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 7,261.14 7,261.14 7,261.14 7,261.14 0.0K
10:01 7,253.81 7,253.81 7,253.81 7,253.81 0.0K
10:02 7,248.32 7,248.32 7,248.32 7,248.32 0.0K
10:03 7,250.36 7,250.36 7,250.36 7,250.36 0.0K
10:04 7,243.03 7,243.03 7,243.03 7,243.03 0.0K
10:05 7,234.17 7,234.17 7,234.17 7,234.17 0.0K
10:06 7,241.88 7,241.88 7,241.88 7,241.88 0.0K
10:07 7,250.35 7,250.35 7,250.35 7,250.35 0.0K
10:08 7,259.34 7,259.34 7,259.34 7,259.34 0.0K
10:09 7,264.15 7,264.15 7,264.15 7,264.15 0.0K
10:10 7,265.39 7,265.39 7,265.39 7,265.39 0.0K
10:11 7,263.84 7,263.84 7,263.84 7,263.84 0.0K
10:12 7,260.12 7,260.12 7,260.12 7,260.12 0.0K
10:13 7,260.33 7,260.33 7,260.33 7,260.33 0.0K
10:14 7,256.95 7,256.95 7,256.95 7,256.95 0.0K
10:15 7,256.78 7,256.78 7,256.78 7,256.78 0.0K
10:16 7,257.41 7,257.41 7,257.41 7,257.41 0.0K
10:17 7,257.44 7,257.44 7,257.44 7,257.44 0.0K
10:18 7,259.49 7,259.49 7,259.49 7,259.49 0.0K
10:19 7,257.46 7,257.46 7,257.46 7,257.46 0.0K
10:20 7,260.03 7,260.03 7,260.03 7,260.03 0.0K
10:21 7,264.09 7,264.09 7,264.09 7,264.09 0.0K
10:22 7,262.66 7,262.66 7,262.66 7,262.66 0.0K
10:23 7,268.00 7,268.00 7,268.00 7,268.00 0.0K
10:24 7,266.22 7,266.22 7,266.22 7,266.22 0.0K
10:25 7,264.42 7,264.42 7,264.42 7,264.42 0.0K
10:26 7,261.84 7,261.84 7,261.84 7,261.84 0.0K
10:27 7,262.54 7,262.54 7,262.54 7,262.54 0.0K
10:28 7,259.52 7,259.52 7,259.52 7,259.52 0.0K
10:29 7,262.49 7,262.49 7,262.49 7,262.49 0.0K
10:30 7,261.22 7,261.22 7,261.22 7,261.22 0.0K
10:31 7,262.24 7,262.24 7,262.24 7,262.24 0.0K
10:32 7,266.52 7,266.52 7,266.52 7,266.52 0.0K
10:33 7,268.95 7,268.95 7,268.95 7,268.95 0.0K
10:34 7,268.56 7,268.56 7,268.56 7,268.56 0.0K
10:35 7,270.35 7,270.35 7,270.35 7,270.35 0.0K
10:36 7,270.55 7,270.55 7,270.55 7,270.55 0.0K
10:37 7,271.04 7,271.04 7,271.04 7,271.04 0.0K
10:38 7,271.44 7,271.44 7,271.44 7,271.44 0.0K
10:39 7,272.34 7,272.34 7,272.34 7,272.34 0.0K
10:40 7,273.82 7,273.82 7,273.82 7,273.82 0.0K
10:41 7,274.98 7,274.98 7,274.98 7,274.98 0.0K
10:42 7,276.12 7,276.12 7,276.12 7,276.12 0.0K
10:43 7,276.62 7,276.62 7,276.62 7,276.62 0.0K
10:44 7,277.44 7,277.44 7,277.44 7,277.44 0.0K
10:45 7,278.08 7,278.08 7,278.08 7,278.08 0.0K
10:46 7,277.48 7,277.48 7,277.48 7,277.48 0.0K
10:47 7,274.84 7,274.84 7,274.84 7,274.84 0.0K
10:48 7,274.21 7,274.21 7,274.21 7,274.21 0.0K
10:49 7,274.55 7,274.55 7,274.55 7,274.55 0.0K
10:50 7,275.00 7,275.00 7,275.00 7,275.00 0.0K
10:51 7,276.74 7,276.74 7,276.74 7,276.74 0.0K
10:52 7,280.36 7,280.36 7,280.36 7,280.36 0.0K
10:53 7,278.13 7,278.13 7,278.13 7,278.13 0.0K
10:54 7,278.83 7,278.83 7,278.83 7,278.83 0.0K
10:55 7,279.31 7,279.31 7,279.31 7,279.31 0.0K
10:56 7,281.40 7,281.40 7,281.40 7,281.40 0.0K
10:57 7,281.64 7,281.64 7,281.64 7,281.64 0.0K
10:58 7,279.45 7,279.45 7,279.45 7,279.45 0.0K
10:59 7,279.06 7,279.06 7,279.06 7,279.06 0.0K
11:00 7,279.32 7,279.32 7,279.32 7,279.32 0.0K
11:01 7,280.17 7,280.17 7,280.17 7,280.17 0.0K
11:02 7,281.52 7,281.52 7,281.52 7,281.52 0.0K
