OMX Helsinki Cap PI (OMXHCAPPI)

OMXHCAPPI
🏛️ フィンランド →
8,099.18
最終更新: 2025-10-03
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 6,965.05 6,965.05 6,965.05 6,965.05 0.0K
10:01 6,968.82 6,968.82 6,968.82 6,968.82 0.0K
10:02 6,973.46 6,973.46 6,973.46 6,973.46 0.0K
10:03 6,974.80 6,974.80 6,974.80 6,974.80 0.0K
10:04 6,973.44 6,973.44 6,973.44 6,973.44 0.0K
10:05 6,973.74 6,973.74 6,973.74 6,973.74 0.0K
10:06 6,968.53 6,968.53 6,968.53 6,968.53 0.0K
10:07 6,969.65 6,969.65 6,969.65 6,969.65 0.0K
10:08 6,966.75 6,966.75 6,966.75 6,966.75 0.0K
10:09 6,967.87 6,967.87 6,967.87 6,967.87 0.0K
10:10 6,965.73 6,965.73 6,965.73 6,965.73 0.0K
10:11 6,966.90 6,966.90 6,966.90 6,966.90 0.0K
10:12 6,964.51 6,964.51 6,964.51 6,964.51 0.0K
10:13 6,963.13 6,963.13 6,963.13 6,963.13 0.0K
10:14 6,962.94 6,962.94 6,962.94 6,962.94 0.0K
10:15 6,961.87 6,961.87 6,961.87 6,961.87 0.0K
10:16 6,961.86 6,961.86 6,961.86 6,961.86 0.0K
10:17 6,962.83 6,962.83 6,962.83 6,962.83 0.0K
10:18 6,961.36 6,961.36 6,961.36 6,961.36 0.0K
10:19 6,960.28 6,960.28 6,960.28 6,960.28 0.0K
10:20 6,956.84 6,956.84 6,956.84 6,956.84 0.0K
10:21 6,953.25 6,953.25 6,953.25 6,953.25 0.0K
10:22 6,951.75 6,951.75 6,951.75 6,951.75 0.0K
10:23 6,953.13 6,953.13 6,953.13 6,953.13 0.0K
10:24 6,955.18 6,955.18 6,955.18 6,955.18 0.0K
10:25 6,953.34 6,953.34 6,953.34 6,953.34 0.0K
10:26 6,954.68 6,954.68 6,954.68 6,954.68 0.0K
10:27 6,956.17 6,956.17 6,956.17 6,956.17 0.0K
10:28 6,956.99 6,956.99 6,956.99 6,956.99 0.0K
10:29 6,956.27 6,956.27 6,956.27 6,956.27 0.0K
10:30 6,953.85 6,953.85 6,953.85 6,953.85 0.0K
10:31 6,955.27 6,955.27 6,955.27 6,955.27 0.0K
10:32 6,957.48 6,957.48 6,957.48 6,957.48 0.0K
10:33 6,958.35 6,958.35 6,958.35 6,958.35 0.0K
10:34 6,959.57 6,959.57 6,959.57 6,959.57 0.0K
10:35 6,957.13 6,957.13 6,957.13 6,957.13 0.0K
10:36 6,957.97 6,957.97 6,957.97 6,957.97 0.0K
10:37 6,959.99 6,959.99 6,959.99 6,959.99 0.0K
10:38 6,961.58 6,961.58 6,961.58 6,961.58 0.0K
10:39 6,962.35 6,962.35 6,962.35 6,962.35 0.0K
10:40 6,960.72 6,960.72 6,960.72 6,960.72 0.0K
10:41 6,959.39 6,959.39 6,959.39 6,959.39 0.0K
10:42 6,956.81 6,956.81 6,956.81 6,956.81 0.0K
10:43 6,953.67 6,953.67 6,953.67 6,953.67 0.0K
10:44 6,956.12 6,956.12 6,956.12 6,956.12 0.0K
10:45 6,955.45 6,955.45 6,955.45 6,955.45 0.0K
10:46 6,953.70 6,953.70 6,953.70 6,953.70 0.0K
10:47 6,953.86 6,953.86 6,953.86 6,953.86 0.0K
10:48 6,952.21 6,952.21 6,952.21 6,952.21 0.0K
10:49 6,952.64 6,952.64 6,952.64 6,952.64 0.0K
10:50 6,950.99 6,950.99 6,950.99 6,950.99 0.0K
10:51 6,952.74 6,952.74 6,952.74 6,952.74 0.0K
10:52 6,953.01 6,953.01 6,953.01 6,953.01 0.0K
10:53 6,951.88 6,951.88 6,951.88 6,951.88 0.0K
10:54 6,951.58 6,951.58 6,951.58 6,951.58 0.0K
10:55 6,949.72 6,949.72 6,949.72 6,949.72 0.0K
10:56 6,950.09 6,950.09 6,950.09 6,950.09 0.0K
10:57 6,951.62 6,951.62 6,951.62 6,951.62 0.0K
10:58 6,955.62 6,955.62 6,955.62 6,955.62 0.0K
10:59 6,957.86 6,957.86 6,957.86 6,957.86 0.0K
11:00 6,955.68 6,955.68 6,955.68 6,955.68 0.0K
