OMX Helsinki Cap PI (OMXHCAPPI)

OMXHCAPPI
🏛️ フィンランド →
8,105.70
最終更新: 2025-10-08
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 7,542.84 7,542.84 7,542.84 7,542.84 0.0K
10:01 7,549.19 7,549.19 7,549.19 7,549.19 0.0K
10:02 7,547.81 7,547.81 7,547.81 7,547.81 0.0K
10:03 7,550.85 7,550.85 7,550.85 7,550.85 0.0K
10:04 7,552.57 7,552.57 7,552.57 7,552.57 0.0K
10:05 7,555.94 7,555.94 7,555.94 7,555.94 0.0K
10:06 7,557.68 7,557.68 7,557.68 7,557.68 0.0K
10:07 7,555.20 7,555.20 7,555.20 7,555.20 0.0K
10:08 7,553.59 7,553.59 7,553.59 7,553.59 0.0K
10:09 7,553.60 7,553.60 7,553.60 7,553.60 0.0K
10:10 7,549.17 7,549.17 7,549.17 7,549.17 0.0K
10:11 7,546.53 7,546.53 7,546.53 7,546.53 0.0K
10:12 7,543.40 7,543.40 7,543.40 7,543.40 0.0K
10:13 7,544.05 7,544.05 7,544.05 7,544.05 0.0K
10:14 7,544.53 7,544.53 7,544.53 7,544.53 0.0K
10:15 7,547.47 7,547.47 7,547.47 7,547.47 0.0K
10:16 7,548.15 7,548.15 7,548.15 7,548.15 0.0K
10:17 7,550.09 7,550.09 7,550.09 7,550.09 0.0K
10:18 7,548.93 7,548.93 7,548.93 7,548.93 0.0K
10:19 7,548.88 7,548.88 7,548.88 7,548.88 0.0K
10:20 7,548.77 7,548.77 7,548.77 7,548.77 0.0K
10:21 7,551.99 7,551.99 7,551.99 7,551.99 0.0K
10:22 7,553.63 7,553.63 7,553.63 7,553.63 0.0K
10:23 7,557.13 7,557.13 7,557.13 7,557.13 0.0K
10:24 7,561.98 7,561.98 7,561.98 7,561.98 0.0K
10:25 7,563.05 7,563.05 7,563.05 7,563.05 0.0K
10:26 7,563.50 7,563.50 7,563.50 7,563.50 0.0K
10:27 7,563.43 7,563.43 7,563.43 7,563.43 0.0K
10:28 7,564.49 7,564.49 7,564.49 7,564.49 0.0K
10:29 7,565.47 7,565.47 7,565.47 7,565.47 0.0K
10:30 7,564.38 7,564.38 7,564.38 7,564.38 0.0K
10:31 7,566.27 7,566.27 7,566.27 7,566.27 0.0K
10:32 7,568.34 7,568.34 7,568.34 7,568.34 0.0K
10:33 7,566.91 7,566.91 7,566.91 7,566.91 0.0K
10:34 7,567.59 7,567.59 7,567.59 7,567.59 0.0K
10:35 7,566.47 7,566.47 7,566.47 7,566.47 0.0K
10:36 7,566.08 7,566.08 7,566.08 7,566.08 0.0K
10:37 7,566.27 7,566.27 7,566.27 7,566.27 0.0K
10:38 7,563.83 7,563.83 7,563.83 7,563.83 0.0K
10:39 7,563.61 7,563.61 7,563.61 7,563.61 0.0K
10:40 7,563.83 7,563.83 7,563.83 7,563.83 0.0K
10:41 7,561.79 7,561.79 7,561.79 7,561.79 0.0K
10:42 7,561.48 7,561.48 7,561.48 7,561.48 0.0K
10:43 7,561.69 7,561.69 7,561.69 7,561.69 0.0K
10:44 7,561.88 7,561.88 7,561.88 7,561.88 0.0K
10:45 7,562.74 7,562.74 7,562.74 7,562.74 0.0K
10:46 7,564.71 7,564.71 7,564.71 7,564.71 0.0K
10:47 7,565.71 7,565.71 7,565.71 7,565.71 0.0K
10:48 7,567.03 7,567.03 7,567.03 7,567.03 0.0K
10:49 7,568.51 7,568.51 7,568.51 7,568.51 0.0K
10:50 7,569.23 7,569.23 7,569.23 7,569.23 0.0K
10:51 7,570.92 7,570.92 7,570.92 7,570.92 0.0K
10:52 7,573.47 7,573.47 7,573.47 7,573.47 0.0K
10:53 7,573.53 7,573.53 7,573.53 7,573.53 0.0K
10:54 7,572.86 7,572.86 7,572.86 7,572.86 0.0K
10:55 7,573.29 7,573.29 7,573.29 7,573.29 0.0K
10:56 7,574.13 7,574.13 7,574.13 7,574.13 0.0K
10:57 7,573.84 7,573.84 7,573.84 7,573.84 0.0K
10:58 7,574.96 7,574.96 7,574.96 7,574.96 0.0K
10:59 7,575.12 7,575.12 7,575.12 7,575.12 0.0K
11:00 7,574.07 7,574.07 7,574.07 7,574.07 0.0K