11:03 7,279.68 7,279.68 7,279.68 7,279.68 0.0K
11:04 7,278.90 7,278.90 7,278.90 7,278.90 0.0K
11:05 7,275.10 7,275.10 7,275.10 7,275.10 0.0K
11:06 7,272.55 7,272.55 7,272.55 7,272.55 0.0K
11:07 7,272.24 7,272.24 7,272.24 7,272.24 0.0K
11:08 7,274.32 7,274.32 7,274.32 7,274.32 0.0K
11:09 7,269.96 7,269.96 7,269.96 7,269.96 0.0K
11:10 7,268.54 7,268.54 7,268.54 7,268.54 0.0K
11:11 7,267.06 7,267.06 7,267.06 7,267.06 0.0K
11:12 7,264.26 7,264.26 7,264.26 7,264.26 0.0K
11:13 7,267.93 7,267.93 7,267.93 7,267.93 0.0K
11:14 7,269.18 7,269.18 7,269.18 7,269.18 0.0K
11:15 7,270.49 7,270.49 7,270.49 7,270.49 0.0K
11:16 7,269.55 7,269.55 7,269.55 7,269.55 0.0K
11:17 7,269.48 7,269.48 7,269.48 7,269.48 0.0K
11:18 7,268.87 7,268.87 7,268.87 7,268.87 0.0K
11:19 7,267.93 7,267.93 7,267.93 7,267.93 0.0K
11:20 7,266.21 7,266.21 7,266.21 7,266.21 0.0K
11:21 7,266.44 7,266.44 7,266.44 7,266.44 0.0K
11:22 7,266.49 7,266.49 7,266.49 7,266.49 0.0K
11:23 7,268.03 7,268.03 7,268.03 7,268.03 0.0K
11:24 7,268.79 7,268.79 7,268.79 7,268.79 0.0K
11:25 7,270.62 7,270.62 7,270.62 7,270.62 0.0K
11:26 7,269.74 7,269.74 7,269.74 7,269.74 0.0K
11:27 7,269.73 7,269.73 7,269.73 7,269.73 0.0K
11:28 7,270.84 7,270.84 7,270.84 7,270.84 0.0K
11:29 7,269.73 7,269.73 7,269.73 7,269.73 0.0K
11:30 7,270.14 7,270.14 7,270.14 7,270.14 0.0K
11:31 7,271.61 7,271.61 7,271.61 7,271.61 0.0K
11:32 7,271.81 7,271.81 7,271.81 7,271.81 0.0K
11:33 7,272.36 7,272.36 7,272.36 7,272.36 0.0K
11:34 7,272.18 7,272.18 7,272.18 7,272.18 0.0K
11:35 7,268.84 7,268.84 7,268.84 7,268.84 0.0K
11:36 7,266.34 7,266.34 7,266.34 7,266.34 0.0K
11:37 7,268.11 7,268.11 7,268.11 7,268.11 0.0K
11:38 7,268.29 7,268.29 7,268.29 7,268.29 0.0K
11:39 7,265.24 7,265.24 7,265.24 7,265.24 0.0K
11:40 7,265.34 7,265.34 7,265.34 7,265.34 0.0K
11:41 7,265.88 7,265.88 7,265.88 7,265.88 0.0K
11:42 7,261.47 7,261.47 7,261.47 7,261.47 0.0K
11:43 7,260.74 7,260.74 7,260.74 7,260.74 0.0K
11:44 7,260.77 7,260.77 7,260.77 7,260.77 0.0K
11:45 7,258.95 7,258.95 7,258.95 7,258.95 0.0K
11:46 7,260.62 7,260.62 7,260.62 7,260.62 0.0K
11:47 7,259.98 7,259.98 7,259.98 7,259.98 0.0K
11:48 7,260.07 7,260.07 7,260.07 7,260.07 0.0K
11:49 7,260.01 7,260.01 7,260.01 7,260.01 0.0K
11:50 7,259.81 7,259.81 7,259.81 7,259.81 0.0K
11:51 7,259.11 7,259.11 7,259.11 7,259.11 0.0K
11:52 7,258.05 7,258.05 7,258.05 7,258.05 0.0K
11:53 7,253.83 7,253.83 7,253.83 7,253.83 0.0K
11:54 7,252.81 7,252.81 7,252.81 7,252.81 0.0K
11:55 7,252.46 7,252.46 7,252.46 7,252.46 0.0K
11:56 7,253.17 7,253.17 7,253.17 7,253.17 0.0K
11:57 7,252.83 7,252.83 7,252.83 7,252.83 0.0K
11:58 7,252.16 7,252.16 7,252.16 7,252.16 0.0K
11:59 7,252.45 7,252.45 7,252.45 7,252.45 0.0K
12:00 7,253.32 7,253.32 7,253.32 7,253.32 0.0K
12:01 7,254.96 7,254.96 7,254.96 7,254.96 0.0K
12:02 7,254.00 7,254.00 7,254.00 7,254.00 0.0K
12:03 7,253.48 7,253.48 7,253.48 7,253.48 0.0K
12:04 7,252.27 7,252.27 7,252.27 7,252.27 0.0K
12:05 7,252.36 7,252.36 7,252.36 7,252.36 0.0K
