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 7,466.46 7,466.46 7,466.46 7,466.46 0.0K
10:01 7,459.46 7,459.46 7,459.46 7,459.46 0.0K
10:02 7,462.19 7,462.19 7,462.19 7,462.19 0.0K
10:03 7,463.52 7,463.52 7,463.52 7,463.52 0.0K
10:04 7,457.62 7,457.62 7,457.62 7,457.62 0.0K
10:05 7,469.53 7,469.53 7,469.53 7,469.53 0.0K
10:06 7,484.31 7,484.31 7,484.31 7,484.31 0.0K
10:07 7,490.24 7,490.24 7,490.24 7,490.24 0.0K
10:08 7,485.90 7,485.90 7,485.90 7,485.90 0.0K
10:09 7,482.79 7,482.79 7,482.79 7,482.79 0.0K
10:10 7,481.28 7,481.28 7,481.28 7,481.28 0.0K
10:11 7,483.75 7,483.75 7,483.75 7,483.75 0.0K
10:12 7,484.59 7,484.59 7,484.59 7,484.59 0.0K
10:13 7,488.27 7,488.27 7,488.27 7,488.27 0.0K
10:14 7,493.34 7,493.34 7,493.34 7,493.34 0.0K
10:15 7,499.42 7,499.42 7,499.42 7,499.42 0.0K
10:16 7,501.06 7,501.06 7,501.06 7,501.06 0.0K
10:17 7,504.73 7,504.73 7,504.73 7,504.73 0.0K
10:18 7,511.72 7,511.72 7,511.72 7,511.72 0.0K
10:19 7,513.42 7,513.42 7,513.42 7,513.42 0.0K
10:20 7,513.96 7,513.96 7,513.96 7,513.96 0.0K
10:21 7,510.41 7,510.41 7,510.41 7,510.41 0.0K
10:22 7,515.67 7,515.67 7,515.67 7,515.67 0.0K
10:23 7,518.82 7,518.82 7,518.82 7,518.82 0.0K
10:24 7,514.64 7,514.64 7,514.64 7,514.64 0.0K
10:25 7,514.18 7,514.18 7,514.18 7,514.18 0.0K
10:26 7,510.82 7,510.82 7,510.82 7,510.82 0.0K
10:27 7,512.81 7,512.81 7,512.81 7,512.81 0.0K
10:28 7,508.19 7,508.19 7,508.19 7,508.19 0.0K
10:29 7,504.24 7,504.24 7,504.24 7,504.24 0.0K
10:30 7,504.45 7,504.45 7,504.45 7,504.45 0.0K
10:31 7,496.82 7,496.82 7,496.82 7,496.82 0.0K
10:32 7,493.71 7,493.71 7,493.71 7,493.71 0.0K
10:33 7,493.04 7,493.04 7,493.04 7,493.04 0.0K
10:34 7,495.06 7,495.06 7,495.06 7,495.06 0.0K
10:35 7,498.78 7,498.78 7,498.78 7,498.78 0.0K
10:36 7,495.70 7,495.70 7,495.70 7,495.70 0.0K
10:37 7,496.56 7,496.56 7,496.56 7,496.56 0.0K
10:38 7,494.62 7,494.62 7,494.62 7,494.62 0.0K
10:39 7,496.14 7,496.14 7,496.14 7,496.14 0.0K
10:40 7,492.91 7,492.91 7,492.91 7,492.91 0.0K
10:41 7,493.24 7,493.24 7,493.24 7,493.24 0.0K
10:42 7,491.54 7,491.54 7,491.54 7,491.54 0.0K
10:43 7,490.49 7,490.49 7,490.49 7,490.49 0.0K
10:44 7,488.91 7,488.91 7,488.91 7,488.91 0.0K
10:45 7,489.10 7,489.10 7,489.10 7,489.10 0.0K
10:46 7,486.39 7,486.39 7,486.39 7,486.39 0.0K
10:47 7,487.77 7,487.77 7,487.77 7,487.77 0.0K
10:48 7,489.09 7,489.09 7,489.09 7,489.09 0.0K
10:49 7,484.84 7,484.84 7,484.84 7,484.84 0.0K
10:50 7,482.37 7,482.37 7,482.37 7,482.37 0.0K
10:51 7,481.83 7,481.83 7,481.83 7,481.83 0.0K
10:52 7,478.75 7,478.75 7,478.75 7,478.75 0.0K
10:53 7,476.38 7,476.38 7,476.38 7,476.38 0.0K
10:54 7,474.51 7,474.51 7,474.51 7,474.51 0.0K
10:55 7,472.52 7,472.52 7,472.52 7,472.52 0.0K
10:56 7,470.13 7,470.13 7,470.13 7,470.13 0.0K
10:57 7,466.88 7,466.88 7,466.88 7,466.88 0.0K
10:58 7,464.30 7,464.30 7,464.30 7,464.30 0.0K
10:59 7,461.41 7,461.41 7,461.41 7,461.41 0.0K
11:00 7,463.05 7,463.05 7,463.05 7,463.05 0.0K
11:01 7,462.98 7,462.98 7,462.98 7,462.98 0.0K
