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 7,566.91 7,566.91 7,566.91 7,566.91 0.0K
10:01 7,558.52 7,558.52 7,558.52 7,558.52 0.0K
10:02 7,553.53 7,553.53 7,553.53 7,553.53 0.0K
10:03 7,555.84 7,555.84 7,555.84 7,555.84 0.0K
10:04 7,557.89 7,557.89 7,557.89 7,557.89 0.0K
10:05 7,563.43 7,563.43 7,563.43 7,563.43 0.0K
10:06 7,563.21 7,563.21 7,563.21 7,563.21 0.0K
10:07 7,560.83 7,560.83 7,560.83 7,560.83 0.0K
10:08 7,557.29 7,557.29 7,557.29 7,557.29 0.0K
10:09 7,555.52 7,555.52 7,555.52 7,555.52 0.0K
10:10 7,553.38 7,553.38 7,553.38 7,553.38 0.0K
10:11 7,555.38 7,555.38 7,555.38 7,555.38 0.0K
10:12 7,558.55 7,558.55 7,558.55 7,558.55 0.0K
10:13 7,559.12 7,559.12 7,559.12 7,559.12 0.0K
10:14 7,558.88 7,558.88 7,558.88 7,558.88 0.0K
10:15 7,561.85 7,561.85 7,561.85 7,561.85 0.0K
10:16 7,561.29 7,561.29 7,561.29 7,561.29 0.0K
10:17 7,558.77 7,558.77 7,558.77 7,558.77 0.0K
10:18 7,558.09 7,558.09 7,558.09 7,558.09 0.0K
10:19 7,559.40 7,559.40 7,559.40 7,559.40 0.0K
10:20 7,562.28 7,562.28 7,562.28 7,562.28 0.0K
10:21 7,564.95 7,564.95 7,564.95 7,564.95 0.0K
10:22 7,568.11 7,568.11 7,568.11 7,568.11 0.0K
10:23 7,567.80 7,567.80 7,567.80 7,567.80 0.0K
10:24 7,568.39 7,568.39 7,568.39 7,568.39 0.0K
10:25 7,567.26 7,567.26 7,567.26 7,567.26 0.0K
10:26 7,568.39 7,568.39 7,568.39 7,568.39 0.0K
10:27 7,568.49 7,568.49 7,568.49 7,568.49 0.0K
10:28 7,566.13 7,566.13 7,566.13 7,566.13 0.0K
10:29 7,567.91 7,567.91 7,567.91 7,567.91 0.0K
10:30 7,565.74 7,565.74 7,565.74 7,565.74 0.0K
10:31 7,565.18 7,565.18 7,565.18 7,565.18 0.0K
10:32 7,567.20 7,567.20 7,567.20 7,567.20 0.0K
10:33 7,568.76 7,568.76 7,568.76 7,568.76 0.0K
10:34 7,572.02 7,572.02 7,572.02 7,572.02 0.0K
10:35 7,569.69 7,569.69 7,569.69 7,569.69 0.0K
10:36 7,571.07 7,571.07 7,571.07 7,571.07 0.0K
10:37 7,574.71 7,574.71 7,574.71 7,574.71 0.0K
10:38 7,576.61 7,576.61 7,576.61 7,576.61 0.0K
10:39 7,578.01 7,578.01 7,578.01 7,578.01 0.0K
10:40 7,580.45 7,580.45 7,580.45 7,580.45 0.0K
10:41 7,580.29 7,580.29 7,580.29 7,580.29 0.0K
10:42 7,580.56 7,580.56 7,580.56 7,580.56 0.0K
10:43 7,579.08 7,579.08 7,579.08 7,579.08 0.0K
10:44 7,579.61 7,579.61 7,579.61 7,579.61 0.0K
10:45 7,581.95 7,581.95 7,581.95 7,581.95 0.0K
10:46 7,582.56 7,582.56 7,582.56 7,582.56 0.0K
10:47 7,585.27 7,585.27 7,585.27 7,585.27 0.0K
10:48 7,586.09 7,586.09 7,586.09 7,586.09 0.0K
10:49 7,586.50 7,586.50 7,586.50 7,586.50 0.0K
10:50 7,586.50 7,586.50 7,586.50 7,586.50 0.0K
10:51 7,586.33 7,586.33 7,586.33 7,586.33 0.0K
10:52 7,585.86 7,585.86 7,585.86 7,585.86 0.0K
10:53 7,585.72 7,585.72 7,585.72 7,585.72 0.0K
10:54 7,584.25 7,584.25 7,584.25 7,584.25 0.0K
10:55 7,584.03 7,584.03 7,584.03 7,584.03 0.0K
10:56 7,584.42 7,584.42 7,584.42 7,584.42 0.0K
10:57 7,583.85 7,583.85 7,583.85 7,583.85 0.0K
10:58 7,583.00 7,583.00 7,583.00 7,583.00 0.0K
10:59 7,587.07 7,587.07 7,587.07 7,587.07 0.0K
11:00 7,588.38 7,588.38 7,588.38 7,588.38 0.0K
11:01 7,590.68 7,590.68 7,590.68 7,590.68 0.0K