12:06 7,253.28 7,253.28 7,253.28 7,253.28 0.0K
12:07 7,252.50 7,252.50 7,252.50 7,252.50 0.0K
12:08 7,253.17 7,253.17 7,253.17 7,253.17 0.0K
12:09 7,255.25 7,255.25 7,255.25 7,255.25 0.0K
12:10 7,255.62 7,255.62 7,255.62 7,255.62 0.0K
12:11 7,256.38 7,256.38 7,256.38 7,256.38 0.0K
12:12 7,256.73 7,256.73 7,256.73 7,256.73 0.0K
12:13 7,254.53 7,254.53 7,254.53 7,254.53 0.0K
12:14 7,256.24 7,256.24 7,256.24 7,256.24 0.0K
12:15 7,256.77 7,256.77 7,256.77 7,256.77 0.0K
12:16 7,256.72 7,256.72 7,256.72 7,256.72 0.0K
12:17 7,256.93 7,256.93 7,256.93 7,256.93 0.0K
12:18 7,257.11 7,257.11 7,257.11 7,257.11 0.0K
12:19 7,255.81 7,255.81 7,255.81 7,255.81 0.0K
12:20 7,256.92 7,256.92 7,256.92 7,256.92 0.0K
12:21 7,257.50 7,257.50 7,257.50 7,257.50 0.0K
12:22 7,257.68 7,257.68 7,257.68 7,257.68 0.0K
12:23 7,258.68 7,258.68 7,258.68 7,258.68 0.0K
12:24 7,258.72 7,258.72 7,258.72 7,258.72 0.0K
12:25 7,258.50 7,258.50 7,258.50 7,258.50 0.0K
12:26 7,258.12 7,258.12 7,258.12 7,258.12 0.0K
12:27 7,256.36 7,256.36 7,256.36 7,256.36 0.0K
12:28 7,256.39 7,256.39 7,256.39 7,256.39 0.0K
12:29 7,256.95 7,256.95 7,256.95 7,256.95 0.0K
12:30 7,257.67 7,257.67 7,257.67 7,257.67 0.0K
12:31 7,260.08 7,260.08 7,260.08 7,260.08 0.0K
12:32 7,260.20 7,260.20 7,260.20 7,260.20 0.0K
12:33 7,260.06 7,260.06 7,260.06 7,260.06 0.0K
12:34 7,259.99 7,259.99 7,259.99 7,259.99 0.0K
12:35 7,260.99 7,260.99 7,260.99 7,260.99 0.0K
12:36 7,260.51 7,260.51 7,260.51 7,260.51 0.0K
12:37 7,260.36 7,260.36 7,260.36 7,260.36 0.0K
12:38 7,261.40 7,261.40 7,261.40 7,261.40 0.0K
12:39 7,263.09 7,263.09 7,263.09 7,263.09 0.0K
12:40 7,264.28 7,264.28 7,264.28 7,264.28 0.0K
12:41 7,264.82 7,264.82 7,264.82 7,264.82 0.0K
12:42 7,266.11 7,266.11 7,266.11 7,266.11 0.0K
12:43 7,265.78 7,265.78 7,265.78 7,265.78 0.0K
12:44 7,267.35 7,267.35 7,267.35 7,267.35 0.0K
12:45 7,268.52 7,268.52 7,268.52 7,268.52 0.0K
12:46 7,268.78 7,268.78 7,268.78 7,268.78 0.0K
12:47 7,268.11 7,268.11 7,268.11 7,268.11 0.0K
12:48 7,268.61 7,268.61 7,268.61 7,268.61 0.0K
12:49 7,267.39 7,267.39 7,267.39 7,267.39 0.0K
12:50 7,268.97 7,268.97 7,268.97 7,268.97 0.0K
12:51 7,269.69 7,269.69 7,269.69 7,269.69 0.0K
12:52 7,270.39 7,270.39 7,270.39 7,270.39 0.0K
12:53 7,272.00 7,272.00 7,272.00 7,272.00 0.0K
12:54 7,274.31 7,274.31 7,274.31 7,274.31 0.0K
12:55 7,274.10 7,274.10 7,274.10 7,274.10 0.0K
12:56 7,274.37 7,274.37 7,274.37 7,274.37 0.0K
12:57 7,276.90 7,276.90 7,276.90 7,276.90 0.0K
12:58 7,277.59 7,277.59 7,277.59 7,277.59 0.0K
12:59 7,277.59 7,277.59 7,277.59 7,277.59 0.0K
13:00 7,278.43 7,278.43 7,278.43 7,278.43 0.0K
13:01 7,278.21 7,278.21 7,278.21 7,278.21 0.0K
13:02 7,278.48 7,278.48 7,278.48 7,278.48 0.0K
13:03 7,276.65 7,276.65 7,276.65 7,276.65 0.0K
13:04 7,277.73 7,277.73 7,277.73 7,277.73 0.0K
13:05 7,279.46 7,279.46 7,279.46 7,279.46 0.0K
13:06 7,279.17 7,279.17 7,279.17 7,279.17 0.0K
13:07 7,280.02 7,280.02 7,280.02 7,280.02 0.0K
13:08 7,281.04 7,281.04 7,281.04 7,281.04 0.0K
13:09 7,281.13 7,281.13 7,281.13 7,281.13 0.0K