11:02 7,465.84 7,465.84 7,465.84 7,465.84 0.0K
11:03 7,463.79 7,463.79 7,463.79 7,463.79 0.0K
11:04 7,464.64 7,464.64 7,464.64 7,464.64 0.0K
11:05 7,463.24 7,463.24 7,463.24 7,463.24 0.0K
11:06 7,461.55 7,461.55 7,461.55 7,461.55 0.0K
11:07 7,461.60 7,461.60 7,461.60 7,461.60 0.0K
11:08 7,463.32 7,463.32 7,463.32 7,463.32 0.0K
11:09 7,464.25 7,464.25 7,464.25 7,464.25 0.0K
11:10 7,462.58 7,462.58 7,462.58 7,462.58 0.0K
11:11 7,466.36 7,466.36 7,466.36 7,466.36 0.0K
11:12 7,467.50 7,467.50 7,467.50 7,467.50 0.0K
11:13 7,467.94 7,467.94 7,467.94 7,467.94 0.0K
11:14 7,467.30 7,467.30 7,467.30 7,467.30 0.0K
11:15 7,465.07 7,465.07 7,465.07 7,465.07 0.0K
11:16 7,466.93 7,466.93 7,466.93 7,466.93 0.0K
11:17 7,467.78 7,467.78 7,467.78 7,467.78 0.0K
11:18 7,468.17 7,468.17 7,468.17 7,468.17 0.0K
11:19 7,469.12 7,469.12 7,469.12 7,469.12 0.0K
11:20 7,472.25 7,472.25 7,472.25 7,472.25 0.0K
11:21 7,475.07 7,475.07 7,475.07 7,475.07 0.0K
11:22 7,475.02 7,475.02 7,475.02 7,475.02 0.0K
11:23 7,476.28 7,476.28 7,476.28 7,476.28 0.0K
11:24 7,478.93 7,478.93 7,478.93 7,478.93 0.0K
11:25 7,479.41 7,479.41 7,479.41 7,479.41 0.0K
11:26 7,479.35 7,479.35 7,479.35 7,479.35 0.0K
11:27 7,477.47 7,477.47 7,477.47 7,477.47 0.0K
11:28 7,477.53 7,477.53 7,477.53 7,477.53 0.0K
11:29 7,479.07 7,479.07 7,479.07 7,479.07 0.0K
11:30 7,480.76 7,480.76 7,480.76 7,480.76 0.0K
11:31 7,480.57 7,480.57 7,480.57 7,480.57 0.0K
11:32 7,482.57 7,482.57 7,482.57 7,482.57 0.0K
11:33 7,482.81 7,482.81 7,482.81 7,482.81 0.0K
11:34 7,482.37 7,482.37 7,482.37 7,482.37 0.0K
11:35 7,484.11 7,484.11 7,484.11 7,484.11 0.0K
11:36 7,485.55 7,485.55 7,485.55 7,485.55 0.0K
11:37 7,484.71 7,484.71 7,484.71 7,484.71 0.0K
11:38 7,483.94 7,483.94 7,483.94 7,483.94 0.0K
11:39 7,484.08 7,484.08 7,484.08 7,484.08 0.0K
11:40 7,484.32 7,484.32 7,484.32 7,484.32 0.0K
11:41 7,487.38 7,487.38 7,487.38 7,487.38 0.0K
11:42 7,490.43 7,490.43 7,490.43 7,490.43 0.0K
11:43 7,491.47 7,491.47 7,491.47 7,491.47 0.0K
11:44 7,494.46 7,494.46 7,494.46 7,494.46 0.0K
11:45 7,494.75 7,494.75 7,494.75 7,494.75 0.0K
11:46 7,499.95 7,499.95 7,499.95 7,499.95 0.0K
11:47 7,499.74 7,499.74 7,499.74 7,499.74 0.0K
11:48 7,501.77 7,501.77 7,501.77 7,501.77 0.0K
11:49 7,505.32 7,505.32 7,505.32 7,505.32 0.0K
11:50 7,504.76 7,504.76 7,504.76 7,504.76 0.0K
11:51 7,506.88 7,506.88 7,506.88 7,506.88 0.0K
11:52 7,508.15 7,508.15 7,508.15 7,508.15 0.0K
11:53 7,508.68 7,508.68 7,508.68 7,508.68 0.0K
11:54 7,511.90 7,511.90 7,511.90 7,511.90 0.0K
11:55 7,508.81 7,508.81 7,508.81 7,508.81 0.0K
11:56 7,510.26 7,510.26 7,510.26 7,510.26 0.0K
11:57 7,511.43 7,511.43 7,511.43 7,511.43 0.0K
11:58 7,510.85 7,510.85 7,510.85 7,510.85 0.0K
11:59 7,510.22 7,510.22 7,510.22 7,510.22 0.0K
12:00 7,510.77 7,510.77 7,510.77 7,510.77 0.0K
12:01 7,511.15 7,511.15 7,511.15 7,511.15 0.0K
12:02 7,510.81 7,510.81 7,510.81 7,510.81 0.0K
12:03 7,508.69 7,508.69 7,508.69 7,508.69 0.0K
12:04 7,508.72 7,508.72 7,508.72 7,508.72 0.0K
12:05 7,505.53 7,505.53 7,505.53 7,505.53 0.0K
