OMX Helsinki Cap PI (OMXHCAPPI)

OMXHCAPPI
🏛️ フィンランド →
8,073.37
最終更新: 2025-10-02
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
10:00 6,929.92 6,929.92 6,929.92 6,929.92 0.0K
10:01 6,927.95 6,927.95 6,927.95 6,927.95 0.0K
10:02 6,931.37 6,931.37 6,931.37 6,931.37 0.0K
10:03 6,936.12 6,936.12 6,936.12 6,936.12 0.0K
10:04 6,937.61 6,937.61 6,937.61 6,937.61 0.0K
10:05 6,946.08 6,946.08 6,946.08 6,946.08 0.0K
10:06 6,948.26 6,948.26 6,948.26 6,948.26 0.0K
10:07 6,941.07 6,941.07 6,941.07 6,941.07 0.0K
10:08 6,942.68 6,942.68 6,942.68 6,942.68 0.0K
10:09 6,948.18 6,948.18 6,948.18 6,948.18 0.0K
10:10 6,944.23 6,944.23 6,944.23 6,944.23 0.0K
10:11 6,943.39 6,943.39 6,943.39 6,943.39 0.0K
10:12 6,947.10 6,947.10 6,947.10 6,947.10 0.0K
10:13 6,950.20 6,950.20 6,950.20 6,950.20 0.0K
10:14 6,948.35 6,948.35 6,948.35 6,948.35 0.0K
10:15 6,945.32 6,945.32 6,945.32 6,945.32 0.0K
10:16 6,951.59 6,951.59 6,951.59 6,951.59 0.0K
10:17 6,955.02 6,955.02 6,955.02 6,955.02 0.0K
10:18 6,955.52 6,955.52 6,955.52 6,955.52 0.0K
10:19 6,957.76 6,957.76 6,957.76 6,957.76 0.0K
10:20 6,964.13 6,964.13 6,964.13 6,964.13 0.0K
10:21 6,965.84 6,965.84 6,965.84 6,965.84 0.0K
10:22 6,962.78 6,962.78 6,962.78 6,962.78 0.0K
10:23 6,962.61 6,962.61 6,962.61 6,962.61 0.0K
10:24 6,959.74 6,959.74 6,959.74 6,959.74 0.0K
10:25 6,959.81 6,959.81 6,959.81 6,959.81 0.0K
10:26 6,961.15 6,961.15 6,961.15 6,961.15 0.0K
10:27 6,961.46 6,961.46 6,961.46 6,961.46 0.0K
10:28 6,963.36 6,963.36 6,963.36 6,963.36 0.0K
10:29 6,962.68 6,962.68 6,962.68 6,962.68 0.0K
10:30 6,963.48 6,963.48 6,963.48 6,963.48 0.0K
10:31 6,963.36 6,963.36 6,963.36 6,963.36 0.0K
10:32 6,963.99 6,963.99 6,963.99 6,963.99 0.0K
10:33 6,964.15 6,964.15 6,964.15 6,964.15 0.0K
10:34 6,965.41 6,965.41 6,965.41 6,965.41 0.0K
10:35 6,963.98 6,963.98 6,963.98 6,963.98 0.0K
10:36 6,968.26 6,968.26 6,968.26 6,968.26 0.0K
10:37 6,974.30 6,974.30 6,974.30 6,974.30 0.0K
10:38 6,972.73 6,972.73 6,972.73 6,972.73 0.0K
10:39 6,971.35 6,971.35 6,971.35 6,971.35 0.0K
10:40 6,971.49 6,971.49 6,971.49 6,971.49 0.0K
10:41 6,970.40 6,970.40 6,970.40 6,970.40 0.0K
10:42 6,969.02 6,969.02 6,969.02 6,969.02 0.0K
10:43 6,968.93 6,968.93 6,968.93 6,968.93 0.0K
10:44 6,971.15 6,971.15 6,971.15 6,971.15 0.0K
10:45 6,970.23 6,970.23 6,970.23 6,970.23 0.0K
10:46 6,971.51 6,971.51 6,971.51 6,971.51 0.0K
10:47 6,972.88 6,972.88 6,972.88 6,972.88 0.0K
10:48 6,975.50 6,975.50 6,975.50 6,975.50 0.0K
10:49 6,973.64 6,973.64 6,973.64 6,973.64 0.0K
10:50 6,973.50 6,973.50 6,973.50 6,973.50 0.0K
10:51 6,973.19 6,973.19 6,973.19 6,973.19 0.0K
10:52 6,971.90 6,971.90 6,971.90 6,971.90 0.0K
10:53 6,971.17 6,971.17 6,971.17 6,971.17 0.0K
10:54 6,970.86 6,970.86 6,970.86 6,970.86 0.0K
10:55 6,970.34 6,970.34 6,970.34 6,970.34 0.0K
10:56 6,971.01 6,971.01 6,971.01 6,971.01 0.0K
10:57 6,973.88 6,973.88 6,973.88 6,973.88 0.0K
10:58 6,973.98 6,973.98 6,973.98 6,973.98 0.0K
10:59 6,974.26 6,974.26 6,974.26 6,974.26 0.0K
11:00 6,971.03 6,971.03 6,971.03 6,971.03 0.0K
