 2,221.02 2,221.27 0.0K
13:24 2,221.32 2,221.47 2,221.32 2,221.47 0.0K
13:25 2,221.49 2,221.64 2,221.39 2,221.39 0.0K
13:26 2,221.34 2,221.34 2,220.31 2,220.31 0.0K
13:27 2,220.28 2,220.51 2,220.28 2,220.28 0.0K
13:28 2,220.36 2,220.40 2,220.23 2,220.40 0.0K
13:29 2,220.48 2,220.50 2,220.24 2,220.26 0.0K
13:30 2,220.31 2,220.45 2,220.28 2,220.28 0.0K
13:31 2,220.19 2,220.27 2,220.07 2,220.07 0.0K
13:32 2,220.12 2,220.38 2,220.05 2,220.38 0.0K
13:33 2,220.30 2,220.30 2,220.06 2,220.23 0.0K
13:34 2,220.32 2,220.32 2,219.94 2,219.94 0.0K
13:35 2,219.97 2,220.28 2,219.90 2,220.22 0.0K
13:36 2,220.15 2,220.60 2,220.15 2,220.27 0.0K
13:37 2,220.20 2,220.60 2,220.08 2,220.60 0.0K
13:38 2,220.62 2,220.70 2,220.58 2,220.63 0.0K
13:39 2,220.83 2,221.56 2,220.83 2,221.56 0.0K
13:40 2,221.52 2,221.52 2,221.39 2,221.48 0.0K
13:41 2,221.52 2,221.52 2,221.11 2,221.15 0.0K
13:42 2,221.10 2,221.15 2,221.09 2,221.14 0.0K
13:43 2,221.05 2,221.28 2,221.05 2,221.10 0.0K
13:44 2,221.18 2,221.26 2,221.04 2,221.04 0.0K
13:45 2,221.12 2,221.12 2,221.04 2,221.04 0.0K
13:46 2,220.96 2,220.97 2,220.67 2,220.76 0.0K
13:47 2,220.58 2,220.58 2,220.35 2,220.52 0.0K
13:48 2,220.48 2,220.77 2,220.48 2,220.77 0.0K
13:49 2,220.75 2,221.01 2,220.66 2,220.74 0.0K
13:50 2,220.60 2,220.73 2,220.60 2,220.73 0.0K
13:51 2,220.85 2,221.04 2,220.85 2,221.04 0.0K
13:52 2,221.02 2,221.02 2,220.89 2,220.97 0.0K
13:53 2,221.05 2,221.16 2,220.94 2,221.16 0.0K
13:54 2,221.24 2,221.54 2,221.24 2,221.54 0.0K
13:55 2,221.63 2,221.63 2,221.33 2,221.34 0.0K
13:56 2,221.46 2,221.46 2,221.35 2,221.35 0.0K
13:57 2,221.30 2,221.39 2,220.60 2,220.60 0.0K
13:58 2,220.51 2,220.68 2,220.51 2,220.68 0.0K
13:59 2,220.60 2,220.62 2,220.55 2,220.62 0.0K
14:00 2,221.04 2,221.21 2,221.04 2,221.14 0.0K
14:01 2,221.19 2,221.19 2,220.66 2,220.75 0.0K
14:02 2,220.67 2,220.70 2,220.53 2,220.58 0.0K
14:03 2,220.52 2,220.90 2,220.52 2,220.90 0.0K
14:04 2,221.07 2,221.57 2,221.07 2,221.57 0.0K
14:05 2,221.64 2,221.82 2,221.64 2,221.76 0.0K
14:06 2,221.49 2,221.49 2,221.12 2,221.12 0.0K
14:07 2,220.97 2,221.40 2,220.74 2,220.74 0.0K
14:08 2,220.69 2,220.72 2,220.26 2,220.26 0.0K
14:09 2,219.90 2,220.13 2,219.75 2,220.09 0.0K
14:10 2,220.15 2,220.15 2,219.43 2,219.43 0.0K
14:11 2,219.31 2,219.31 2,218.75 2,218.88 0.0K
14:12 2,218.75 2,218.98 2,218.75 2,218.93 0.0K
14:13 2,218.83 2,218.83 2,218.55 2,218.55 0.0K
