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 7,693.20 7,693.20 7,693.20 7,693.20 0.0K
10:01 7,696.94 7,696.94 7,696.94 7,696.94 0.0K
10:02 7,691.91 7,691.91 7,691.91 7,691.91 0.0K
10:03 7,700.51 7,700.51 7,700.51 7,700.51 0.0K
10:04 7,702.62 7,702.62 7,702.62 7,702.62 0.0K
10:05 7,698.52 7,698.52 7,698.52 7,698.52 0.0K
10:06 7,696.51 7,696.51 7,696.51 7,696.51 0.0K
10:07 7,690.79 7,690.79 7,690.79 7,690.79 0.0K
10:08 7,701.17 7,701.17 7,701.17 7,701.17 0.0K
10:09 7,702.77 7,702.77 7,702.77 7,702.77 0.0K
10:10 7,703.36 7,703.36 7,703.36 7,703.36 0.0K
10:11 7,699.53 7,699.53 7,699.53 7,699.53 0.0K
10:12 7,700.01 7,700.01 7,700.01 7,700.01 0.0K
10:13 7,701.59 7,701.59 7,701.59 7,701.59 0.0K
10:14 7,704.58 7,704.58 7,704.58 7,704.58 0.0K
10:15 7,717.67 7,717.67 7,717.67 7,717.67 0.0K
10:16 7,721.15 7,721.15 7,721.15 7,721.15 0.0K
10:17 7,722.14 7,722.14 7,722.14 7,722.14 0.0K
10:18 7,725.06 7,725.06 7,725.06 7,725.06 0.0K
10:19 7,729.65 7,729.65 7,729.65 7,729.65 0.0K
10:20 7,731.76 7,731.76 7,731.76 7,731.76 0.0K
10:21 7,734.46 7,734.46 7,734.46 7,734.46 0.0K
10:22 7,738.72 7,738.72 7,738.72 7,738.72 0.0K
10:23 7,737.05 7,737.05 7,737.05 7,737.05 0.0K
10:24 7,738.43 7,738.43 7,738.43 7,738.43 0.0K
10:25 7,733.65 7,733.65 7,733.65 7,733.65 0.0K
10:26 7,729.77 7,729.77 7,729.77 7,729.77 0.0K
10:27 7,727.10 7,727.10 7,727.10 7,727.10 0.0K
10:28 7,728.58 7,728.58 7,728.58 7,728.58 0.0K
10:29 7,725.47 7,725.47 7,725.47 7,725.47 0.0K
10:30 7,724.83 7,724.83 7,724.83 7,724.83 0.0K
10:31 7,719.26 7,719.26 7,719.26 7,719.26 0.0K
10:32 7,719.52 7,719.52 7,719.52 7,719.52 0.0K
10:33 7,722.14 7,722.14 7,722.14 7,722.14 0.0K
10:34 7,723.72 7,723.72 7,723.72 7,723.72 0.0K
10:35 7,723.46 7,723.46 7,723.46 7,723.46 0.0K
10:36 7,725.53 7,725.53 7,725.53 7,725.53 0.0K
10:37 7,732.09 7,732.09 7,732.09 7,732.09 0.0K
10:38 7,733.24 7,733.24 7,733.24 7,733.24 0.0K
10:39 7,731.99 7,731.99 7,731.99 7,731.99 0.0K
10:40 7,733.88 7,733.88 7,733.88 7,733.88 0.0K
10:41 7,730.03 7,730.03 7,730.03 7,730.03 0.0K
10:42 7,728.86 7,728.86 7,728.86 7,728.86 0.0K
10:43 7,729.61 7,729.61 7,729.61 7,729.61 0.0K
10:44 7,727.18 7,727.18 7,727.18 7,727.18 0.0K
10:45 7,728.70 7,728.70 7,728.70 7,728.70 0.0K
10:46 7,725.48 7,725.48 7,725.48 7,725.48 0.0K
10:47 7,727.19 7,727.19 7,727.19 7,727.19 0.0K
10:48 7,728.29 7,728.29 7,728.29 7,728.29 0.0K
10:49 7,727.24 7,727.24 7,727.24 7,727.24 0.0K
10:50 7,727.41 7,727.41 7,727.41 7,727.41 0.0K
10:51 7,726.91 7,726.91 7,726.91 7,726.91 0.0K
10:52 7,728.80 7,728.80 7,728.80 7,728.80 0.0K
10:53 7,723.88 7,723.88 7,723.88 7,723.88 0.0K
10:54 7,722.75 7,722.75 7,722.75 7,722.75 0.0K
10:55 7,716.67 7,716.67 7,716.67 7,716.67 0.0K
10:56 7,717.62 7,717.62 7,717.62 7,717.62 0.0K
10:57 7,716.03 7,716.03 7,716.03 7,716.03 0.0K
10:58 7,714.73 7,714.73 7,714.73 7,714.73 0.0K
10:59 7,705.52 7,705.52 7,705.52 7,705.52 0.0K
11:00 7,703.51 7,703.51 7,703.51 7,703.51 0.0K
11:01 7,700.22 7,700.22 7,700.22 7,700.22 0.0K