12:06 7,507.93 7,507.93 7,507.93 7,507.93 0.0K
12:07 7,505.15 7,505.15 7,505.15 7,505.15 0.0K
12:08 7,504.68 7,504.68 7,504.68 7,504.68 0.0K
12:09 7,507.68 7,507.68 7,507.68 7,507.68 0.0K
12:10 7,507.78 7,507.78 7,507.78 7,507.78 0.0K
12:11 7,508.87 7,508.87 7,508.87 7,508.87 0.0K
12:12 7,508.39 7,508.39 7,508.39 7,508.39 0.0K
12:13 7,507.43 7,507.43 7,507.43 7,507.43 0.0K
12:14 7,508.05 7,508.05 7,508.05 7,508.05 0.0K
12:15 7,507.17 7,507.17 7,507.17 7,507.17 0.0K
12:16 7,505.85 7,505.85 7,505.85 7,505.85 0.0K
12:17 7,506.04 7,506.04 7,506.04 7,506.04 0.0K
12:18 7,505.44 7,505.44 7,505.44 7,505.44 0.0K
12:19 7,508.45 7,508.45 7,508.45 7,508.45 0.0K
12:20 7,506.82 7,506.82 7,506.82 7,506.82 0.0K
12:21 7,507.76 7,507.76 7,507.76 7,507.76 0.0K
12:22 7,507.55 7,507.55 7,507.55 7,507.55 0.0K
12:23 7,508.42 7,508.42 7,508.42 7,508.42 0.0K
12:24 7,509.07 7,509.07 7,509.07 7,509.07 0.0K
12:25 7,509.39 7,509.39 7,509.39 7,509.39 0.0K
12:26 7,510.04 7,510.04 7,510.04 7,510.04 0.0K
12:27 7,509.19 7,509.19 7,509.19 7,509.19 0.0K
12:28 7,509.30 7,509.30 7,509.30 7,509.30 0.0K
12:29 7,508.34 7,508.34 7,508.34 7,508.34 0.0K
12:30 7,506.72 7,506.72 7,506.72 7,506.72 0.0K
12:31 7,507.80 7,507.80 7,507.80 7,507.80 0.0K
12:32 7,507.48 7,507.48 7,507.48 7,507.48 0.0K
12:33 7,509.37 7,509.37 7,509.37 7,509.37 0.0K
12:34 7,510.29 7,510.29 7,510.29 7,510.29 0.0K
12:35 7,510.19 7,510.19 7,510.19 7,510.19 0.0K
12:36 7,514.33 7,514.33 7,514.33 7,514.33 0.0K
12:37 7,513.76 7,513.76 7,513.76 7,513.76 0.0K
12:38 7,514.30 7,514.30 7,514.30 7,514.30 0.0K
12:39 7,514.07 7,514.07 7,514.07 7,514.07 0.0K
12:40 7,515.62 7,515.62 7,515.62 7,515.62 0.0K
12:41 7,515.21 7,515.21 7,515.21 7,515.21 0.0K
12:42 7,514.56 7,514.56 7,514.56 7,514.56 0.0K
12:43 7,514.24 7,514.24 7,514.24 7,514.24 0.0K
12:44 7,513.46 7,513.46 7,513.46 7,513.46 0.0K
12:45 7,515.60 7,515.60 7,515.60 7,515.60 0.0K
12:46 7,514.01 7,514.01 7,514.01 7,514.01 0.0K
12:47 7,514.08 7,514.08 7,514.08 7,514.08 0.0K
12:48 7,513.91 7,513.91 7,513.91 7,513.91 0.0K
12:49 7,514.94 7,514.94 7,514.94 7,514.94 0.0K
12:50 7,515.73 7,515.73 7,515.73 7,515.73 0.0K
12:51 7,520.25 7,520.25 7,520.25 7,520.25 0.0K
12:52 7,520.46 7,520.46 7,520.46 7,520.46 0.0K
12:53 7,521.89 7,521.89 7,521.89 7,521.89 0.0K
12:54 7,523.74 7,523.74 7,523.74 7,523.74 0.0K
12:55 7,524.37 7,524.37 7,524.37 7,524.37 0.0K
12:56 7,525.52 7,525.52 7,525.52 7,525.52 0.0K
12:57 7,523.92 7,523.92 7,523.92 7,523.92 0.0K
12:58 7,529.96 7,529.96 7,529.96 7,529.96 0.0K
12:59 7,530.48 7,530.48 7,530.48 7,530.48 0.0K
13:00 7,532.00 7,532.00 7,532.00 7,532.00 0.0K
13:01 7,532.93 7,532.93 7,532.93 7,532.93 0.0K
13:02 7,533.08 7,533.08 7,533.08 7,533.08 0.0K
13:03 7,533.97 7,533.97 7,533.97 7,533.97 0.0K
13:04 7,532.81 7,532.81 7,532.81 7,532.81 0.0K
13:05 7,533.21 7,533.21 7,533.21 7,533.21 0.0K
13:06 7,533.76 7,533.76 7,533.76 7,533.76 0.0K
13:07 7,533.73 7,533.73 7,533.73 7,533.73 0.0K
13:08 7,534.51 7,534.51 7,534.51 7,534.51 0.0K