13:10 7,280.72 7,280.72 7,280.72 7,280.72 0.0K
13:11 7,280.31 7,280.31 7,280.31 7,280.31 0.0K
13:12 7,281.08 7,281.08 7,281.08 7,281.08 0.0K
13:13 7,280.95 7,280.95 7,280.95 7,280.95 0.0K
13:14 7,281.54 7,281.54 7,281.54 7,281.54 0.0K
13:15 7,281.02 7,281.02 7,281.02 7,281.02 0.0K
13:16 7,281.62 7,281.62 7,281.62 7,281.62 0.0K
13:17 7,280.52 7,280.52 7,280.52 7,280.52 0.0K
13:18 7,280.06 7,280.06 7,280.06 7,280.06 0.0K
13:19 7,280.77 7,280.77 7,280.77 7,280.77 0.0K
13:20 7,281.76 7,281.76 7,281.76 7,281.76 0.0K
13:21 7,281.63 7,281.63 7,281.63 7,281.63 0.0K
13:22 7,280.68 7,280.68 7,280.68 7,280.68 0.0K
13:23 7,280.87 7,280.87 7,280.87 7,280.87 0.0K
13:24 7,281.17 7,281.17 7,281.17 7,281.17 0.0K
13:25 7,279.88 7,279.88 7,279.88 7,279.88 0.0K
13:26 7,278.95 7,278.95 7,278.95 7,278.95 0.0K
13:27 7,278.72 7,278.72 7,278.72 7,278.72 0.0K
13:28 7,278.02 7,278.02 7,278.02 7,278.02 0.0K
13:29 7,277.54 7,277.54 7,277.54 7,277.54 0.0K
13:30 7,277.48 7,277.48 7,277.48 7,277.48 0.0K
13:31 7,279.45 7,279.45 7,279.45 7,279.45 0.0K
13:32 7,280.84 7,280.84 7,280.84 7,280.84 0.0K
13:33 7,280.55 7,280.55 7,280.55 7,280.55 0.0K
13:34 7,280.88 7,280.88 7,280.88 7,280.88 0.0K
13:35 7,280.42 7,280.42 7,280.42 7,280.42 0.0K
13:36 7,281.11 7,281.11 7,281.11 7,281.11 0.0K
13:37 7,280.82 7,280.82 7,280.82 7,280.82 0.0K
13:38 7,279.77 7,279.77 7,279.77 7,279.77 0.0K
13:39 7,278.65 7,278.65 7,278.65 7,278.65 0.0K
13:40 7,277.16 7,277.16 7,277.16 7,277.16 0.0K
13:41 7,275.49 7,275.49 7,275.49 7,275.49 0.0K
13:42 7,274.88 7,274.88 7,274.88 7,274.88 0.0K
13:43 7,274.94 7,274.94 7,274.94 7,274.94 0.0K
13:44 7,275.14 7,275.14 7,275.14 7,275.14 0.0K
13:45 7,276.14 7,276.14 7,276.14 7,276.14 0.0K
13:46 7,277.10 7,277.10 7,277.10 7,277.10 0.0K
13:47 7,276.49 7,276.49 7,276.49 7,276.49 0.0K
13:48 7,275.71 7,275.71 7,275.71 7,275.71 0.0K
13:49 7,275.82 7,275.82 7,275.82 7,275.82 0.0K
13:50 7,276.08 7,276.08 7,276.08 7,276.08 0.0K
13:51 7,276.12 7,276.12 7,276.12 7,276.12 0.0K
13:52 7,274.68 7,274.68 7,274.68 7,274.68 0.0K
13:53 7,274.97 7,274.97 7,274.97 7,274.97 0.0K
13:54 7,274.36 7,274.36 7,274.36 7,274.36 0.0K
13:55 7,274.27 7,274.27 7,274.27 7,274.27 0.0K
13:56 7,273.23 7,273.23 7,273.23 7,273.23 0.0K
13:57 7,273.26 7,273.26 7,273.26 7,273.26 0.0K
13:58 7,272.34 7,272.34 7,272.34 7,272.34 0.0K
13:59 7,272.72 7,272.72 7,272.72 7,272.72 0.0K
14:00 7,273.25 7,273.25 7,273.25 7,273.25 0.0K
14:01 7,273.70 7,273.70 7,273.70 7,273.70 0.0K
14:02 7,273.59 7,273.59 7,273.59 7,273.59 0.0K
14:03 7,273.58 7,273.58 7,273.58 7,273.58 0.0K
14:04 7,273.11 7,273.11 7,273.11 7,273.11 0.0K
14:05 7,271.85 7,271.85 7,271.85 7,271.85 0.0K
14:06 7,270.95 7,270.95 7,270.95 7,270.95 0.0K
14:07 7,271.15 7,271.15 7,271.15 7,271.15 0.0K
14:08 7,270.79 7,270.79 7,270.79 7,270.79 0.0K
14:09 7,270.14 7,270.14 7,270.14 7,270.14 0.0K
14:10 7,269.41 7,269.41 7,269.41 7,269.41 0.0K
14:11 7,269.82 7,269.82 7,269.82 7,269.82 0.0K
14:12 7,270.80 7,270.80 7,270.80 7,270.80 0.0K