11:01 6,956.11 6,956.11 6,956.11 6,956.11 0.0K
11:02 6,955.32 6,955.32 6,955.32 6,955.32 0.0K
11:03 6,955.32 6,955.32 6,955.32 6,955.32 0.0K
11:04 6,955.89 6,955.89 6,955.89 6,955.89 0.0K
11:05 6,954.29 6,954.29 6,954.29 6,954.29 0.0K
11:06 6,952.46 6,952.46 6,952.46 6,952.46 0.0K
11:07 6,951.79 6,951.79 6,951.79 6,951.79 0.0K
11:08 6,951.35 6,951.35 6,951.35 6,951.35 0.0K
11:09 6,947.30 6,947.30 6,947.30 6,947.30 0.0K
11:10 6,948.96 6,948.96 6,948.96 6,948.96 0.0K
11:11 6,949.58 6,949.58 6,949.58 6,949.58 0.0K
11:12 6,949.36 6,949.36 6,949.36 6,949.36 0.0K
11:13 6,949.65 6,949.65 6,949.65 6,949.65 0.0K
11:14 6,952.17 6,952.17 6,952.17 6,952.17 0.0K
11:15 6,953.69 6,953.69 6,953.69 6,953.69 0.0K
11:16 6,954.72 6,954.72 6,954.72 6,954.72 0.0K
11:17 6,954.43 6,954.43 6,954.43 6,954.43 0.0K
11:18 6,955.44 6,955.44 6,955.44 6,955.44 0.0K
11:19 6,956.43 6,956.43 6,956.43 6,956.43 0.0K
11:20 6,957.37 6,957.37 6,957.37 6,957.37 0.0K
11:21 6,958.77 6,958.77 6,958.77 6,958.77 0.0K
11:22 6,960.03 6,960.03 6,960.03 6,960.03 0.0K
11:23 6,960.31 6,960.31 6,960.31 6,960.31 0.0K
11:24 6,960.73 6,960.73 6,960.73 6,960.73 0.0K
11:25 6,960.58 6,960.58 6,960.58 6,960.58 0.0K
11:26 6,960.62 6,960.62 6,960.62 6,960.62 0.0K
11:27 6,959.10 6,959.10 6,959.10 6,959.10 0.0K
11:28 6,958.76 6,958.76 6,958.76 6,958.76 0.0K
11:29 6,957.47 6,957.47 6,957.47 6,957.47 0.0K
11:30 6,960.43 6,960.43 6,960.43 6,960.43 0.0K
11:31 6,963.25 6,963.25 6,963.25 6,963.25 0.0K
11:32 6,963.49 6,963.49 6,963.49 6,963.49 0.0K
11:33 6,965.71 6,965.71 6,965.71 6,965.71 0.0K
11:34 6,966.87 6,966.87 6,966.87 6,966.87 0.0K
11:35 6,966.13 6,966.13 6,966.13 6,966.13 0.0K
11:36 6,967.57 6,967.57 6,967.57 6,967.57 0.0K
11:37 6,967.43 6,967.43 6,967.43 6,967.43 0.0K
11:38 6,967.05 6,967.05 6,967.05 6,967.05 0.0K
11:39 6,966.79 6,966.79 6,966.79 6,966.79 0.0K
11:40 6,967.33 6,967.33 6,967.33 6,967.33 0.0K
11:41 6,966.59 6,966.59 6,966.59 6,966.59 0.0K
11:42 6,968.05 6,968.05 6,968.05 6,968.05 0.0K
11:43 6,968.42 6,968.42 6,968.42 6,968.42 0.0K
11:44 6,968.57 6,968.57 6,968.57 6,968.57 0.0K
11:45 6,969.03 6,969.03 6,969.03 6,969.03 0.0K
11:46 6,970.30 6,970.30 6,970.30 6,970.30 0.0K
11:47 6,970.85 6,970.85 6,970.85 6,970.85 0.0K
11:48 6,971.79 6,971.79 6,971.79 6,971.79 0.0K
11:49 6,970.19 6,970.19 6,970.19 6,970.19 0.0K
11:50 6,971.18 6,971.18 6,971.18 6,971.18 0.0K
11:51 6,971.59 6,971.59 6,971.59 6,971.59 0.0K
11:52 6,970.77 6,970.77 6,970.77 6,970.77 0.0K
11:53 6,971.64 6,971.64 6,971.64 6,971.64 0.0K
11:54 6,972.12 6,972.12 6,972.12 6,972.12 0.0K
11:55 6,972.75 6,972.75 6,972.75 6,972.75 0.0K
11:56 6,970.26 6,970.26 6,970.26 6,970.26 0.0K
11:57 6,969.99 6,969.99 6,969.99 6,969.99 0.0K
11:58 6,969.25 6,969.25 6,969.25 6,969.25 0.0K
11:59 6,967.61 6,967.61 6,967.61 6,967.61 0.0K
12:00 6,967.56 6,967.56 6,967.56 6,967.56 0.0K
12:01 6,967.11 6,967.11 6,967.11 6,967.11 0.0K
12:02 6,964.62 6,964.62 6,964.62 6,964.62 0.0K
12:03 6,965.22 6,965.22 6,965.22 6,965.22 0.0K
12:04 6,966.69 6,966.69 6,966.69 6,966.69 0.0K