11:01 6,960.24 6,960.24 6,960.24 6,960.24 0.0K
11:02 6,963.13 6,963.13 6,963.13 6,963.13 0.0K
11:03 6,957.83 6,957.83 6,957.83 6,957.83 0.0K
11:04 6,946.80 6,946.80 6,946.80 6,946.80 0.0K
11:05 6,943.55 6,943.55 6,943.55 6,943.55 0.0K
11:06 6,948.78 6,948.78 6,948.78 6,948.78 0.0K
11:07 6,948.32 6,948.32 6,948.32 6,948.32 0.0K
11:08 6,949.32 6,949.32 6,949.32 6,949.32 0.0K
11:09 6,951.35 6,951.35 6,951.35 6,951.35 0.0K
11:10 6,946.87 6,946.87 6,946.87 6,946.87 0.0K
11:11 6,950.43 6,950.43 6,950.43 6,950.43 0.0K
11:12 6,948.34 6,948.34 6,948.34 6,948.34 0.0K
11:13 6,950.21 6,950.21 6,950.21 6,950.21 0.0K
11:14 6,952.71 6,952.71 6,952.71 6,952.71 0.0K
11:15 6,955.99 6,955.99 6,955.99 6,955.99 0.0K
11:16 6,954.81 6,954.81 6,954.81 6,954.81 0.0K
11:17 6,955.66 6,955.66 6,955.66 6,955.66 0.0K
11:18 6,954.10 6,954.10 6,954.10 6,954.10 0.0K
11:19 6,952.21 6,952.21 6,952.21 6,952.21 0.0K
11:20 6,948.97 6,948.97 6,948.97 6,948.97 0.0K
11:21 6,948.68 6,948.68 6,948.68 6,948.68 0.0K
11:22 6,949.57 6,949.57 6,949.57 6,949.57 0.0K
11:23 6,952.92 6,952.92 6,952.92 6,952.92 0.0K
11:24 6,951.83 6,951.83 6,951.83 6,951.83 0.0K
11:25 6,951.27 6,951.27 6,951.27 6,951.27 0.0K
11:26 6,947.49 6,947.49 6,947.49 6,947.49 0.0K
11:27 6,947.76 6,947.76 6,947.76 6,947.76 0.0K
11:28 6,947.95 6,947.95 6,947.95 6,947.95 0.0K
11:29 6,948.39 6,948.39 6,948.39 6,948.39 0.0K
11:30 6,950.10 6,950.10 6,950.10 6,950.10 0.0K
11:31 6,949.02 6,949.02 6,949.02 6,949.02 0.0K
11:32 6,950.10 6,950.10 6,950.10 6,950.10 0.0K
11:33 6,950.74 6,950.74 6,950.74 6,950.74 0.0K
11:34 6,947.07 6,947.07 6,947.07 6,947.07 0.0K
11:35 6,946.21 6,946.21 6,946.21 6,946.21 0.0K
11:36 6,947.61 6,947.61 6,947.61 6,947.61 0.0K
11:37 6,948.74 6,948.74 6,948.74 6,948.74 0.0K
11:38 6,950.83 6,950.83 6,950.83 6,950.83 0.0K
11:39 6,951.97 6,951.97 6,951.97 6,951.97 0.0K
11:40 6,953.61 6,953.61 6,953.61 6,953.61 0.0K
11:41 6,953.38 6,953.38 6,953.38 6,953.38 0.0K
11:42 6,955.12 6,955.12 6,955.12 6,955.12 0.0K
11:43 6,959.80 6,959.80 6,959.80 6,959.80 0.0K
11:44 6,959.08 6,959.08 6,959.08 6,959.08 0.0K
11:45 6,960.69 6,960.69 6,960.69 6,960.69 0.0K
11:46 6,961.36 6,961.36 6,961.36 6,961.36 0.0K
11:47 6,959.76 6,959.76 6,959.76 6,959.76 0.0K
11:48 6,958.66 6,958.66 6,958.66 6,958.66 0.0K
11:49 6,956.32 6,956.32 6,956.32 6,956.32 0.0K
11:50 6,958.06 6,958.06 6,958.06 6,958.06 0.0K
11:51 6,957.00 6,957.00 6,957.00 6,957.00 0.0K
11:52 6,957.73 6,957.73 6,957.73 6,957.73 0.0K
11:53 6,958.54 6,958.54 6,958.54 6,958.54 0.0K
11:54 6,957.71 6,957.71 6,957.71 6,957.71 0.0K
11:55 6,957.88 6,957.88 6,957.88 6,957.88 0.0K
11:56 6,957.60 6,957.60 6,957.60 6,957.60 0.0K
11:57 6,957.67 6,957.67 6,957.67 6,957.67 0.0K
11:58 6,958.49 6,958.49 6,958.49 6,958.49 0.0K
11:59 6,959.25 6,959.25 6,959.25 6,959.25 0.0K
12:00 6,955.35 6,955.35 6,955.35 6,955.35 0.0K
12:01 6,955.26 6,955.26 6,955.26 6,955.26 0.0K
12:02 6,954.37 6,954.37 6,954.37 6,954.37 0.0K
12:03 6,951.17 6,951.17 6,951.17 6,951.17 0.0K
12:04 6,952.90 6,952.90 6,952.90 6,952.90 0.0K