14:14 2,218.51 2,218.51 2,217.60 2,217.67 0.0K
14:15 2,217.76 2,217.76 2,217.39 2,217.46 0.0K
14:16 2,217.48 2,217.57 2,217.48 2,217.52 0.0K
14:17 2,217.47 2,218.36 2,217.47 2,218.06 0.0K
14:18 2,218.17 2,218.17 2,217.69 2,217.78 0.0K
14:19 2,217.67 2,217.67 2,217.33 2,217.33 0.0K
14:20 2,217.25 2,217.25 2,215.47 2,215.47 0.0K
14:21 2,215.37 2,215.41 2,215.02 2,215.36 0.0K
14:22 2,215.28 2,215.33 2,215.28 2,215.31 0.0K
14:23 2,215.26 2,215.40 2,215.19 2,215.36 0.0K
14:24 2,215.27 2,215.27 2,215.07 2,215.23 0.0K
14:25 2,215.28 2,215.92 2,215.28 2,215.92 0.0K
14:26 2,216.01 2,216.09 2,216.01 2,216.02 0.0K
14:27 2,216.09 2,216.21 2,216.03 2,216.18 0.0K
14:28 2,215.93 2,216.15 2,215.93 2,216.02 0.0K
14:29 2,216.06 2,216.14 2,215.92 2,215.96 0.0K
14:30 2,215.78 2,215.78 2,215.12 2,215.35 0.0K
14:31 2,215.30 2,215.30 2,214.87 2,214.99 0.0K
14:32 2,214.96 2,214.99 2,214.90 2,214.90 0.0K
14:33 2,214.94 2,215.10 2,214.68 2,215.10 0.0K
14:34 2,215.07 2,215.07 2,215.01 2,215.01 0.0K
14:35 2,215.09 2,215.19 2,214.96 2,215.19 0.0K
14:36 2,215.03 2,215.54 2,214.94 2,215.54 0.0K
14:37 2,215.61 2,215.66 2,215.53 2,215.61 0.0K
14:38 2,215.69 2,215.97 2,215.69 2,215.97 0.0K
14:39 2,216.05 2,216.22 2,215.58 2,215.82 0.0K
14:40 2,215.77 2,215.77 2,215.77 2,215.77 0.0K
14:41 2,215.73 2,215.78 2,215.41 2,215.41 0.0K
14:42 2,215.36 2,215.40 2,215.23 2,215.28 0.0K
14:43 2,215.30 2,215.39 2,215.13 2,215.14 0.0K
14:44 2,215.05 2,215.05 2,215.03 2,215.03 0.0K
14:45 2,215.01 2,215.01 2,214.55 2,214.56 0.0K
14:46 2,214.65 2,214.95 2,214.65 2,214.95 0.0K
14:47 2,214.93 2,215.14 2,214.93 2,215.06 0.0K
14:48 2,215.21 2,215.29 2,215.07 2,215.07 0.0K
14:49 2,215.15 2,215.70 2,215.13 2,215.70 0.0K
14:50 2,215.76 2,215.96 2,215.74 2,215.74 0.0K
14:51 2,215.65 2,215.77 2,215.49 2,215.77 0.0K
14:52 2,215.72 2,216.07 2,215.65 2,216.07 0.0K
14:53 2,216.11 2,216.79 2,216.11 2,216.60 0.0K
14:54 2,216.69 2,216.69 2,216.40 2,216.47 0.0K
14:55 2,216.38 2,216.43 2,216.34 2,216.34 0.0K
14:56 2,216.16 2,216.31 2,216.16 2,216.27 0.0K
14:57 2,216.16 2,216.22 2,215.96 2,215.96 0.0K
14:58 2,215.81 2,215.83 2,215.55 2,215.61 0.0K
14:59 2,215.43 2,215.43 2,215.10 2,215.24 0.0K
15:00 2,215.29 2,215.32 2,214.95 2,215.01 0.0K
15:01 2,214.91 2,215.10 2,214.77 2,214.90 0.0K
15:02 2,215.05 2,215.09 2,214.94 2,214.97 0.0K
15:03 2,215.04 2,215.44 2,214.96 2,215.44 0.0K
15:04 2,215.36 2,215.56 2,215.36 2,215.48 0.0K