12:05 6,966.98 6,966.98 6,966.98 6,966.98 0.0K
12:06 6,966.12 6,966.12 6,966.12 6,966.12 0.0K
12:07 6,964.25 6,964.25 6,964.25 6,964.25 0.0K
12:08 6,965.92 6,965.92 6,965.92 6,965.92 0.0K
12:09 6,964.71 6,964.71 6,964.71 6,964.71 0.0K
12:10 6,965.47 6,965.47 6,965.47 6,965.47 0.0K
12:11 6,966.67 6,966.67 6,966.67 6,966.67 0.0K
12:12 6,966.08 6,966.08 6,966.08 6,966.08 0.0K
12:13 6,965.74 6,965.74 6,965.74 6,965.74 0.0K
12:14 6,965.18 6,965.18 6,965.18 6,965.18 0.0K
12:15 6,964.48 6,964.48 6,964.48 6,964.48 0.0K
12:16 6,966.71 6,966.71 6,966.71 6,966.71 0.0K
12:17 6,967.92 6,967.92 6,967.92 6,967.92 0.0K
12:18 6,968.57 6,968.57 6,968.57 6,968.57 0.0K
12:19 6,967.53 6,967.53 6,967.53 6,967.53 0.0K
12:20 6,967.20 6,967.20 6,967.20 6,967.20 0.0K
12:21 6,966.82 6,966.82 6,966.82 6,966.82 0.0K
12:22 6,967.35 6,967.35 6,967.35 6,967.35 0.0K
12:23 6,967.27 6,967.27 6,967.27 6,967.27 0.0K
12:24 6,966.24 6,966.24 6,966.24 6,966.24 0.0K
12:25 6,966.91 6,966.91 6,966.91 6,966.91 0.0K
12:26 6,967.35 6,967.35 6,967.35 6,967.35 0.0K
12:27 6,966.92 6,966.92 6,966.92 6,966.92 0.0K
12:28 6,966.57 6,966.57 6,966.57 6,966.57 0.0K
12:29 6,965.80 6,965.80 6,965.80 6,965.80 0.0K
12:30 6,965.18 6,965.18 6,965.18 6,965.18 0.0K
12:31 6,964.75 6,964.75 6,964.75 6,964.75 0.0K
12:32 6,962.57 6,962.57 6,962.57 6,962.57 0.0K
12:33 6,961.19 6,961.19 6,961.19 6,961.19 0.0K
12:34 6,961.01 6,961.01 6,961.01 6,961.01 0.0K
12:35 6,962.31 6,962.31 6,962.31 6,962.31 0.0K
12:36 6,962.51 6,962.51 6,962.51 6,962.51 0.0K
12:37 6,962.43 6,962.43 6,962.43 6,962.43 0.0K
12:38 6,961.40 6,961.40 6,961.40 6,961.40 0.0K
12:39 6,962.11 6,962.11 6,962.11 6,962.11 0.0K
12:40 6,963.30 6,963.30 6,963.30 6,963.30 0.0K
12:41 6,963.45 6,963.45 6,963.45 6,963.45 0.0K
12:42 6,964.95 6,964.95 6,964.95 6,964.95 0.0K
12:43 6,965.89 6,965.89 6,965.89 6,965.89 0.0K
12:44 6,965.61 6,965.61 6,965.61 6,965.61 0.0K
12:45 6,966.72 6,966.72 6,966.72 6,966.72 0.0K
12:46 6,966.86 6,966.86 6,966.86 6,966.86 0.0K
12:47 6,967.14 6,967.14 6,967.14 6,967.14 0.0K
12:48 6,968.01 6,968.01 6,968.01 6,968.01 0.0K
12:49 6,968.41 6,968.41 6,968.41 6,968.41 0.0K
12:50 6,969.65 6,969.65 6,969.65 6,969.65 0.0K
12:51 6,969.81 6,969.81 6,969.81 6,969.81 0.0K
12:52 6,970.05 6,970.05 6,970.05 6,970.05 0.0K
12:53 6,970.24 6,970.24 6,970.24 6,970.24 0.0K
12:54 6,969.89 6,969.89 6,969.89 6,969.89 0.0K
12:55 6,971.58 6,971.58 6,971.58 6,971.58 0.0K
12:56 6,971.52 6,971.52 6,971.52 6,971.52 0.0K
12:57 6,971.63 6,971.63 6,971.63 6,971.63 0.0K
12:58 6,971.32 6,971.32 6,971.32 6,971.32 0.0K
12:59 6,970.81 6,970.81 6,970.81 6,970.81 0.0K
13:00 6,970.08 6,970.08 6,970.08 6,970.08 0.0K
13:01 6,967.59 6,967.59 6,967.59 6,967.59 0.0K
13:02 6,969.78 6,969.78 6,969.78 6,969.78 0.0K
13:03 6,970.39 6,970.39 6,970.39 6,970.39 0.0K
13:04 6,970.22 6,970.22 6,970.22 6,970.22 0.0K
13:05 6,971.10 6,971.10 6,971.10 6,971.10 0.0K
13:06 6,970.69 6,970.69 6,970.69 6,970.69 0.0K
13:07 6,971.80 6,971.80 6,971.80 6,971.80 0.0K
13:08 6,971.48 6,971.48 6,971.48 6,971.48 0.0K