14:13 7,271.37 7,271.37 7,271.37 7,271.37 0.0K
14:14 7,271.17 7,271.17 7,271.17 7,271.17 0.0K
14:15 7,271.66 7,271.66 7,271.66 7,271.66 0.0K
14:16 7,271.97 7,271.97 7,271.97 7,271.97 0.0K
14:17 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
14:18 7,273.58 7,273.58 7,273.58 7,273.58 0.0K
14:19 7,272.76 7,272.76 7,272.76 7,272.76 0.0K
14:20 7,273.27 7,273.27 7,273.27 7,273.27 0.0K
14:21 7,274.39 7,274.39 7,274.39 7,274.39 0.0K
14:22 7,275.11 7,275.11 7,275.11 7,275.11 0.0K
14:23 7,275.01 7,275.01 7,275.01 7,275.01 0.0K
14:24 7,274.57 7,274.57 7,274.57 7,274.57 0.0K
14:25 7,274.74 7,274.74 7,274.74 7,274.74 0.0K
14:26 7,274.39 7,274.39 7,274.39 7,274.39 0.0K
14:27 7,274.36 7,274.36 7,274.36 7,274.36 0.0K
14:28 7,275.49 7,275.49 7,275.49 7,275.49 0.0K
14:29 7,276.27 7,276.27 7,276.27 7,276.27 0.0K
14:30 7,276.70 7,276.70 7,276.70 7,276.70 0.0K
14:31 7,275.80 7,275.80 7,275.80 7,275.80 0.0K
14:32 7,276.12 7,276.12 7,276.12 7,276.12 0.0K
14:33 7,276.77 7,276.77 7,276.77 7,276.77 0.0K
14:34 7,276.73 7,276.73 7,276.73 7,276.73 0.0K
14:35 7,276.19 7,276.19 7,276.19 7,276.19 0.0K
14:36 7,276.14 7,276.14 7,276.14 7,276.14 0.0K
14:37 7,275.94 7,275.94 7,275.94 7,275.94 0.0K
14:38 7,276.76 7,276.76 7,276.76 7,276.76 0.0K
14:39 7,276.99 7,276.99 7,276.99 7,276.99 0.0K
14:40 7,276.97 7,276.97 7,276.97 7,276.97 0.0K
14:41 7,277.53 7,277.53 7,277.53 7,277.53 0.0K
14:42 7,277.67 7,277.67 7,277.67 7,277.67 0.0K
14:43 7,278.08 7,278.08 7,278.08 7,278.08 0.0K
14:44 7,277.94 7,277.94 7,277.94 7,277.94 0.0K
14:45 7,276.68 7,276.68 7,276.68 7,276.68 0.0K
14:46 7,275.47 7,275.47 7,275.47 7,275.47 0.0K
14:47 7,275.30 7,275.30 7,275.30 7,275.30 0.0K
14:48 7,273.93 7,273.93 7,273.93 7,273.93 0.0K
14:49 7,273.45 7,273.45 7,273.45 7,273.45 0.0K
14:50 7,273.19 7,273.19 7,273.19 7,273.19 0.0K
14:51 7,273.31 7,273.31 7,273.31 7,273.31 0.0K
14:52 7,273.71 7,273.71 7,273.71 7,273.71 0.0K
14:53 7,273.90 7,273.90 7,273.90 7,273.90 0.0K
14:54 7,274.42 7,274.42 7,274.42 7,274.42 0.0K
14:55 7,274.18 7,274.18 7,274.18 7,274.18 0.0K
14:56 7,274.69 7,274.69 7,274.69 7,274.69 0.0K
14:57 7,276.82 7,276.82 7,276.82 7,276.82 0.0K
14:58 7,276.51 7,276.51 7,276.51 7,276.51 0.0K
14:59 7,276.11 7,276.11 7,276.11 7,276.11 0.0K
15:00 7,277.02 7,277.02 7,277.02 7,277.02 0.0K
15:01 7,277.54 7,277.54 7,277.54 7,277.54 0.0K
15:02 7,277.62 7,277.62 7,277.62 7,277.62 0.0K
15:03 7,279.33 7,279.33 7,279.33 7,279.33 0.0K
15:04 7,280.42 7,280.42 7,280.42 7,280.42 0.0K
15:05 7,283.63 7,283.63 7,283.63 7,283.63 0.0K
15:06 7,284.21 7,284.21 7,284.21 7,284.21 0.0K
15:07 7,285.78 7,285.78 7,285.78 7,285.78 0.0K
15:08 7,287.03 7,287.03 7,287.03 7,287.03 0.0K
15:09 7,285.51 7,285.51 7,285.51 7,285.51 0.0K
15:10 7,286.28 7,286.28 7,286.28 7,286.28 0.0K
15:11 7,285.50 7,285.50 7,285.50 7,285.50 0.0K
15:12 7,285.60 7,285.60 7,285.60 7,285.60 0.0K
15:13 7,286.94 7,286.94 7,286.94 7,286.94 0.0K
15:14 7,289.04 7,289.04 7,289.04 7,289.04 0.0K
15:15 7,289.64 7,289.64 7,289.64 7,289.64 0.0K