11:02 7,705.33 7,705.33 7,705.33 7,705.33 0.0K
11:03 7,706.79 7,706.79 7,706.79 7,706.79 0.0K
11:04 7,707.00 7,707.00 7,707.00 7,707.00 0.0K
11:05 7,705.75 7,705.75 7,705.75 7,705.75 0.0K
11:06 7,704.84 7,704.84 7,704.84 7,704.84 0.0K
11:07 7,704.55 7,704.55 7,704.55 7,704.55 0.0K
11:08 7,706.41 7,706.41 7,706.41 7,706.41 0.0K
11:09 7,710.52 7,710.52 7,710.52 7,710.52 0.0K
11:10 7,712.15 7,712.15 7,712.15 7,712.15 0.0K
11:11 7,710.81 7,710.81 7,710.81 7,710.81 0.0K
11:12 7,712.48 7,712.48 7,712.48 7,712.48 0.0K
11:13 7,720.12 7,720.12 7,720.12 7,720.12 0.0K
11:14 7,721.79 7,721.79 7,721.79 7,721.79 0.0K
11:15 7,721.09 7,721.09 7,721.09 7,721.09 0.0K
11:16 7,723.41 7,723.41 7,723.41 7,723.41 0.0K
11:17 7,724.03 7,724.03 7,724.03 7,724.03 0.0K
11:18 7,722.19 7,722.19 7,722.19 7,722.19 0.0K
11:19 7,719.20 7,719.20 7,719.20 7,719.20 0.0K
11:20 7,713.65 7,713.65 7,713.65 7,713.65 0.0K
11:21 7,708.94 7,708.94 7,708.94 7,708.94 0.0K
11:22 7,707.01 7,707.01 7,707.01 7,707.01 0.0K
11:23 7,706.60 7,706.60 7,706.60 7,706.60 0.0K
11:24 7,707.53 7,707.53 7,707.53 7,707.53 0.0K
11:25 7,706.96 7,706.96 7,706.96 7,706.96 0.0K
11:26 7,704.76 7,704.76 7,704.76 7,704.76 0.0K
11:27 7,703.21 7,703.21 7,703.21 7,703.21 0.0K
11:28 7,704.32 7,704.32 7,704.32 7,704.32 0.0K
11:29 7,702.09 7,702.09 7,702.09 7,702.09 0.0K
11:30 7,700.49 7,700.49 7,700.49 7,700.49 0.0K
11:31 7,694.01 7,694.01 7,694.01 7,694.01 0.0K
11:32 7,696.26 7,696.26 7,696.26 7,696.26 0.0K
11:33 7,693.11 7,693.11 7,693.11 7,693.11 0.0K
11:34 7,694.65 7,694.65 7,694.65 7,694.65 0.0K
11:35 7,692.56 7,692.56 7,692.56 7,692.56 0.0K
11:36 7,688.95 7,688.95 7,688.95 7,688.95 0.0K
11:37 7,689.89 7,689.89 7,689.89 7,689.89 0.0K
11:38 7,689.67 7,689.67 7,689.67 7,689.67 0.0K
11:39 7,689.58 7,689.58 7,689.58 7,689.58 0.0K
11:40 7,688.78 7,688.78 7,688.78 7,688.78 0.0K
11:41 7,691.33 7,691.33 7,691.33 7,691.33 0.0K
11:42 7,690.12 7,690.12 7,690.12 7,690.12 0.0K
11:43 7,690.16 7,690.16 7,690.16 7,690.16 0.0K
11:44 7,688.12 7,688.12 7,688.12 7,688.12 0.0K
11:45 7,692.29 7,692.29 7,692.29 7,692.29 0.0K
11:46 7,694.73 7,694.73 7,694.73 7,694.73 0.0K
11:47 7,692.76 7,692.76 7,692.76 7,692.76 0.0K
11:48 7,691.51 7,691.51 7,691.51 7,691.51 0.0K
11:49 7,688.66 7,688.66 7,688.66 7,688.66 0.0K
11:50 7,689.52 7,689.52 7,689.52 7,689.52 0.0K
11:51 7,684.50 7,684.50 7,684.50 7,684.50 0.0K
11:52 7,684.50 7,684.50 7,684.50 7,684.50 0.0K
11:53 7,683.75 7,683.75 7,683.75 7,683.75 0.0K
11:54 7,678.35 7,678.35 7,678.35 7,678.35 0.0K
11:55 7,677.39 7,677.39 7,677.39 7,677.39 0.0K
11:56 7,673.89 7,673.89 7,673.89 7,673.89 0.0K
11:57 7,675.58 7,675.58 7,675.58 7,675.58 0.0K
11:58 7,677.64 7,677.64 7,677.64 7,677.64 0.0K
11:59 7,676.86 7,676.86 7,676.86 7,676.86 0.0K
12:00 7,678.05 7,678.05 7,678.05 7,678.05 0.0K
12:01 7,674.06 7,674.06 7,674.06 7,674.06 0.0K
12:02 7,676.01 7,676.01 7,676.01 7,676.01 0.0K
12:03 7,673.93 7,673.93 7,673.93 7,673.93 0.0K
12:04 7,671.08 7,671.08 7,671.08 7,671.08 0.0K
12:05 7,673.51 7,673.51 7,673.51 7,673.51 0.0K