13:09 7,532.38 7,532.38 7,532.38 7,532.38 0.0K
13:10 7,530.45 7,530.45 7,530.45 7,530.45 0.0K
13:11 7,530.83 7,530.83 7,530.83 7,530.83 0.0K
13:12 7,530.02 7,530.02 7,530.02 7,530.02 0.0K
13:13 7,530.49 7,530.49 7,530.49 7,530.49 0.0K
13:14 7,531.31 7,531.31 7,531.31 7,531.31 0.0K
13:15 7,531.35 7,531.35 7,531.35 7,531.35 0.0K
13:16 7,529.35 7,529.35 7,529.35 7,529.35 0.0K
13:17 7,528.39 7,528.39 7,528.39 7,528.39 0.0K
13:18 7,527.89 7,527.89 7,527.89 7,527.89 0.0K
13:19 7,529.20 7,529.20 7,529.20 7,529.20 0.0K
13:20 7,530.33 7,530.33 7,530.33 7,530.33 0.0K
13:21 7,530.41 7,530.41 7,530.41 7,530.41 0.0K
13:22 7,529.88 7,529.88 7,529.88 7,529.88 0.0K
13:23 7,531.04 7,531.04 7,531.04 7,531.04 0.0K
13:24 7,531.08 7,531.08 7,531.08 7,531.08 0.0K
13:25 7,531.87 7,531.87 7,531.87 7,531.87 0.0K
13:26 7,531.51 7,531.51 7,531.51 7,531.51 0.0K
13:27 7,533.08 7,533.08 7,533.08 7,533.08 0.0K
13:28 7,531.92 7,531.92 7,531.92 7,531.92 0.0K
13:29 7,533.06 7,533.06 7,533.06 7,533.06 0.0K
13:30 7,534.84 7,534.84 7,534.84 7,534.84 0.0K
13:31 7,534.43 7,534.43 7,534.43 7,534.43 0.0K
13:32 7,535.96 7,535.96 7,535.96 7,535.96 0.0K
13:33 7,536.31 7,536.31 7,536.31 7,536.31 0.0K
13:34 7,537.68 7,537.68 7,537.68 7,537.68 0.0K
13:35 7,536.62 7,536.62 7,536.62 7,536.62 0.0K
13:36 7,536.37 7,536.37 7,536.37 7,536.37 0.0K
13:37 7,535.02 7,535.02 7,535.02 7,535.02 0.0K
13:38 7,535.03 7,535.03 7,535.03 7,535.03 0.0K
13:39 7,534.68 7,534.68 7,534.68 7,534.68 0.0K
13:40 7,534.00 7,534.00 7,534.00 7,534.00 0.0K
13:41 7,532.57 7,532.57 7,532.57 7,532.57 0.0K
13:42 7,533.51 7,533.51 7,533.51 7,533.51 0.0K
13:43 7,533.51 7,533.51 7,533.51 7,533.51 0.0K
13:44 7,532.14 7,532.14 7,532.14 7,532.14 0.0K
13:45 7,531.90 7,531.90 7,531.90 7,531.90 0.0K
13:46 7,531.68 7,531.68 7,531.68 7,531.68 0.0K
13:47 7,527.53 7,527.53 7,527.53 7,527.53 0.0K
13:48 7,522.57 7,522.57 7,522.57 7,522.57 0.0K
13:49 7,523.49 7,523.49 7,523.49 7,523.49 0.0K
13:50 7,524.74 7,524.74 7,524.74 7,524.74 0.0K
13:51 7,521.95 7,521.95 7,521.95 7,521.95 0.0K
13:52 7,519.15 7,519.15 7,519.15 7,519.15 0.0K
13:53 7,519.38 7,519.38 7,519.38 7,519.38 0.0K
13:54 7,519.90 7,519.90 7,519.90 7,519.90 0.0K
13:55 7,519.83 7,519.83 7,519.83 7,519.83 0.0K
13:56 7,519.52 7,519.52 7,519.52 7,519.52 0.0K
13:57 7,519.23 7,519.23 7,519.23 7,519.23 0.0K
13:58 7,520.77 7,520.77 7,520.77 7,520.77 0.0K
13:59 7,521.48 7,521.48 7,521.48 7,521.48 0.0K
14:00 7,521.84 7,521.84 7,521.84 7,521.84 0.0K
14:01 7,521.13 7,521.13 7,521.13 7,521.13 0.0K
14:02 7,522.95 7,522.95 7,522.95 7,522.95 0.0K
14:03 7,524.69 7,524.69 7,524.69 7,524.69 0.0K
14:04 7,525.07 7,525.07 7,525.07 7,525.07 0.0K
14:05 7,524.79 7,524.79 7,524.79 7,524.79 0.0K
14:06 7,523.31 7,523.31 7,523.31 7,523.31 0.0K
14:07 7,526.56 7,526.56 7,526.56 7,526.56 0.0K
14:08 7,525.92 7,525.92 7,525.92 7,525.92 0.0K
14:09 7,525.40 7,525.40 7,525.40 7,525.40 0.0K
14:10 7,523.25 7,523.25 7,523.25 7,523.25 0.0K
14:11 7,519.56 7,519.56 7,519.56 7,519.56 0.0K
14:12 7,520.41 7,520.41 7,520.41 7,520.41 0.0K
