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 6,837.02 6,837.02 6,837.02 6,837.02 0.0K
10:01 6,833.35 6,833.35 6,833.35 6,833.35 0.0K
10:02 6,824.65 6,824.65 6,824.65 6,824.65 0.0K
10:03 6,823.99 6,823.99 6,823.99 6,823.99 0.0K
10:04 6,821.25 6,821.25 6,821.25 6,821.25 0.0K
10:05 6,821.87 6,821.87 6,821.87 6,821.87 0.0K
10:06 6,819.47 6,819.47 6,819.47 6,819.47 0.0K
10:07 6,815.26 6,815.26 6,815.26 6,815.26 0.0K
10:08 6,814.33 6,814.33 6,814.33 6,814.33 0.0K
10:09 6,819.51 6,819.51 6,819.51 6,819.51 0.0K
10:10 6,823.47 6,823.47 6,823.47 6,823.47 0.0K
10:11 6,826.13 6,826.13 6,826.13 6,826.13 0.0K
10:12 6,827.69 6,827.69 6,827.69 6,827.69 0.0K
10:13 6,824.15 6,824.15 6,824.15 6,824.15 0.0K
10:14 6,823.82 6,823.82 6,823.82 6,823.82 0.0K
10:15 6,817.84 6,817.84 6,817.84 6,817.84 0.0K
10:16 6,819.30 6,819.30 6,819.30 6,819.30 0.0K
10:17 6,821.80 6,821.80 6,821.80 6,821.80 0.0K
10:18 6,820.61 6,820.61 6,820.61 6,820.61 0.0K
10:19 6,820.05 6,820.05 6,820.05 6,820.05 0.0K
10:20 6,820.18 6,820.18 6,820.18 6,820.18 0.0K
10:21 6,821.24 6,821.24 6,821.24 6,821.24 0.0K
10:22 6,823.77 6,823.77 6,823.77 6,823.77 0.0K
10:23 6,822.86 6,822.86 6,822.86 6,822.86 0.0K
10:24 6,822.89 6,822.89 6,822.89 6,822.89 0.0K
10:25 6,823.44 6,823.44 6,823.44 6,823.44 0.0K
10:26 6,821.54 6,821.54 6,821.54 6,821.54 0.0K
10:27 6,819.82 6,819.82 6,819.82 6,819.82 0.0K
10:28 6,821.31 6,821.31 6,821.31 6,821.31 0.0K
10:29 6,820.44 6,820.44 6,820.44 6,820.44 0.0K
10:30 6,817.92 6,817.92 6,817.92 6,817.92 0.0K
10:31 6,816.71 6,816.71 6,816.71 6,816.71 0.0K
10:32 6,815.87 6,815.87 6,815.87 6,815.87 0.0K
10:33 6,815.26 6,815.26 6,815.26 6,815.26 0.0K
10:34 6,814.82 6,814.82 6,814.82 6,814.82 0.0K
10:35 6,812.87 6,812.87 6,812.87 6,812.87 0.0K
10:36 6,812.16 6,812.16 6,812.16 6,812.16 0.0K
10:37 6,811.83 6,811.83 6,811.83 6,811.83 0.0K
10:38 6,810.98 6,810.98 6,810.98 6,810.98 0.0K
10:39 6,810.36 6,810.36 6,810.36 6,810.36 0.0K
10:40 6,810.74 6,810.74 6,810.74 6,810.74 0.0K
10:41 6,810.56 6,810.56 6,810.56 6,810.56 0.0K
10:42 6,809.51 6,809.51 6,809.51 6,809.51 0.0K
10:43 6,811.25 6,811.25 6,811.25 6,811.25 0.0K
10:44 6,811.08 6,811.08 6,811.08 6,811.08 0.0K
10:45 6,808.84 6,808.84 6,808.84 6,808.84 0.0K
10:46 6,808.45 6,808.45 6,808.45 6,808.45 0.0K
10:47 6,807.60 6,807.60 6,807.60 6,807.60 0.0K
10:48 6,808.45 6,808.45 6,808.45 6,808.45 0.0K
10:49 6,807.77 6,807.77 6,807.77 6,807.77 0.0K
10:50 6,808.98 6,808.98 6,808.98 6,808.98 0.0K
10:51 6,811.47 6,811.47 6,811.47 6,811.47 0.0K
10:52 6,812.90 6,812.90 6,812.90 6,812.90 0.0K
10:53 6,816.27 6,816.27 6,816.27 6,816.27 0.0K
10:54 6,816.35 6,816.35 6,816.35 6,816.35 0.0K
10:55 6,816.32 6,816.32 6,816.32 6,816.32 0.0K
10:56 6,817.37 6,817.37 6,817.37 6,817.37 0.0K
10:57 6,817.12 6,817.12 6,817.12 6,817.12 0.0K
10:58 6,819.00 6,819.00 6,819.00 6,819.00 0.0K
10:59 6,818.44 6,818.44 6,818.44 6,818.44 0.0K
11:00 6,817.30 6,817.30 6,817.30 6,817.30 0.0K
11:01 6,817.61 6,817.61 6,817.61 6,817.61 0.0K
11:02 6,815.15 6,815.15 6,815.15 6,815.15 0.0K