13:09 6,972.13 6,972.13 6,972.13 6,972.13 0.0K
13:10 6,970.98 6,970.98 6,970.98 6,970.98 0.0K
13:11 6,970.18 6,970.18 6,970.18 6,970.18 0.0K
13:12 6,969.72 6,969.72 6,969.72 6,969.72 0.0K
13:13 6,969.18 6,969.18 6,969.18 6,969.18 0.0K
13:14 6,968.65 6,968.65 6,968.65 6,968.65 0.0K
13:15 6,968.89 6,968.89 6,968.89 6,968.89 0.0K
13:16 6,970.22 6,970.22 6,970.22 6,970.22 0.0K
13:17 6,970.50 6,970.50 6,970.50 6,970.50 0.0K
13:18 6,970.06 6,970.06 6,970.06 6,970.06 0.0K
13:19 6,970.75 6,970.75 6,970.75 6,970.75 0.0K
13:20 6,970.91 6,970.91 6,970.91 6,970.91 0.0K
13:21 6,971.35 6,971.35 6,971.35 6,971.35 0.0K
13:22 6,972.63 6,972.63 6,972.63 6,972.63 0.0K
13:23 6,972.07 6,972.07 6,972.07 6,972.07 0.0K
13:24 6,973.13 6,973.13 6,973.13 6,973.13 0.0K
13:25 6,973.67 6,973.67 6,973.67 6,973.67 0.0K
13:26 6,972.81 6,972.81 6,972.81 6,972.81 0.0K
13:27 6,971.17 6,971.17 6,971.17 6,971.17 0.0K
13:28 6,972.81 6,972.81 6,972.81 6,972.81 0.0K
13:29 6,971.56 6,971.56 6,971.56 6,971.56 0.0K
13:30 6,970.99 6,970.99 6,970.99 6,970.99 0.0K
13:31 6,970.06 6,970.06 6,970.06 6,970.06 0.0K
13:32 6,968.17 6,968.17 6,968.17 6,968.17 0.0K
13:33 6,966.63 6,966.63 6,966.63 6,966.63 0.0K
13:34 6,966.09 6,966.09 6,966.09 6,966.09 0.0K
13:35 6,966.38 6,966.38 6,966.38 6,966.38 0.0K
13:36 6,965.75 6,965.75 6,965.75 6,965.75 0.0K
13:37 6,965.18 6,965.18 6,965.18 6,965.18 0.0K
13:38 6,965.60 6,965.60 6,965.60 6,965.60 0.0K
13:39 6,964.74 6,964.74 6,964.74 6,964.74 0.0K
13:40 6,963.93 6,963.93 6,963.93 6,963.93 0.0K
13:41 6,963.40 6,963.40 6,963.40 6,963.40 0.0K
13:42 6,964.32 6,964.32 6,964.32 6,964.32 0.0K
13:43 6,964.27 6,964.27 6,964.27 6,964.27 0.0K
13:44 6,963.62 6,963.62 6,963.62 6,963.62 0.0K
13:45 6,962.78 6,962.78 6,962.78 6,962.78 0.0K
13:46 6,962.61 6,962.61 6,962.61 6,962.61 0.0K
13:47 6,962.52 6,962.52 6,962.52 6,962.52 0.0K
13:48 6,963.09 6,963.09 6,963.09 6,963.09 0.0K
13:49 6,963.18 6,963.18 6,963.18 6,963.18 0.0K
13:50 6,962.66 6,962.66 6,962.66 6,962.66 0.0K
13:51 6,961.84 6,961.84 6,961.84 6,961.84 0.0K
13:52 6,961.59 6,961.59 6,961.59 6,961.59 0.0K
13:53 6,961.46 6,961.46 6,961.46 6,961.46 0.0K
13:54 6,958.53 6,958.53 6,958.53 6,958.53 0.0K
13:55 6,958.52 6,958.52 6,958.52 6,958.52 0.0K
13:56 6,958.49 6,958.49 6,958.49 6,958.49 0.0K
13:57 6,958.60 6,958.60 6,958.60 6,958.60 0.0K
13:58 6,958.09 6,958.09 6,958.09 6,958.09 0.0K
13:59 6,959.31 6,959.31 6,959.31 6,959.31 0.0K
14:00 6,960.37 6,960.37 6,960.37 6,960.37 0.0K
14:01 6,960.26 6,960.26 6,960.26 6,960.26 0.0K
14:02 6,961.02 6,961.02 6,961.02 6,961.02 0.0K
14:03 6,961.67 6,961.67 6,961.67 6,961.67 0.0K
14:04 6,962.73 6,962.73 6,962.73 6,962.73 0.0K
14:05 6,962.85 6,962.85 6,962.85 6,962.85 0.0K
14:06 6,962.62 6,962.62 6,962.62 6,962.62 0.0K
14:07 6,962.44 6,962.44 6,962.44 6,962.44 0.0K
14:08 6,961.07 6,961.07 6,961.07 6,961.07 0.0K
14:09 6,960.86 6,960.86 6,960.86 6,960.86 0.0K
14:10 6,960.62 6,960.62 6,960.62 6,960.62 0.0K
14:11 6,960.53 6,960.53 6,960.53 6,960.53 0.0K
14:12 6,960.72 6,960.72 6,960.72 6,960.72 0.0K