12:06 7,670.75 7,670.75 7,670.75 7,670.75 0.0K
12:07 7,674.65 7,674.65 7,674.65 7,674.65 0.0K
12:08 7,674.50 7,674.50 7,674.50 7,674.50 0.0K
12:09 7,673.13 7,673.13 7,673.13 7,673.13 0.0K
12:10 7,670.21 7,670.21 7,670.21 7,670.21 0.0K
12:11 7,672.48 7,672.48 7,672.48 7,672.48 0.0K
12:12 7,671.61 7,671.61 7,671.61 7,671.61 0.0K
12:13 7,670.90 7,670.90 7,670.90 7,670.90 0.0K
12:14 7,672.72 7,672.72 7,672.72 7,672.72 0.0K
12:15 7,671.19 7,671.19 7,671.19 7,671.19 0.0K
12:16 7,675.15 7,675.15 7,675.15 7,675.15 0.0K
12:17 7,676.13 7,676.13 7,676.13 7,676.13 0.0K
12:18 7,677.92 7,677.92 7,677.92 7,677.92 0.0K
12:19 7,678.36 7,678.36 7,678.36 7,678.36 0.0K
12:20 7,678.34 7,678.34 7,678.34 7,678.34 0.0K
12:21 7,677.53 7,677.53 7,677.53 7,677.53 0.0K
12:22 7,680.81 7,680.81 7,680.81 7,680.81 0.0K
12:23 7,680.97 7,680.97 7,680.97 7,680.97 0.0K
12:24 7,681.82 7,681.82 7,681.82 7,681.82 0.0K
12:25 7,682.79 7,682.79 7,682.79 7,682.79 0.0K
12:26 7,681.06 7,681.06 7,681.06 7,681.06 0.0K
12:27 7,680.96 7,680.96 7,680.96 7,680.96 0.0K
12:28 7,680.53 7,680.53 7,680.53 7,680.53 0.0K
12:29 7,682.40 7,682.40 7,682.40 7,682.40 0.0K
12:30 7,682.20 7,682.20 7,682.20 7,682.20 0.0K
12:31 7,682.19 7,682.19 7,682.19 7,682.19 0.0K
12:32 7,682.85 7,682.85 7,682.85 7,682.85 0.0K
12:33 7,681.31 7,681.31 7,681.31 7,681.31 0.0K
12:34 7,679.69 7,679.69 7,679.69 7,679.69 0.0K
12:35 7,678.50 7,678.50 7,678.50 7,678.50 0.0K
12:36 7,676.61 7,676.61 7,676.61 7,676.61 0.0K
12:37 7,677.43 7,677.43 7,677.43 7,677.43 0.0K
12:38 7,678.69 7,678.69 7,678.69 7,678.69 0.0K
12:39 7,676.60 7,676.60 7,676.60 7,676.60 0.0K
12:40 7,673.76 7,673.76 7,673.76 7,673.76 0.0K
12:41 7,676.02 7,676.02 7,676.02 7,676.02 0.0K
12:42 7,675.04 7,675.04 7,675.04 7,675.04 0.0K
12:43 7,674.43 7,674.43 7,674.43 7,674.43 0.0K
12:44 7,674.11 7,674.11 7,674.11 7,674.11 0.0K
12:45 7,672.55 7,672.55 7,672.55 7,672.55 0.0K
12:46 7,669.97 7,669.97 7,669.97 7,669.97 0.0K
12:47 7,669.30 7,669.30 7,669.30 7,669.30 0.0K
12:48 7,669.03 7,669.03 7,669.03 7,669.03 0.0K
12:49 7,669.44 7,669.44 7,669.44 7,669.44 0.0K
12:50 7,668.33 7,668.33 7,668.33 7,668.33 0.0K
12:51 7,669.13 7,669.13 7,669.13 7,669.13 0.0K
12:52 7,665.49 7,665.49 7,665.49 7,665.49 0.0K
12:53 7,665.86 7,665.86 7,665.86 7,665.86 0.0K
12:54 7,665.97 7,665.97 7,665.97 7,665.97 0.0K
12:55 7,665.60 7,665.60 7,665.60 7,665.60 0.0K
12:56 7,664.54 7,664.54 7,664.54 7,664.54 0.0K
12:57 7,664.79 7,664.79 7,664.79 7,664.79 0.0K
12:58 7,664.78 7,664.78 7,664.78 7,664.78 0.0K
12:59 7,662.58 7,662.58 7,662.58 7,662.58 0.0K
13:00 7,660.20 7,660.20 7,660.20 7,660.20 0.0K
13:01 7,659.57 7,659.57 7,659.57 7,659.57 0.0K
13:02 7,659.92 7,659.92 7,659.92 7,659.92 0.0K
13:03 7,659.59 7,659.59 7,659.59 7,659.59 0.0K
13:04 7,660.54 7,660.54 7,660.54 7,660.54 0.0K
13:05 7,662.37 7,662.37 7,662.37 7,662.37 0.0K
13:06 7,663.65 7,663.65 7,663.65 7,663.65 0.0K
13:07 7,670.02 7,670.02 7,670.02 7,670.02 0.0K
13:08 7,670.14 7,670.14 7,670.14 7,670.14 0.0K