11:01 7,572.11 7,572.11 7,572.11 7,572.11 0.0K
11:02 7,570.84 7,570.84 7,570.84 7,570.84 0.0K
11:03 7,569.15 7,569.15 7,569.15 7,569.15 0.0K
11:04 7,569.00 7,569.00 7,569.00 7,569.00 0.0K
11:05 7,568.23 7,568.23 7,568.23 7,568.23 0.0K
11:06 7,567.98 7,567.98 7,567.98 7,567.98 0.0K
11:07 7,567.23 7,567.23 7,567.23 7,567.23 0.0K
11:08 7,566.24 7,566.24 7,566.24 7,566.24 0.0K
11:09 7,565.08 7,565.08 7,565.08 7,565.08 0.0K
11:10 7,563.36 7,563.36 7,563.36 7,563.36 0.0K
11:11 7,562.24 7,562.24 7,562.24 7,562.24 0.0K
11:12 7,563.83 7,563.83 7,563.83 7,563.83 0.0K
11:13 7,566.06 7,566.06 7,566.06 7,566.06 0.0K
11:14 7,566.24 7,566.24 7,566.24 7,566.24 0.0K
11:15 7,565.53 7,565.53 7,565.53 7,565.53 0.0K
11:16 7,566.26 7,566.26 7,566.26 7,566.26 0.0K
11:17 7,565.84 7,565.84 7,565.84 7,565.84 0.0K
11:18 7,563.79 7,563.79 7,563.79 7,563.79 0.0K
11:19 7,562.45 7,562.45 7,562.45 7,562.45 0.0K
11:20 7,560.59 7,560.59 7,560.59 7,560.59 0.0K
11:21 7,560.32 7,560.32 7,560.32 7,560.32 0.0K
11:22 7,559.46 7,559.46 7,559.46 7,559.46 0.0K
11:23 7,557.57 7,557.57 7,557.57 7,557.57 0.0K
11:24 7,558.12 7,558.12 7,558.12 7,558.12 0.0K
11:25 7,555.94 7,555.94 7,555.94 7,555.94 0.0K
11:26 7,553.43 7,553.43 7,553.43 7,553.43 0.0K
11:27 7,553.36 7,553.36 7,553.36 7,553.36 0.0K
11:28 7,552.67 7,552.67 7,552.67 7,552.67 0.0K
11:29 7,554.00 7,554.00 7,554.00 7,554.00 0.0K
11:30 7,554.99 7,554.99 7,554.99 7,554.99 0.0K
11:31 7,555.47 7,555.47 7,555.47 7,555.47 0.0K
11:32 7,554.96 7,554.96 7,554.96 7,554.96 0.0K
11:33 7,555.37 7,555.37 7,555.37 7,555.37 0.0K
11:34 7,556.67 7,556.67 7,556.67 7,556.67 0.0K
11:35 7,558.22 7,558.22 7,558.22 7,558.22 0.0K
11:36 7,558.35 7,558.35 7,558.35 7,558.35 0.0K
11:37 7,558.93 7,558.93 7,558.93 7,558.93 0.0K
11:38 7,559.23 7,559.23 7,559.23 7,559.23 0.0K
11:39 7,560.87 7,560.87 7,560.87 7,560.87 0.0K
11:40 7,561.45 7,561.45 7,561.45 7,561.45 0.0K
11:41 7,561.71 7,561.71 7,561.71 7,561.71 0.0K
11:42 7,562.21 7,562.21 7,562.21 7,562.21 0.0K
11:43 7,562.72 7,562.72 7,562.72 7,562.72 0.0K
11:44 7,562.07 7,562.07 7,562.07 7,562.07 0.0K
11:45 7,561.39 7,561.39 7,561.39 7,561.39 0.0K
11:46 7,559.62 7,559.62 7,559.62 7,559.62 0.0K
11:47 7,559.43 7,559.43 7,559.43 7,559.43 0.0K
11:48 7,559.92 7,559.92 7,559.92 7,559.92 0.0K
11:49 7,559.64 7,559.64 7,559.64 7,559.64 0.0K
11:50 7,559.11 7,559.11 7,559.11 7,559.11 0.0K
11:51 7,557.95 7,557.95 7,557.95 7,557.95 0.0K
11:52 7,556.58 7,556.58 7,556.58 7,556.58 0.0K
11:53 7,554.13 7,554.13 7,554.13 7,554.13 0.0K
11:54 7,552.59 7,552.59 7,552.59 7,552.59 0.0K
11:55 7,552.11 7,552.11 7,552.11 7,552.11 0.0K
11:56 7,554.00 7,554.00 7,554.00 7,554.00 0.0K
11:57 7,554.21 7,554.21 7,554.21 7,554.21 0.0K
11:58 7,553.36 7,553.36 7,553.36 7,553.36 0.0K
11:59 7,553.14 7,553.14 7,553.14 7,553.14 0.0K
12:00 7,554.89 7,554.89 7,554.89 7,554.89 0.0K
12:01 7,554.39 7,554.39 7,554.39 7,554.39 0.0K
12:02 7,556.05 7,556.05 7,556.05 7,556.05 0.0K
12:03 7,554.40 7,554.40 7,554.40 7,554.40 0.0K
12:04 7,554.55 7,554.55 7,554.55 7,554.55 0.0K