14:13 7,519.31 7,519.31 7,519.31 7,519.31 0.0K
14:14 7,519.03 7,519.03 7,519.03 7,519.03 0.0K
14:15 7,517.33 7,517.33 7,517.33 7,517.33 0.0K
14:16 7,516.93 7,516.93 7,516.93 7,516.93 0.0K
14:17 7,518.58 7,518.58 7,518.58 7,518.58 0.0K
14:18 7,519.05 7,519.05 7,519.05 7,519.05 0.0K
14:19 7,520.16 7,520.16 7,520.16 7,520.16 0.0K
14:20 7,520.69 7,520.69 7,520.69 7,520.69 0.0K
14:21 7,522.14 7,522.14 7,522.14 7,522.14 0.0K
14:22 7,523.39 7,523.39 7,523.39 7,523.39 0.0K
14:23 7,523.70 7,523.70 7,523.70 7,523.70 0.0K
14:24 7,521.94 7,521.94 7,521.94 7,521.94 0.0K
14:25 7,522.14 7,522.14 7,522.14 7,522.14 0.0K
14:26 7,523.61 7,523.61 7,523.61 7,523.61 0.0K
14:27 7,523.45 7,523.45 7,523.45 7,523.45 0.0K
14:28 7,524.50 7,524.50 7,524.50 7,524.50 0.0K
14:29 7,524.88 7,524.88 7,524.88 7,524.88 0.0K
14:30 7,527.80 7,527.80 7,527.80 7,527.80 0.0K
14:31 7,529.63 7,529.63 7,529.63 7,529.63 0.0K
14:32 7,530.54 7,530.54 7,530.54 7,530.54 0.0K
14:33 7,532.04 7,532.04 7,532.04 7,532.04 0.0K
14:34 7,530.44 7,530.44 7,530.44 7,530.44 0.0K
14:35 7,531.33 7,531.33 7,531.33 7,531.33 0.0K
14:36 7,529.24 7,529.24 7,529.24 7,529.24 0.0K
14:37 7,529.17 7,529.17 7,529.17 7,529.17 0.0K
14:38 7,530.25 7,530.25 7,530.25 7,530.25 0.0K
14:39 7,528.04 7,528.04 7,528.04 7,528.04 0.0K
14:40 7,527.41 7,527.41 7,527.41 7,527.41 0.0K
14:41 7,526.68 7,526.68 7,526.68 7,526.68 0.0K
14:42 7,526.58 7,526.58 7,526.58 7,526.58 0.0K
14:43 7,525.05 7,525.05 7,525.05 7,525.05 0.0K
14:44 7,524.72 7,524.72 7,524.72 7,524.72 0.0K
14:45 7,524.84 7,524.84 7,524.84 7,524.84 0.0K
14:46 7,523.55 7,523.55 7,523.55 7,523.55 0.0K
14:47 7,522.72 7,522.72 7,522.72 7,522.72 0.0K
14:48 7,523.16 7,523.16 7,523.16 7,523.16 0.0K
14:49 7,524.07 7,524.07 7,524.07 7,524.07 0.0K
14:50 7,524.36 7,524.36 7,524.36 7,524.36 0.0K
14:51 7,523.88 7,523.88 7,523.88 7,523.88 0.0K
14:52 7,525.61 7,525.61 7,525.61 7,525.61 0.0K
14:53 7,526.10 7,526.10 7,526.10 7,526.10 0.0K
14:54 7,525.52 7,525.52 7,525.52 7,525.52 0.0K
14:55 7,528.26 7,528.26 7,528.26 7,528.26 0.0K
14:56 7,526.86 7,526.86 7,526.86 7,526.86 0.0K
14:57 7,527.88 7,527.88 7,527.88 7,527.88 0.0K
14:58 7,528.14 7,528.14 7,528.14 7,528.14 0.0K
14:59 7,528.05 7,528.05 7,528.05 7,528.05 0.0K
15:00 7,526.97 7,526.97 7,526.97 7,526.97 0.0K
15:01 7,528.54 7,528.54 7,528.54 7,528.54 0.0K
15:02 7,529.39 7,529.39 7,529.39 7,529.39 0.0K
15:03 7,529.97 7,529.97 7,529.97 7,529.97 0.0K
15:04 7,530.79 7,530.79 7,530.79 7,530.79 0.0K
15:05 7,531.09 7,531.09 7,531.09 7,531.09 0.0K
15:06 7,531.26 7,531.26 7,531.26 7,531.26 0.0K
15:07 7,531.42 7,531.42 7,531.42 7,531.42 0.0K
15:08 7,532.93 7,532.93 7,532.93 7,532.93 0.0K
15:09 7,533.69 7,533.69 7,533.69 7,533.69 0.0K
15:10 7,533.52 7,533.52 7,533.52 7,533.52 0.0K
15:11 7,532.86 7,532.86 7,532.86 7,532.86 0.0K
15:12 7,531.94 7,531.94 7,531.94 7,531.94 0.0K
15:13 7,532.31 7,532.31 7,532.31 7,532.31 0.0K
15:14 7,533.40 7,533.40 7,533.40 7,533.40 0.0K
15:15 7,533.25 7,533.25 7,533.25 7,533.25 0.0K
15:16 7,533.60 7,533.60 7,533.60 7,533.60 0.0K