13:09 7,668.65 7,668.65 7,668.65 7,668.65 0.0K
13:10 7,670.86 7,670.86 7,670.86 7,670.86 0.0K
13:11 7,670.85 7,670.85 7,670.85 7,670.85 0.0K
13:12 7,670.59 7,670.59 7,670.59 7,670.59 0.0K
13:13 7,673.12 7,673.12 7,673.12 7,673.12 0.0K
13:14 7,672.80 7,672.80 7,672.80 7,672.80 0.0K
13:15 7,672.49 7,672.49 7,672.49 7,672.49 0.0K
13:16 7,673.13 7,673.13 7,673.13 7,673.13 0.0K
13:17 7,673.81 7,673.81 7,673.81 7,673.81 0.0K
13:18 7,675.59 7,675.59 7,675.59 7,675.59 0.0K
13:19 7,677.28 7,677.28 7,677.28 7,677.28 0.0K
13:20 7,678.35 7,678.35 7,678.35 7,678.35 0.0K
13:21 7,678.75 7,678.75 7,678.75 7,678.75 0.0K
13:22 7,677.68 7,677.68 7,677.68 7,677.68 0.0K
13:23 7,677.09 7,677.09 7,677.09 7,677.09 0.0K
13:24 7,682.12 7,682.12 7,682.12 7,682.12 0.0K
13:25 7,682.57 7,682.57 7,682.57 7,682.57 0.0K
13:26 7,681.69 7,681.69 7,681.69 7,681.69 0.0K
13:27 7,681.01 7,681.01 7,681.01 7,681.01 0.0K
13:28 7,681.67 7,681.67 7,681.67 7,681.67 0.0K
13:29 7,681.25 7,681.25 7,681.25 7,681.25 0.0K
13:30 7,679.22 7,679.22 7,679.22 7,679.22 0.0K
13:31 7,680.80 7,680.80 7,680.80 7,680.80 0.0K
13:32 7,680.66 7,680.66 7,680.66 7,680.66 0.0K
13:33 7,681.37 7,681.37 7,681.37 7,681.37 0.0K
13:34 7,681.16 7,681.16 7,681.16 7,681.16 0.0K
13:35 7,679.37 7,679.37 7,679.37 7,679.37 0.0K
13:36 7,680.43 7,680.43 7,680.43 7,680.43 0.0K
13:37 7,681.94 7,681.94 7,681.94 7,681.94 0.0K
13:38 7,682.30 7,682.30 7,682.30 7,682.30 0.0K
13:39 7,682.68 7,682.68 7,682.68 7,682.68 0.0K
13:40 7,682.45 7,682.45 7,682.45 7,682.45 0.0K
13:41 7,684.76 7,684.76 7,684.76 7,684.76 0.0K
13:42 7,685.91 7,685.91 7,685.91 7,685.91 0.0K
13:43 7,686.22 7,686.22 7,686.22 7,686.22 0.0K
13:44 7,688.66 7,688.66 7,688.66 7,688.66 0.0K
13:45 7,689.89 7,689.89 7,689.89 7,689.89 0.0K
13:46 7,689.12 7,689.12 7,689.12 7,689.12 0.0K
13:47 7,688.86 7,688.86 7,688.86 7,688.86 0.0K
13:48 7,689.23 7,689.23 7,689.23 7,689.23 0.0K
13:49 7,690.16 7,690.16 7,690.16 7,690.16 0.0K
13:50 7,691.34 7,691.34 7,691.34 7,691.34 0.0K
13:51 7,691.16 7,691.16 7,691.16 7,691.16 0.0K
13:52 7,691.90 7,691.90 7,691.90 7,691.90 0.0K
13:53 7,692.70 7,692.70 7,692.70 7,692.70 0.0K
13:54 7,692.83 7,692.83 7,692.83 7,692.83 0.0K
13:55 7,692.42 7,692.42 7,692.42 7,692.42 0.0K
13:56 7,691.39 7,691.39 7,691.39 7,691.39 0.0K
13:57 7,690.68 7,690.68 7,690.68 7,690.68 0.0K
13:58 7,690.04 7,690.04 7,690.04 7,690.04 0.0K
13:59 7,690.56 7,690.56 7,690.56 7,690.56 0.0K
14:00 7,691.41 7,691.41 7,691.41 7,691.41 0.0K
14:01 7,691.56 7,691.56 7,691.56 7,691.56 0.0K
14:02 7,691.17 7,691.17 7,691.17 7,691.17 0.0K
14:03 7,692.08 7,692.08 7,692.08 7,692.08 0.0K
14:04 7,691.95 7,691.95 7,691.95 7,691.95 0.0K
14:05 7,691.57 7,691.57 7,691.57 7,691.57 0.0K
14:06 7,691.73 7,691.73 7,691.73 7,691.73 0.0K
14:07 7,687.83 7,687.83 7,687.83 7,687.83 0.0K
14:08 7,687.13 7,687.13 7,687.13 7,687.13 0.0K
14:09 7,687.05 7,687.05 7,687.05 7,687.05 0.0K
14:10 7,685.56 7,685.56 7,685.56 7,685.56 0.0K
14:11 7,685.49 7,685.49 7,685.49 7,685.49 0.0K
14:12 7,686.07 7,686.07 7,686.07 7,686.07 0.0K