12:05 7,555.74 7,555.74 7,555.74 7,555.74 0.0K
12:06 7,556.29 7,556.29 7,556.29 7,556.29 0.0K
12:07 7,555.94 7,555.94 7,555.94 7,555.94 0.0K
12:08 7,555.28 7,555.28 7,555.28 7,555.28 0.0K
12:09 7,555.29 7,555.29 7,555.29 7,555.29 0.0K
12:10 7,555.53 7,555.53 7,555.53 7,555.53 0.0K
12:11 7,555.61 7,555.61 7,555.61 7,555.61 0.0K
12:12 7,554.44 7,554.44 7,554.44 7,554.44 0.0K
12:13 7,553.87 7,553.87 7,553.87 7,553.87 0.0K
12:14 7,554.27 7,554.27 7,554.27 7,554.27 0.0K
12:15 7,554.57 7,554.57 7,554.57 7,554.57 0.0K
12:16 7,555.31 7,555.31 7,555.31 7,555.31 0.0K
12:17 7,554.31 7,554.31 7,554.31 7,554.31 0.0K
12:18 7,557.10 7,557.10 7,557.10 7,557.10 0.0K
12:19 7,557.01 7,557.01 7,557.01 7,557.01 0.0K
12:20 7,558.15 7,558.15 7,558.15 7,558.15 0.0K
12:21 7,558.62 7,558.62 7,558.62 7,558.62 0.0K
12:22 7,557.66 7,557.66 7,557.66 7,557.66 0.0K
12:23 7,557.54 7,557.54 7,557.54 7,557.54 0.0K
12:24 7,557.89 7,557.89 7,557.89 7,557.89 0.0K
12:25 7,558.66 7,558.66 7,558.66 7,558.66 0.0K
12:26 7,558.78 7,558.78 7,558.78 7,558.78 0.0K
12:27 7,559.12 7,559.12 7,559.12 7,559.12 0.0K
12:28 7,558.94 7,558.94 7,558.94 7,558.94 0.0K
12:29 7,558.88 7,558.88 7,558.88 7,558.88 0.0K
12:30 7,559.47 7,559.47 7,559.47 7,559.47 0.0K
12:31 7,560.19 7,560.19 7,560.19 7,560.19 0.0K
12:32 7,559.43 7,559.43 7,559.43 7,559.43 0.0K
12:33 7,558.63 7,558.63 7,558.63 7,558.63 0.0K
12:34 7,557.46 7,557.46 7,557.46 7,557.46 0.0K
12:35 7,556.75 7,556.75 7,556.75 7,556.75 0.0K
12:36 7,556.62 7,556.62 7,556.62 7,556.62 0.0K
12:37 7,556.71 7,556.71 7,556.71 7,556.71 0.0K
12:38 7,556.63 7,556.63 7,556.63 7,556.63 0.0K
12:39 7,556.50 7,556.50 7,556.50 7,556.50 0.0K
12:40 7,556.35 7,556.35 7,556.35 7,556.35 0.0K
12:41 7,556.87 7,556.87 7,556.87 7,556.87 0.0K
12:42 7,556.61 7,556.61 7,556.61 7,556.61 0.0K
12:43 7,556.76 7,556.76 7,556.76 7,556.76 0.0K
12:44 7,556.40 7,556.40 7,556.40 7,556.40 0.0K
12:45 7,556.73 7,556.73 7,556.73 7,556.73 0.0K
12:46 7,556.13 7,556.13 7,556.13 7,556.13 0.0K
12:47 7,556.43 7,556.43 7,556.43 7,556.43 0.0K
12:48 7,556.76 7,556.76 7,556.76 7,556.76 0.0K
12:49 7,558.43 7,558.43 7,558.43 7,558.43 0.0K
12:50 7,558.81 7,558.81 7,558.81 7,558.81 0.0K
12:51 7,559.19 7,559.19 7,559.19 7,559.19 0.0K
12:52 7,557.73 7,557.73 7,557.73 7,557.73 0.0K
12:53 7,557.20 7,557.20 7,557.20 7,557.20 0.0K
12:54 7,557.20 7,557.20 7,557.20 7,557.20 0.0K
12:55 7,557.73 7,557.73 7,557.73 7,557.73 0.0K
12:56 7,557.42 7,557.42 7,557.42 7,557.42 0.0K
12:57 7,556.62 7,556.62 7,556.62 7,556.62 0.0K
12:58 7,556.45 7,556.45 7,556.45 7,556.45 0.0K
12:59 7,555.19 7,555.19 7,555.19 7,555.19 0.0K
13:00 7,555.21 7,555.21 7,555.21 7,555.21 0.0K
13:01 7,555.70 7,555.70 7,555.70 7,555.70 0.0K
13:02 7,555.87 7,555.87 7,555.87 7,555.87 0.0K
13:03 7,555.84 7,555.84 7,555.84 7,555.84 0.0K
13:04 7,555.31 7,555.31 7,555.31 7,555.31 0.0K
13:05 7,555.65 7,555.65 7,555.65 7,555.65 0.0K
13:06 7,556.65 7,556.65 7,556.65 7,556.65 0.0K
13:07 7,555.09 7,555.09 7,555.09 7,555.09 0.0K