12:05 6,952.21 6,952.21 6,952.21 6,952.21 0.0K
12:06 6,953.61 6,953.61 6,953.61 6,953.61 0.0K
12:07 6,953.21 6,953.21 6,953.21 6,953.21 0.0K
12:08 6,952.70 6,952.70 6,952.70 6,952.70 0.0K
12:09 6,953.37 6,953.37 6,953.37 6,953.37 0.0K
12:10 6,953.07 6,953.07 6,953.07 6,953.07 0.0K
12:11 6,951.04 6,951.04 6,951.04 6,951.04 0.0K
12:12 6,950.60 6,950.60 6,950.60 6,950.60 0.0K
12:13 6,948.36 6,948.36 6,948.36 6,948.36 0.0K
12:14 6,946.41 6,946.41 6,946.41 6,946.41 0.0K
12:15 6,944.87 6,944.87 6,944.87 6,944.87 0.0K
12:16 6,946.30 6,946.30 6,946.30 6,946.30 0.0K
12:17 6,947.48 6,947.48 6,947.48 6,947.48 0.0K
12:18 6,949.10 6,949.10 6,949.10 6,949.10 0.0K
12:19 6,946.89 6,946.89 6,946.89 6,946.89 0.0K
12:20 6,947.71 6,947.71 6,947.71 6,947.71 0.0K
12:21 6,946.37 6,946.37 6,946.37 6,946.37 0.0K
12:22 6,945.94 6,945.94 6,945.94 6,945.94 0.0K
12:23 6,946.33 6,946.33 6,946.33 6,946.33 0.0K
12:24 6,946.91 6,946.91 6,946.91 6,946.91 0.0K
12:25 6,948.33 6,948.33 6,948.33 6,948.33 0.0K
12:26 6,948.07 6,948.07 6,948.07 6,948.07 0.0K
12:27 6,949.01 6,949.01 6,949.01 6,949.01 0.0K
12:28 6,947.70 6,947.70 6,947.70 6,947.70 0.0K
12:29 6,948.21 6,948.21 6,948.21 6,948.21 0.0K
12:30 6,947.77 6,947.77 6,947.77 6,947.77 0.0K
12:31 6,950.92 6,950.92 6,950.92 6,950.92 0.0K
12:32 6,952.31 6,952.31 6,952.31 6,952.31 0.0K
12:33 6,952.65 6,952.65 6,952.65 6,952.65 0.0K
12:34 6,951.35 6,951.35 6,951.35 6,951.35 0.0K
12:35 6,951.22 6,951.22 6,951.22 6,951.22 0.0K
12:36 6,949.61 6,949.61 6,949.61 6,949.61 0.0K
12:37 6,946.99 6,946.99 6,946.99 6,946.99 0.0K
12:38 6,946.22 6,946.22 6,946.22 6,946.22 0.0K
12:39 6,944.19 6,944.19 6,944.19 6,944.19 0.0K
12:40 6,947.09 6,947.09 6,947.09 6,947.09 0.0K
12:41 6,945.63 6,945.63 6,945.63 6,945.63 0.0K
12:42 6,945.06 6,945.06 6,945.06 6,945.06 0.0K
12:43 6,944.54 6,944.54 6,944.54 6,944.54 0.0K
12:44 6,944.89 6,944.89 6,944.89 6,944.89 0.0K
12:45 6,945.30 6,945.30 6,945.30 6,945.30 0.0K
12:46 6,945.15 6,945.15 6,945.15 6,945.15 0.0K
12:47 6,944.99 6,944.99 6,944.99 6,944.99 0.0K
12:48 6,944.72 6,944.72 6,944.72 6,944.72 0.0K
12:49 6,944.38 6,944.38 6,944.38 6,944.38 0.0K
12:50 6,942.43 6,942.43 6,942.43 6,942.43 0.0K
12:51 6,943.64 6,943.64 6,943.64 6,943.64 0.0K
12:52 6,943.91 6,943.91 6,943.91 6,943.91 0.0K
12:53 6,943.01 6,943.01 6,943.01 6,943.01 0.0K
12:54 6,942.86 6,942.86 6,942.86 6,942.86 0.0K
12:55 6,943.25 6,943.25 6,943.25 6,943.25 0.0K
12:56 6,946.84 6,946.84 6,946.84 6,946.84 0.0K
12:57 6,947.44 6,947.44 6,947.44 6,947.44 0.0K
12:58 6,948.16 6,948.16 6,948.16 6,948.16 0.0K
12:59 6,946.86 6,946.86 6,946.86 6,946.86 0.0K
13:00 6,946.83 6,946.83 6,946.83 6,946.83 0.0K
13:01 6,948.41 6,948.41 6,948.41 6,948.41 0.0K
13:02 6,948.37 6,948.37 6,948.37 6,948.37 0.0K
13:03 6,949.07 6,949.07 6,949.07 6,949.07 0.0K
13:04 6,948.49 6,948.49 6,948.49 6,948.49 0.0K
13:05 6,947.56 6,947.56 6,947.56 6,947.56 0.0K
13:06 6,947.15 6,947.15 6,947.15 6,947.15 0.0K
13:07 6,947.41 6,947.41 6,947.41 6,947.41 0.0K
13:08 6,949.64 6,949.64 6,949.64 6,949.64 0.0K