11:02 7,593.82 7,593.82 7,593.82 7,593.82 0.0K
11:03 7,593.87 7,593.87 7,593.87 7,593.87 0.0K
11:04 7,593.50 7,593.50 7,593.50 7,593.50 0.0K
11:05 7,593.74 7,593.74 7,593.74 7,593.74 0.0K
11:06 7,593.65 7,593.65 7,593.65 7,593.65 0.0K
11:07 7,592.85 7,592.85 7,592.85 7,592.85 0.0K
11:08 7,592.72 7,592.72 7,592.72 7,592.72 0.0K
11:09 7,594.28 7,594.28 7,594.28 7,594.28 0.0K
11:10 7,595.14 7,595.14 7,595.14 7,595.14 0.0K
11:11 7,598.16 7,598.16 7,598.16 7,598.16 0.0K
11:12 7,599.17 7,599.17 7,599.17 7,599.17 0.0K
11:13 7,599.80 7,599.80 7,599.80 7,599.80 0.0K
11:14 7,601.02 7,601.02 7,601.02 7,601.02 0.0K
11:15 7,601.34 7,601.34 7,601.34 7,601.34 0.0K
11:16 7,601.24 7,601.24 7,601.24 7,601.24 0.0K
11:17 7,602.42 7,602.42 7,602.42 7,602.42 0.0K
11:18 7,601.15 7,601.15 7,601.15 7,601.15 0.0K
11:19 7,600.76 7,600.76 7,600.76 7,600.76 0.0K
11:20 7,601.19 7,601.19 7,601.19 7,601.19 0.0K
11:21 7,600.88 7,600.88 7,600.88 7,600.88 0.0K
11:22 7,601.59 7,601.59 7,601.59 7,601.59 0.0K
11:23 7,600.80 7,600.80 7,600.80 7,600.80 0.0K
11:24 7,605.65 7,605.65 7,605.65 7,605.65 0.0K
11:25 7,606.38 7,606.38 7,606.38 7,606.38 0.0K
11:26 7,607.53 7,607.53 7,607.53 7,607.53 0.0K
11:27 7,605.63 7,605.63 7,605.63 7,605.63 0.0K
11:28 7,606.83 7,606.83 7,606.83 7,606.83 0.0K
11:29 7,607.64 7,607.64 7,607.64 7,607.64 0.0K
11:30 7,606.75 7,606.75 7,606.75 7,606.75 0.0K
11:31 7,608.29 7,608.29 7,608.29 7,608.29 0.0K
11:32 7,609.14 7,609.14 7,609.14 7,609.14 0.0K
11:33 7,607.50 7,607.50 7,607.50 7,607.50 0.0K
11:34 7,607.31 7,607.31 7,607.31 7,607.31 0.0K
11:35 7,603.77 7,603.77 7,603.77 7,603.77 0.0K
11:36 7,601.76 7,601.76 7,601.76 7,601.76 0.0K
11:37 7,600.44 7,600.44 7,600.44 7,600.44 0.0K
11:38 7,599.45 7,599.45 7,599.45 7,599.45 0.0K
11:39 7,599.12 7,599.12 7,599.12 7,599.12 0.0K
11:40 7,600.12 7,600.12 7,600.12 7,600.12 0.0K
11:41 7,601.39 7,601.39 7,601.39 7,601.39 0.0K
11:42 7,602.24 7,602.24 7,602.24 7,602.24 0.0K
11:43 7,602.81 7,602.81 7,602.81 7,602.81 0.0K
11:44 7,601.97 7,601.97 7,601.97 7,601.97 0.0K
11:45 7,602.80 7,602.80 7,602.80 7,602.80 0.0K
11:46 7,603.41 7,603.41 7,603.41 7,603.41 0.0K
11:47 7,603.17 7,603.17 7,603.17 7,603.17 0.0K
11:48 7,604.90 7,604.90 7,604.90 7,604.90 0.0K
11:49 7,606.07 7,606.07 7,606.07 7,606.07 0.0K
11:50 7,605.97 7,605.97 7,605.97 7,605.97 0.0K
11:51 7,604.67 7,604.67 7,604.67 7,604.67 0.0K
11:52 7,604.10 7,604.10 7,604.10 7,604.10 0.0K
11:53 7,604.43 7,604.43 7,604.43 7,604.43 0.0K
11:54 7,604.95 7,604.95 7,604.95 7,604.95 0.0K
11:55 7,605.83 7,605.83 7,605.83 7,605.83 0.0K
11:56 7,605.72 7,605.72 7,605.72 7,605.72 0.0K
11:57 7,606.89 7,606.89 7,606.89 7,606.89 0.0K
11:58 7,607.06 7,607.06 7,607.06 7,607.06 0.0K
11:59 7,606.87 7,606.87 7,606.87 7,606.87 0.0K
12:00 7,607.85 7,607.85 7,607.85 7,607.85 0.0K
12:01 7,607.73 7,607.73 7,607.73 7,607.73 0.0K
12:02 7,609.00 7,609.00 7,609.00 7,609.00 0.0K
12:03 7,610.35 7,610.35 7,610.35 7,610.35 0.0K
12:04 7,611.60 7,611.60 7,611.60 7,611.60 0.0K
12:05 7,611.08 7,611.08 7,611.08 7,611.08 0.0K