15:05 2,215.56 2,215.61 2,215.36 2,215.36 0.0K
15:06 2,215.41 2,215.52 2,215.31 2,215.45 0.0K
15:07 2,215.41 2,215.41 2,215.41 2,215.41 0.0K
15:08 2,215.50 2,215.62 2,215.46 2,215.46 0.0K
15:09 2,215.52 2,216.26 2,215.45 2,216.23 0.0K
15:10 2,216.08 2,216.11 2,215.86 2,215.96 0.0K
15:11 2,215.89 2,215.89 2,215.43 2,215.72 0.0K
15:12 2,215.77 2,215.81 2,215.74 2,215.74 0.0K
15:13 2,215.54 2,215.64 2,214.59 2,214.69 0.0K
15:14 2,214.52 2,214.88 2,214.52 2,214.52 0.0K
15:15 2,214.37 2,214.44 2,214.28 2,214.44 0.0K
15:16 2,214.33 2,214.62 2,214.33 2,214.62 0.0K
15:17 2,214.66 2,214.92 2,214.66 2,214.92 0.0K
15:18 2,214.99 2,215.03 2,214.99 2,215.03 0.0K
15:19 2,214.94 2,214.96 2,214.86 2,214.96 0.0K
15:20 2,215.01 2,215.09 2,215.01 2,215.02 0.0K
15:21 2,214.97 2,215.37 2,214.88 2,215.37 0.0K
15:22 2,215.49 2,215.63 2,215.49 2,215.54 0.0K
15:23 2,215.57 2,215.57 2,215.29 2,215.29 0.0K
15:24 2,215.42 2,215.62 2,215.42 2,215.62 0.0K
15:25 2,215.93 2,215.93 2,215.78 2,215.78 0.0K
15:26 2,215.72 2,215.72 2,215.52 2,215.60 0.0K
15:27 2,215.56 2,215.56 2,215.20 2,215.22 0.0K
15:28 2,215.21 2,216.02 2,215.21 2,216.02 0.0K
15:29 2,215.98 2,215.98 2,215.86 2,215.89 0.0K
15:30 2,216.07 2,216.07 2,215.73 2,215.73 0.0K
15:31 2,215.54 2,215.54 2,214.94 2,214.94 0.0K
15:32 2,215.05 2,215.05 2,214.27 2,214.27 0.0K
15:33 2,214.11 2,214.11 2,212.49 2,212.68 0.0K
15:34 2,212.52 2,212.61 2,212.46 2,212.61 0.0K
15:35 2,212.78 2,212.84 2,212.55 2,212.62 0.0K
15:36 2,212.26 2,212.26 2,211.97 2,212.01 0.0K
15:37 2,212.06 2,212.32 2,212.01 2,212.24 0.0K
15:38 2,212.20 2,212.20 2,211.97 2,212.09 0.0K
15:39 2,212.14 2,212.14 2,212.01 2,212.09 0.0K
15:40 2,212.07 2,212.26 2,212.07 2,212.26 0.0K
15:41 2,212.23 2,212.23 2,211.94 2,211.99 0.0K
15:42 2,211.86 2,211.86 2,211.71 2,211.71 0.0K
15:43 2,211.63 2,212.01 2,211.46 2,211.46 0.0K
15:44 2,211.37 2,211.63 2,211.17 2,211.17 0.0K
15:45 2,211.13 2,211.13 2,210.97 2,210.98 0.0K
15:46 2,210.95 2,211.45 2,210.95 2,211.45 0.0K
15:47 2,211.50 2,211.72 2,211.50 2,211.72 0.0K
15:48 2,211.82 2,211.82 2,211.67 2,211.67 0.0K
15:49 2,211.45 2,211.74 2,211.36 2,211.74 0.0K
15:50 2,211.79 2,211.83 2,211.68 2,211.68 0.0K
15:51 2,211.74 2,211.74 2,211.28 2,211.28 0.0K
15:52 2,211.25 2,211.32 2,210.94 2,210.94 0.0K
15:53 2,210.96 2,210.96 2,210.18 2,210.18 0.0K
15:54 2,210.13 2,210.29 2,209.97 2,210.21 0.0K