13:09 6,951.24 6,951.24 6,951.24 6,951.24 0.0K
13:10 6,950.36 6,950.36 6,950.36 6,950.36 0.0K
13:11 6,950.90 6,950.90 6,950.90 6,950.90 0.0K
13:12 6,952.70 6,952.70 6,952.70 6,952.70 0.0K
13:13 6,952.14 6,952.14 6,952.14 6,952.14 0.0K
13:14 6,952.59 6,952.59 6,952.59 6,952.59 0.0K
13:15 6,951.54 6,951.54 6,951.54 6,951.54 0.0K
13:16 6,950.86 6,950.86 6,950.86 6,950.86 0.0K
13:17 6,950.12 6,950.12 6,950.12 6,950.12 0.0K
13:18 6,949.21 6,949.21 6,949.21 6,949.21 0.0K
13:19 6,948.79 6,948.79 6,948.79 6,948.79 0.0K
13:20 6,949.99 6,949.99 6,949.99 6,949.99 0.0K
13:21 6,950.76 6,950.76 6,950.76 6,950.76 0.0K
13:22 6,951.57 6,951.57 6,951.57 6,951.57 0.0K
13:23 6,950.87 6,950.87 6,950.87 6,950.87 0.0K
13:24 6,952.90 6,952.90 6,952.90 6,952.90 0.0K
13:25 6,954.37 6,954.37 6,954.37 6,954.37 0.0K
13:26 6,954.92 6,954.92 6,954.92 6,954.92 0.0K
13:27 6,954.96 6,954.96 6,954.96 6,954.96 0.0K
13:28 6,955.37 6,955.37 6,955.37 6,955.37 0.0K
13:29 6,955.41 6,955.41 6,955.41 6,955.41 0.0K
13:30 6,955.13 6,955.13 6,955.13 6,955.13 0.0K
13:31 6,954.74 6,954.74 6,954.74 6,954.74 0.0K
13:32 6,953.94 6,953.94 6,953.94 6,953.94 0.0K
13:33 6,949.06 6,949.06 6,949.06 6,949.06 0.0K
13:34 6,947.13 6,947.13 6,947.13 6,947.13 0.0K
13:35 6,946.81 6,946.81 6,946.81 6,946.81 0.0K
13:36 6,945.48 6,945.48 6,945.48 6,945.48 0.0K
13:37 6,945.47 6,945.47 6,945.47 6,945.47 0.0K
13:38 6,944.39 6,944.39 6,944.39 6,944.39 0.0K
13:39 6,943.34 6,943.34 6,943.34 6,943.34 0.0K
13:40 6,942.96 6,942.96 6,942.96 6,942.96 0.0K
13:41 6,943.02 6,943.02 6,943.02 6,943.02 0.0K
13:42 6,940.66 6,940.66 6,940.66 6,940.66 0.0K
13:43 6,940.86 6,940.86 6,940.86 6,940.86 0.0K
13:44 6,941.55 6,941.55 6,941.55 6,941.55 0.0K
13:45 6,941.14 6,941.14 6,941.14 6,941.14 0.0K
13:46 6,941.34 6,941.34 6,941.34 6,941.34 0.0K
13:47 6,941.60 6,941.60 6,941.60 6,941.60 0.0K
13:48 6,939.42 6,939.42 6,939.42 6,939.42 0.0K
13:49 6,939.41 6,939.41 6,939.41 6,939.41 0.0K
13:50 6,939.26 6,939.26 6,939.26 6,939.26 0.0K
13:51 6,938.70 6,938.70 6,938.70 6,938.70 0.0K
13:52 6,939.36 6,939.36 6,939.36 6,939.36 0.0K
13:53 6,940.39 6,940.39 6,940.39 6,940.39 0.0K
13:54 6,941.24 6,941.24 6,941.24 6,941.24 0.0K
13:55 6,942.15 6,942.15 6,942.15 6,942.15 0.0K
13:56 6,941.74 6,941.74 6,941.74 6,941.74 0.0K
13:57 6,942.22 6,942.22 6,942.22 6,942.22 0.0K
13:58 6,942.36 6,942.36 6,942.36 6,942.36 0.0K
13:59 6,942.70 6,942.70 6,942.70 6,942.70 0.0K
14:00 6,943.63 6,943.63 6,943.63 6,943.63 0.0K
14:01 6,942.73 6,942.73 6,942.73 6,942.73 0.0K
14:02 6,943.48 6,943.48 6,943.48 6,943.48 0.0K
14:03 6,943.76 6,943.76 6,943.76 6,943.76 0.0K
14:04 6,944.03 6,944.03 6,944.03 6,944.03 0.0K
14:05 6,944.38 6,944.38 6,944.38 6,944.38 0.0K
14:06 6,942.43 6,942.43 6,942.43 6,942.43 0.0K
14:07 6,943.16 6,943.16 6,943.16 6,943.16 0.0K
14:08 6,944.24 6,944.24 6,944.24 6,944.24 0.0K
14:09 6,943.89 6,943.89 6,943.89 6,943.89 0.0K
14:10 6,943.57 6,943.57 6,943.57 6,943.57 0.0K
14:11 6,942.13 6,942.13 6,942.13 6,942.13 0.0K
14:12 6,943.49 6,943.49 6,943.49 6,943.49 0.0K