14:13 7,686.27 7,686.27 7,686.27 7,686.27 0.0K
14:14 7,683.45 7,683.45 7,683.45 7,683.45 0.0K
14:15 7,684.18 7,684.18 7,684.18 7,684.18 0.0K
14:16 7,683.41 7,683.41 7,683.41 7,683.41 0.0K
14:17 7,682.99 7,682.99 7,682.99 7,682.99 0.0K
14:18 7,682.18 7,682.18 7,682.18 7,682.18 0.0K
14:19 7,682.36 7,682.36 7,682.36 7,682.36 0.0K
14:20 7,683.35 7,683.35 7,683.35 7,683.35 0.0K
14:21 7,683.73 7,683.73 7,683.73 7,683.73 0.0K
14:22 7,683.04 7,683.04 7,683.04 7,683.04 0.0K
14:23 7,681.39 7,681.39 7,681.39 7,681.39 0.0K
14:24 7,680.48 7,680.48 7,680.48 7,680.48 0.0K
14:25 7,681.68 7,681.68 7,681.68 7,681.68 0.0K
14:26 7,682.82 7,682.82 7,682.82 7,682.82 0.0K
14:27 7,683.93 7,683.93 7,683.93 7,683.93 0.0K
14:28 7,685.02 7,685.02 7,685.02 7,685.02 0.0K
14:29 7,686.07 7,686.07 7,686.07 7,686.07 0.0K
14:30 7,686.27 7,686.27 7,686.27 7,686.27 0.0K
14:31 7,686.50 7,686.50 7,686.50 7,686.50 0.0K
14:32 7,682.60 7,682.60 7,682.60 7,682.60 0.0K
14:33 7,679.59 7,679.59 7,679.59 7,679.59 0.0K
14:34 7,678.86 7,678.86 7,678.86 7,678.86 0.0K
14:35 7,679.24 7,679.24 7,679.24 7,679.24 0.0K
14:36 7,679.72 7,679.72 7,679.72 7,679.72 0.0K
14:37 7,679.75 7,679.75 7,679.75 7,679.75 0.0K
14:38 7,678.08 7,678.08 7,678.08 7,678.08 0.0K
14:39 7,677.75 7,677.75 7,677.75 7,677.75 0.0K
14:40 7,675.81 7,675.81 7,675.81 7,675.81 0.0K
14:41 7,674.93 7,674.93 7,674.93 7,674.93 0.0K
14:42 7,675.60 7,675.60 7,675.60 7,675.60 0.0K
14:43 7,675.63 7,675.63 7,675.63 7,675.63 0.0K
14:44 7,676.34 7,676.34 7,676.34 7,676.34 0.0K
14:45 7,676.51 7,676.51 7,676.51 7,676.51 0.0K
14:46 7,677.04 7,677.04 7,677.04 7,677.04 0.0K
14:47 7,676.54 7,676.54 7,676.54 7,676.54 0.0K
14:48 7,677.85 7,677.85 7,677.85 7,677.85 0.0K
14:49 7,677.50 7,677.50 7,677.50 7,677.50 0.0K
14:50 7,676.58 7,676.58 7,676.58 7,676.58 0.0K
14:51 7,677.91 7,677.91 7,677.91 7,677.91 0.0K
14:52 7,678.97 7,678.97 7,678.97 7,678.97 0.0K
14:53 7,679.25 7,679.25 7,679.25 7,679.25 0.0K
14:54 7,676.87 7,676.87 7,676.87 7,676.87 0.0K
14:55 7,675.70 7,675.70 7,675.70 7,675.70 0.0K
14:56 7,675.42 7,675.42 7,675.42 7,675.42 0.0K
14:57 7,674.78 7,674.78 7,674.78 7,674.78 0.0K
14:58 7,674.08 7,674.08 7,674.08 7,674.08 0.0K
14:59 7,674.17 7,674.17 7,674.17 7,674.17 0.0K
15:00 7,674.24 7,674.24 7,674.24 7,674.24 0.0K
15:01 7,675.36 7,675.36 7,675.36 7,675.36 0.0K
15:02 7,675.76 7,675.76 7,675.76 7,675.76 0.0K
15:03 7,675.55 7,675.55 7,675.55 7,675.55 0.0K
15:04 7,674.68 7,674.68 7,674.68 7,674.68 0.0K
15:05 7,669.46 7,669.46 7,669.46 7,669.46 0.0K
15:06 7,668.58 7,668.58 7,668.58 7,668.58 0.0K
15:07 7,667.87 7,667.87 7,667.87 7,667.87 0.0K
15:08 7,668.76 7,668.76 7,668.76 7,668.76 0.0K
15:09 7,667.20 7,667.20 7,667.20 7,667.20 0.0K
15:10 7,665.57 7,665.57 7,665.57 7,665.57 0.0K
15:11 7,665.02 7,665.02 7,665.02 7,665.02 0.0K
15:12 7,664.95 7,664.95 7,664.95 7,664.95 0.0K
15:13 7,664.55 7,664.55 7,664.55 7,664.55 0.0K
15:14 7,663.85 7,663.85 7,663.85 7,663.85 0.0K
15:15 7,668.13 7,668.13 7,668.13 7,668.13 0.0K
15:16 7,664.68 7,664.68 7,664.68 7,664.68 0.0K