11:03 6,813.88 6,813.88 6,813.88 6,813.88 0.0K
11:04 6,812.51 6,812.51 6,812.51 6,812.51 0.0K
11:05 6,813.50 6,813.50 6,813.50 6,813.50 0.0K
11:06 6,813.86 6,813.86 6,813.86 6,813.86 0.0K
11:07 6,813.03 6,813.03 6,813.03 6,813.03 0.0K
11:08 6,811.86 6,811.86 6,811.86 6,811.86 0.0K
11:09 6,813.57 6,813.57 6,813.57 6,813.57 0.0K
11:10 6,813.47 6,813.47 6,813.47 6,813.47 0.0K
11:11 6,814.99 6,814.99 6,814.99 6,814.99 0.0K
11:12 6,812.93 6,812.93 6,812.93 6,812.93 0.0K
11:13 6,812.87 6,812.87 6,812.87 6,812.87 0.0K
11:14 6,817.93 6,817.93 6,817.93 6,817.93 0.0K
11:15 6,818.39 6,818.39 6,818.39 6,818.39 0.0K
11:16 6,816.94 6,816.94 6,816.94 6,816.94 0.0K
11:17 6,814.63 6,814.63 6,814.63 6,814.63 0.0K
11:18 6,811.82 6,811.82 6,811.82 6,811.82 0.0K
11:19 6,811.00 6,811.00 6,811.00 6,811.00 0.0K
11:20 6,812.85 6,812.85 6,812.85 6,812.85 0.0K
11:21 6,812.98 6,812.98 6,812.98 6,812.98 0.0K
11:22 6,812.23 6,812.23 6,812.23 6,812.23 0.0K
11:23 6,812.74 6,812.74 6,812.74 6,812.74 0.0K
11:24 6,813.62 6,813.62 6,813.62 6,813.62 0.0K
11:25 6,813.11 6,813.11 6,813.11 6,813.11 0.0K
11:26 6,813.39 6,813.39 6,813.39 6,813.39 0.0K
11:27 6,814.29 6,814.29 6,814.29 6,814.29 0.0K
11:28 6,814.05 6,814.05 6,814.05 6,814.05 0.0K
11:29 6,814.33 6,814.33 6,814.33 6,814.33 0.0K
11:30 6,817.83 6,817.83 6,817.83 6,817.83 0.0K
11:31 6,818.40 6,818.40 6,818.40 6,818.40 0.0K
11:32 6,819.32 6,819.32 6,819.32 6,819.32 0.0K
11:33 6,821.82 6,821.82 6,821.82 6,821.82 0.0K
11:34 6,823.42 6,823.42 6,823.42 6,823.42 0.0K
11:35 6,824.25 6,824.25 6,824.25 6,824.25 0.0K
11:36 6,818.19 6,818.19 6,818.19 6,818.19 0.0K
11:37 6,818.45 6,818.45 6,818.45 6,818.45 0.0K
11:38 6,819.92 6,819.92 6,819.92 6,819.92 0.0K
11:39 6,819.66 6,819.66 6,819.66 6,819.66 0.0K
11:40 6,822.55 6,822.55 6,822.55 6,822.55 0.0K
11:41 6,821.47 6,821.47 6,821.47 6,821.47 0.0K
11:42 6,821.37 6,821.37 6,821.37 6,821.37 0.0K
11:43 6,820.91 6,820.91 6,820.91 6,820.91 0.0K
11:44 6,821.28 6,821.28 6,821.28 6,821.28 0.0K
11:45 6,819.53 6,819.53 6,819.53 6,819.53 0.0K
11:46 6,819.14 6,819.14 6,819.14 6,819.14 0.0K
11:47 6,818.79 6,818.79 6,818.79 6,818.79 0.0K
11:48 6,819.20 6,819.20 6,819.20 6,819.20 0.0K
11:49 6,821.72 6,821.72 6,821.72 6,821.72 0.0K
11:50 6,818.23 6,818.23 6,818.23 6,818.23 0.0K
11:51 6,817.75 6,817.75 6,817.75 6,817.75 0.0K
11:52 6,816.52 6,816.52 6,816.52 6,816.52 0.0K
11:53 6,816.53 6,816.53 6,816.53 6,816.53 0.0K
11:54 6,815.39 6,815.39 6,815.39 6,815.39 0.0K
11:55 6,816.11 6,816.11 6,816.11 6,816.11 0.0K
11:56 6,816.01 6,816.01 6,816.01 6,816.01 0.0K
11:57 6,816.52 6,816.52 6,816.52 6,816.52 0.0K
11:58 6,818.38 6,818.38 6,818.38 6,818.38 0.0K
11:59 6,819.27 6,819.27 6,819.27 6,819.27 0.0K
12:00 6,819.79 6,819.79 6,819.79 6,819.79 0.0K
12:01 6,820.97 6,820.97 6,820.97 6,820.97 0.0K
12:02 6,820.46 6,820.46 6,820.46 6,820.46 0.0K
12:03 6,821.58 6,821.58 6,821.58 6,821.58 0.0K
12:04 6,821.58 6,821.58 6,821.58 6,821.58 0.0K
12:05 6,823.19 6,823.19 6,823.19 6,823.19 0.0K