14:13 6,943.11 6,943.11 6,943.11 6,943.11 0.0K
14:14 6,942.61 6,942.61 6,942.61 6,942.61 0.0K
14:15 6,942.20 6,942.20 6,942.20 6,942.20 0.0K
14:16 6,941.65 6,941.65 6,941.65 6,941.65 0.0K
14:17 6,941.64 6,941.64 6,941.64 6,941.64 0.0K
14:18 6,941.85 6,941.85 6,941.85 6,941.85 0.0K
14:19 6,941.83 6,941.83 6,941.83 6,941.83 0.0K
14:20 6,941.13 6,941.13 6,941.13 6,941.13 0.0K
14:21 6,941.35 6,941.35 6,941.35 6,941.35 0.0K
14:22 6,941.74 6,941.74 6,941.74 6,941.74 0.0K
14:23 6,941.91 6,941.91 6,941.91 6,941.91 0.0K
14:24 6,942.59 6,942.59 6,942.59 6,942.59 0.0K
14:25 6,943.60 6,943.60 6,943.60 6,943.60 0.0K
14:26 6,943.34 6,943.34 6,943.34 6,943.34 0.0K
14:27 6,943.59 6,943.59 6,943.59 6,943.59 0.0K
14:28 6,946.43 6,946.43 6,946.43 6,946.43 0.0K
14:29 6,947.46 6,947.46 6,947.46 6,947.46 0.0K
14:30 6,946.25 6,946.25 6,946.25 6,946.25 0.0K
14:31 6,946.87 6,946.87 6,946.87 6,946.87 0.0K
14:32 6,945.94 6,945.94 6,945.94 6,945.94 0.0K
14:33 6,947.26 6,947.26 6,947.26 6,947.26 0.0K
14:34 6,947.02 6,947.02 6,947.02 6,947.02 0.0K
14:35 6,945.62 6,945.62 6,945.62 6,945.62 0.0K
14:36 6,942.45 6,942.45 6,942.45 6,942.45 0.0K
14:37 6,942.34 6,942.34 6,942.34 6,942.34 0.0K
14:38 6,943.19 6,943.19 6,943.19 6,943.19 0.0K
14:39 6,944.31 6,944.31 6,944.31 6,944.31 0.0K
14:40 6,944.79 6,944.79 6,944.79 6,944.79 0.0K
14:41 6,945.78 6,945.78 6,945.78 6,945.78 0.0K
14:42 6,945.55 6,945.55 6,945.55 6,945.55 0.0K
14:43 6,943.50 6,943.50 6,943.50 6,943.50 0.0K
14:44 6,943.43 6,943.43 6,943.43 6,943.43 0.0K
14:45 6,942.61 6,942.61 6,942.61 6,942.61 0.0K
14:46 6,939.82 6,939.82 6,939.82 6,939.82 0.0K
14:47 6,939.10 6,939.10 6,939.10 6,939.10 0.0K
14:48 6,938.52 6,938.52 6,938.52 6,938.52 0.0K
14:49 6,937.90 6,937.90 6,937.90 6,937.90 0.0K
14:50 6,937.54 6,937.54 6,937.54 6,937.54 0.0K
14:51 6,934.52 6,934.52 6,934.52 6,934.52 0.0K
14:52 6,934.56 6,934.56 6,934.56 6,934.56 0.0K
14:53 6,935.05 6,935.05 6,935.05 6,935.05 0.0K
14:54 6,935.98 6,935.98 6,935.98 6,935.98 0.0K
14:55 6,936.71 6,936.71 6,936.71 6,936.71 0.0K
14:56 6,936.16 6,936.16 6,936.16 6,936.16 0.0K
14:57 6,936.68 6,936.68 6,936.68 6,936.68 0.0K
14:58 6,936.24 6,936.24 6,936.24 6,936.24 0.0K
14:59 6,936.10 6,936.10 6,936.10 6,936.10 0.0K
15:00 6,936.40 6,936.40 6,936.40 6,936.40 0.0K
15:01 6,936.56 6,936.56 6,936.56 6,936.56 0.0K
15:02 6,937.50 6,937.50 6,937.50 6,937.50 0.0K
15:03 6,938.43 6,938.43 6,938.43 6,938.43 0.0K
15:04 6,938.25 6,938.25 6,938.25 6,938.25 0.0K
15:05 6,938.68 6,938.68 6,938.68 6,938.68 0.0K
15:06 6,938.82 6,938.82 6,938.82 6,938.82 0.0K
15:07 6,937.89 6,937.89 6,937.89 6,937.89 0.0K
15:08 6,938.06 6,938.06 6,938.06 6,938.06 0.0K
15:09 6,938.70 6,938.70 6,938.70 6,938.70 0.0K
15:10 6,938.57 6,938.57 6,938.57 6,938.57 0.0K
15:11 6,937.57 6,937.57 6,937.57 6,937.57 0.0K
15:12 6,938.23 6,938.23 6,938.23 6,938.23 0.0K
15:13 6,938.70 6,938.70 6,938.70 6,938.70 0.0K
15:14 6,938.91 6,938.91 6,938.91 6,938.91 0.0K
15:15 6,938.99 6,938.99 6,938.99 6,938.99 0.0K
15:16 6,938.03 6,938.03 6,938.03 6,938.03 0.0K