15:17 7,534.07 7,534.07 7,534.07 7,534.07 0.0K
15:18 7,533.88 7,533.88 7,533.88 7,533.88 0.0K
15:19 7,534.19 7,534.19 7,534.19 7,534.19 0.0K
15:20 7,534.64 7,534.64 7,534.64 7,534.64 0.0K
15:21 7,534.18 7,534.18 7,534.18 7,534.18 0.0K
15:22 7,534.46 7,534.46 7,534.46 7,534.46 0.0K
15:23 7,535.41 7,535.41 7,535.41 7,535.41 0.0K
15:24 7,535.19 7,535.19 7,535.19 7,535.19 0.0K
15:25 7,536.09 7,536.09 7,536.09 7,536.09 0.0K
15:26 7,534.99 7,534.99 7,534.99 7,534.99 0.0K
15:27 7,534.74 7,534.74 7,534.74 7,534.74 0.0K
15:28 7,534.34 7,534.34 7,534.34 7,534.34 0.0K
15:29 7,535.20 7,535.20 7,535.20 7,535.20 0.0K
15:30 7,542.24 7,542.24 7,542.24 7,542.24 0.0K
15:31 7,538.47 7,538.47 7,538.47 7,538.47 0.0K
15:32 7,538.44 7,538.44 7,538.44 7,538.44 0.0K
15:33 7,538.19 7,538.19 7,538.19 7,538.19 0.0K
15:34 7,538.82 7,538.82 7,538.82 7,538.82 0.0K
15:35 7,539.59 7,539.59 7,539.59 7,539.59 0.0K
15:36 7,539.43 7,539.43 7,539.43 7,539.43 0.0K
15:37 7,535.65 7,535.65 7,535.65 7,535.65 0.0K
15:38 7,536.24 7,536.24 7,536.24 7,536.24 0.0K
15:39 7,538.80 7,538.80 7,538.80 7,538.80 0.0K
15:40 7,536.84 7,536.84 7,536.84 7,536.84 0.0K
15:41 7,538.82 7,538.82 7,538.82 7,538.82 0.0K
15:42 7,540.85 7,540.85 7,540.85 7,540.85 0.0K
15:43 7,540.84 7,540.84 7,540.84 7,540.84 0.0K
15:44 7,540.97 7,540.97 7,540.97 7,540.97 0.0K
15:45 7,541.79 7,541.79 7,541.79 7,541.79 0.0K
15:46 7,541.10 7,541.10 7,541.10 7,541.10 0.0K
15:47 7,541.38 7,541.38 7,541.38 7,541.38 0.0K
15:48 7,542.17 7,542.17 7,542.17 7,542.17 0.0K
15:49 7,542.55 7,542.55 7,542.55 7,542.55 0.0K
15:50 7,541.28 7,541.28 7,541.28 7,541.28 0.0K
15:51 7,541.66 7,541.66 7,541.66 7,541.66 0.0K
15:52 7,544.82 7,544.82 7,544.82 7,544.82 0.0K
15:53 7,546.67 7,546.67 7,546.67 7,546.67 0.0K
15:54 7,545.68 7,545.68 7,545.68 7,545.68 0.0K
15:55 7,543.14 7,543.14 7,543.14 7,543.14 0.0K
15:56 7,544.72 7,544.72 7,544.72 7,544.72 0.0K
15:57 7,545.46 7,545.46 7,545.46 7,545.46 0.0K
15:58 7,548.57 7,548.57 7,548.57 7,548.57 0.0K
15:59 7,547.64 7,547.64 7,547.64 7,547.64 0.0K
16:00 7,548.36 7,548.36 7,548.36 7,548.36 0.0K
16:01 7,548.58 7,548.58 7,548.58 7,548.58 0.0K
16:02 7,547.68 7,547.68 7,547.68 7,547.68 0.0K
16:03 7,546.84 7,546.84 7,546.84 7,546.84 0.0K
16:04 7,549.20 7,549.20 7,549.20 7,549.20 0.0K
16:05 7,549.31 7,549.31 7,549.31 7,549.31 0.0K
16:06 7,548.97 7,548.97 7,548.97 7,548.97 0.0K
16:07 7,548.78 7,548.78 7,548.78 7,548.78 0.0K
16:08 7,550.89 7,550.89 7,550.89 7,550.89 0.0K
16:09 7,551.17 7,551.17 7,551.17 7,551.17 0.0K
16:10 7,550.79 7,550.79 7,550.79 7,550.79 0.0K
16:11 7,550.50 7,550.50 7,550.50 7,550.50 0.0K
16:12 7,552.02 7,552.02 7,552.02 7,552.02 0.0K
16:13 7,551.44 7,551.44 7,551.44 7,551.44 0.0K
16:14 7,551.43 7,551.43 7,551.43 7,551.43 0.0K
16:15 7,550.23 7,550.23 7,550.23 7,550.23 0.0K
16:16 7,552.54 7,552.54 7,552.54 7,552.54 0.0K
16:17 7,552.77 7,552.77 7,552.77 7,552.77 0.0K
16:18 7,552.65 7,552.65 7,552.65 7,552.65 0.0K
16:19 7,551.74 7,551.74 7,551.74 7,551.74 0.0K