12:06 7,611.02 7,611.02 7,611.02 7,611.02 0.0K
12:07 7,611.90 7,611.90 7,611.90 7,611.90 0.0K
12:08 7,611.30 7,611.30 7,611.30 7,611.30 0.0K
12:09 7,610.85 7,610.85 7,610.85 7,610.85 0.0K
12:10 7,609.46 7,609.46 7,609.46 7,609.46 0.0K
12:11 7,608.54 7,608.54 7,608.54 7,608.54 0.0K
12:12 7,608.83 7,608.83 7,608.83 7,608.83 0.0K
12:13 7,609.56 7,609.56 7,609.56 7,609.56 0.0K
12:14 7,611.08 7,611.08 7,611.08 7,611.08 0.0K
12:15 7,611.71 7,611.71 7,611.71 7,611.71 0.0K
12:16 7,611.72 7,611.72 7,611.72 7,611.72 0.0K
12:17 7,613.89 7,613.89 7,613.89 7,613.89 0.0K
12:18 7,614.68 7,614.68 7,614.68 7,614.68 0.0K
12:19 7,615.03 7,615.03 7,615.03 7,615.03 0.0K
12:20 7,615.86 7,615.86 7,615.86 7,615.86 0.0K
12:21 7,616.09 7,616.09 7,616.09 7,616.09 0.0K
12:22 7,616.20 7,616.20 7,616.20 7,616.20 0.0K
12:23 7,617.58 7,617.58 7,617.58 7,617.58 0.0K
12:24 7,617.39 7,617.39 7,617.39 7,617.39 0.0K
12:25 7,617.29 7,617.29 7,617.29 7,617.29 0.0K
12:26 7,617.46 7,617.46 7,617.46 7,617.46 0.0K
12:27 7,616.75 7,616.75 7,616.75 7,616.75 0.0K
12:28 7,616.03 7,616.03 7,616.03 7,616.03 0.0K
12:29 7,615.29 7,615.29 7,615.29 7,615.29 0.0K
12:30 7,613.45 7,613.45 7,613.45 7,613.45 0.0K
12:31 7,614.80 7,614.80 7,614.80 7,614.80 0.0K
12:32 7,615.04 7,615.04 7,615.04 7,615.04 0.0K
12:33 7,616.82 7,616.82 7,616.82 7,616.82 0.0K
12:34 7,616.32 7,616.32 7,616.32 7,616.32 0.0K
12:35 7,613.25 7,613.25 7,613.25 7,613.25 0.0K
12:36 7,613.47 7,613.47 7,613.47 7,613.47 0.0K
12:37 7,612.69 7,612.69 7,612.69 7,612.69 0.0K
12:38 7,611.72 7,611.72 7,611.72 7,611.72 0.0K
12:39 7,612.29 7,612.29 7,612.29 7,612.29 0.0K
12:40 7,611.74 7,611.74 7,611.74 7,611.74 0.0K
12:41 7,614.01 7,614.01 7,614.01 7,614.01 0.0K
12:42 7,613.41 7,613.41 7,613.41 7,613.41 0.0K
12:43 7,611.51 7,611.51 7,611.51 7,611.51 0.0K
12:44 7,612.12 7,612.12 7,612.12 7,612.12 0.0K
12:45 7,612.95 7,612.95 7,612.95 7,612.95 0.0K
12:46 7,612.15 7,612.15 7,612.15 7,612.15 0.0K
12:47 7,612.44 7,612.44 7,612.44 7,612.44 0.0K
12:48 7,611.13 7,611.13 7,611.13 7,611.13 0.0K
12:49 7,611.63 7,611.63 7,611.63 7,611.63 0.0K
12:50 7,611.56 7,611.56 7,611.56 7,611.56 0.0K
12:51 7,610.44 7,610.44 7,610.44 7,610.44 0.0K
12:52 7,611.05 7,611.05 7,611.05 7,611.05 0.0K
12:53 7,610.20 7,610.20 7,610.20 7,610.20 0.0K
12:54 7,611.00 7,611.00 7,611.00 7,611.00 0.0K
12:55 7,612.13 7,612.13 7,612.13 7,612.13 0.0K
12:56 7,611.55 7,611.55 7,611.55 7,611.55 0.0K
12:57 7,613.44 7,613.44 7,613.44 7,613.44 0.0K
12:58 7,615.72 7,615.72 7,615.72 7,615.72 0.0K
12:59 7,617.27 7,617.27 7,617.27 7,617.27 0.0K
13:00 7,616.40 7,616.40 7,616.40 7,616.40 0.0K
13:01 7,616.65 7,616.65 7,616.65 7,616.65 0.0K
13:02 7,617.79 7,617.79 7,617.79 7,617.79 0.0K
13:03 7,618.56 7,618.56 7,618.56 7,618.56 0.0K
13:04 7,621.25 7,621.25 7,621.25 7,621.25 0.0K
13:05 7,621.39 7,621.39 7,621.39 7,621.39 0.0K
13:06 7,621.37 7,621.37 7,621.37 7,621.37 0.0K
13:07 7,622.07 7,622.07 7,622.07 7,622.07 0.0K
13:08 7,622.33 7,622.33 7,622.33 7,622.33 0.0K