15:17 6,937.76 6,937.76 6,937.76 6,937.76 0.0K
15:18 6,938.20 6,938.20 6,938.20 6,938.20 0.0K
15:19 6,938.08 6,938.08 6,938.08 6,938.08 0.0K
15:20 6,935.90 6,935.90 6,935.90 6,935.90 0.0K
15:21 6,934.77 6,934.77 6,934.77 6,934.77 0.0K
15:22 6,933.14 6,933.14 6,933.14 6,933.14 0.0K
15:23 6,933.28 6,933.28 6,933.28 6,933.28 0.0K
15:24 6,934.13 6,934.13 6,934.13 6,934.13 0.0K
15:25 6,933.65 6,933.65 6,933.65 6,933.65 0.0K
15:26 6,933.42 6,933.42 6,933.42 6,933.42 0.0K
15:27 6,934.11 6,934.11 6,934.11 6,934.11 0.0K
15:28 6,931.72 6,931.72 6,931.72 6,931.72 0.0K
15:29 6,930.37 6,930.37 6,930.37 6,930.37 0.0K
15:30 6,930.33 6,930.33 6,930.33 6,930.33 0.0K
15:31 6,930.22 6,930.22 6,930.22 6,930.22 0.0K
15:32 6,931.37 6,931.37 6,931.37 6,931.37 0.0K
15:33 6,932.45 6,932.45 6,932.45 6,932.45 0.0K
15:34 6,932.17 6,932.17 6,932.17 6,932.17 0.0K
15:35 6,931.26 6,931.26 6,931.26 6,931.26 0.0K
15:36 6,932.31 6,932.31 6,932.31 6,932.31 0.0K
15:37 6,932.43 6,932.43 6,932.43 6,932.43 0.0K
15:38 6,933.08 6,933.08 6,933.08 6,933.08 0.0K
15:39 6,935.93 6,935.93 6,935.93 6,935.93 0.0K
15:40 6,935.99 6,935.99 6,935.99 6,935.99 0.0K
15:41 6,935.90 6,935.90 6,935.90 6,935.90 0.0K
15:42 6,936.03 6,936.03 6,936.03 6,936.03 0.0K
15:43 6,935.36 6,935.36 6,935.36 6,935.36 0.0K
15:44 6,936.24 6,936.24 6,936.24 6,936.24 0.0K
15:45 6,935.70 6,935.70 6,935.70 6,935.70 0.0K
15:46 6,935.38 6,935.38 6,935.38 6,935.38 0.0K
15:47 6,937.20 6,937.20 6,937.20 6,937.20 0.0K
15:48 6,938.29 6,938.29 6,938.29 6,938.29 0.0K
15:49 6,939.32 6,939.32 6,939.32 6,939.32 0.0K
15:50 6,939.55 6,939.55 6,939.55 6,939.55 0.0K
15:51 6,940.18 6,940.18 6,940.18 6,940.18 0.0K
15:52 6,940.84 6,940.84 6,940.84 6,940.84 0.0K
15:53 6,942.63 6,942.63 6,942.63 6,942.63 0.0K
15:54 6,943.36 6,943.36 6,943.36 6,943.36 0.0K
15:55 6,944.23 6,944.23 6,944.23 6,944.23 0.0K
15:56 6,945.74 6,945.74 6,945.74 6,945.74 0.0K
15:57 6,946.06 6,946.06 6,946.06 6,946.06 0.0K
15:58 6,945.10 6,945.10 6,945.10 6,945.10 0.0K
15:59 6,943.70 6,943.70 6,943.70 6,943.70 0.0K
16:00 6,944.35 6,944.35 6,944.35 6,944.35 0.0K
16:01 6,944.15 6,944.15 6,944.15 6,944.15 0.0K
16:02 6,944.33 6,944.33 6,944.33 6,944.33 0.0K
16:03 6,944.75 6,944.75 6,944.75 6,944.75 0.0K
16:04 6,945.51 6,945.51 6,945.51 6,945.51 0.0K
16:05 6,945.82 6,945.82 6,945.82 6,945.82 0.0K
16:06 6,945.83 6,945.83 6,945.83 6,945.83 0.0K
16:07 6,944.95 6,944.95 6,944.95 6,944.95 0.0K
16:08 6,945.88 6,945.88 6,945.88 6,945.88 0.0K
16:09 6,946.29 6,946.29 6,946.29 6,946.29 0.0K
16:10 6,946.34 6,946.34 6,946.34 6,946.34 0.0K
16:11 6,945.60 6,945.60 6,945.60 6,945.60 0.0K
16:12 6,943.93 6,943.93 6,943.93 6,943.93 0.0K
16:13 6,944.61 6,944.61 6,944.61 6,944.61 0.0K
16:14 6,945.05 6,945.05 6,945.05 6,945.05 0.0K
16:15 6,946.31 6,946.31 6,946.31 6,946.31 0.0K
16:16 6,947.63 6,947.63 6,947.63 6,947.63 0.0K
16:17 6,948.44 6,948.44 6,948.44 6,948.44 0.0K
16:18 6,949.70 6,949.70 6,949.70 6,949.70 0.0K
16:19 6,949.79 6,949.79 6,949.79 6,949.79 0.0K
16:20 6,949.60 6,949.60 6,949.60 6,949.60 0.0K