12:06 6,823.74 6,823.74 6,823.74 6,823.74 0.0K
12:07 6,823.68 6,823.68 6,823.68 6,823.68 0.0K
12:08 6,823.98 6,823.98 6,823.98 6,823.98 0.0K
12:09 6,824.08 6,824.08 6,824.08 6,824.08 0.0K
12:10 6,823.53 6,823.53 6,823.53 6,823.53 0.0K
12:11 6,822.90 6,822.90 6,822.90 6,822.90 0.0K
12:12 6,821.47 6,821.47 6,821.47 6,821.47 0.0K
12:13 6,820.05 6,820.05 6,820.05 6,820.05 0.0K
12:14 6,816.46 6,816.46 6,816.46 6,816.46 0.0K
12:15 6,815.19 6,815.19 6,815.19 6,815.19 0.0K
12:16 6,814.75 6,814.75 6,814.75 6,814.75 0.0K
12:17 6,815.52 6,815.52 6,815.52 6,815.52 0.0K
12:18 6,815.95 6,815.95 6,815.95 6,815.95 0.0K
12:19 6,815.61 6,815.61 6,815.61 6,815.61 0.0K
12:20 6,812.31 6,812.31 6,812.31 6,812.31 0.0K
12:21 6,813.27 6,813.27 6,813.27 6,813.27 0.0K
12:22 6,813.34 6,813.34 6,813.34 6,813.34 0.0K
12:23 6,812.12 6,812.12 6,812.12 6,812.12 0.0K
12:24 6,813.42 6,813.42 6,813.42 6,813.42 0.0K
12:25 6,814.00 6,814.00 6,814.00 6,814.00 0.0K
12:26 6,814.26 6,814.26 6,814.26 6,814.26 0.0K
12:27 6,813.88 6,813.88 6,813.88 6,813.88 0.0K
12:28 6,815.51 6,815.51 6,815.51 6,815.51 0.0K
12:29 6,812.43 6,812.43 6,812.43 6,812.43 0.0K
12:30 6,811.67 6,811.67 6,811.67 6,811.67 0.0K
12:31 6,811.98 6,811.98 6,811.98 6,811.98 0.0K
12:32 6,812.43 6,812.43 6,812.43 6,812.43 0.0K
12:33 6,812.98 6,812.98 6,812.98 6,812.98 0.0K
12:34 6,812.65 6,812.65 6,812.65 6,812.65 0.0K
12:35 6,812.08 6,812.08 6,812.08 6,812.08 0.0K
12:36 6,812.30 6,812.30 6,812.30 6,812.30 0.0K
12:37 6,812.38 6,812.38 6,812.38 6,812.38 0.0K
12:38 6,810.66 6,810.66 6,810.66 6,810.66 0.0K
12:39 6,810.28 6,810.28 6,810.28 6,810.28 0.0K
12:40 6,811.24 6,811.24 6,811.24 6,811.24 0.0K
12:41 6,811.72 6,811.72 6,811.72 6,811.72 0.0K
12:42 6,807.66 6,807.66 6,807.66 6,807.66 0.0K
12:43 6,808.86 6,808.86 6,808.86 6,808.86 0.0K
12:44 6,806.34 6,806.34 6,806.34 6,806.34 0.0K
12:45 6,805.53 6,805.53 6,805.53 6,805.53 0.0K
12:46 6,807.27 6,807.27 6,807.27 6,807.27 0.0K
12:47 6,810.03 6,810.03 6,810.03 6,810.03 0.0K
12:48 6,809.81 6,809.81 6,809.81 6,809.81 0.0K
12:49 6,810.55 6,810.55 6,810.55 6,810.55 0.0K
12:50 6,807.49 6,807.49 6,807.49 6,807.49 0.0K
12:51 6,807.04 6,807.04 6,807.04 6,807.04 0.0K
12:52 6,808.06 6,808.06 6,808.06 6,808.06 0.0K
12:53 6,802.64 6,802.64 6,802.64 6,802.64 0.0K
12:54 6,804.52 6,804.52 6,804.52 6,804.52 0.0K
12:55 6,808.40 6,808.40 6,808.40 6,808.40 0.0K
12:56 6,805.20 6,805.20 6,805.20 6,805.20 0.0K
12:57 6,806.14 6,806.14 6,806.14 6,806.14 0.0K
12:58 6,803.24 6,803.24 6,803.24 6,803.24 0.0K
12:59 6,801.83 6,801.83 6,801.83 6,801.83 0.0K
13:00 6,800.74 6,800.74 6,800.74 6,800.74 0.0K
13:01 6,804.35 6,804.35 6,804.35 6,804.35 0.0K
13:02 6,804.40 6,804.40 6,804.40 6,804.40 0.0K
13:03 6,804.99 6,804.99 6,804.99 6,804.99 0.0K
13:04 6,802.34 6,802.34 6,802.34 6,802.34 0.0K
13:05 6,801.52 6,801.52 6,801.52 6,801.52 0.0K
13:06 6,804.32 6,804.32 6,804.32 6,804.32 0.0K
13:07 6,801.96 6,801.96 6,801.96 6,801.96 0.0K
13:08 6,803.66 6,803.66 6,803.66 6,803.66 0.0K
13:09 6,803.19 6,803.19 6,803.19 6,803.19 0.0K