13:09 7,620.78 7,620.78 7,620.78 7,620.78 0.0K
13:10 7,619.37 7,619.37 7,619.37 7,619.37 0.0K
13:11 7,620.90 7,620.90 7,620.90 7,620.90 0.0K
13:12 7,622.18 7,622.18 7,622.18 7,622.18 0.0K
13:13 7,623.13 7,623.13 7,623.13 7,623.13 0.0K
13:14 7,621.44 7,621.44 7,621.44 7,621.44 0.0K
13:15 7,622.34 7,622.34 7,622.34 7,622.34 0.0K
13:16 7,622.01 7,622.01 7,622.01 7,622.01 0.0K
13:17 7,622.57 7,622.57 7,622.57 7,622.57 0.0K
13:18 7,622.97 7,622.97 7,622.97 7,622.97 0.0K
13:19 7,623.32 7,623.32 7,623.32 7,623.32 0.0K
13:20 7,621.35 7,621.35 7,621.35 7,621.35 0.0K
13:21 7,620.00 7,620.00 7,620.00 7,620.00 0.0K
13:22 7,619.91 7,619.91 7,619.91 7,619.91 0.0K
13:23 7,618.53 7,618.53 7,618.53 7,618.53 0.0K
13:24 7,618.93 7,618.93 7,618.93 7,618.93 0.0K
13:25 7,618.63 7,618.63 7,618.63 7,618.63 0.0K
13:26 7,620.56 7,620.56 7,620.56 7,620.56 0.0K
13:27 7,621.15 7,621.15 7,621.15 7,621.15 0.0K
13:28 7,621.87 7,621.87 7,621.87 7,621.87 0.0K
13:29 7,621.53 7,621.53 7,621.53 7,621.53 0.0K
13:30 7,621.83 7,621.83 7,621.83 7,621.83 0.0K
13:31 7,621.72 7,621.72 7,621.72 7,621.72 0.0K
13:32 7,620.66 7,620.66 7,620.66 7,620.66 0.0K
13:33 7,620.83 7,620.83 7,620.83 7,620.83 0.0K
13:34 7,619.95 7,619.95 7,619.95 7,619.95 0.0K
13:35 7,621.50 7,621.50 7,621.50 7,621.50 0.0K
13:36 7,621.75 7,621.75 7,621.75 7,621.75 0.0K
13:37 7,620.75 7,620.75 7,620.75 7,620.75 0.0K
13:38 7,620.02 7,620.02 7,620.02 7,620.02 0.0K
13:39 7,618.83 7,618.83 7,618.83 7,618.83 0.0K
13:40 7,618.96 7,618.96 7,618.96 7,618.96 0.0K
13:41 7,619.26 7,619.26 7,619.26 7,619.26 0.0K
13:42 7,618.57 7,618.57 7,618.57 7,618.57 0.0K
13:43 7,617.94 7,617.94 7,617.94 7,617.94 0.0K
13:44 7,618.23 7,618.23 7,618.23 7,618.23 0.0K
13:45 7,619.24 7,619.24 7,619.24 7,619.24 0.0K
13:46 7,619.40 7,619.40 7,619.40 7,619.40 0.0K
13:47 7,620.93 7,620.93 7,620.93 7,620.93 0.0K
13:48 7,620.01 7,620.01 7,620.01 7,620.01 0.0K
13:49 7,619.06 7,619.06 7,619.06 7,619.06 0.0K
13:50 7,618.78 7,618.78 7,618.78 7,618.78 0.0K
13:51 7,619.09 7,619.09 7,619.09 7,619.09 0.0K
13:52 7,620.28 7,620.28 7,620.28 7,620.28 0.0K
13:53 7,620.81 7,620.81 7,620.81 7,620.81 0.0K
13:54 7,620.01 7,620.01 7,620.01 7,620.01 0.0K
13:55 7,620.09 7,620.09 7,620.09 7,620.09 0.0K
13:56 7,619.27 7,619.27 7,619.27 7,619.27 0.0K
13:57 7,619.82 7,619.82 7,619.82 7,619.82 0.0K
13:58 7,619.85 7,619.85 7,619.85 7,619.85 0.0K
13:59 7,619.67 7,619.67 7,619.67 7,619.67 0.0K
14:00 7,619.83 7,619.83 7,619.83 7,619.83 0.0K
14:01 7,619.79 7,619.79 7,619.79 7,619.79 0.0K
14:02 7,620.24 7,620.24 7,620.24 7,620.24 0.0K
14:03 7,618.64 7,618.64 7,618.64 7,618.64 0.0K
14:04 7,616.86 7,616.86 7,616.86 7,616.86 0.0K
14:05 7,615.78 7,615.78 7,615.78 7,615.78 0.0K
14:06 7,616.46 7,616.46 7,616.46 7,616.46 0.0K
14:07 7,615.97 7,615.97 7,615.97 7,615.97 0.0K
14:08 7,614.18 7,614.18 7,614.18 7,614.18 0.0K
14:09 7,613.46 7,613.46 7,613.46 7,613.46 0.0K
14:10 7,612.33 7,612.33 7,612.33 7,612.33 0.0K
14:11 7,610.97 7,610.97 7,610.97 7,610.97 0.0K
14:12 7,611.24 7,611.24 7,611.24 7,611.24 0.0K