16:21 6,949.25 6,949.25 6,949.25 6,949.25 0.0K
16:22 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
16:23 6,948.40 6,948.40 6,948.40 6,948.40 0.0K
16:24 6,948.50 6,948.50 6,948.50 6,948.50 0.0K
16:25 6,945.69 6,945.69 6,945.69 6,945.69 0.0K
16:26 6,946.00 6,946.00 6,946.00 6,946.00 0.0K
16:27 6,945.68 6,945.68 6,945.68 6,945.68 0.0K
16:28 6,946.36 6,946.36 6,946.36 6,946.36 0.0K
16:29 6,946.19 6,946.19 6,946.19 6,946.19 0.0K
16:30 6,946.68 6,946.68 6,946.68 6,946.68 0.0K
16:31 6,946.89 6,946.89 6,946.89 6,946.89 0.0K
16:32 6,945.93 6,945.93 6,945.93 6,945.93 0.0K
16:33 6,946.71 6,946.71 6,946.71 6,946.71 0.0K
16:34 6,944.46 6,944.46 6,944.46 6,944.46 0.0K
16:35 6,947.05 6,947.05 6,947.05 6,947.05 0.0K
16:36 6,948.27 6,948.27 6,948.27 6,948.27 0.0K
16:37 6,946.57 6,946.57 6,946.57 6,946.57 0.0K
16:38 6,947.69 6,947.69 6,947.69 6,947.69 0.0K
16:39 6,949.55 6,949.55 6,949.55 6,949.55 0.0K
16:40 6,950.07 6,950.07 6,950.07 6,950.07 0.0K
16:41 6,951.64 6,951.64 6,951.64 6,951.64 0.0K
16:42 6,951.86 6,951.86 6,951.86 6,951.86 0.0K
16:43 6,955.75 6,955.75 6,955.75 6,955.75 0.0K
16:44 6,954.67 6,954.67 6,954.67 6,954.67 0.0K
16:45 6,954.48 6,954.48 6,954.48 6,954.48 0.0K
16:46 6,953.67 6,953.67 6,953.67 6,953.67 0.0K
16:47 6,956.17 6,956.17 6,956.17 6,956.17 0.0K
16:48 6,959.00 6,959.00 6,959.00 6,959.00 0.0K
16:49 6,958.13 6,958.13 6,958.13 6,958.13 0.0K
16:50 6,957.66 6,957.66 6,957.66 6,957.66 0.0K
16:51 6,957.82 6,957.82 6,957.82 6,957.82 0.0K
16:52 6,963.10 6,963.10 6,963.10 6,963.10 0.0K
16:53 6,960.03 6,960.03 6,960.03 6,960.03 0.0K
16:54 6,960.74 6,960.74 6,960.74 6,960.74 0.0K
16:55 6,961.14 6,961.14 6,961.14 6,961.14 0.0K
16:56 6,959.63 6,959.63 6,959.63 6,959.63 0.0K
16:57 6,959.48 6,959.48 6,959.48 6,959.48 0.0K
16:58 6,960.05 6,960.05 6,960.05 6,960.05 0.0K
16:59 6,959.55 6,959.55 6,959.55 6,959.55 0.0K
17:00 6,957.42 6,957.42 6,957.42 6,957.42 0.0K
17:01 6,958.87 6,958.87 6,958.87 6,958.87 0.0K
17:02 6,958.08 6,958.08 6,958.08 6,958.08 0.0K
17:03 6,959.52 6,959.52 6,959.52 6,959.52 0.0K
17:04 6,959.51 6,959.51 6,959.51 6,959.51 0.0K
17:05 6,959.71 6,959.71 6,959.71 6,959.71 0.0K
17:06 6,958.43 6,958.43 6,958.43 6,958.43 0.0K
17:07 6,958.77 6,958.77 6,958.77 6,958.77 0.0K
17:08 6,960.21 6,960.21 6,960.21 6,960.21 0.0K
17:09 6,959.73 6,959.73 6,959.73 6,959.73 0.0K
17:10 6,958.23 6,958.23 6,958.23 6,958.23 0.0K
17:11 6,961.53 6,961.53 6,961.53 6,961.53 0.0K
17:12 6,963.58 6,963.58 6,963.58 6,963.58 0.0K
17:13 6,964.50 6,964.50 6,964.50 6,964.50 0.0K
17:14 6,963.23 6,963.23 6,963.23 6,963.23 0.0K
17:15 6,961.30 6,961.30 6,961.30 6,961.30 0.0K
17:16 6,964.68 6,964.68 6,964.68 6,964.68 0.0K
17:17 6,965.16 6,965.16 6,965.16 6,965.16 0.0K
17:18 6,944.41 6,944.41 6,944.41 6,944.41 0.0K
17:19 6,936.78 6,936.78 6,936.78 6,936.78 0.0K
17:20 6,935.73 6,935.73 6,935.73 6,935.73 0.0K
17:21 6,936.16 6,936.16 6,936.16 6,936.16 0.0K
17:22 6,942.81 6,942.81 6,942.81 6,942.81 0.0K
17:23 6,943.09 6,943.09 6,943.09 6,943.09 0.0K