13:10 6,801.77 6,801.77 6,801.77 6,801.77 0.0K
13:11 6,803.47 6,803.47 6,803.47 6,803.47 0.0K
13:12 6,803.38 6,803.38 6,803.38 6,803.38 0.0K
13:13 6,805.23 6,805.23 6,805.23 6,805.23 0.0K
13:14 6,805.55 6,805.55 6,805.55 6,805.55 0.0K
13:15 6,805.52 6,805.52 6,805.52 6,805.52 0.0K
13:16 6,807.17 6,807.17 6,807.17 6,807.17 0.0K
13:17 6,808.10 6,808.10 6,808.10 6,808.10 0.0K
13:18 6,807.36 6,807.36 6,807.36 6,807.36 0.0K
13:19 6,807.94 6,807.94 6,807.94 6,807.94 0.0K
13:20 6,807.76 6,807.76 6,807.76 6,807.76 0.0K
13:21 6,807.92 6,807.92 6,807.92 6,807.92 0.0K
13:22 6,807.58 6,807.58 6,807.58 6,807.58 0.0K
13:23 6,805.56 6,805.56 6,805.56 6,805.56 0.0K
13:24 6,805.61 6,805.61 6,805.61 6,805.61 0.0K
13:25 6,805.35 6,805.35 6,805.35 6,805.35 0.0K
13:26 6,805.68 6,805.68 6,805.68 6,805.68 0.0K
13:27 6,805.94 6,805.94 6,805.94 6,805.94 0.0K
13:28 6,805.38 6,805.38 6,805.38 6,805.38 0.0K
13:29 6,805.98 6,805.98 6,805.98 6,805.98 0.0K
13:30 6,805.32 6,805.32 6,805.32 6,805.32 0.0K
13:31 6,803.40 6,803.40 6,803.40 6,803.40 0.0K
13:32 6,802.05 6,802.05 6,802.05 6,802.05 0.0K
13:33 6,801.02 6,801.02 6,801.02 6,801.02 0.0K
13:34 6,800.22 6,800.22 6,800.22 6,800.22 0.0K
13:35 6,799.20 6,799.20 6,799.20 6,799.20 0.0K
13:36 6,799.50 6,799.50 6,799.50 6,799.50 0.0K
13:37 6,798.49 6,798.49 6,798.49 6,798.49 0.0K
13:38 6,798.53 6,798.53 6,798.53 6,798.53 0.0K
13:39 6,799.51 6,799.51 6,799.51 6,799.51 0.0K
13:40 6,798.36 6,798.36 6,798.36 6,798.36 0.0K
13:41 6,798.30 6,798.30 6,798.30 6,798.30 0.0K
13:42 6,799.11 6,799.11 6,799.11 6,799.11 0.0K
13:43 6,799.88 6,799.88 6,799.88 6,799.88 0.0K
13:44 6,799.11 6,799.11 6,799.11 6,799.11 0.0K
13:45 6,798.26 6,798.26 6,798.26 6,798.26 0.0K
13:46 6,798.37 6,798.37 6,798.37 6,798.37 0.0K
13:47 6,798.68 6,798.68 6,798.68 6,798.68 0.0K
13:48 6,800.46 6,800.46 6,800.46 6,800.46 0.0K
13:49 6,800.36 6,800.36 6,800.36 6,800.36 0.0K
13:50 6,802.38 6,802.38 6,802.38 6,802.38 0.0K
13:51 6,803.71 6,803.71 6,803.71 6,803.71 0.0K
13:52 6,802.28 6,802.28 6,802.28 6,802.28 0.0K
13:53 6,800.66 6,800.66 6,800.66 6,800.66 0.0K
13:54 6,799.88 6,799.88 6,799.88 6,799.88 0.0K
13:55 6,799.30 6,799.30 6,799.30 6,799.30 0.0K
13:56 6,797.83 6,797.83 6,797.83 6,797.83 0.0K
13:57 6,798.20 6,798.20 6,798.20 6,798.20 0.0K
13:58 6,798.61 6,798.61 6,798.61 6,798.61 0.0K
13:59 6,796.56 6,796.56 6,796.56 6,796.56 0.0K
14:00 6,793.80 6,793.80 6,793.80 6,793.80 0.0K
14:01 6,794.06 6,794.06 6,794.06 6,794.06 0.0K
14:02 6,792.98 6,792.98 6,792.98 6,792.98 0.0K
14:03 6,789.46 6,789.46 6,789.46 6,789.46 0.0K
14:04 6,791.22 6,791.22 6,791.22 6,791.22 0.0K
14:05 6,794.02 6,794.02 6,794.02 6,794.02 0.0K
14:06 6,793.84 6,793.84 6,793.84 6,793.84 0.0K
14:07 6,794.04 6,794.04 6,794.04 6,794.04 0.0K
14:08 6,794.69 6,794.69 6,794.69 6,794.69 0.0K
14:09 6,794.75 6,794.75 6,794.75 6,794.75 0.0K
14:10 6,793.47 6,793.47 6,793.47 6,793.47 0.0K
14:11 6,794.01 6,794.01 6,794.01 6,794.01 0.0K
14:12 6,793.87 6,793.87 6,793.87 6,793.87 0.0K