14:13 7,612.13 7,612.13 7,612.13 7,612.13 0.0K
14:14 7,610.86 7,610.86 7,610.86 7,610.86 0.0K
14:15 7,611.01 7,611.01 7,611.01 7,611.01 0.0K
14:16 7,610.37 7,610.37 7,610.37 7,610.37 0.0K
14:17 7,609.46 7,609.46 7,609.46 7,609.46 0.0K
14:18 7,610.07 7,610.07 7,610.07 7,610.07 0.0K
14:19 7,610.17 7,610.17 7,610.17 7,610.17 0.0K
14:20 7,610.00 7,610.00 7,610.00 7,610.00 0.0K
14:21 7,610.04 7,610.04 7,610.04 7,610.04 0.0K
14:22 7,609.38 7,609.38 7,609.38 7,609.38 0.0K
14:23 7,610.23 7,610.23 7,610.23 7,610.23 0.0K
14:24 7,610.29 7,610.29 7,610.29 7,610.29 0.0K
14:25 7,607.13 7,607.13 7,607.13 7,607.13 0.0K
14:26 7,606.21 7,606.21 7,606.21 7,606.21 0.0K
14:27 7,606.42 7,606.42 7,606.42 7,606.42 0.0K
14:28 7,606.74 7,606.74 7,606.74 7,606.74 0.0K
14:29 7,605.90 7,605.90 7,605.90 7,605.90 0.0K
14:30 7,605.76 7,605.76 7,605.76 7,605.76 0.0K
14:31 7,605.52 7,605.52 7,605.52 7,605.52 0.0K
14:32 7,605.94 7,605.94 7,605.94 7,605.94 0.0K
14:33 7,604.37 7,604.37 7,604.37 7,604.37 0.0K
14:34 7,604.00 7,604.00 7,604.00 7,604.00 0.0K
14:35 7,605.62 7,605.62 7,605.62 7,605.62 0.0K
14:36 7,604.79 7,604.79 7,604.79 7,604.79 0.0K
14:37 7,604.55 7,604.55 7,604.55 7,604.55 0.0K
14:38 7,604.81 7,604.81 7,604.81 7,604.81 0.0K
14:39 7,604.52 7,604.52 7,604.52 7,604.52 0.0K
14:40 7,605.85 7,605.85 7,605.85 7,605.85 0.0K
14:41 7,604.38 7,604.38 7,604.38 7,604.38 0.0K
14:42 7,603.87 7,603.87 7,603.87 7,603.87 0.0K
14:43 7,601.27 7,601.27 7,601.27 7,601.27 0.0K
14:44 7,600.14 7,600.14 7,600.14 7,600.14 0.0K
14:45 7,601.07 7,601.07 7,601.07 7,601.07 0.0K
14:46 7,600.63 7,600.63 7,600.63 7,600.63 0.0K
14:47 7,600.62 7,600.62 7,600.62 7,600.62 0.0K
14:48 7,600.17 7,600.17 7,600.17 7,600.17 0.0K
14:49 7,600.22 7,600.22 7,600.22 7,600.22 0.0K
14:50 7,598.60 7,598.60 7,598.60 7,598.60 0.0K
14:51 7,598.26 7,598.26 7,598.26 7,598.26 0.0K
14:52 7,599.54 7,599.54 7,599.54 7,599.54 0.0K
14:53 7,599.76 7,599.76 7,599.76 7,599.76 0.0K
14:54 7,599.36 7,599.36 7,599.36 7,599.36 0.0K
14:55 7,599.58 7,599.58 7,599.58 7,599.58 0.0K
14:56 7,598.73 7,598.73 7,598.73 7,598.73 0.0K
14:57 7,600.15 7,600.15 7,600.15 7,600.15 0.0K
14:58 7,600.90 7,600.90 7,600.90 7,600.90 0.0K
14:59 7,601.10 7,601.10 7,601.10 7,601.10 0.0K
15:00 7,599.83 7,599.83 7,599.83 7,599.83 0.0K
15:01 7,601.66 7,601.66 7,601.66 7,601.66 0.0K
15:02 7,602.31 7,602.31 7,602.31 7,602.31 0.0K
15:03 7,604.17 7,604.17 7,604.17 7,604.17 0.0K
15:04 7,602.55 7,602.55 7,602.55 7,602.55 0.0K
15:05 7,602.72 7,602.72 7,602.72 7,602.72 0.0K
15:06 7,603.19 7,603.19 7,603.19 7,603.19 0.0K
15:07 7,603.09 7,603.09 7,603.09 7,603.09 0.0K
15:08 7,602.90 7,602.90 7,602.90 7,602.90 0.0K
15:09 7,602.96 7,602.96 7,602.96 7,602.96 0.0K
15:10 7,603.09 7,603.09 7,603.09 7,603.09 0.0K
15:11 7,603.18 7,603.18 7,603.18 7,603.18 0.0K
15:12 7,603.10 7,603.10 7,603.10 7,603.10 0.0K
15:13 7,602.28 7,602.28 7,602.28 7,602.28 0.0K
15:14 7,602.44 7,602.44 7,602.44 7,602.44 0.0K
15:15 7,601.01 7,601.01 7,601.01 7,601.01 0.0K
15:16 7,601.50 7,601.50 7,601.50 7,601.50 0.0K