16:20 7,550.79 7,550.79 7,550.79 7,550.79 0.0K
16:21 7,551.38 7,551.38 7,551.38 7,551.38 0.0K
16:22 7,551.45 7,551.45 7,551.45 7,551.45 0.0K
16:23 7,550.95 7,550.95 7,550.95 7,550.95 0.0K
16:24 7,551.51 7,551.51 7,551.51 7,551.51 0.0K
16:25 7,553.43 7,553.43 7,553.43 7,553.43 0.0K
16:26 7,551.62 7,551.62 7,551.62 7,551.62 0.0K
16:27 7,551.32 7,551.32 7,551.32 7,551.32 0.0K
16:28 7,551.46 7,551.46 7,551.46 7,551.46 0.0K
16:29 7,551.14 7,551.14 7,551.14 7,551.14 0.0K
16:30 7,553.16 7,553.16 7,553.16 7,553.16 0.0K
16:31 7,554.41 7,554.41 7,554.41 7,554.41 0.0K
16:32 7,553.07 7,553.07 7,553.07 7,553.07 0.0K
16:33 7,553.22 7,553.22 7,553.22 7,553.22 0.0K
16:34 7,553.21 7,553.21 7,553.21 7,553.21 0.0K
16:35 7,551.36 7,551.36 7,551.36 7,551.36 0.0K
16:36 7,550.32 7,550.32 7,550.32 7,550.32 0.0K
16:37 7,551.87 7,551.87 7,551.87 7,551.87 0.0K
16:38 7,553.13 7,553.13 7,553.13 7,553.13 0.0K
16:39 7,553.21 7,553.21 7,553.21 7,553.21 0.0K
16:40 7,554.12 7,554.12 7,554.12 7,554.12 0.0K
16:41 7,554.13 7,554.13 7,554.13 7,554.13 0.0K
16:42 7,553.22 7,553.22 7,553.22 7,553.22 0.0K
16:43 7,552.76 7,552.76 7,552.76 7,552.76 0.0K
16:44 7,553.46 7,553.46 7,553.46 7,553.46 0.0K
16:45 7,555.10 7,555.10 7,555.10 7,555.10 0.0K
16:46 7,554.01 7,554.01 7,554.01 7,554.01 0.0K
16:47 7,556.27 7,556.27 7,556.27 7,556.27 0.0K
16:48 7,557.78 7,557.78 7,557.78 7,557.78 0.0K
16:49 7,558.21 7,558.21 7,558.21 7,558.21 0.0K
16:50 7,559.42 7,559.42 7,559.42 7,559.42 0.0K
16:51 7,558.88 7,558.88 7,558.88 7,558.88 0.0K
16:52 7,558.95 7,558.95 7,558.95 7,558.95 0.0K
16:53 7,559.40 7,559.40 7,559.40 7,559.40 0.0K
16:54 7,559.46 7,559.46 7,559.46 7,559.46 0.0K
16:55 7,560.87 7,560.87 7,560.87 7,560.87 0.0K
16:56 7,560.77 7,560.77 7,560.77 7,560.77 0.0K
16:57 7,559.23 7,559.23 7,559.23 7,559.23 0.0K
16:58 7,557.12 7,557.12 7,557.12 7,557.12 0.0K
16:59 7,558.51 7,558.51 7,558.51 7,558.51 0.0K
17:00 7,559.70 7,559.70 7,559.70 7,559.70 0.0K
17:01 7,562.64 7,562.64 7,562.64 7,562.64 0.0K
17:02 7,562.79 7,562.79 7,562.79 7,562.79 0.0K
17:03 7,565.87 7,565.87 7,565.87 7,565.87 0.0K
17:04 7,564.73 7,564.73 7,564.73 7,564.73 0.0K
17:05 7,564.08 7,564.08 7,564.08 7,564.08 0.0K
17:06 7,564.51 7,564.51 7,564.51 7,564.51 0.0K
17:07 7,563.54 7,563.54 7,563.54 7,563.54 0.0K
17:08 7,562.65 7,562.65 7,562.65 7,562.65 0.0K
17:09 7,562.14 7,562.14 7,562.14 7,562.14 0.0K
17:10 7,561.30 7,561.30 7,561.30 7,561.30 0.0K
17:11 7,560.56 7,560.56 7,560.56 7,560.56 0.0K
17:12 7,559.80 7,559.80 7,559.80 7,559.80 0.0K
17:13 7,560.79 7,560.79 7,560.79 7,560.79 0.0K
17:14 7,559.87 7,559.87 7,559.87 7,559.87 0.0K
17:15 7,559.26 7,559.26 7,559.26 7,559.26 0.0K
17:16 7,558.59 7,558.59 7,558.59 7,558.59 0.0K
17:17 7,555.58 7,555.58 7,555.58 7,555.58 0.0K
17:18 7,556.06 7,556.06 7,556.06 7,556.06 0.0K
17:19 7,556.69 7,556.69 7,556.69 7,556.69 0.0K
17:20 7,557.66 7,557.66 7,557.66 7,557.66 0.0K
17:21 7,557.73 7,557.73 7,557.73 7,557.73 0.0K
17:22 7,555.72 7,555.72 7,555.72 7,555.72 0.0K
17:23 7,555.26 7,555.26 7,555.26 7,555.26 0.0K