15:17 7,659.16 7,659.16 7,659.16 7,659.16 0.0K
15:18 7,659.54 7,659.54 7,659.54 7,659.54 0.0K
15:19 7,657.90 7,657.90 7,657.90 7,657.90 0.0K
15:20 7,655.66 7,655.66 7,655.66 7,655.66 0.0K
15:21 7,654.25 7,654.25 7,654.25 7,654.25 0.0K
15:22 7,652.95 7,652.95 7,652.95 7,652.95 0.0K
15:23 7,655.73 7,655.73 7,655.73 7,655.73 0.0K
15:24 7,659.12 7,659.12 7,659.12 7,659.12 0.0K
15:25 7,658.03 7,658.03 7,658.03 7,658.03 0.0K
15:26 7,660.46 7,660.46 7,660.46 7,660.46 0.0K
15:27 7,659.97 7,659.97 7,659.97 7,659.97 0.0K
15:28 7,660.07 7,660.07 7,660.07 7,660.07 0.0K
15:29 7,658.77 7,658.77 7,658.77 7,658.77 0.0K
15:30 7,660.32 7,660.32 7,660.32 7,660.32 0.0K
15:31 7,660.48 7,660.48 7,660.48 7,660.48 0.0K
15:32 7,663.21 7,663.21 7,663.21 7,663.21 0.0K
15:33 7,664.55 7,664.55 7,664.55 7,664.55 0.0K
15:34 7,666.11 7,666.11 7,666.11 7,666.11 0.0K
15:35 7,666.92 7,666.92 7,666.92 7,666.92 0.0K
15:36 7,667.47 7,667.47 7,667.47 7,667.47 0.0K
15:37 7,671.63 7,671.63 7,671.63 7,671.63 0.0K
15:38 7,673.16 7,673.16 7,673.16 7,673.16 0.0K
15:39 7,674.20 7,674.20 7,674.20 7,674.20 0.0K
15:40 7,674.70 7,674.70 7,674.70 7,674.70 0.0K
15:41 7,676.51 7,676.51 7,676.51 7,676.51 0.0K
15:42 7,681.03 7,681.03 7,681.03 7,681.03 0.0K
15:43 7,683.51 7,683.51 7,683.51 7,683.51 0.0K
15:44 7,682.30 7,682.30 7,682.30 7,682.30 0.0K
15:45 7,679.27 7,679.27 7,679.27 7,679.27 0.0K
15:46 7,673.87 7,673.87 7,673.87 7,673.87 0.0K
15:47 7,674.88 7,674.88 7,674.88 7,674.88 0.0K
15:48 7,674.77 7,674.77 7,674.77 7,674.77 0.0K
15:49 7,677.87 7,677.87 7,677.87 7,677.87 0.0K
15:50 7,678.49 7,678.49 7,678.49 7,678.49 0.0K
15:51 7,675.81 7,675.81 7,675.81 7,675.81 0.0K
15:52 7,675.50 7,675.50 7,675.50 7,675.50 0.0K
15:53 7,674.28 7,674.28 7,674.28 7,674.28 0.0K
15:54 7,676.39 7,676.39 7,676.39 7,676.39 0.0K
15:55 7,675.29 7,675.29 7,675.29 7,675.29 0.0K
15:56 7,677.05 7,677.05 7,677.05 7,677.05 0.0K
15:57 7,674.36 7,674.36 7,674.36 7,674.36 0.0K
15:58 7,675.82 7,675.82 7,675.82 7,675.82 0.0K
15:59 7,676.61 7,676.61 7,676.61 7,676.61 0.0K
16:00 7,674.95 7,674.95 7,674.95 7,674.95 0.0K
16:01 7,676.62 7,676.62 7,676.62 7,676.62 0.0K
16:02 7,679.04 7,679.04 7,679.04 7,679.04 0.0K
16:03 7,680.70 7,680.70 7,680.70 7,680.70 0.0K
16:04 7,681.87 7,681.87 7,681.87 7,681.87 0.0K
16:05 7,682.50 7,682.50 7,682.50 7,682.50 0.0K
16:06 7,684.45 7,684.45 7,684.45 7,684.45 0.0K
16:07 7,686.12 7,686.12 7,686.12 7,686.12 0.0K
16:08 7,687.72 7,687.72 7,687.72 7,687.72 0.0K
16:09 7,691.85 7,691.85 7,691.85 7,691.85 0.0K
16:10 7,692.67 7,692.67 7,692.67 7,692.67 0.0K
16:11 7,695.59 7,695.59 7,695.59 7,695.59 0.0K
16:12 7,695.37 7,695.37 7,695.37 7,695.37 0.0K
16:13 7,696.24 7,696.24 7,696.24 7,696.24 0.0K
16:14 7,695.54 7,695.54 7,695.54 7,695.54 0.0K
16:15 7,697.27 7,697.27 7,697.27 7,697.27 0.0K
16:16 7,698.94 7,698.94 7,698.94 7,698.94 0.0K
16:17 7,697.79 7,697.79 7,697.79 7,697.79 0.0K
16:18 7,697.34 7,697.34 7,697.34 7,697.34 0.0K
16:19 7,698.56 7,698.56 7,698.56 7,698.56 0.0K