15:17 7,601.67 7,601.67 7,601.67 7,601.67 0.0K
15:18 7,601.88 7,601.88 7,601.88 7,601.88 0.0K
15:19 7,601.65 7,601.65 7,601.65 7,601.65 0.0K
15:20 7,602.77 7,602.77 7,602.77 7,602.77 0.0K
15:21 7,602.89 7,602.89 7,602.89 7,602.89 0.0K
15:22 7,603.83 7,603.83 7,603.83 7,603.83 0.0K
15:23 7,603.60 7,603.60 7,603.60 7,603.60 0.0K
15:24 7,601.13 7,601.13 7,601.13 7,601.13 0.0K
15:25 7,598.11 7,598.11 7,598.11 7,598.11 0.0K
15:26 7,598.51 7,598.51 7,598.51 7,598.51 0.0K
15:27 7,598.03 7,598.03 7,598.03 7,598.03 0.0K
15:28 7,597.83 7,597.83 7,597.83 7,597.83 0.0K
15:29 7,598.05 7,598.05 7,598.05 7,598.05 0.0K
15:30 7,598.22 7,598.22 7,598.22 7,598.22 0.0K
15:31 7,597.75 7,597.75 7,597.75 7,597.75 0.0K
15:32 7,598.21 7,598.21 7,598.21 7,598.21 0.0K
15:33 7,599.29 7,599.29 7,599.29 7,599.29 0.0K
15:34 7,600.48 7,600.48 7,600.48 7,600.48 0.0K
15:35 7,600.49 7,600.49 7,600.49 7,600.49 0.0K
15:36 7,600.33 7,600.33 7,600.33 7,600.33 0.0K
15:37 7,599.90 7,599.90 7,599.90 7,599.90 0.0K
15:38 7,601.04 7,601.04 7,601.04 7,601.04 0.0K
15:39 7,602.54 7,602.54 7,602.54 7,602.54 0.0K
15:40 7,603.08 7,603.08 7,603.08 7,603.08 0.0K
15:41 7,604.06 7,604.06 7,604.06 7,604.06 0.0K
15:42 7,604.83 7,604.83 7,604.83 7,604.83 0.0K
15:43 7,603.67 7,603.67 7,603.67 7,603.67 0.0K
15:44 7,602.83 7,602.83 7,602.83 7,602.83 0.0K
15:45 7,601.68 7,601.68 7,601.68 7,601.68 0.0K
15:46 7,599.69 7,599.69 7,599.69 7,599.69 0.0K
15:47 7,598.67 7,598.67 7,598.67 7,598.67 0.0K
15:48 7,600.20 7,600.20 7,600.20 7,600.20 0.0K
15:49 7,599.53 7,599.53 7,599.53 7,599.53 0.0K
15:50 7,599.31 7,599.31 7,599.31 7,599.31 0.0K
15:51 7,599.70 7,599.70 7,599.70 7,599.70 0.0K
15:52 7,600.30 7,600.30 7,600.30 7,600.30 0.0K
15:53 7,600.33 7,600.33 7,600.33 7,600.33 0.0K
15:54 7,600.31 7,600.31 7,600.31 7,600.31 0.0K
15:55 7,599.44 7,599.44 7,599.44 7,599.44 0.0K
15:56 7,600.18 7,600.18 7,600.18 7,600.18 0.0K
15:57 7,597.94 7,597.94 7,597.94 7,597.94 0.0K
15:58 7,597.14 7,597.14 7,597.14 7,597.14 0.0K
15:59 7,596.15 7,596.15 7,596.15 7,596.15 0.0K
16:00 7,595.77 7,595.77 7,595.77 7,595.77 0.0K
16:01 7,597.51 7,597.51 7,597.51 7,597.51 0.0K
16:02 7,596.85 7,596.85 7,596.85 7,596.85 0.0K
16:03 7,595.52 7,595.52 7,595.52 7,595.52 0.0K
16:04 7,594.75 7,594.75 7,594.75 7,594.75 0.0K
16:05 7,594.71 7,594.71 7,594.71 7,594.71 0.0K
16:06 7,595.74 7,595.74 7,595.74 7,595.74 0.0K
16:07 7,596.86 7,596.86 7,596.86 7,596.86 0.0K
16:08 7,596.50 7,596.50 7,596.50 7,596.50 0.0K
16:09 7,597.60 7,597.60 7,597.60 7,597.60 0.0K
16:10 7,596.54 7,596.54 7,596.54 7,596.54 0.0K
16:11 7,597.70 7,597.70 7,597.70 7,597.70 0.0K
16:12 7,597.68 7,597.68 7,597.68 7,597.68 0.0K
16:13 7,599.37 7,599.37 7,599.37 7,599.37 0.0K
16:14 7,598.97 7,598.97 7,598.97 7,598.97 0.0K
16:15 7,598.74 7,598.74 7,598.74 7,598.74 0.0K
16:16 7,598.92 7,598.92 7,598.92 7,598.92 0.0K
16:17 7,599.60 7,599.60 7,599.60 7,599.60 0.0K
16:18 7,600.89 7,600.89 7,600.89 7,600.89 0.0K
16:19 7,601.52 7,601.52 7,601.52 7,601.52 0.0K