17:24 7,557.62 7,557.62 7,557.62 7,557.62 0.0K
17:25 7,558.35 7,558.35 7,558.35 7,558.35 0.0K
17:26 7,559.17 7,559.17 7,559.17 7,559.17 0.0K
17:27 7,559.13 7,559.13 7,559.13 7,559.13 0.0K
17:28 7,557.45 7,557.45 7,557.45 7,557.45 0.0K
17:29 7,555.80 7,555.80 7,555.80 7,555.80 0.0K
17:30 7,556.28 7,556.28 7,556.28 7,556.28 0.0K
17:31 7,555.08 7,555.08 7,555.08 7,555.08 0.0K
17:32 7,556.25 7,556.25 7,556.25 7,556.25 0.0K
17:33 7,557.07 7,557.07 7,557.07 7,557.07 0.0K
17:34 7,555.44 7,555.44 7,555.44 7,555.44 0.0K
17:35 7,555.11 7,555.11 7,555.11 7,555.11 0.0K
17:36 7,554.89 7,554.89 7,554.89 7,554.89 0.0K
17:37 7,554.43 7,554.43 7,554.43 7,554.43 0.0K
17:38 7,553.69 7,553.69 7,553.69 7,553.69 0.0K
17:39 7,553.08 7,553.08 7,553.08 7,553.08 0.0K
17:40 7,554.72 7,554.72 7,554.72 7,554.72 0.0K
17:41 7,555.64 7,555.64 7,555.64 7,555.64 0.0K
17:42 7,556.54 7,556.54 7,556.54 7,556.54 0.0K
17:43 7,557.28 7,557.28 7,557.28 7,557.28 0.0K
17:44 7,556.52 7,556.52 7,556.52 7,556.52 0.0K
17:45 7,555.50 7,555.50 7,555.50 7,555.50 0.0K
17:46 7,556.27 7,556.27 7,556.27 7,556.27 0.0K
17:47 7,556.76 7,556.76 7,556.76 7,556.76 0.0K
17:48 7,559.64 7,559.64 7,559.64 7,559.64 0.0K
17:49 7,559.48 7,559.48 7,559.48 7,559.48 0.0K
17:50 7,558.01 7,558.01 7,558.01 7,558.01 0.0K
17:51 7,557.37 7,557.37 7,557.37 7,557.37 0.0K
17:52 7,557.77 7,557.77 7,557.77 7,557.77 0.0K
17:53 7,556.29 7,556.29 7,556.29 7,556.29 0.0K
17:54 7,556.64 7,556.64 7,556.64 7,556.64 0.0K
17:55 7,556.70 7,556.70 7,556.70 7,556.70 0.0K
17:56 7,556.02 7,556.02 7,556.02 7,556.02 0.0K
17:57 7,555.62 7,555.62 7,555.62 7,555.62 0.0K
17:58 7,556.27 7,556.27 7,556.27 7,556.27 0.0K
17:59 7,557.55 7,557.55 7,557.55 7,557.55 0.0K
18:00 7,560.51 7,560.51 7,560.51 7,560.51 0.0K
18:01 7,561.24 7,561.24 7,561.24 7,561.24 0.0K
18:02 7,559.24 7,559.24 7,559.24 7,559.24 0.0K
18:03 7,559.34 7,559.34 7,559.34 7,559.34 0.0K
18:04 7,559.55 7,559.55 7,559.55 7,559.55 0.0K
18:05 7,561.04 7,561.04 7,561.04 7,561.04 0.0K
18:06 7,562.12 7,562.12 7,562.12 7,562.12 0.0K
18:07 7,561.82 7,561.82 7,561.82 7,561.82 0.0K
18:08 7,562.72 7,562.72 7,562.72 7,562.72 0.0K
18:09 7,563.23 7,563.23 7,563.23 7,563.23 0.0K
18:10 7,564.29 7,564.29 7,564.29 7,564.29 0.0K
18:11 7,564.39 7,564.39 7,564.39 7,564.39 0.0K
18:12 7,567.17 7,567.17 7,567.17 7,567.17 0.0K
18:13 7,566.62 7,566.62 7,566.62 7,566.62 0.0K
18:14 7,568.48 7,568.48 7,568.48 7,568.48 0.0K
18:15 7,568.70 7,568.70 7,568.70 7,568.70 0.0K
18:16 7,569.61 7,569.61 7,569.61 7,569.61 0.0K
18:17 7,570.58 7,570.58 7,570.58 7,570.58 0.0K
18:18 7,571.75 7,571.75 7,571.75 7,571.75 0.0K
18:19 7,570.46 7,570.46 7,570.46 7,570.46 0.0K
18:20 7,570.82 7,570.82 7,570.82 7,570.82 0.0K
18:21 7,571.23 7,571.23 7,571.23 7,571.23 0.0K
18:22 7,572.99 7,572.99 7,572.99 7,572.99 0.0K
18:23 7,572.78 7,572.78 7,572.78 7,572.78 0.0K
18:24 7,572.37 7,572.37 7,572.37 7,572.37 0.0K
18:25 7,573.18 7,573.18 7,573.18 7,573.18 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