13:08 7,555.89 7,555.89 7,555.89 7,555.89 0.0K
13:09 7,556.19 7,556.19 7,556.19 7,556.19 0.0K
13:10 7,555.24 7,555.24 7,555.24 7,555.24 0.0K
13:11 7,554.88 7,554.88 7,554.88 7,554.88 0.0K
13:12 7,555.85 7,555.85 7,555.85 7,555.85 0.0K
13:13 7,556.67 7,556.67 7,556.67 7,556.67 0.0K
13:14 7,556.14 7,556.14 7,556.14 7,556.14 0.0K
13:15 7,555.97 7,555.97 7,555.97 7,555.97 0.0K
13:16 7,556.70 7,556.70 7,556.70 7,556.70 0.0K
13:17 7,558.53 7,558.53 7,558.53 7,558.53 0.0K
13:18 7,558.61 7,558.61 7,558.61 7,558.61 0.0K
13:19 7,558.05 7,558.05 7,558.05 7,558.05 0.0K
13:20 7,556.28 7,556.28 7,556.28 7,556.28 0.0K
13:21 7,554.71 7,554.71 7,554.71 7,554.71 0.0K
13:22 7,553.62 7,553.62 7,553.62 7,553.62 0.0K
13:23 7,554.35 7,554.35 7,554.35 7,554.35 0.0K
13:24 7,554.42 7,554.42 7,554.42 7,554.42 0.0K
13:25 7,554.63 7,554.63 7,554.63 7,554.63 0.0K
13:26 7,554.18 7,554.18 7,554.18 7,554.18 0.0K
13:27 7,554.16 7,554.16 7,554.16 7,554.16 0.0K
13:28 7,554.84 7,554.84 7,554.84 7,554.84 0.0K
13:29 7,554.90 7,554.90 7,554.90 7,554.90 0.0K
13:30 7,553.85 7,553.85 7,553.85 7,553.85 0.0K
13:31 7,553.07 7,553.07 7,553.07 7,553.07 0.0K
13:32 7,552.77 7,552.77 7,552.77 7,552.77 0.0K
13:33 7,551.57 7,551.57 7,551.57 7,551.57 0.0K
13:34 7,551.30 7,551.30 7,551.30 7,551.30 0.0K
13:35 7,553.53 7,553.53 7,553.53 7,553.53 0.0K
13:36 7,553.36 7,553.36 7,553.36 7,553.36 0.0K
13:37 7,553.02 7,553.02 7,553.02 7,553.02 0.0K
13:38 7,552.95 7,552.95 7,552.95 7,552.95 0.0K
13:39 7,552.68 7,552.68 7,552.68 7,552.68 0.0K
13:40 7,552.12 7,552.12 7,552.12 7,552.12 0.0K
13:41 7,552.74 7,552.74 7,552.74 7,552.74 0.0K
13:42 7,553.25 7,553.25 7,553.25 7,553.25 0.0K
13:43 7,553.72 7,553.72 7,553.72 7,553.72 0.0K
13:44 7,554.11 7,554.11 7,554.11 7,554.11 0.0K
13:45 7,553.97 7,553.97 7,553.97 7,553.97 0.0K
13:46 7,555.42 7,555.42 7,555.42 7,555.42 0.0K
13:47 7,555.68 7,555.68 7,555.68 7,555.68 0.0K
13:48 7,555.80 7,555.80 7,555.80 7,555.80 0.0K
13:49 7,557.52 7,557.52 7,557.52 7,557.52 0.0K
13:50 7,559.16 7,559.16 7,559.16 7,559.16 0.0K
13:51 7,558.73 7,558.73 7,558.73 7,558.73 0.0K
13:52 7,557.62 7,557.62 7,557.62 7,557.62 0.0K
13:53 7,557.32 7,557.32 7,557.32 7,557.32 0.0K
13:54 7,556.98 7,556.98 7,556.98 7,556.98 0.0K
13:55 7,556.47 7,556.47 7,556.47 7,556.47 0.0K
13:56 7,555.97 7,555.97 7,555.97 7,555.97 0.0K
13:57 7,555.69 7,555.69 7,555.69 7,555.69 0.0K
13:58 7,555.90 7,555.90 7,555.90 7,555.90 0.0K
13:59 7,556.44 7,556.44 7,556.44 7,556.44 0.0K
14:00 7,557.00 7,557.00 7,557.00 7,557.00 0.0K
14:01 7,556.99 7,556.99 7,556.99 7,556.99 0.0K
14:02 7,556.63 7,556.63 7,556.63 7,556.63 0.0K
14:03 7,557.16 7,557.16 7,557.16 7,557.16 0.0K
14:04 7,558.00 7,558.00 7,558.00 7,558.00 0.0K
14:05 7,556.87 7,556.87 7,556.87 7,556.87 0.0K
14:06 7,556.90 7,556.90 7,556.90 7,556.90 0.0K
14:07 7,556.46 7,556.46 7,556.46 7,556.46 0.0K
14:08 7,556.60 7,556.60 7,556.60 7,556.60 0.0K
14:09 7,556.57 7,556.57 7,556.57 7,556.57 0.0K
14:10 7,556.61 7,556.61 7,556.61 7,556.61 0.0K
14:11 7,556.60 7,556.60 7,556.60 7,556.60 0.0K