16:20 7,699.76 7,699.76 7,699.76 7,699.76 0.0K
16:21 7,699.16 7,699.16 7,699.16 7,699.16 0.0K
16:22 7,694.84 7,694.84 7,694.84 7,694.84 0.0K
16:23 7,691.64 7,691.64 7,691.64 7,691.64 0.0K
16:24 7,690.87 7,690.87 7,690.87 7,690.87 0.0K
16:25 7,690.45 7,690.45 7,690.45 7,690.45 0.0K
16:26 7,691.77 7,691.77 7,691.77 7,691.77 0.0K
16:27 7,689.62 7,689.62 7,689.62 7,689.62 0.0K
16:28 7,690.79 7,690.79 7,690.79 7,690.79 0.0K
16:29 7,689.50 7,689.50 7,689.50 7,689.50 0.0K
16:30 7,688.98 7,688.98 7,688.98 7,688.98 0.0K
16:31 7,694.86 7,694.86 7,694.86 7,694.86 0.0K
16:32 7,693.15 7,693.15 7,693.15 7,693.15 0.0K
16:33 7,694.15 7,694.15 7,694.15 7,694.15 0.0K
16:34 7,693.13 7,693.13 7,693.13 7,693.13 0.0K
16:35 7,692.73 7,692.73 7,692.73 7,692.73 0.0K
16:36 7,693.08 7,693.08 7,693.08 7,693.08 0.0K
16:37 7,693.99 7,693.99 7,693.99 7,693.99 0.0K
16:38 7,698.14 7,698.14 7,698.14 7,698.14 0.0K
16:39 7,702.86 7,702.86 7,702.86 7,702.86 0.0K
16:40 7,703.85 7,703.85 7,703.85 7,703.85 0.0K
16:41 7,708.12 7,708.12 7,708.12 7,708.12 0.0K
16:42 7,708.53 7,708.53 7,708.53 7,708.53 0.0K
16:43 7,712.03 7,712.03 7,712.03 7,712.03 0.0K
16:44 7,710.67 7,710.67 7,710.67 7,710.67 0.0K
16:45 7,706.78 7,706.78 7,706.78 7,706.78 0.0K
16:46 7,709.75 7,709.75 7,709.75 7,709.75 0.0K
16:47 7,710.51 7,710.51 7,710.51 7,710.51 0.0K
16:48 7,711.37 7,711.37 7,711.37 7,711.37 0.0K
16:49 7,710.26 7,710.26 7,710.26 7,710.26 0.0K
16:50 7,713.82 7,713.82 7,713.82 7,713.82 0.0K
16:51 7,715.42 7,715.42 7,715.42 7,715.42 0.0K
16:52 7,715.42 7,715.42 7,715.42 7,715.42 0.0K
16:53 7,713.71 7,713.71 7,713.71 7,713.71 0.0K
16:54 7,711.68 7,711.68 7,711.68 7,711.68 0.0K
16:55 7,710.93 7,710.93 7,710.93 7,710.93 0.0K
16:56 7,707.27 7,707.27 7,707.27 7,707.27 0.0K
16:57 7,702.31 7,702.31 7,702.31 7,702.31 0.0K
16:58 7,701.53 7,701.53 7,701.53 7,701.53 0.0K
16:59 7,702.97 7,702.97 7,702.97 7,702.97 0.0K
17:00 7,705.34 7,705.34 7,705.34 7,705.34 0.0K
17:01 7,709.33 7,709.33 7,709.33 7,709.33 0.0K
17:02 7,706.16 7,706.16 7,706.16 7,706.16 0.0K
17:03 7,710.09 7,710.09 7,710.09 7,710.09 0.0K
17:04 7,714.41 7,714.41 7,714.41 7,714.41 0.0K
17:05 7,717.93 7,717.93 7,717.93 7,717.93 0.0K
17:06 7,723.70 7,723.70 7,723.70 7,723.70 0.0K
17:07 7,725.02 7,725.02 7,725.02 7,725.02 0.0K
17:08 7,725.41 7,725.41 7,725.41 7,725.41 0.0K
17:09 7,726.84 7,726.84 7,726.84 7,726.84 0.0K
17:10 7,724.89 7,724.89 7,724.89 7,724.89 0.0K
17:11 7,725.25 7,725.25 7,725.25 7,725.25 0.0K
17:12 7,726.50 7,726.50 7,726.50 7,726.50 0.0K
17:13 7,725.43 7,725.43 7,725.43 7,725.43 0.0K
17:14 7,726.13 7,726.13 7,726.13 7,726.13 0.0K
17:15 7,727.40 7,727.40 7,727.40 7,727.40 0.0K
17:16 7,728.17 7,728.17 7,728.17 7,728.17 0.0K
17:17 7,727.18 7,727.18 7,727.18 7,727.18 0.0K
17:18 7,729.36 7,729.36 7,729.36 7,729.36 0.0K
17:19 7,728.88 7,728.88 7,728.88 7,728.88 0.0K
17:20 7,730.59 7,730.59 7,730.59 7,730.59 0.0K
17:21 7,731.93 7,731.93 7,731.93 7,731.93 0.0K
17:22 7,733.89 7,733.89 7,733.89 7,733.89 0.0K
17:23 7,734.02 7,734.02 7,734.02 7,734.02 0.0K