17:24 6,940.63 6,940.63 6,940.63 6,940.63 0.0K
17:25 6,940.83 6,940.83 6,940.83 6,940.83 0.0K
17:26 6,940.24 6,940.24 6,940.24 6,940.24 0.0K
17:27 6,940.79 6,940.79 6,940.79 6,940.79 0.0K
17:28 6,943.28 6,943.28 6,943.28 6,943.28 0.0K
17:29 6,947.22 6,947.22 6,947.22 6,947.22 0.0K
17:30 6,948.28 6,948.28 6,948.28 6,948.28 0.0K
17:31 6,949.30 6,949.30 6,949.30 6,949.30 0.0K
17:32 6,951.80 6,951.80 6,951.80 6,951.80 0.0K
17:33 6,952.06 6,952.06 6,952.06 6,952.06 0.0K
17:34 6,952.50 6,952.50 6,952.50 6,952.50 0.0K
17:35 6,951.81 6,951.81 6,951.81 6,951.81 0.0K
17:36 6,950.65 6,950.65 6,950.65 6,950.65 0.0K
17:37 6,951.07 6,951.07 6,951.07 6,951.07 0.0K
17:38 6,948.66 6,948.66 6,948.66 6,948.66 0.0K
17:39 6,948.19 6,948.19 6,948.19 6,948.19 0.0K
17:40 6,947.95 6,947.95 6,947.95 6,947.95 0.0K
17:41 6,949.88 6,949.88 6,949.88 6,949.88 0.0K
17:42 6,951.74 6,951.74 6,951.74 6,951.74 0.0K
17:43 6,952.37 6,952.37 6,952.37 6,952.37 0.0K
17:44 6,955.41 6,955.41 6,955.41 6,955.41 0.0K
17:45 6,955.44 6,955.44 6,955.44 6,955.44 0.0K
17:46 6,953.64 6,953.64 6,953.64 6,953.64 0.0K
17:47 6,945.80 6,945.80 6,945.80 6,945.80 0.0K
17:48 6,945.82 6,945.82 6,945.82 6,945.82 0.0K
17:49 6,948.63 6,948.63 6,948.63 6,948.63 0.0K
17:50 6,948.53 6,948.53 6,948.53 6,948.53 0.0K
17:51 6,948.70 6,948.70 6,948.70 6,948.70 0.0K
17:52 6,951.40 6,951.40 6,951.40 6,951.40 0.0K
17:53 6,955.71 6,955.71 6,955.71 6,955.71 0.0K
17:54 6,955.81 6,955.81 6,955.81 6,955.81 0.0K
17:55 6,957.77 6,957.77 6,957.77 6,957.77 0.0K
17:56 6,958.64 6,958.64 6,958.64 6,958.64 0.0K
17:57 6,957.52 6,957.52 6,957.52 6,957.52 0.0K
17:58 6,958.04 6,958.04 6,958.04 6,958.04 0.0K
17:59 6,956.79 6,956.79 6,956.79 6,956.79 0.0K
18:00 6,954.95 6,954.95 6,954.95 6,954.95 0.0K
18:01 6,958.06 6,958.06 6,958.06 6,958.06 0.0K
18:02 6,958.24 6,958.24 6,958.24 6,958.24 0.0K
18:03 6,956.16 6,956.16 6,956.16 6,956.16 0.0K
18:04 6,957.68 6,957.68 6,957.68 6,957.68 0.0K
18:05 6,961.18 6,961.18 6,961.18 6,961.18 0.0K
18:06 6,960.85 6,960.85 6,960.85 6,960.85 0.0K
18:07 6,957.85 6,957.85 6,957.85 6,957.85 0.0K
18:08 6,958.55 6,958.55 6,958.55 6,958.55 0.0K
18:09 6,959.29 6,959.29 6,959.29 6,959.29 0.0K
18:10 6,959.68 6,959.68 6,959.68 6,959.68 0.0K
18:11 6,960.21 6,960.21 6,960.21 6,960.21 0.0K
18:12 6,956.87 6,956.87 6,956.87 6,956.87 0.0K
18:13 6,958.42 6,958.42 6,958.42 6,958.42 0.0K
18:14 6,958.89 6,958.89 6,958.89 6,958.89 0.0K
18:15 6,958.03 6,958.03 6,958.03 6,958.03 0.0K
18:16 6,959.08 6,959.08 6,959.08 6,959.08 0.0K
18:17 6,958.18 6,958.18 6,958.18 6,958.18 0.0K
18:18 6,960.18 6,960.18 6,960.18 6,960.18 0.0K
18:19 6,961.61 6,961.61 6,961.61 6,961.61 0.0K
18:20 6,962.46 6,962.46 6,962.46 6,962.46 0.0K
18:21 6,965.08 6,965.08 6,965.08 6,965.08 0.0K
18:22 6,965.44 6,965.44 6,965.44 6,965.44 0.0K
18:23 6,964.73 6,964.73 6,964.73 6,964.73 0.0K
18:24 6,965.14 6,965.14 6,965.14 6,965.14 0.0K
18:25 6,966.93 6,966.93 6,966.93 6,966.93 0.0K
18:29 6,981.56 6,981.56 6,981.56 6,981.56 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