14:13 6,794.29 6,794.29 6,794.29 6,794.29 0.0K
14:14 6,793.79 6,793.79 6,793.79 6,793.79 0.0K
14:15 6,793.37 6,793.37 6,793.37 6,793.37 0.0K
14:16 6,792.37 6,792.37 6,792.37 6,792.37 0.0K
14:17 6,788.88 6,788.88 6,788.88 6,788.88 0.0K
14:18 6,787.61 6,787.61 6,787.61 6,787.61 0.0K
14:19 6,786.91 6,786.91 6,786.91 6,786.91 0.0K
14:20 6,787.76 6,787.76 6,787.76 6,787.76 0.0K
14:21 6,789.49 6,789.49 6,789.49 6,789.49 0.0K
14:22 6,788.94 6,788.94 6,788.94 6,788.94 0.0K
14:23 6,789.24 6,789.24 6,789.24 6,789.24 0.0K
14:24 6,786.57 6,786.57 6,786.57 6,786.57 0.0K
14:25 6,787.90 6,787.90 6,787.90 6,787.90 0.0K
14:26 6,788.10 6,788.10 6,788.10 6,788.10 0.0K
14:27 6,787.22 6,787.22 6,787.22 6,787.22 0.0K
14:28 6,787.48 6,787.48 6,787.48 6,787.48 0.0K
14:29 6,786.64 6,786.64 6,786.64 6,786.64 0.0K
14:30 6,785.89 6,785.89 6,785.89 6,785.89 0.0K
14:31 6,787.73 6,787.73 6,787.73 6,787.73 0.0K
14:32 6,790.09 6,790.09 6,790.09 6,790.09 0.0K
14:33 6,791.12 6,791.12 6,791.12 6,791.12 0.0K
14:34 6,791.31 6,791.31 6,791.31 6,791.31 0.0K
14:35 6,789.77 6,789.77 6,789.77 6,789.77 0.0K
14:36 6,790.31 6,790.31 6,790.31 6,790.31 0.0K
14:37 6,790.02 6,790.02 6,790.02 6,790.02 0.0K
14:38 6,792.60 6,792.60 6,792.60 6,792.60 0.0K
14:39 6,793.31 6,793.31 6,793.31 6,793.31 0.0K
14:40 6,795.35 6,795.35 6,795.35 6,795.35 0.0K
14:41 6,797.23 6,797.23 6,797.23 6,797.23 0.0K
14:42 6,798.33 6,798.33 6,798.33 6,798.33 0.0K
14:43 6,801.48 6,801.48 6,801.48 6,801.48 0.0K
14:44 6,803.17 6,803.17 6,803.17 6,803.17 0.0K
14:45 6,803.09 6,803.09 6,803.09 6,803.09 0.0K
14:46 6,803.00 6,803.00 6,803.00 6,803.00 0.0K
14:47 6,801.57 6,801.57 6,801.57 6,801.57 0.0K
14:48 6,800.80 6,800.80 6,800.80 6,800.80 0.0K
14:49 6,800.18 6,800.18 6,800.18 6,800.18 0.0K
14:50 6,799.88 6,799.88 6,799.88 6,799.88 0.0K
14:51 6,797.19 6,797.19 6,797.19 6,797.19 0.0K
14:52 6,796.66 6,796.66 6,796.66 6,796.66 0.0K
14:53 6,797.40 6,797.40 6,797.40 6,797.40 0.0K
14:54 6,796.01 6,796.01 6,796.01 6,796.01 0.0K
14:55 6,796.70 6,796.70 6,796.70 6,796.70 0.0K
14:56 6,796.07 6,796.07 6,796.07 6,796.07 0.0K
14:57 6,797.26 6,797.26 6,797.26 6,797.26 0.0K
14:58 6,797.73 6,797.73 6,797.73 6,797.73 0.0K
14:59 6,798.23 6,798.23 6,798.23 6,798.23 0.0K
15:00 6,797.11 6,797.11 6,797.11 6,797.11 0.0K
15:01 6,798.95 6,798.95 6,798.95 6,798.95 0.0K
15:02 6,798.26 6,798.26 6,798.26 6,798.26 0.0K
15:03 6,798.12 6,798.12 6,798.12 6,798.12 0.0K
15:04 6,798.34 6,798.34 6,798.34 6,798.34 0.0K
15:05 6,797.46 6,797.46 6,797.46 6,797.46 0.0K
15:06 6,797.53 6,797.53 6,797.53 6,797.53 0.0K
15:07 6,797.40 6,797.40 6,797.40 6,797.40 0.0K
15:08 6,797.01 6,797.01 6,797.01 6,797.01 0.0K
15:09 6,796.86 6,796.86 6,796.86 6,796.86 0.0K
15:10 6,798.34 6,798.34 6,798.34 6,798.34 0.0K
15:11 6,799.18 6,799.18 6,799.18 6,799.18 0.0K
15:12 6,799.79 6,799.79 6,799.79 6,799.79 0.0K
15:13 6,800.57 6,800.57 6,800.57 6,800.57 0.0K
15:14 6,800.65 6,800.65 6,800.65 6,800.65 0.0K
15:15 6,801.10 6,801.10 6,801.10 6,801.10 0.0K
15:16 6,800.59 6,800.59 6,800.59 6,800.59 0.0K