14:12 7,556.30 7,556.30 7,556.30 7,556.30 0.0K
14:13 7,557.21 7,557.21 7,557.21 7,557.21 0.0K
14:14 7,557.13 7,557.13 7,557.13 7,557.13 0.0K
14:15 7,556.01 7,556.01 7,556.01 7,556.01 0.0K
14:16 7,556.40 7,556.40 7,556.40 7,556.40 0.0K
14:17 7,556.89 7,556.89 7,556.89 7,556.89 0.0K
14:18 7,555.80 7,555.80 7,555.80 7,555.80 0.0K
14:19 7,556.66 7,556.66 7,556.66 7,556.66 0.0K
14:20 7,555.82 7,555.82 7,555.82 7,555.82 0.0K
14:21 7,554.39 7,554.39 7,554.39 7,554.39 0.0K
14:22 7,553.28 7,553.28 7,553.28 7,553.28 0.0K
14:23 7,553.36 7,553.36 7,553.36 7,553.36 0.0K
14:24 7,553.37 7,553.37 7,553.37 7,553.37 0.0K
14:25 7,553.45 7,553.45 7,553.45 7,553.45 0.0K
14:26 7,556.75 7,556.75 7,556.75 7,556.75 0.0K
14:27 7,557.60 7,557.60 7,557.60 7,557.60 0.0K
14:28 7,557.71 7,557.71 7,557.71 7,557.71 0.0K
14:29 7,557.00 7,557.00 7,557.00 7,557.00 0.0K
14:30 7,557.01 7,557.01 7,557.01 7,557.01 0.0K
14:31 7,557.41 7,557.41 7,557.41 7,557.41 0.0K
14:32 7,557.26 7,557.26 7,557.26 7,557.26 0.0K
14:33 7,555.70 7,555.70 7,555.70 7,555.70 0.0K
14:34 7,555.46 7,555.46 7,555.46 7,555.46 0.0K
14:35 7,555.01 7,555.01 7,555.01 7,555.01 0.0K
14:36 7,554.79 7,554.79 7,554.79 7,554.79 0.0K
14:37 7,554.17 7,554.17 7,554.17 7,554.17 0.0K
14:38 7,553.40 7,553.40 7,553.40 7,553.40 0.0K
14:39 7,552.13 7,552.13 7,552.13 7,552.13 0.0K
14:40 7,552.18 7,552.18 7,552.18 7,552.18 0.0K
14:41 7,553.27 7,553.27 7,553.27 7,553.27 0.0K
14:42 7,553.57 7,553.57 7,553.57 7,553.57 0.0K
14:43 7,553.71 7,553.71 7,553.71 7,553.71 0.0K
14:44 7,553.54 7,553.54 7,553.54 7,553.54 0.0K
14:45 7,553.29 7,553.29 7,553.29 7,553.29 0.0K
14:46 7,553.26 7,553.26 7,553.26 7,553.26 0.0K
14:47 7,552.82 7,552.82 7,552.82 7,552.82 0.0K
14:48 7,552.28 7,552.28 7,552.28 7,552.28 0.0K
14:49 7,551.77 7,551.77 7,551.77 7,551.77 0.0K
14:50 7,552.39 7,552.39 7,552.39 7,552.39 0.0K
14:51 7,552.34 7,552.34 7,552.34 7,552.34 0.0K
14:52 7,552.79 7,552.79 7,552.79 7,552.79 0.0K
14:53 7,552.81 7,552.81 7,552.81 7,552.81 0.0K
14:54 7,552.85 7,552.85 7,552.85 7,552.85 0.0K
14:55 7,553.71 7,553.71 7,553.71 7,553.71 0.0K
14:56 7,554.24 7,554.24 7,554.24 7,554.24 0.0K
14:57 7,553.83 7,553.83 7,553.83 7,553.83 0.0K
14:58 7,552.07 7,552.07 7,552.07 7,552.07 0.0K
14:59 7,552.83 7,552.83 7,552.83 7,552.83 0.0K
15:00 7,553.88 7,553.88 7,553.88 7,553.88 0.0K
15:01 7,553.83 7,553.83 7,553.83 7,553.83 0.0K
15:02 7,554.17 7,554.17 7,554.17 7,554.17 0.0K
15:03 7,555.64 7,555.64 7,555.64 7,555.64 0.0K
15:04 7,555.68 7,555.68 7,555.68 7,555.68 0.0K
15:05 7,555.17 7,555.17 7,555.17 7,555.17 0.0K
15:06 7,554.28 7,554.28 7,554.28 7,554.28 0.0K
15:07 7,553.61 7,553.61 7,553.61 7,553.61 0.0K
15:08 7,553.42 7,553.42 7,553.42 7,553.42 0.0K
15:09 7,553.43 7,553.43 7,553.43 7,553.43 0.0K
15:10 7,553.99 7,553.99 7,553.99 7,553.99 0.0K
15:11 7,552.70 7,552.70 7,552.70 7,552.70 0.0K
15:12 7,551.72 7,551.72 7,551.72 7,551.72 0.0K
15:13 7,551.07 7,551.07 7,551.07 7,551.07 0.0K
15:14 7,551.07 7,551.07 7,551.07 7,551.07 0.0K
15:15 7,550.00 7,550.00 7,550.00 7,550.00 0.0K