14:13 6,960.11 6,960.11 6,960.11 6,960.11 0.0K
14:14 6,959.80 6,959.80 6,959.80 6,959.80 0.0K
14:15 6,960.91 6,960.91 6,960.91 6,960.91 0.0K
14:16 6,962.52 6,962.52 6,962.52 6,962.52 0.0K
14:17 6,963.31 6,963.31 6,963.31 6,963.31 0.0K
14:18 6,962.38 6,962.38 6,962.38 6,962.38 0.0K
14:19 6,962.63 6,962.63 6,962.63 6,962.63 0.0K
14:20 6,962.26 6,962.26 6,962.26 6,962.26 0.0K
14:21 6,961.58 6,961.58 6,961.58 6,961.58 0.0K
14:22 6,962.31 6,962.31 6,962.31 6,962.31 0.0K
14:23 6,962.46 6,962.46 6,962.46 6,962.46 0.0K
14:24 6,962.07 6,962.07 6,962.07 6,962.07 0.0K
14:25 6,961.74 6,961.74 6,961.74 6,961.74 0.0K
14:26 6,961.41 6,961.41 6,961.41 6,961.41 0.0K
14:27 6,960.91 6,960.91 6,960.91 6,960.91 0.0K
14:28 6,960.60 6,960.60 6,960.60 6,960.60 0.0K
14:29 6,958.95 6,958.95 6,958.95 6,958.95 0.0K
14:30 6,959.65 6,959.65 6,959.65 6,959.65 0.0K
14:31 6,960.10 6,960.10 6,960.10 6,960.10 0.0K
14:32 6,960.67 6,960.67 6,960.67 6,960.67 0.0K
14:33 6,960.53 6,960.53 6,960.53 6,960.53 0.0K
14:34 6,960.70 6,960.70 6,960.70 6,960.70 0.0K
14:35 6,961.00 6,961.00 6,961.00 6,961.00 0.0K
14:36 6,960.92 6,960.92 6,960.92 6,960.92 0.0K
14:37 6,960.36 6,960.36 6,960.36 6,960.36 0.0K
14:38 6,960.07 6,960.07 6,960.07 6,960.07 0.0K
14:39 6,959.85 6,959.85 6,959.85 6,959.85 0.0K
14:40 6,959.91 6,959.91 6,959.91 6,959.91 0.0K
14:41 6,960.23 6,960.23 6,960.23 6,960.23 0.0K
14:42 6,961.40 6,961.40 6,961.40 6,961.40 0.0K
14:43 6,961.23 6,961.23 6,961.23 6,961.23 0.0K
14:44 6,961.05 6,961.05 6,961.05 6,961.05 0.0K
14:45 6,959.53 6,959.53 6,959.53 6,959.53 0.0K
14:46 6,959.89 6,959.89 6,959.89 6,959.89 0.0K
14:47 6,959.70 6,959.70 6,959.70 6,959.70 0.0K
14:48 6,959.68 6,959.68 6,959.68 6,959.68 0.0K
14:49 6,959.32 6,959.32 6,959.32 6,959.32 0.0K
14:50 6,958.96 6,958.96 6,958.96 6,958.96 0.0K
14:51 6,958.99 6,958.99 6,958.99 6,958.99 0.0K
14:52 6,958.98 6,958.98 6,958.98 6,958.98 0.0K
14:53 6,958.56 6,958.56 6,958.56 6,958.56 0.0K
14:54 6,958.55 6,958.55 6,958.55 6,958.55 0.0K
14:55 6,957.56 6,957.56 6,957.56 6,957.56 0.0K
14:56 6,957.67 6,957.67 6,957.67 6,957.67 0.0K
14:57 6,957.36 6,957.36 6,957.36 6,957.36 0.0K
14:58 6,957.18 6,957.18 6,957.18 6,957.18 0.0K
14:59 6,957.05 6,957.05 6,957.05 6,957.05 0.0K
15:00 6,957.34 6,957.34 6,957.34 6,957.34 0.0K
15:01 6,954.53 6,954.53 6,954.53 6,954.53 0.0K
15:02 6,953.16 6,953.16 6,953.16 6,953.16 0.0K
15:03 6,952.99 6,952.99 6,952.99 6,952.99 0.0K
15:04 6,951.57 6,951.57 6,951.57 6,951.57 0.0K
15:05 6,951.47 6,951.47 6,951.47 6,951.47 0.0K
15:06 6,952.00 6,952.00 6,952.00 6,952.00 0.0K
15:07 6,952.14 6,952.14 6,952.14 6,952.14 0.0K
15:08 6,952.85 6,952.85 6,952.85 6,952.85 0.0K
15:09 6,953.52 6,953.52 6,953.52 6,953.52 0.0K
15:10 6,953.06 6,953.06 6,953.06 6,953.06 0.0K
15:11 6,951.72 6,951.72 6,951.72 6,951.72 0.0K
15:12 6,951.00 6,951.00 6,951.00 6,951.00 0.0K
15:13 6,951.67 6,951.67 6,951.67 6,951.67 0.0K
15:14 6,952.62 6,952.62 6,952.62 6,952.62 0.0K
15:15 6,952.73 6,952.73 6,952.73 6,952.73 0.0K