16:20 7,601.02 7,601.02 7,601.02 7,601.02 0.0K
16:21 7,602.63 7,602.63 7,602.63 7,602.63 0.0K
16:22 7,604.50 7,604.50 7,604.50 7,604.50 0.0K
16:23 7,607.14 7,607.14 7,607.14 7,607.14 0.0K
16:24 7,606.90 7,606.90 7,606.90 7,606.90 0.0K
16:25 7,606.94 7,606.94 7,606.94 7,606.94 0.0K
16:26 7,607.87 7,607.87 7,607.87 7,607.87 0.0K
16:27 7,607.74 7,607.74 7,607.74 7,607.74 0.0K
16:28 7,607.09 7,607.09 7,607.09 7,607.09 0.0K
16:29 7,606.17 7,606.17 7,606.17 7,606.17 0.0K
16:30 7,605.78 7,605.78 7,605.78 7,605.78 0.0K
16:31 7,605.40 7,605.40 7,605.40 7,605.40 0.0K
16:32 7,604.58 7,604.58 7,604.58 7,604.58 0.0K
16:33 7,607.71 7,607.71 7,607.71 7,607.71 0.0K
16:34 7,608.17 7,608.17 7,608.17 7,608.17 0.0K
16:35 7,609.51 7,609.51 7,609.51 7,609.51 0.0K
16:36 7,611.16 7,611.16 7,611.16 7,611.16 0.0K
16:37 7,612.48 7,612.48 7,612.48 7,612.48 0.0K
16:38 7,613.10 7,613.10 7,613.10 7,613.10 0.0K
16:39 7,611.42 7,611.42 7,611.42 7,611.42 0.0K
16:40 7,610.98 7,610.98 7,610.98 7,610.98 0.0K
16:41 7,611.43 7,611.43 7,611.43 7,611.43 0.0K
16:42 7,613.54 7,613.54 7,613.54 7,613.54 0.0K
16:43 7,614.32 7,614.32 7,614.32 7,614.32 0.0K
16:44 7,614.09 7,614.09 7,614.09 7,614.09 0.0K
16:45 7,615.59 7,615.59 7,615.59 7,615.59 0.0K
16:46 7,616.58 7,616.58 7,616.58 7,616.58 0.0K
16:47 7,616.17 7,616.17 7,616.17 7,616.17 0.0K
16:48 7,616.61 7,616.61 7,616.61 7,616.61 0.0K
16:49 7,615.32 7,615.32 7,615.32 7,615.32 0.0K
16:50 7,616.42 7,616.42 7,616.42 7,616.42 0.0K
16:51 7,617.41 7,617.41 7,617.41 7,617.41 0.0K
16:52 7,616.20 7,616.20 7,616.20 7,616.20 0.0K
16:53 7,616.00 7,616.00 7,616.00 7,616.00 0.0K
16:54 7,614.98 7,614.98 7,614.98 7,614.98 0.0K
16:55 7,615.12 7,615.12 7,615.12 7,615.12 0.0K
16:56 7,615.97 7,615.97 7,615.97 7,615.97 0.0K
16:57 7,616.16 7,616.16 7,616.16 7,616.16 0.0K
16:58 7,614.97 7,614.97 7,614.97 7,614.97 0.0K
16:59 7,615.34 7,615.34 7,615.34 7,615.34 0.0K
17:00 7,614.14 7,614.14 7,614.14 7,614.14 0.0K
17:01 7,612.06 7,612.06 7,612.06 7,612.06 0.0K
17:02 7,609.37 7,609.37 7,609.37 7,609.37 0.0K
17:03 7,608.37 7,608.37 7,608.37 7,608.37 0.0K
17:04 7,606.74 7,606.74 7,606.74 7,606.74 0.0K
17:05 7,606.70 7,606.70 7,606.70 7,606.70 0.0K
17:06 7,604.54 7,604.54 7,604.54 7,604.54 0.0K
17:07 7,606.27 7,606.27 7,606.27 7,606.27 0.0K
17:08 7,605.85 7,605.85 7,605.85 7,605.85 0.0K
17:09 7,606.43 7,606.43 7,606.43 7,606.43 0.0K
17:10 7,608.31 7,608.31 7,608.31 7,608.31 0.0K
17:11 7,608.43 7,608.43 7,608.43 7,608.43 0.0K
17:12 7,607.06 7,607.06 7,607.06 7,607.06 0.0K
17:13 7,604.41 7,604.41 7,604.41 7,604.41 0.0K
17:14 7,602.87 7,602.87 7,602.87 7,602.87 0.0K
17:15 7,603.77 7,603.77 7,603.77 7,603.77 0.0K
17:16 7,603.19 7,603.19 7,603.19 7,603.19 0.0K
17:17 7,601.57 7,601.57 7,601.57 7,601.57 0.0K
17:18 7,599.69 7,599.69 7,599.69 7,599.69 0.0K
17:19 7,599.66 7,599.66 7,599.66 7,599.66 0.0K
17:20 7,598.56 7,598.56 7,598.56 7,598.56 0.0K
17:21 7,597.03 7,597.03 7,597.03 7,597.03 0.0K
17:22 7,593.59 7,593.59 7,593.59 7,593.59 0.0K
17:23 7,593.04 7,593.04 7,593.04 7,593.04 0.0K