15:17 6,801.49 6,801.49 6,801.49 6,801.49 0.0K
15:18 6,801.56 6,801.56 6,801.56 6,801.56 0.0K
15:19 6,802.10 6,802.10 6,802.10 6,802.10 0.0K
15:20 6,801.80 6,801.80 6,801.80 6,801.80 0.0K
15:21 6,799.24 6,799.24 6,799.24 6,799.24 0.0K
15:22 6,797.85 6,797.85 6,797.85 6,797.85 0.0K
15:23 6,797.39 6,797.39 6,797.39 6,797.39 0.0K
15:24 6,798.24 6,798.24 6,798.24 6,798.24 0.0K
15:25 6,798.67 6,798.67 6,798.67 6,798.67 0.0K
15:26 6,797.58 6,797.58 6,797.58 6,797.58 0.0K
15:27 6,795.26 6,795.26 6,795.26 6,795.26 0.0K
15:28 6,794.73 6,794.73 6,794.73 6,794.73 0.0K
15:29 6,794.53 6,794.53 6,794.53 6,794.53 0.0K
15:30 6,797.12 6,797.12 6,797.12 6,797.12 0.0K
15:31 6,798.23 6,798.23 6,798.23 6,798.23 0.0K
15:32 6,800.34 6,800.34 6,800.34 6,800.34 0.0K
15:33 6,807.06 6,807.06 6,807.06 6,807.06 0.0K
15:34 6,806.84 6,806.84 6,806.84 6,806.84 0.0K
15:35 6,806.34 6,806.34 6,806.34 6,806.34 0.0K
15:36 6,807.47 6,807.47 6,807.47 6,807.47 0.0K
15:37 6,806.40 6,806.40 6,806.40 6,806.40 0.0K
15:38 6,805.60 6,805.60 6,805.60 6,805.60 0.0K
15:39 6,804.36 6,804.36 6,804.36 6,804.36 0.0K
15:40 6,802.08 6,802.08 6,802.08 6,802.08 0.0K
15:41 6,800.72 6,800.72 6,800.72 6,800.72 0.0K
15:42 6,800.02 6,800.02 6,800.02 6,800.02 0.0K
15:43 6,798.22 6,798.22 6,798.22 6,798.22 0.0K
15:44 6,798.31 6,798.31 6,798.31 6,798.31 0.0K
15:45 6,800.19 6,800.19 6,800.19 6,800.19 0.0K
15:46 6,800.98 6,800.98 6,800.98 6,800.98 0.0K
15:47 6,800.19 6,800.19 6,800.19 6,800.19 0.0K
15:48 6,799.82 6,799.82 6,799.82 6,799.82 0.0K
15:49 6,800.26 6,800.26 6,800.26 6,800.26 0.0K
15:50 6,798.06 6,798.06 6,798.06 6,798.06 0.0K
15:51 6,793.62 6,793.62 6,793.62 6,793.62 0.0K
15:52 6,793.97 6,793.97 6,793.97 6,793.97 0.0K
15:53 6,794.22 6,794.22 6,794.22 6,794.22 0.0K
15:54 6,793.89 6,793.89 6,793.89 6,793.89 0.0K
15:55 6,794.40 6,794.40 6,794.40 6,794.40 0.0K
15:56 6,793.62 6,793.62 6,793.62 6,793.62 0.0K
15:57 6,793.69 6,793.69 6,793.69 6,793.69 0.0K
15:58 6,793.57 6,793.57 6,793.57 6,793.57 0.0K
15:59 6,792.77 6,792.77 6,792.77 6,792.77 0.0K
16:00 6,790.77 6,790.77 6,790.77 6,790.77 0.0K
16:01 6,790.87 6,790.87 6,790.87 6,790.87 0.0K
16:02 6,791.16 6,791.16 6,791.16 6,791.16 0.0K
16:03 6,791.57 6,791.57 6,791.57 6,791.57 0.0K
16:04 6,792.78 6,792.78 6,792.78 6,792.78 0.0K
16:05 6,793.66 6,793.66 6,793.66 6,793.66 0.0K
16:06 6,794.05 6,794.05 6,794.05 6,794.05 0.0K
16:07 6,794.52 6,794.52 6,794.52 6,794.52 0.0K
16:08 6,793.89 6,793.89 6,793.89 6,793.89 0.0K
16:09 6,793.76 6,793.76 6,793.76 6,793.76 0.0K
16:10 6,794.38 6,794.38 6,794.38 6,794.38 0.0K
16:11 6,795.40 6,795.40 6,795.40 6,795.40 0.0K
16:12 6,796.23 6,796.23 6,796.23 6,796.23 0.0K
16:13 6,796.60 6,796.60 6,796.60 6,796.60 0.0K
16:14 6,796.32 6,796.32 6,796.32 6,796.32 0.0K
16:15 6,795.36 6,795.36 6,795.36 6,795.36 0.0K
16:16 6,794.56 6,794.56 6,794.56 6,794.56 0.0K
16:17 6,794.21 6,794.21 6,794.21 6,794.21 0.0K
16:18 6,793.76 6,793.76 6,793.76 6,793.76 0.0K
16:19 6,793.72 6,793.72 6,793.72 6,793.72 0.0K
16:20 6,793.40 6,793.40 6,793.40 6,793.40 0.0K