15:16 6,953.08 6,953.08 6,953.08 6,953.08 0.0K
15:17 6,952.52 6,952.52 6,952.52 6,952.52 0.0K
15:18 6,951.74 6,951.74 6,951.74 6,951.74 0.0K
15:19 6,951.70 6,951.70 6,951.70 6,951.70 0.0K
15:20 6,951.42 6,951.42 6,951.42 6,951.42 0.0K
15:21 6,950.21 6,950.21 6,950.21 6,950.21 0.0K
15:22 6,950.85 6,950.85 6,950.85 6,950.85 0.0K
15:23 6,950.55 6,950.55 6,950.55 6,950.55 0.0K
15:24 6,951.26 6,951.26 6,951.26 6,951.26 0.0K
15:25 6,952.38 6,952.38 6,952.38 6,952.38 0.0K
15:26 6,952.88 6,952.88 6,952.88 6,952.88 0.0K
15:27 6,953.74 6,953.74 6,953.74 6,953.74 0.0K
15:28 6,952.89 6,952.89 6,952.89 6,952.89 0.0K
15:29 6,953.45 6,953.45 6,953.45 6,953.45 0.0K
15:30 6,953.74 6,953.74 6,953.74 6,953.74 0.0K
15:31 6,953.31 6,953.31 6,953.31 6,953.31 0.0K
15:32 6,951.16 6,951.16 6,951.16 6,951.16 0.0K
15:33 6,951.29 6,951.29 6,951.29 6,951.29 0.0K
15:34 6,951.13 6,951.13 6,951.13 6,951.13 0.0K
15:35 6,951.08 6,951.08 6,951.08 6,951.08 0.0K
15:36 6,949.20 6,949.20 6,949.20 6,949.20 0.0K
15:37 6,948.46 6,948.46 6,948.46 6,948.46 0.0K
15:38 6,948.31 6,948.31 6,948.31 6,948.31 0.0K
15:39 6,947.77 6,947.77 6,947.77 6,947.77 0.0K
15:40 6,947.68 6,947.68 6,947.68 6,947.68 0.0K
15:41 6,945.92 6,945.92 6,945.92 6,945.92 0.0K
15:42 6,946.81 6,946.81 6,946.81 6,946.81 0.0K
15:43 6,946.01 6,946.01 6,946.01 6,946.01 0.0K
15:44 6,945.23 6,945.23 6,945.23 6,945.23 0.0K
15:45 6,946.02 6,946.02 6,946.02 6,946.02 0.0K
15:46 6,946.80 6,946.80 6,946.80 6,946.80 0.0K
15:47 6,946.78 6,946.78 6,946.78 6,946.78 0.0K
15:48 6,946.33 6,946.33 6,946.33 6,946.33 0.0K
15:49 6,946.63 6,946.63 6,946.63 6,946.63 0.0K
15:50 6,947.65 6,947.65 6,947.65 6,947.65 0.0K
15:51 6,949.23 6,949.23 6,949.23 6,949.23 0.0K
15:52 6,950.08 6,950.08 6,950.08 6,950.08 0.0K
15:53 6,949.53 6,949.53 6,949.53 6,949.53 0.0K
15:54 6,949.79 6,949.79 6,949.79 6,949.79 0.0K
15:55 6,950.41 6,950.41 6,950.41 6,950.41 0.0K
15:56 6,950.26 6,950.26 6,950.26 6,950.26 0.0K
15:57 6,949.52 6,949.52 6,949.52 6,949.52 0.0K
15:58 6,950.37 6,950.37 6,950.37 6,950.37 0.0K
15:59 6,950.59 6,950.59 6,950.59 6,950.59 0.0K
16:00 6,947.84 6,947.84 6,947.84 6,947.84 0.0K
16:01 6,948.62 6,948.62 6,948.62 6,948.62 0.0K
16:02 6,948.13 6,948.13 6,948.13 6,948.13 0.0K
16:03 6,947.67 6,947.67 6,947.67 6,947.67 0.0K
16:04 6,947.61 6,947.61 6,947.61 6,947.61 0.0K
16:05 6,947.28 6,947.28 6,947.28 6,947.28 0.0K
16:06 6,949.86 6,949.86 6,949.86 6,949.86 0.0K
16:07 6,949.65 6,949.65 6,949.65 6,949.65 0.0K
16:08 6,950.48 6,950.48 6,950.48 6,950.48 0.0K
16:09 6,952.11 6,952.11 6,952.11 6,952.11 0.0K
16:10 6,951.27 6,951.27 6,951.27 6,951.27 0.0K
16:11 6,951.55 6,951.55 6,951.55 6,951.55 0.0K
16:12 6,951.52 6,951.52 6,951.52 6,951.52 0.0K
16:13 6,951.09 6,951.09 6,951.09 6,951.09 0.0K
16:14 6,949.81 6,949.81 6,949.81 6,949.81 0.0K
16:15 6,949.94 6,949.94 6,949.94 6,949.94 0.0K
16:16 6,949.39 6,949.39 6,949.39 6,949.39 0.0K
16:17 6,948.58 6,948.58 6,948.58 6,948.58 0.0K
16:18 6,947.86 6,947.86 6,947.86 6,947.86 0.0K
16:19 6,948.34 6,948.34 6,948.34 6,948.34 0.0K