15:55 2,210.14 2,210.54 2,209.88 2,210.54 0.0K
15:56 2,210.61 2,211.47 2,210.61 2,211.47 0.0K
15:57 2,211.51 2,211.90 2,211.27 2,211.66 0.0K
15:58 2,211.74 2,212.16 2,211.74 2,212.14 0.0K
15:59 2,212.21 2,212.26 2,212.06 2,212.26 0.0K
16:00 2,211.88 2,212.55 2,211.88 2,212.55 0.0K
16:01 2,212.51 2,212.59 2,212.45 2,212.45 0.0K
16:02 2,212.50 2,212.52 2,212.14 2,212.14 0.0K
16:03 2,212.19 2,212.48 2,212.19 2,212.40 0.0K
16:04 2,212.46 2,212.46 2,212.23 2,212.23 0.0K
16:05 2,212.12 2,212.23 2,212.06 2,212.16 0.0K
16:06 2,212.34 2,212.36 2,212.15 2,212.36 0.0K
16:07 2,212.44 2,212.73 2,212.44 2,212.73 0.0K
16:08 2,212.77 2,212.86 2,212.77 2,212.86 0.0K
16:09 2,212.94 2,212.96 2,212.73 2,212.73 0.0K
16:10 2,212.84 2,212.90 2,212.69 2,212.89 0.0K
16:11 2,212.98 2,212.98 2,212.85 2,212.85 0.0K
16:12 2,212.68 2,212.68 2,212.38 2,212.38 0.0K
16:13 2,212.23 2,212.40 2,212.10 2,212.40 0.0K
16:14 2,212.31 2,212.84 2,212.21 2,212.82 0.0K
16:15 2,212.86 2,212.86 2,212.52 2,212.52 0.0K
16:16 2,212.61 2,212.66 2,212.54 2,212.54 0.0K
16:17 2,212.46 2,212.46 2,212.41 2,212.41 0.0K
16:18 2,212.39 2,212.44 2,212.19 2,212.26 0.0K
16:19 2,212.17 2,212.74 2,212.17 2,212.55 0.0K
16:20 2,212.56 2,212.71 2,212.56 2,212.71 0.0K
16:21 2,212.66 2,212.74 2,212.66 2,212.74 0.0K
16:22 2,212.67 2,212.71 2,212.61 2,212.71 0.0K
16:23 2,212.51 2,212.55 2,212.09 2,212.12 0.0K
16:24 2,211.94 2,212.03 2,211.77 2,211.77 0.0K
16:25 2,211.68 2,211.72 2,211.53 2,211.68 0.0K
16:26 2,211.63 2,211.63 2,211.30 2,211.30 0.0K
16:27 2,211.28 2,211.66 2,211.28 2,211.65 0.0K
16:28 2,211.74 2,211.76 2,211.52 2,211.52 0.0K
16:29 2,211.57 2,212.03 2,211.57 2,211.87 0.0K
16:30 2,211.92 2,212.40 2,211.92 2,212.04 0.0K
16:31 2,211.96 2,212.21 2,211.78 2,211.90 0.0K
16:32 2,211.85 2,213.77 2,211.85 2,213.73 0.0K
16:33 2,213.91 2,214.20 2,213.69 2,213.78 0.0K
16:34 2,213.73 2,213.80 2,213.65 2,213.80 0.0K
16:35 2,213.84 2,214.39 2,213.75 2,214.39 0.0K
16:36 2,214.49 2,214.89 2,214.45 2,214.72 0.0K
16:37 2,214.82 2,214.82 2,214.63 2,214.68 0.0K
16:38 2,214.75 2,214.77 2,214.48 2,214.54 0.0K
16:39 2,214.37 2,214.37 2,213.92 2,213.92 0.0K
16:40 2,213.80 2,213.80 2,211.61 2,211.88 0.0K
16:41 2,211.81 2,211.81 2,211.51 2,211.68 0.0K
16:42 2,211.77 2,211.77 2,211.33 2,211.39 0.0K
16:43 2,211.47 2,211.75 2,211.47 2,211.75 0.0K
16:44 2,211.66 2,211.74 2,211.06 2,211.74 0.0K
16:45 2,211.83 2,212.64 2,211.66 2,212.34 0.0K