16:21 6,793.51 6,793.51 6,793.51 6,793.51 0.0K
16:22 6,793.78 6,793.78 6,793.78 6,793.78 0.0K
16:23 6,793.13 6,793.13 6,793.13 6,793.13 0.0K
16:24 6,795.24 6,795.24 6,795.24 6,795.24 0.0K
16:25 6,793.48 6,793.48 6,793.48 6,793.48 0.0K
16:26 6,793.72 6,793.72 6,793.72 6,793.72 0.0K
16:27 6,794.48 6,794.48 6,794.48 6,794.48 0.0K
16:28 6,795.45 6,795.45 6,795.45 6,795.45 0.0K
16:29 6,795.28 6,795.28 6,795.28 6,795.28 0.0K
16:30 6,795.36 6,795.36 6,795.36 6,795.36 0.0K
16:31 6,796.68 6,796.68 6,796.68 6,796.68 0.0K
16:32 6,799.84 6,799.84 6,799.84 6,799.84 0.0K
16:33 6,801.95 6,801.95 6,801.95 6,801.95 0.0K
16:34 6,804.72 6,804.72 6,804.72 6,804.72 0.0K
16:35 6,806.00 6,806.00 6,806.00 6,806.00 0.0K
16:36 6,807.89 6,807.89 6,807.89 6,807.89 0.0K
16:37 6,809.98 6,809.98 6,809.98 6,809.98 0.0K
16:38 6,811.61 6,811.61 6,811.61 6,811.61 0.0K
16:39 6,812.65 6,812.65 6,812.65 6,812.65 0.0K
16:40 6,812.25 6,812.25 6,812.25 6,812.25 0.0K
16:41 6,811.93 6,811.93 6,811.93 6,811.93 0.0K
16:42 6,811.70 6,811.70 6,811.70 6,811.70 0.0K
16:43 6,810.64 6,810.64 6,810.64 6,810.64 0.0K
16:44 6,813.06 6,813.06 6,813.06 6,813.06 0.0K
16:45 6,814.33 6,814.33 6,814.33 6,814.33 0.0K
16:46 6,815.14 6,815.14 6,815.14 6,815.14 0.0K
16:47 6,812.44 6,812.44 6,812.44 6,812.44 0.0K
16:48 6,811.92 6,811.92 6,811.92 6,811.92 0.0K
16:49 6,812.41 6,812.41 6,812.41 6,812.41 0.0K
16:50 6,812.36 6,812.36 6,812.36 6,812.36 0.0K
16:51 6,813.40 6,813.40 6,813.40 6,813.40 0.0K
16:52 6,815.03 6,815.03 6,815.03 6,815.03 0.0K
16:53 6,815.82 6,815.82 6,815.82 6,815.82 0.0K
16:54 6,816.56 6,816.56 6,816.56 6,816.56 0.0K
16:55 6,816.97 6,816.97 6,816.97 6,816.97 0.0K
16:56 6,817.50 6,817.50 6,817.50 6,817.50 0.0K
16:57 6,816.01 6,816.01 6,816.01 6,816.01 0.0K
16:58 6,815.50 6,815.50 6,815.50 6,815.50 0.0K
16:59 6,814.93 6,814.93 6,814.93 6,814.93 0.0K
17:00 6,817.91 6,817.91 6,817.91 6,817.91 0.0K
17:01 6,819.66 6,819.66 6,819.66 6,819.66 0.0K
17:02 6,821.20 6,821.20 6,821.20 6,821.20 0.0K
17:03 6,820.40 6,820.40 6,820.40 6,820.40 0.0K
17:04 6,819.75 6,819.75 6,819.75 6,819.75 0.0K
17:05 6,823.22 6,823.22 6,823.22 6,823.22 0.0K
17:06 6,822.83 6,822.83 6,822.83 6,822.83 0.0K
17:07 6,824.01 6,824.01 6,824.01 6,824.01 0.0K
17:08 6,822.03 6,822.03 6,822.03 6,822.03 0.0K
17:09 6,822.25 6,822.25 6,822.25 6,822.25 0.0K
17:10 6,818.93 6,818.93 6,818.93 6,818.93 0.0K
17:11 6,821.24 6,821.24 6,821.24 6,821.24 0.0K
17:12 6,821.24 6,821.24 6,821.24 6,821.24 0.0K
17:13 6,822.09 6,822.09 6,822.09 6,822.09 0.0K
17:14 6,824.26 6,824.26 6,824.26 6,824.26 0.0K
17:15 6,824.67 6,824.67 6,824.67 6,824.67 0.0K
17:16 6,824.80 6,824.80 6,824.80 6,824.80 0.0K
17:17 6,825.46 6,825.46 6,825.46 6,825.46 0.0K
17:18 6,827.77 6,827.77 6,827.77 6,827.77 0.0K
17:19 6,828.88 6,828.88 6,828.88 6,828.88 0.0K
17:20 6,828.98 6,828.98 6,828.98 6,828.98 0.0K
17:21 6,827.42 6,827.42 6,827.42 6,827.42 0.0K
17:22 6,828.52 6,828.52 6,828.52 6,828.52 0.0K
17:23 6,827.73 6,827.73 6,827.73 6,827.73 0.0K