15:16 7,549.18 7,549.18 7,549.18 7,549.18 0.0K
15:17 7,549.02 7,549.02 7,549.02 7,549.02 0.0K
15:18 7,547.25 7,547.25 7,547.25 7,547.25 0.0K
15:19 7,546.66 7,546.66 7,546.66 7,546.66 0.0K
15:20 7,546.03 7,546.03 7,546.03 7,546.03 0.0K
15:21 7,546.21 7,546.21 7,546.21 7,546.21 0.0K
15:22 7,545.63 7,545.63 7,545.63 7,545.63 0.0K
15:23 7,545.05 7,545.05 7,545.05 7,545.05 0.0K
15:24 7,544.82 7,544.82 7,544.82 7,544.82 0.0K
15:25 7,544.87 7,544.87 7,544.87 7,544.87 0.0K
15:26 7,544.48 7,544.48 7,544.48 7,544.48 0.0K
15:27 7,544.77 7,544.77 7,544.77 7,544.77 0.0K
15:28 7,543.92 7,543.92 7,543.92 7,543.92 0.0K
15:29 7,545.04 7,545.04 7,545.04 7,545.04 0.0K
15:30 7,544.32 7,544.32 7,544.32 7,544.32 0.0K
15:31 7,543.94 7,543.94 7,543.94 7,543.94 0.0K
15:32 7,541.94 7,541.94 7,541.94 7,541.94 0.0K
15:33 7,541.52 7,541.52 7,541.52 7,541.52 0.0K
15:34 7,541.34 7,541.34 7,541.34 7,541.34 0.0K
15:35 7,541.28 7,541.28 7,541.28 7,541.28 0.0K
15:36 7,541.08 7,541.08 7,541.08 7,541.08 0.0K
15:37 7,541.28 7,541.28 7,541.28 7,541.28 0.0K
15:38 7,542.15 7,542.15 7,542.15 7,542.15 0.0K
15:39 7,541.27 7,541.27 7,541.27 7,541.27 0.0K
15:40 7,540.09 7,540.09 7,540.09 7,540.09 0.0K
15:41 7,539.81 7,539.81 7,539.81 7,539.81 0.0K
15:42 7,538.43 7,538.43 7,538.43 7,538.43 0.0K
15:43 7,537.70 7,537.70 7,537.70 7,537.70 0.0K
15:44 7,537.29 7,537.29 7,537.29 7,537.29 0.0K
15:45 7,537.55 7,537.55 7,537.55 7,537.55 0.0K
15:46 7,535.00 7,535.00 7,535.00 7,535.00 0.0K
15:47 7,535.54 7,535.54 7,535.54 7,535.54 0.0K
15:48 7,535.62 7,535.62 7,535.62 7,535.62 0.0K
15:49 7,537.52 7,537.52 7,537.52 7,537.52 0.0K
15:50 7,538.16 7,538.16 7,538.16 7,538.16 0.0K
15:51 7,538.62 7,538.62 7,538.62 7,538.62 0.0K
15:52 7,538.80 7,538.80 7,538.80 7,538.80 0.0K
15:53 7,537.87 7,537.87 7,537.87 7,537.87 0.0K
15:54 7,537.99 7,537.99 7,537.99 7,537.99 0.0K
15:55 7,538.09 7,538.09 7,538.09 7,538.09 0.0K
15:56 7,538.07 7,538.07 7,538.07 7,538.07 0.0K
15:57 7,537.00 7,537.00 7,537.00 7,537.00 0.0K
15:58 7,535.24 7,535.24 7,535.24 7,535.24 0.0K
15:59 7,535.57 7,535.57 7,535.57 7,535.57 0.0K
16:00 7,536.88 7,536.88 7,536.88 7,536.88 0.0K
16:01 7,536.01 7,536.01 7,536.01 7,536.01 0.0K
16:02 7,536.06 7,536.06 7,536.06 7,536.06 0.0K
16:03 7,537.23 7,537.23 7,537.23 7,537.23 0.0K
16:04 7,537.20 7,537.20 7,537.20 7,537.20 0.0K
16:05 7,537.50 7,537.50 7,537.50 7,537.50 0.0K
16:06 7,538.12 7,538.12 7,538.12 7,538.12 0.0K
16:07 7,538.25 7,538.25 7,538.25 7,538.25 0.0K
16:08 7,537.25 7,537.25 7,537.25 7,537.25 0.0K
16:09 7,536.53 7,536.53 7,536.53 7,536.53 0.0K
16:10 7,536.30 7,536.30 7,536.30 7,536.30 0.0K
16:11 7,536.28 7,536.28 7,536.28 7,536.28 0.0K
16:12 7,536.40 7,536.40 7,536.40 7,536.40 0.0K
16:13 7,535.74 7,535.74 7,535.74 7,535.74 0.0K
16:14 7,534.96 7,534.96 7,534.96 7,534.96 0.0K
16:15 7,534.51 7,534.51 7,534.51 7,534.51 0.0K
16:16 7,536.00 7,536.00 7,536.00 7,536.00 0.0K
16:17 7,537.47 7,537.47 7,537.47 7,537.47 0.0K
16:18 7,537.68 7,537.68 7,537.68 7,537.68 0.0K
16:19 7,537.31 7,537.31 7,537.31 7,537.31 0.0K