16:20 6,947.84 6,947.84 6,947.84 6,947.84 0.0K
16:21 6,948.37 6,948.37 6,948.37 6,948.37 0.0K
16:22 6,948.42 6,948.42 6,948.42 6,948.42 0.0K
16:23 6,947.81 6,947.81 6,947.81 6,947.81 0.0K
16:24 6,947.83 6,947.83 6,947.83 6,947.83 0.0K
16:25 6,946.32 6,946.32 6,946.32 6,946.32 0.0K
16:26 6,946.50 6,946.50 6,946.50 6,946.50 0.0K
16:27 6,946.18 6,946.18 6,946.18 6,946.18 0.0K
16:28 6,946.18 6,946.18 6,946.18 6,946.18 0.0K
16:29 6,945.68 6,945.68 6,945.68 6,945.68 0.0K
16:30 6,945.41 6,945.41 6,945.41 6,945.41 0.0K
16:31 6,948.29 6,948.29 6,948.29 6,948.29 0.0K
16:32 6,951.98 6,951.98 6,951.98 6,951.98 0.0K
16:33 6,951.91 6,951.91 6,951.91 6,951.91 0.0K
16:34 6,952.33 6,952.33 6,952.33 6,952.33 0.0K
16:35 6,951.71 6,951.71 6,951.71 6,951.71 0.0K
16:36 6,951.63 6,951.63 6,951.63 6,951.63 0.0K
16:37 6,951.86 6,951.86 6,951.86 6,951.86 0.0K
16:38 6,952.16 6,952.16 6,952.16 6,952.16 0.0K
16:39 6,952.64 6,952.64 6,952.64 6,952.64 0.0K
16:40 6,953.96 6,953.96 6,953.96 6,953.96 0.0K
16:41 6,953.13 6,953.13 6,953.13 6,953.13 0.0K
16:42 6,953.28 6,953.28 6,953.28 6,953.28 0.0K
16:43 6,953.35 6,953.35 6,953.35 6,953.35 0.0K
16:44 6,954.69 6,954.69 6,954.69 6,954.69 0.0K
16:45 6,954.17 6,954.17 6,954.17 6,954.17 0.0K
16:46 6,955.49 6,955.49 6,955.49 6,955.49 0.0K
16:47 6,955.46 6,955.46 6,955.46 6,955.46 0.0K
16:48 6,954.35 6,954.35 6,954.35 6,954.35 0.0K
16:49 6,953.56 6,953.56 6,953.56 6,953.56 0.0K
16:50 6,953.45 6,953.45 6,953.45 6,953.45 0.0K
16:51 6,953.26 6,953.26 6,953.26 6,953.26 0.0K
16:52 6,951.37 6,951.37 6,951.37 6,951.37 0.0K
16:53 6,949.30 6,949.30 6,949.30 6,949.30 0.0K
16:54 6,948.42 6,948.42 6,948.42 6,948.42 0.0K
16:55 6,947.12 6,947.12 6,947.12 6,947.12 0.0K
16:56 6,943.80 6,943.80 6,943.80 6,943.80 0.0K
16:57 6,943.27 6,943.27 6,943.27 6,943.27 0.0K
16:58 6,943.26 6,943.26 6,943.26 6,943.26 0.0K
16:59 6,940.97 6,940.97 6,940.97 6,940.97 0.0K
17:00 6,943.63 6,943.63 6,943.63 6,943.63 0.0K
17:01 6,941.99 6,941.99 6,941.99 6,941.99 0.0K
17:02 6,942.37 6,942.37 6,942.37 6,942.37 0.0K
17:03 6,942.00 6,942.00 6,942.00 6,942.00 0.0K
17:04 6,941.01 6,941.01 6,941.01 6,941.01 0.0K
17:05 6,940.99 6,940.99 6,940.99 6,940.99 0.0K
17:06 6,941.50 6,941.50 6,941.50 6,941.50 0.0K
17:07 6,942.57 6,942.57 6,942.57 6,942.57 0.0K
17:08 6,944.02 6,944.02 6,944.02 6,944.02 0.0K
17:09 6,943.76 6,943.76 6,943.76 6,943.76 0.0K
17:10 6,943.76 6,943.76 6,943.76 6,943.76 0.0K
17:11 6,944.57 6,944.57 6,944.57 6,944.57 0.0K
17:12 6,945.32 6,945.32 6,945.32 6,945.32 0.0K
17:13 6,944.29 6,944.29 6,944.29 6,944.29 0.0K
17:14 6,944.67 6,944.67 6,944.67 6,944.67 0.0K
17:15 6,945.00 6,945.00 6,945.00 6,945.00 0.0K
17:16 6,945.08 6,945.08 6,945.08 6,945.08 0.0K
17:17 6,944.03 6,944.03 6,944.03 6,944.03 0.0K
17:18 6,944.24 6,944.24 6,944.24 6,944.24 0.0K
17:19 6,943.27 6,943.27 6,943.27 6,943.27 0.0K
17:20 6,944.22 6,944.22 6,944.22 6,944.22 0.0K
17:21 6,942.70 6,942.70 6,942.70 6,942.70 0.0K
17:22 6,943.66 6,943.66 6,943.66 6,943.66 0.0K
17:23 6,942.15 6,942.15 6,942.15 6,942.15 0.0K