17:24 7,734.04 7,734.04 7,734.04 7,734.04 0.0K
17:25 7,731.58 7,731.58 7,731.58 7,731.58 0.0K
17:26 7,734.30 7,734.30 7,734.30 7,734.30 0.0K
17:27 7,731.94 7,731.94 7,731.94 7,731.94 0.0K
17:28 7,732.43 7,732.43 7,732.43 7,732.43 0.0K
17:29 7,734.39 7,734.39 7,734.39 7,734.39 0.0K
17:30 7,735.47 7,735.47 7,735.47 7,735.47 0.0K
17:31 7,733.97 7,733.97 7,733.97 7,733.97 0.0K
17:32 7,733.02 7,733.02 7,733.02 7,733.02 0.0K
17:33 7,733.09 7,733.09 7,733.09 7,733.09 0.0K
17:34 7,733.55 7,733.55 7,733.55 7,733.55 0.0K
17:35 7,733.73 7,733.73 7,733.73 7,733.73 0.0K
17:36 7,734.89 7,734.89 7,734.89 7,734.89 0.0K
17:37 7,734.74 7,734.74 7,734.74 7,734.74 0.0K
17:38 7,735.15 7,735.15 7,735.15 7,735.15 0.0K
17:39 7,735.79 7,735.79 7,735.79 7,735.79 0.0K
17:40 7,738.22 7,738.22 7,738.22 7,738.22 0.0K
17:41 7,739.91 7,739.91 7,739.91 7,739.91 0.0K
17:42 7,740.05 7,740.05 7,740.05 7,740.05 0.0K
17:43 7,737.32 7,737.32 7,737.32 7,737.32 0.0K
17:44 7,738.55 7,738.55 7,738.55 7,738.55 0.0K
17:45 7,738.98 7,738.98 7,738.98 7,738.98 0.0K
17:46 7,739.07 7,739.07 7,739.07 7,739.07 0.0K
17:47 7,738.51 7,738.51 7,738.51 7,738.51 0.0K
17:48 7,737.65 7,737.65 7,737.65 7,737.65 0.0K
17:49 7,735.90 7,735.90 7,735.90 7,735.90 0.0K
17:50 7,734.69 7,734.69 7,734.69 7,734.69 0.0K
17:51 7,734.61 7,734.61 7,734.61 7,734.61 0.0K
17:52 7,733.71 7,733.71 7,733.71 7,733.71 0.0K
17:53 7,731.52 7,731.52 7,731.52 7,731.52 0.0K
17:54 7,730.20 7,730.20 7,730.20 7,730.20 0.0K
17:55 7,728.02 7,728.02 7,728.02 7,728.02 0.0K
17:56 7,727.64 7,727.64 7,727.64 7,727.64 0.0K
17:57 7,726.13 7,726.13 7,726.13 7,726.13 0.0K
17:58 7,727.93 7,727.93 7,727.93 7,727.93 0.0K
17:59 7,729.25 7,729.25 7,729.25 7,729.25 0.0K
18:00 7,734.70 7,734.70 7,734.70 7,734.70 0.0K
18:01 7,735.75 7,735.75 7,735.75 7,735.75 0.0K
18:02 7,736.85 7,736.85 7,736.85 7,736.85 0.0K
18:03 7,737.69 7,737.69 7,737.69 7,737.69 0.0K
18:04 7,739.75 7,739.75 7,739.75 7,739.75 0.0K
18:05 7,738.56 7,738.56 7,738.56 7,738.56 0.0K
18:06 7,737.57 7,737.57 7,737.57 7,737.57 0.0K
18:07 7,737.63 7,737.63 7,737.63 7,737.63 0.0K
18:08 7,737.93 7,737.93 7,737.93 7,737.93 0.0K
18:09 7,739.59 7,739.59 7,739.59 7,739.59 0.0K
18:10 7,740.75 7,740.75 7,740.75 7,740.75 0.0K
18:11 7,740.77 7,740.77 7,740.77 7,740.77 0.0K
18:12 7,740.96 7,740.96 7,740.96 7,740.96 0.0K
18:13 7,740.97 7,740.97 7,740.97 7,740.97 0.0K
18:14 7,738.58 7,738.58 7,738.58 7,738.58 0.0K
18:15 7,738.61 7,738.61 7,738.61 7,738.61 0.0K
18:16 7,738.40 7,738.40 7,738.40 7,738.40 0.0K
18:17 7,741.32 7,741.32 7,741.32 7,741.32 0.0K
18:18 7,741.93 7,741.93 7,741.93 7,741.93 0.0K
18:19 7,742.75 7,742.75 7,742.75 7,742.75 0.0K
18:20 7,742.52 7,742.52 7,742.52 7,742.52 0.0K
18:21 7,741.88 7,741.88 7,741.88 7,741.88 0.0K
18:22 7,740.71 7,740.71 7,740.71 7,740.71 0.0K
18:23 7,739.85 7,739.85 7,739.85 7,739.85 0.0K
18:24 7,740.66 7,740.66 7,740.66 7,740.66 0.0K
18:25 7,744.28 7,744.28 7,744.28 7,744.28 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