17:24 6,829.03 6,829.03 6,829.03 6,829.03 0.0K
17:25 6,831.38 6,831.38 6,831.38 6,831.38 0.0K
17:26 6,833.11 6,833.11 6,833.11 6,833.11 0.0K
17:27 6,833.81 6,833.81 6,833.81 6,833.81 0.0K
17:28 6,834.60 6,834.60 6,834.60 6,834.60 0.0K
17:29 6,834.97 6,834.97 6,834.97 6,834.97 0.0K
17:30 6,840.40 6,840.40 6,840.40 6,840.40 0.0K
17:31 6,841.22 6,841.22 6,841.22 6,841.22 0.0K
17:32 6,843.88 6,843.88 6,843.88 6,843.88 0.0K
17:33 6,845.50 6,845.50 6,845.50 6,845.50 0.0K
17:34 6,847.49 6,847.49 6,847.49 6,847.49 0.0K
17:35 6,847.32 6,847.32 6,847.32 6,847.32 0.0K
17:36 6,848.87 6,848.87 6,848.87 6,848.87 0.0K
17:37 6,853.04 6,853.04 6,853.04 6,853.04 0.0K
17:38 6,855.64 6,855.64 6,855.64 6,855.64 0.0K
17:39 6,856.63 6,856.63 6,856.63 6,856.63 0.0K
17:40 6,856.64 6,856.64 6,856.64 6,856.64 0.0K
17:41 6,855.66 6,855.66 6,855.66 6,855.66 0.0K
17:42 6,856.05 6,856.05 6,856.05 6,856.05 0.0K
17:43 6,856.13 6,856.13 6,856.13 6,856.13 0.0K
17:44 6,856.87 6,856.87 6,856.87 6,856.87 0.0K
17:45 6,855.50 6,855.50 6,855.50 6,855.50 0.0K
17:46 6,856.12 6,856.12 6,856.12 6,856.12 0.0K
17:47 6,855.66 6,855.66 6,855.66 6,855.66 0.0K
17:48 6,855.24 6,855.24 6,855.24 6,855.24 0.0K
17:49 6,855.28 6,855.28 6,855.28 6,855.28 0.0K
17:50 6,856.36 6,856.36 6,856.36 6,856.36 0.0K
17:51 6,857.49 6,857.49 6,857.49 6,857.49 0.0K
17:52 6,858.22 6,858.22 6,858.22 6,858.22 0.0K
17:53 6,858.27 6,858.27 6,858.27 6,858.27 0.0K
17:54 6,858.73 6,858.73 6,858.73 6,858.73 0.0K
17:55 6,858.21 6,858.21 6,858.21 6,858.21 0.0K
17:56 6,857.71 6,857.71 6,857.71 6,857.71 0.0K
17:57 6,859.13 6,859.13 6,859.13 6,859.13 0.0K
17:58 6,858.92 6,858.92 6,858.92 6,858.92 0.0K
17:59 6,859.10 6,859.10 6,859.10 6,859.10 0.0K
18:00 6,859.72 6,859.72 6,859.72 6,859.72 0.0K
18:01 6,860.46 6,860.46 6,860.46 6,860.46 0.0K
18:02 6,862.15 6,862.15 6,862.15 6,862.15 0.0K
18:03 6,863.27 6,863.27 6,863.27 6,863.27 0.0K
18:04 6,865.32 6,865.32 6,865.32 6,865.32 0.0K
18:05 6,866.44 6,866.44 6,866.44 6,866.44 0.0K
18:06 6,866.67 6,866.67 6,866.67 6,866.67 0.0K
18:07 6,866.58 6,866.58 6,866.58 6,866.58 0.0K
18:08 6,867.85 6,867.85 6,867.85 6,867.85 0.0K
18:09 6,870.29 6,870.29 6,870.29 6,870.29 0.0K
18:10 6,871.71 6,871.71 6,871.71 6,871.71 0.0K
18:11 6,872.82 6,872.82 6,872.82 6,872.82 0.0K
18:12 6,873.74 6,873.74 6,873.74 6,873.74 0.0K
18:13 6,874.74 6,874.74 6,874.74 6,874.74 0.0K
18:14 6,875.49 6,875.49 6,875.49 6,875.49 0.0K
18:15 6,875.00 6,875.00 6,875.00 6,875.00 0.0K
18:16 6,874.66 6,874.66 6,874.66 6,874.66 0.0K
18:17 6,877.05 6,877.05 6,877.05 6,877.05 0.0K
18:18 6,877.41 6,877.41 6,877.41 6,877.41 0.0K
18:19 6,877.20 6,877.20 6,877.20 6,877.20 0.0K
18:20 6,877.25 6,877.25 6,877.25 6,877.25 0.0K
18:21 6,877.25 6,877.25 6,877.25 6,877.25 0.0K
18:22 6,878.04 6,878.04 6,878.04 6,878.04 0.0K
18:23 6,877.19 6,877.19 6,877.19 6,877.19 0.0K
18:24 6,877.10 6,877.10 6,877.10 6,877.10 0.0K
18:25 6,876.27 6,876.27 6,876.27 6,876.27 0.0K
18:29 6,876.24 6,876.24 6,876.24 6,876.24 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