16:46 2,212.42 2,212.42 2,211.62 2,212.00 0.0K
16:47 2,212.07 2,212.72 2,212.07 2,212.55 0.0K
16:48 2,212.81 2,212.86 2,212.41 2,212.84 0.0K
16:49 2,212.98 2,213.15 2,212.55 2,213.15 0.0K
16:50 2,213.21 2,214.42 2,213.04 2,214.41 0.0K
16:51 2,214.37 2,214.43 2,213.90 2,213.90 0.0K
16:52 2,213.89 2,214.33 2,213.89 2,213.92 0.0K
16:53 2,213.89 2,214.63 2,213.89 2,214.48 0.0K
16:54 2,214.75 2,215.01 2,213.72 2,213.94 0.0K
16:55 2,213.89 2,213.89 2,213.40 2,213.40 0.0K
16:56 2,213.27 2,213.37 2,212.95 2,212.95 0.0K
16:57 2,212.98 2,212.98 2,212.18 2,212.36 0.0K
16:58 2,212.42 2,212.45 2,212.08 2,212.10 0.0K
16:59 2,212.14 2,212.65 2,212.14 2,212.38 0.0K
17:00 2,211.67 2,212.70 2,211.67 2,212.70 0.0K
17:01 2,212.65 2,212.97 2,212.65 2,212.97 0.0K
17:02 2,213.25 2,213.36 2,211.94 2,211.94 0.0K
17:03 2,211.91 2,211.98 2,211.44 2,211.86 0.0K
17:04 2,211.88 2,212.52 2,211.83 2,212.52 0.0K
17:05 2,212.45 2,212.68 2,212.45 2,212.48 0.0K
17:06 2,212.56 2,213.13 2,212.54 2,213.01 0.0K
17:07 2,212.97 2,212.97 2,212.14 2,212.19 0.0K
17:08 2,212.10 2,212.13 2,211.85 2,211.85 0.0K
17:09 2,211.94 2,212.32 2,211.85 2,212.32 0.0K
17:10 2,212.30 2,212.70 2,212.10 2,212.70 0.0K
17:11 2,213.04 2,213.36 2,213.04 2,213.22 0.0K
17:12 2,213.13 2,213.62 2,212.85 2,213.23 0.0K
17:13 2,213.09 2,213.09 2,212.41 2,212.45 0.0K
17:14 2,212.53 2,212.58 2,212.41 2,212.58 0.0K
17:15 2,212.74 2,213.11 2,212.67 2,212.84 0.0K
17:16 2,212.77 2,212.77 2,212.04 2,212.53 0.0K
17:17 2,212.36 2,212.91 2,212.32 2,212.82 0.0K
17:18 2,212.86 2,212.86 2,212.48 2,212.62 0.0K
17:19 2,212.57 2,212.81 2,212.57 2,212.76 0.0K
17:20 2,212.72 2,212.72 2,212.44 2,212.44 0.0K
17:21 2,212.50 2,213.51 2,212.31 2,213.51 0.0K
17:22 2,213.60 2,213.94 2,213.60 2,213.94 0.0K
17:23 2,214.03 2,215.09 2,214.03 2,214.85 0.0K
17:24 2,214.87 2,214.91 2,214.47 2,214.59 0.0K
17:25 2,214.50 2,214.55 2,213.95 2,214.00 0.0K
17:26 2,213.92 2,214.18 2,213.92 2,214.01 0.0K
17:27 2,213.97 2,214.16 2,213.93 2,214.15 0.0K
17:28 2,214.26 2,214.31 2,213.93 2,214.09 0.0K
17:29 2,214.14 2,214.32 2,214.04 2,214.08 0.0K
17:30 2,214.12 2,214.44 2,214.12 2,214.38 0.0K
17:31 2,214.29 2,214.43 2,214.18 2,214.34 0.0K
17:32 2,214.32 2,214.35 2,214.06 2,214.18 0.0K
17:33 2,214.23 2,214.23 2,213.83 2,214.03 0.0K
17:34 2,214.11 2,214.11 2,213.85 2,213.89 0.0K
17:35 2,213.93 2,214.04 2,213.80 2,213.87 0.0K