15:16 7,290.04 7,290.04 7,290.04 7,290.04 0.0K
15:17 7,291.65 7,291.65 7,291.65 7,291.65 0.0K
15:18 7,291.81 7,291.81 7,291.81 7,291.81 0.0K
15:19 7,291.70 7,291.70 7,291.70 7,291.70 0.0K
15:20 7,291.22 7,291.22 7,291.22 7,291.22 0.0K
15:21 7,291.54 7,291.54 7,291.54 7,291.54 0.0K
15:22 7,290.78 7,290.78 7,290.78 7,290.78 0.0K
15:23 7,290.59 7,290.59 7,290.59 7,290.59 0.0K
15:24 7,290.67 7,290.67 7,290.67 7,290.67 0.0K
15:25 7,290.47 7,290.47 7,290.47 7,290.47 0.0K
15:26 7,290.60 7,290.60 7,290.60 7,290.60 0.0K
15:27 7,290.19 7,290.19 7,290.19 7,290.19 0.0K
15:28 7,290.37 7,290.37 7,290.37 7,290.37 0.0K
15:29 7,290.96 7,290.96 7,290.96 7,290.96 0.0K
15:30 7,291.43 7,291.43 7,291.43 7,291.43 0.0K
15:31 7,292.70 7,292.70 7,292.70 7,292.70 0.0K
15:32 7,292.35 7,292.35 7,292.35 7,292.35 0.0K
15:33 7,289.94 7,289.94 7,289.94 7,289.94 0.0K
15:34 7,290.32 7,290.32 7,290.32 7,290.32 0.0K
15:35 7,288.66 7,288.66 7,288.66 7,288.66 0.0K
15:36 7,286.67 7,286.67 7,286.67 7,286.67 0.0K
15:37 7,289.29 7,289.29 7,289.29 7,289.29 0.0K
15:38 7,289.92 7,289.92 7,289.92 7,289.92 0.0K
15:39 7,288.98 7,288.98 7,288.98 7,288.98 0.0K
15:40 7,286.89 7,286.89 7,286.89 7,286.89 0.0K
15:41 7,285.89 7,285.89 7,285.89 7,285.89 0.0K
15:42 7,286.40 7,286.40 7,286.40 7,286.40 0.0K
15:43 7,286.70 7,286.70 7,286.70 7,286.70 0.0K
15:44 7,287.06 7,287.06 7,287.06 7,287.06 0.0K
15:45 7,287.21 7,287.21 7,287.21 7,287.21 0.0K
15:46 7,287.82 7,287.82 7,287.82 7,287.82 0.0K
15:47 7,288.11 7,288.11 7,288.11 7,288.11 0.0K
15:48 7,286.96 7,286.96 7,286.96 7,286.96 0.0K
15:49 7,287.02 7,287.02 7,287.02 7,287.02 0.0K
15:50 7,287.13 7,287.13 7,287.13 7,287.13 0.0K
15:51 7,286.89 7,286.89 7,286.89 7,286.89 0.0K
15:52 7,286.56 7,286.56 7,286.56 7,286.56 0.0K
15:53 7,287.09 7,287.09 7,287.09 7,287.09 0.0K
15:54 7,287.14 7,287.14 7,287.14 7,287.14 0.0K
15:55 7,286.81 7,286.81 7,286.81 7,286.81 0.0K
15:56 7,285.91 7,285.91 7,285.91 7,285.91 0.0K
15:57 7,285.23 7,285.23 7,285.23 7,285.23 0.0K
15:58 7,284.81 7,284.81 7,284.81 7,284.81 0.0K
15:59 7,285.95 7,285.95 7,285.95 7,285.95 0.0K
16:00 7,285.37 7,285.37 7,285.37 7,285.37 0.0K
16:01 7,283.54 7,283.54 7,283.54 7,283.54 0.0K
16:02 7,281.58 7,281.58 7,281.58 7,281.58 0.0K
16:03 7,280.14 7,280.14 7,280.14 7,280.14 0.0K
16:04 7,279.85 7,279.85 7,279.85 7,279.85 0.0K
16:05 7,279.29 7,279.29 7,279.29 7,279.29 0.0K
16:06 7,278.70 7,278.70 7,278.70 7,278.70 0.0K
16:07 7,278.65 7,278.65 7,278.65 7,278.65 0.0K
16:08 7,278.14 7,278.14 7,278.14 7,278.14 0.0K
16:09 7,278.21 7,278.21 7,278.21 7,278.21 0.0K
16:10 7,277.84 7,277.84 7,277.84 7,277.84 0.0K
16:11 7,277.93 7,277.93 7,277.93 7,277.93 0.0K
16:12 7,278.16 7,278.16 7,278.16 7,278.16 0.0K
16:13 7,277.38 7,277.38 7,277.38 7,277.38 0.0K
16:14 7,277.92 7,277.92 7,277.92 7,277.92 0.0K
16:15 7,278.08 7,278.08 7,278.08 7,278.08 0.0K
16:16 7,278.14 7,278.14 7,278.14 7,278.14 0.0K
16:17 7,278.08 7,278.08 7,278.08 7,278.08 0.0K
16:18 7,277.63 7,277.63 7,277.63 7,277.63 0.0K
16:19 7,277.52 7,277.52 7,277.52 7,277.52 0.0K