17:24 7,592.78 7,592.78 7,592.78 7,592.78 0.0K
17:25 7,591.90 7,591.90 7,591.90 7,591.90 0.0K
17:26 7,589.68 7,589.68 7,589.68 7,589.68 0.0K
17:27 7,588.79 7,588.79 7,588.79 7,588.79 0.0K
17:28 7,588.07 7,588.07 7,588.07 7,588.07 0.0K
17:29 7,587.22 7,587.22 7,587.22 7,587.22 0.0K
17:30 7,586.13 7,586.13 7,586.13 7,586.13 0.0K
17:31 7,586.32 7,586.32 7,586.32 7,586.32 0.0K
17:32 7,586.15 7,586.15 7,586.15 7,586.15 0.0K
17:33 7,585.30 7,585.30 7,585.30 7,585.30 0.0K
17:34 7,586.92 7,586.92 7,586.92 7,586.92 0.0K
17:35 7,586.53 7,586.53 7,586.53 7,586.53 0.0K
17:36 7,587.58 7,587.58 7,587.58 7,587.58 0.0K
17:37 7,587.72 7,587.72 7,587.72 7,587.72 0.0K
17:38 7,587.05 7,587.05 7,587.05 7,587.05 0.0K
17:39 7,586.96 7,586.96 7,586.96 7,586.96 0.0K
17:40 7,585.41 7,585.41 7,585.41 7,585.41 0.0K
17:41 7,584.01 7,584.01 7,584.01 7,584.01 0.0K
17:42 7,585.26 7,585.26 7,585.26 7,585.26 0.0K
17:43 7,585.23 7,585.23 7,585.23 7,585.23 0.0K
17:44 7,584.29 7,584.29 7,584.29 7,584.29 0.0K
17:45 7,585.02 7,585.02 7,585.02 7,585.02 0.0K
17:46 7,584.81 7,584.81 7,584.81 7,584.81 0.0K
17:47 7,582.80 7,582.80 7,582.80 7,582.80 0.0K
17:48 7,583.04 7,583.04 7,583.04 7,583.04 0.0K
17:49 7,582.16 7,582.16 7,582.16 7,582.16 0.0K
17:50 7,581.76 7,581.76 7,581.76 7,581.76 0.0K
17:51 7,581.68 7,581.68 7,581.68 7,581.68 0.0K
17:52 7,582.10 7,582.10 7,582.10 7,582.10 0.0K
17:53 7,583.20 7,583.20 7,583.20 7,583.20 0.0K
17:54 7,583.14 7,583.14 7,583.14 7,583.14 0.0K
17:55 7,583.05 7,583.05 7,583.05 7,583.05 0.0K
17:56 7,584.10 7,584.10 7,584.10 7,584.10 0.0K
17:57 7,585.00 7,585.00 7,585.00 7,585.00 0.0K
17:58 7,584.05 7,584.05 7,584.05 7,584.05 0.0K
17:59 7,583.68 7,583.68 7,583.68 7,583.68 0.0K
18:00 7,586.34 7,586.34 7,586.34 7,586.34 0.0K
18:01 7,586.89 7,586.89 7,586.89 7,586.89 0.0K
18:02 7,587.48 7,587.48 7,587.48 7,587.48 0.0K
18:03 7,587.78 7,587.78 7,587.78 7,587.78 0.0K
18:04 7,587.86 7,587.86 7,587.86 7,587.86 0.0K
18:05 7,587.66 7,587.66 7,587.66 7,587.66 0.0K
18:06 7,587.90 7,587.90 7,587.90 7,587.90 0.0K
18:07 7,587.28 7,587.28 7,587.28 7,587.28 0.0K
18:08 7,589.14 7,589.14 7,589.14 7,589.14 0.0K
18:09 7,589.02 7,589.02 7,589.02 7,589.02 0.0K
18:10 7,588.39 7,588.39 7,588.39 7,588.39 0.0K
18:11 7,589.75 7,589.75 7,589.75 7,589.75 0.0K
18:12 7,589.52 7,589.52 7,589.52 7,589.52 0.0K
18:13 7,589.90 7,589.90 7,589.90 7,589.90 0.0K
18:14 7,587.21 7,587.21 7,587.21 7,587.21 0.0K
18:15 7,588.07 7,588.07 7,588.07 7,588.07 0.0K
18:16 7,587.52 7,587.52 7,587.52 7,587.52 0.0K
18:17 7,585.35 7,585.35 7,585.35 7,585.35 0.0K
18:18 7,586.03 7,586.03 7,586.03 7,586.03 0.0K
18:19 7,585.12 7,585.12 7,585.12 7,585.12 0.0K
18:20 7,585.51 7,585.51 7,585.51 7,585.51 0.0K
18:21 7,584.72 7,584.72 7,584.72 7,584.72 0.0K
18:22 7,584.09 7,584.09 7,584.09 7,584.09 0.0K
18:23 7,585.65 7,585.65 7,585.65 7,585.65 0.0K
18:24 7,586.65 7,586.65 7,586.65 7,586.65 0.0K
18:25 7,588.51 7,588.51 7,588.51 7,588.51 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