17:36 2,213.79 2,213.79 2,213.52 2,213.57 0.0K
17:37 2,213.59 2,213.64 2,213.52 2,213.60 0.0K
17:38 2,213.62 2,214.06 2,213.62 2,213.93 0.0K
17:39 2,213.97 2,214.06 2,213.93 2,213.93 0.0K
17:40 2,213.90 2,213.90 2,213.12 2,213.29 0.0K
17:41 2,213.21 2,213.21 2,212.68 2,212.71 0.0K
17:42 2,212.62 2,212.72 2,212.54 2,212.59 0.0K
17:43 2,212.32 2,212.32 2,211.95 2,211.95 0.0K
17:44 2,212.03 2,212.53 2,211.95 2,212.53 0.0K
17:45 2,212.64 2,212.82 2,212.61 2,212.69 0.0K
17:46 2,212.60 2,212.69 2,212.58 2,212.60 0.0K
17:47 2,212.65 2,212.74 2,212.15 2,212.37 0.0K
17:48 2,212.46 2,213.02 2,212.46 2,212.87 0.0K
17:49 2,212.70 2,213.00 2,212.59 2,212.91 0.0K
17:50 2,212.85 2,212.85 2,211.91 2,211.91 0.0K
17:51 2,211.97 2,212.76 2,211.97 2,212.67 0.0K
17:52 2,212.65 2,213.10 2,212.65 2,213.10 0.0K
17:53 2,213.15 2,213.21 2,212.70 2,212.81 0.0K
17:54 2,212.75 2,212.83 2,212.57 2,212.75 0.0K
17:55 2,212.81 2,213.10 2,212.59 2,213.10 0.0K
17:56 2,213.14 2,213.64 2,213.14 2,213.64 0.0K
17:57 2,213.77 2,213.77 2,213.20 2,213.20 0.0K
17:58 2,213.24 2,213.58 2,213.24 2,213.58 0.0K
17:59 2,213.53 2,213.62 2,213.02 2,213.02 0.0K
18:00 2,213.02 2,213.02 2,212.75 2,212.95 0.0K
18:01 2,212.98 2,213.03 2,212.02 2,212.08 0.0K
18:02 2,212.00 2,212.14 2,211.84 2,212.01 0.0K
18:03 2,211.80 2,212.01 2,211.80 2,211.84 0.0K
18:04 2,211.94 2,212.25 2,211.94 2,212.18 0.0K
18:05 2,212.23 2,212.24 2,212.12 2,212.16 0.0K
18:06 2,212.12 2,212.18 2,211.96 2,211.96 0.0K
18:07 2,211.82 2,212.06 2,211.72 2,212.06 0.0K
18:08 2,211.98 2,212.07 2,211.83 2,211.83 0.0K
18:09 2,211.87 2,212.12 2,211.87 2,212.08 0.0K
18:10 2,212.02 2,212.22 2,212.02 2,212.09 0.0K
18:11 2,212.14 2,212.88 2,212.14 2,212.66 0.0K
18:12 2,212.61 2,212.64 2,212.61 2,212.64 0.0K
18:13 2,212.72 2,212.74 2,212.68 2,212.73 0.0K
18:14 2,212.78 2,212.78 2,212.53 2,212.70 0.0K
18:15 2,212.73 2,212.99 2,212.69 2,212.96 0.0K
18:16 2,212.98 2,213.08 2,212.90 2,212.97 0.0K
18:17 2,213.01 2,213.58 2,212.98 2,213.54 0.0K
18:18 2,213.50 2,213.54 2,213.20 2,213.20 0.0K
18:19 2,213.11 2,213.11 2,212.70 2,212.79 0.0K
18:20 2,212.60 2,212.69 2,212.30 2,212.30 0.0K
18:21 2,212.34 2,213.20 2,212.34 2,213.16 0.0K
18:22 2,213.14 2,213.14 2,212.38 2,212.38 0.0K
18:23 2,212.45 2,212.45 2,212.02 2,212.15 0.0K
18:24 2,212.02 2,212.25 2,211.98 2,212.06 0.0K
18:29 2,211.54 2,211.54 2,205.13 2,205.13 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