16:20 7,276.50 7,276.50 7,276.50 7,276.50 0.0K
16:21 7,275.88 7,275.88 7,275.88 7,275.88 0.0K
16:22 7,276.38 7,276.38 7,276.38 7,276.38 0.0K
16:23 7,277.09 7,277.09 7,277.09 7,277.09 0.0K
16:24 7,276.48 7,276.48 7,276.48 7,276.48 0.0K
16:25 7,276.27 7,276.27 7,276.27 7,276.27 0.0K
16:26 7,277.37 7,277.37 7,277.37 7,277.37 0.0K
16:27 7,278.39 7,278.39 7,278.39 7,278.39 0.0K
16:28 7,278.36 7,278.36 7,278.36 7,278.36 0.0K
16:29 7,279.25 7,279.25 7,279.25 7,279.25 0.0K
16:30 7,280.33 7,280.33 7,280.33 7,280.33 0.0K
16:31 7,280.16 7,280.16 7,280.16 7,280.16 0.0K
16:32 7,278.79 7,278.79 7,278.79 7,278.79 0.0K
16:33 7,282.25 7,282.25 7,282.25 7,282.25 0.0K
16:34 7,284.45 7,284.45 7,284.45 7,284.45 0.0K
16:35 7,283.15 7,283.15 7,283.15 7,283.15 0.0K
16:36 7,279.93 7,279.93 7,279.93 7,279.93 0.0K
16:37 7,279.95 7,279.95 7,279.95 7,279.95 0.0K
16:38 7,279.05 7,279.05 7,279.05 7,279.05 0.0K
16:39 7,279.96 7,279.96 7,279.96 7,279.96 0.0K
16:40 7,280.89 7,280.89 7,280.89 7,280.89 0.0K
16:41 7,283.14 7,283.14 7,283.14 7,283.14 0.0K
16:42 7,284.20 7,284.20 7,284.20 7,284.20 0.0K
16:43 7,282.69 7,282.69 7,282.69 7,282.69 0.0K
16:44 7,282.29 7,282.29 7,282.29 7,282.29 0.0K
16:45 7,281.48 7,281.48 7,281.48 7,281.48 0.0K
16:46 7,277.67 7,277.67 7,277.67 7,277.67 0.0K
16:47 7,275.08 7,275.08 7,275.08 7,275.08 0.0K
16:48 7,273.50 7,273.50 7,273.50 7,273.50 0.0K
16:49 7,273.26 7,273.26 7,273.26 7,273.26 0.0K
16:50 7,273.10 7,273.10 7,273.10 7,273.10 0.0K
16:51 7,273.53 7,273.53 7,273.53 7,273.53 0.0K
16:52 7,275.81 7,275.81 7,275.81 7,275.81 0.0K
16:53 7,275.17 7,275.17 7,275.17 7,275.17 0.0K
16:54 7,272.92 7,272.92 7,272.92 7,272.92 0.0K
16:55 7,273.39 7,273.39 7,273.39 7,273.39 0.0K
16:56 7,275.81 7,275.81 7,275.81 7,275.81 0.0K
16:57 7,276.55 7,276.55 7,276.55 7,276.55 0.0K
16:58 7,277.50 7,277.50 7,277.50 7,277.50 0.0K
16:59 7,277.70 7,277.70 7,277.70 7,277.70 0.0K
17:00 7,273.46 7,273.46 7,273.46 7,273.46 0.0K
17:01 7,275.73 7,275.73 7,275.73 7,275.73 0.0K
17:02 7,275.43 7,275.43 7,275.43 7,275.43 0.0K
17:03 7,275.61 7,275.61 7,275.61 7,275.61 0.0K
17:04 7,276.65 7,276.65 7,276.65 7,276.65 0.0K
17:05 7,278.69 7,278.69 7,278.69 7,278.69 0.0K
17:06 7,277.97 7,277.97 7,277.97 7,277.97 0.0K
17:07 7,277.29 7,277.29 7,277.29 7,277.29 0.0K
17:08 7,278.30 7,278.30 7,278.30 7,278.30 0.0K
17:09 7,278.52 7,278.52 7,278.52 7,278.52 0.0K
17:10 7,279.50 7,279.50 7,279.50 7,279.50 0.0K
17:11 7,276.99 7,276.99 7,276.99 7,276.99 0.0K
17:12 7,275.18 7,275.18 7,275.18 7,275.18 0.0K
17:13 7,275.98 7,275.98 7,275.98 7,275.98 0.0K
17:14 7,273.70 7,273.70 7,273.70 7,273.70 0.0K
17:15 7,273.90 7,273.90 7,273.90 7,273.90 0.0K
17:16 7,274.24 7,274.24 7,274.24 7,274.24 0.0K
17:17 7,273.76 7,273.76 7,273.76 7,273.76 0.0K
17:18 7,273.94 7,273.94 7,273.94 7,273.94 0.0K
17:19 7,274.16 7,274.16 7,274.16 7,274.16 0.0K
17:20 7,271.96 7,271.96 7,271.96 7,271.96 0.0K
17:21 7,271.24 7,271.24 7,271.24 7,271.24 0.0K
17:22 7,280.95 7,280.95 7,280.95 7,280.95 0.0K