16:20 7,537.75 7,537.75 7,537.75 7,537.75 0.0K
16:21 7,537.42 7,537.42 7,537.42 7,537.42 0.0K
16:22 7,536.84 7,536.84 7,536.84 7,536.84 0.0K
16:23 7,536.53 7,536.53 7,536.53 7,536.53 0.0K
16:24 7,536.28 7,536.28 7,536.28 7,536.28 0.0K
16:25 7,537.08 7,537.08 7,537.08 7,537.08 0.0K
16:26 7,537.31 7,537.31 7,537.31 7,537.31 0.0K
16:27 7,537.61 7,537.61 7,537.61 7,537.61 0.0K
16:28 7,538.21 7,538.21 7,538.21 7,538.21 0.0K
16:29 7,538.32 7,538.32 7,538.32 7,538.32 0.0K
16:30 7,536.40 7,536.40 7,536.40 7,536.40 0.0K
16:31 7,535.51 7,535.51 7,535.51 7,535.51 0.0K
16:32 7,535.68 7,535.68 7,535.68 7,535.68 0.0K
16:33 7,536.28 7,536.28 7,536.28 7,536.28 0.0K
16:34 7,537.18 7,537.18 7,537.18 7,537.18 0.0K
16:35 7,537.86 7,537.86 7,537.86 7,537.86 0.0K
16:36 7,538.60 7,538.60 7,538.60 7,538.60 0.0K
16:37 7,539.21 7,539.21 7,539.21 7,539.21 0.0K
16:38 7,540.14 7,540.14 7,540.14 7,540.14 0.0K
16:39 7,540.46 7,540.46 7,540.46 7,540.46 0.0K
16:40 7,542.76 7,542.76 7,542.76 7,542.76 0.0K
16:41 7,544.59 7,544.59 7,544.59 7,544.59 0.0K
16:42 7,545.05 7,545.05 7,545.05 7,545.05 0.0K
16:43 7,544.59 7,544.59 7,544.59 7,544.59 0.0K
16:44 7,546.07 7,546.07 7,546.07 7,546.07 0.0K
16:45 7,546.18 7,546.18 7,546.18 7,546.18 0.0K
16:46 7,546.93 7,546.93 7,546.93 7,546.93 0.0K
16:47 7,550.26 7,550.26 7,550.26 7,550.26 0.0K
16:48 7,550.51 7,550.51 7,550.51 7,550.51 0.0K
16:49 7,550.45 7,550.45 7,550.45 7,550.45 0.0K
16:50 7,549.82 7,549.82 7,549.82 7,549.82 0.0K
16:51 7,549.86 7,549.86 7,549.86 7,549.86 0.0K
16:52 7,550.07 7,550.07 7,550.07 7,550.07 0.0K
16:53 7,550.72 7,550.72 7,550.72 7,550.72 0.0K
16:54 7,552.14 7,552.14 7,552.14 7,552.14 0.0K
16:55 7,552.37 7,552.37 7,552.37 7,552.37 0.0K
16:56 7,552.60 7,552.60 7,552.60 7,552.60 0.0K
16:57 7,551.49 7,551.49 7,551.49 7,551.49 0.0K
16:58 7,549.83 7,549.83 7,549.83 7,549.83 0.0K
16:59 7,549.85 7,549.85 7,549.85 7,549.85 0.0K
17:00 7,551.00 7,551.00 7,551.00 7,551.00 0.0K
17:01 7,551.21 7,551.21 7,551.21 7,551.21 0.0K
17:02 7,551.37 7,551.37 7,551.37 7,551.37 0.0K
17:03 7,551.11 7,551.11 7,551.11 7,551.11 0.0K
17:04 7,550.39 7,550.39 7,550.39 7,550.39 0.0K
17:05 7,549.48 7,549.48 7,549.48 7,549.48 0.0K
17:06 7,548.78 7,548.78 7,548.78 7,548.78 0.0K
17:07 7,548.15 7,548.15 7,548.15 7,548.15 0.0K
17:08 7,549.42 7,549.42 7,549.42 7,549.42 0.0K
17:09 7,548.25 7,548.25 7,548.25 7,548.25 0.0K
17:10 7,551.23 7,551.23 7,551.23 7,551.23 0.0K
17:11 7,552.41 7,552.41 7,552.41 7,552.41 0.0K
17:12 7,551.59 7,551.59 7,551.59 7,551.59 0.0K
17:13 7,552.36 7,552.36 7,552.36 7,552.36 0.0K
17:14 7,553.22 7,553.22 7,553.22 7,553.22 0.0K
17:15 7,553.12 7,553.12 7,553.12 7,553.12 0.0K
17:16 7,552.47 7,552.47 7,552.47 7,552.47 0.0K
17:17 7,551.31 7,551.31 7,551.31 7,551.31 0.0K
17:18 7,551.43 7,551.43 7,551.43 7,551.43 0.0K
17:19 7,552.28 7,552.28 7,552.28 7,552.28 0.0K
17:20 7,551.47 7,551.47 7,551.47 7,551.47 0.0K
17:21 7,550.99 7,550.99 7,550.99 7,550.99 0.0K
17:22 7,553.02 7,553.02 7,553.02 7,553.02 0.0K