17:24 6,941.87 6,941.87 6,941.87 6,941.87 0.0K
17:25 6,942.08 6,942.08 6,942.08 6,942.08 0.0K
17:26 6,940.21 6,940.21 6,940.21 6,940.21 0.0K
17:27 6,940.80 6,940.80 6,940.80 6,940.80 0.0K
17:28 6,941.68 6,941.68 6,941.68 6,941.68 0.0K
17:29 6,940.88 6,940.88 6,940.88 6,940.88 0.0K
17:30 6,939.49 6,939.49 6,939.49 6,939.49 0.0K
17:31 6,938.70 6,938.70 6,938.70 6,938.70 0.0K
17:32 6,940.00 6,940.00 6,940.00 6,940.00 0.0K
17:33 6,939.21 6,939.21 6,939.21 6,939.21 0.0K
17:34 6,940.45 6,940.45 6,940.45 6,940.45 0.0K
17:35 6,939.84 6,939.84 6,939.84 6,939.84 0.0K
17:36 6,940.41 6,940.41 6,940.41 6,940.41 0.0K
17:37 6,939.80 6,939.80 6,939.80 6,939.80 0.0K
17:38 6,942.53 6,942.53 6,942.53 6,942.53 0.0K
17:39 6,942.88 6,942.88 6,942.88 6,942.88 0.0K
17:40 6,943.49 6,943.49 6,943.49 6,943.49 0.0K
17:41 6,943.54 6,943.54 6,943.54 6,943.54 0.0K
17:42 6,942.95 6,942.95 6,942.95 6,942.95 0.0K
17:43 6,943.60 6,943.60 6,943.60 6,943.60 0.0K
17:44 6,944.51 6,944.51 6,944.51 6,944.51 0.0K
17:45 6,946.11 6,946.11 6,946.11 6,946.11 0.0K
17:46 6,945.70 6,945.70 6,945.70 6,945.70 0.0K
17:47 6,946.19 6,946.19 6,946.19 6,946.19 0.0K
17:48 6,946.26 6,946.26 6,946.26 6,946.26 0.0K
17:49 6,947.40 6,947.40 6,947.40 6,947.40 0.0K
17:50 6,947.82 6,947.82 6,947.82 6,947.82 0.0K
17:51 6,947.02 6,947.02 6,947.02 6,947.02 0.0K
17:52 6,946.68 6,946.68 6,946.68 6,946.68 0.0K
17:53 6,946.66 6,946.66 6,946.66 6,946.66 0.0K
17:54 6,946.29 6,946.29 6,946.29 6,946.29 0.0K
17:55 6,945.89 6,945.89 6,945.89 6,945.89 0.0K
17:56 6,946.57 6,946.57 6,946.57 6,946.57 0.0K
17:57 6,946.69 6,946.69 6,946.69 6,946.69 0.0K
17:58 6,946.28 6,946.28 6,946.28 6,946.28 0.0K
17:59 6,946.26 6,946.26 6,946.26 6,946.26 0.0K
18:00 6,944.82 6,944.82 6,944.82 6,944.82 0.0K
18:01 6,945.80 6,945.80 6,945.80 6,945.80 0.0K
18:02 6,945.70 6,945.70 6,945.70 6,945.70 0.0K
18:03 6,945.57 6,945.57 6,945.57 6,945.57 0.0K
18:04 6,945.42 6,945.42 6,945.42 6,945.42 0.0K
18:05 6,944.95 6,944.95 6,944.95 6,944.95 0.0K
18:06 6,946.01 6,946.01 6,946.01 6,946.01 0.0K
18:07 6,944.23 6,944.23 6,944.23 6,944.23 0.0K
18:08 6,944.44 6,944.44 6,944.44 6,944.44 0.0K
18:09 6,944.41 6,944.41 6,944.41 6,944.41 0.0K
18:10 6,943.46 6,943.46 6,943.46 6,943.46 0.0K
18:11 6,943.12 6,943.12 6,943.12 6,943.12 0.0K
18:12 6,944.56 6,944.56 6,944.56 6,944.56 0.0K
18:13 6,944.87 6,944.87 6,944.87 6,944.87 0.0K
18:14 6,945.38 6,945.38 6,945.38 6,945.38 0.0K
18:15 6,945.19 6,945.19 6,945.19 6,945.19 0.0K
18:16 6,945.23 6,945.23 6,945.23 6,945.23 0.0K
18:17 6,944.65 6,944.65 6,944.65 6,944.65 0.0K
18:18 6,945.91 6,945.91 6,945.91 6,945.91 0.0K
18:19 6,945.81 6,945.81 6,945.81 6,945.81 0.0K
18:20 6,945.22 6,945.22 6,945.22 6,945.22 0.0K
18:21 6,945.24 6,945.24 6,945.24 6,945.24 0.0K
18:22 6,944.80 6,944.80 6,944.80 6,944.80 0.0K
18:23 6,943.87 6,943.87 6,943.87 6,943.87 0.0K
18:24 6,943.02 6,943.02 6,943.02 6,943.02 0.0K
18:25 6,943.13 6,943.13 6,943.13 6,943.13 0.0K
18:29 6,943.14 6,943.14 6,943.14 6,943.14 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