17:23 7,288.23 7,288.23 7,288.23 7,288.23 0.0K
17:24 7,293.06 7,293.06 7,293.06 7,293.06 0.0K
17:25 7,304.52 7,304.52 7,304.52 7,304.52 0.0K
17:26 7,305.68 7,305.68 7,305.68 7,305.68 0.0K
17:27 7,306.70 7,306.70 7,306.70 7,306.70 0.0K
17:28 7,310.91 7,310.91 7,310.91 7,310.91 0.0K
17:29 7,314.15 7,314.15 7,314.15 7,314.15 0.0K
17:30 7,316.64 7,316.64 7,316.64 7,316.64 0.0K
17:31 7,318.08 7,318.08 7,318.08 7,318.08 0.0K
17:32 7,317.39 7,317.39 7,317.39 7,317.39 0.0K
17:33 7,317.81 7,317.81 7,317.81 7,317.81 0.0K
17:34 7,319.35 7,319.35 7,319.35 7,319.35 0.0K
17:35 7,318.76 7,318.76 7,318.76 7,318.76 0.0K
17:36 7,316.72 7,316.72 7,316.72 7,316.72 0.0K
17:37 7,316.67 7,316.67 7,316.67 7,316.67 0.0K
17:38 7,316.92 7,316.92 7,316.92 7,316.92 0.0K
17:39 7,315.80 7,315.80 7,315.80 7,315.80 0.0K
17:40 7,313.76 7,313.76 7,313.76 7,313.76 0.0K
17:41 7,312.07 7,312.07 7,312.07 7,312.07 0.0K
17:42 7,319.32 7,319.32 7,319.32 7,319.32 0.0K
17:43 7,321.63 7,321.63 7,321.63 7,321.63 0.0K
17:44 7,322.19 7,322.19 7,322.19 7,322.19 0.0K
17:45 7,321.31 7,321.31 7,321.31 7,321.31 0.0K
17:46 7,317.10 7,317.10 7,317.10 7,317.10 0.0K
17:47 7,318.42 7,318.42 7,318.42 7,318.42 0.0K
17:48 7,317.71 7,317.71 7,317.71 7,317.71 0.0K
17:49 7,317.93 7,317.93 7,317.93 7,317.93 0.0K
17:50 7,320.08 7,320.08 7,320.08 7,320.08 0.0K
17:51 7,319.61 7,319.61 7,319.61 7,319.61 0.0K
17:52 7,320.00 7,320.00 7,320.00 7,320.00 0.0K
17:53 7,318.88 7,318.88 7,318.88 7,318.88 0.0K
17:54 7,319.72 7,319.72 7,319.72 7,319.72 0.0K
17:55 7,319.96 7,319.96 7,319.96 7,319.96 0.0K
17:56 7,318.87 7,318.87 7,318.87 7,318.87 0.0K
17:57 7,320.61 7,320.61 7,320.61 7,320.61 0.0K
17:58 7,320.52 7,320.52 7,320.52 7,320.52 0.0K
17:59 7,321.70 7,321.70 7,321.70 7,321.70 0.0K
18:00 7,320.16 7,320.16 7,320.16 7,320.16 0.0K
18:01 7,322.19 7,322.19 7,322.19 7,322.19 0.0K
18:02 7,323.59 7,323.59 7,323.59 7,323.59 0.0K
18:03 7,316.79 7,316.79 7,316.79 7,316.79 0.0K
18:04 7,319.35 7,319.35 7,319.35 7,319.35 0.0K
18:05 7,320.19 7,320.19 7,320.19 7,320.19 0.0K
18:06 7,311.62 7,311.62 7,311.62 7,311.62 0.0K
18:07 7,312.86 7,312.86 7,312.86 7,312.86 0.0K
18:08 7,311.85 7,311.85 7,311.85 7,311.85 0.0K
18:09 7,312.93 7,312.93 7,312.93 7,312.93 0.0K
18:10 7,313.59 7,313.59 7,313.59 7,313.59 0.0K
18:11 7,312.46 7,312.46 7,312.46 7,312.46 0.0K
18:12 7,311.00 7,311.00 7,311.00 7,311.00 0.0K
18:13 7,311.35 7,311.35 7,311.35 7,311.35 0.0K
18:14 7,311.74 7,311.74 7,311.74 7,311.74 0.0K
18:15 7,313.93 7,313.93 7,313.93 7,313.93 0.0K
18:16 7,313.97 7,313.97 7,313.97 7,313.97 0.0K
18:17 7,314.69 7,314.69 7,314.69 7,314.69 0.0K
18:18 7,316.03 7,316.03 7,316.03 7,316.03 0.0K
18:19 7,316.99 7,316.99 7,316.99 7,316.99 0.0K
18:20 7,315.72 7,315.72 7,315.72 7,315.72 0.0K
18:21 7,315.96 7,315.96 7,315.96 7,315.96 0.0K
18:22 7,317.30 7,317.30 7,317.30 7,317.30 0.0K
18:23 7,317.97 7,317.97 7,317.97 7,317.97 0.0K
18:24 7,318.56 7,318.56 7,318.56 7,318.56 0.0K
18:25 7,318.83 7,318.83 7,318.83 7,318.83 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