17:23 7,552.54 7,552.54 7,552.54 7,552.54 0.0K
17:24 7,552.52 7,552.52 7,552.52 7,552.52 0.0K
17:25 7,553.43 7,553.43 7,553.43 7,553.43 0.0K
17:26 7,555.59 7,555.59 7,555.59 7,555.59 0.0K
17:27 7,555.61 7,555.61 7,555.61 7,555.61 0.0K
17:28 7,555.98 7,555.98 7,555.98 7,555.98 0.0K
17:29 7,555.48 7,555.48 7,555.48 7,555.48 0.0K
17:30 7,555.36 7,555.36 7,555.36 7,555.36 0.0K
17:31 7,553.61 7,553.61 7,553.61 7,553.61 0.0K
17:32 7,554.24 7,554.24 7,554.24 7,554.24 0.0K
17:33 7,555.16 7,555.16 7,555.16 7,555.16 0.0K
17:34 7,555.09 7,555.09 7,555.09 7,555.09 0.0K
17:35 7,553.46 7,553.46 7,553.46 7,553.46 0.0K
17:36 7,552.84 7,552.84 7,552.84 7,552.84 0.0K
17:37 7,553.87 7,553.87 7,553.87 7,553.87 0.0K
17:38 7,554.40 7,554.40 7,554.40 7,554.40 0.0K
17:39 7,555.81 7,555.81 7,555.81 7,555.81 0.0K
17:40 7,556.71 7,556.71 7,556.71 7,556.71 0.0K
17:41 7,554.96 7,554.96 7,554.96 7,554.96 0.0K
17:42 7,554.94 7,554.94 7,554.94 7,554.94 0.0K
17:43 7,554.54 7,554.54 7,554.54 7,554.54 0.0K
17:44 7,554.49 7,554.49 7,554.49 7,554.49 0.0K
17:45 7,553.81 7,553.81 7,553.81 7,553.81 0.0K
17:46 7,553.55 7,553.55 7,553.55 7,553.55 0.0K
17:47 7,553.39 7,553.39 7,553.39 7,553.39 0.0K
17:48 7,554.24 7,554.24 7,554.24 7,554.24 0.0K
17:49 7,554.14 7,554.14 7,554.14 7,554.14 0.0K
17:50 7,555.03 7,555.03 7,555.03 7,555.03 0.0K
17:51 7,554.15 7,554.15 7,554.15 7,554.15 0.0K
17:52 7,554.48 7,554.48 7,554.48 7,554.48 0.0K
17:53 7,554.50 7,554.50 7,554.50 7,554.50 0.0K
17:54 7,554.65 7,554.65 7,554.65 7,554.65 0.0K
17:55 7,554.66 7,554.66 7,554.66 7,554.66 0.0K
17:56 7,554.84 7,554.84 7,554.84 7,554.84 0.0K
17:57 7,554.29 7,554.29 7,554.29 7,554.29 0.0K
17:58 7,554.13 7,554.13 7,554.13 7,554.13 0.0K
17:59 7,555.78 7,555.78 7,555.78 7,555.78 0.0K
18:00 7,558.20 7,558.20 7,558.20 7,558.20 0.0K
18:01 7,558.56 7,558.56 7,558.56 7,558.56 0.0K
18:02 7,559.52 7,559.52 7,559.52 7,559.52 0.0K
18:03 7,559.62 7,559.62 7,559.62 7,559.62 0.0K
18:04 7,559.94 7,559.94 7,559.94 7,559.94 0.0K
18:05 7,560.94 7,560.94 7,560.94 7,560.94 0.0K
18:06 7,561.77 7,561.77 7,561.77 7,561.77 0.0K
18:07 7,563.38 7,563.38 7,563.38 7,563.38 0.0K
18:08 7,563.03 7,563.03 7,563.03 7,563.03 0.0K
18:09 7,564.01 7,564.01 7,564.01 7,564.01 0.0K
18:10 7,563.19 7,563.19 7,563.19 7,563.19 0.0K
18:11 7,562.94 7,562.94 7,562.94 7,562.94 0.0K
18:12 7,564.26 7,564.26 7,564.26 7,564.26 0.0K
18:13 7,565.21 7,565.21 7,565.21 7,565.21 0.0K
18:14 7,566.09 7,566.09 7,566.09 7,566.09 0.0K
18:15 7,565.11 7,565.11 7,565.11 7,565.11 0.0K
18:16 7,565.01 7,565.01 7,565.01 7,565.01 0.0K
18:17 7,565.26 7,565.26 7,565.26 7,565.26 0.0K
18:18 7,565.32 7,565.32 7,565.32 7,565.32 0.0K
18:19 7,565.80 7,565.80 7,565.80 7,565.80 0.0K
18:20 7,565.65 7,565.65 7,565.65 7,565.65 0.0K
18:21 7,566.19 7,566.19 7,566.19 7,566.19 0.0K
18:22 7,566.48 7,566.48 7,566.48 7,566.48 0.0K
18:23 7,566.47 7,566.47 7,566.47 7,566.47 0.0K
18:24 7,566.65 7,566.65 7,566.65 7,566.65 0.0K
18:25 7,564.94 7,564.94 7,564.94 7,564.94 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