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 7,480.37 7,480.37 7,480.37 7,480.37 0.0K
10:01 7,509.26 7,509.26 7,509.26 7,509.26 0.0K
10:02 7,493.88 7,493.88 7,493.88 7,493.88 0.0K
10:03 7,496.05 7,496.05 7,496.05 7,496.05 0.0K
10:04 7,492.17 7,492.17 7,492.17 7,492.17 0.0K
10:05 7,507.76 7,507.76 7,507.76 7,507.76 0.0K
10:06 7,500.99 7,500.99 7,500.99 7,500.99 0.0K
10:07 7,502.92 7,502.92 7,502.92 7,502.92 0.0K
10:08 7,508.86 7,508.86 7,508.86 7,508.86 0.0K
10:09 7,509.15 7,509.15 7,509.15 7,509.15 0.0K
10:10 7,516.68 7,516.68 7,516.68 7,516.68 0.0K
10:11 7,525.77 7,525.77 7,525.77 7,525.77 0.0K
10:12 7,520.35 7,520.35 7,520.35 7,520.35 0.0K
10:13 7,522.13 7,522.13 7,522.13 7,522.13 0.0K
10:14 7,527.75 7,527.75 7,527.75 7,527.75 0.0K
10:15 7,527.73 7,527.73 7,527.73 7,527.73 0.0K
10:16 7,522.14 7,522.14 7,522.14 7,522.14 0.0K
10:17 7,522.07 7,522.07 7,522.07 7,522.07 0.0K
10:18 7,523.25 7,523.25 7,523.25 7,523.25 0.0K
10:19 7,520.16 7,520.16 7,520.16 7,520.16 0.0K
10:20 7,515.33 7,515.33 7,515.33 7,515.33 0.0K
10:21 7,520.04 7,520.04 7,520.04 7,520.04 0.0K
10:22 7,520.07 7,520.07 7,520.07 7,520.07 0.0K
10:23 7,522.44 7,522.44 7,522.44 7,522.44 0.0K
10:24 7,522.32 7,522.32 7,522.32 7,522.32 0.0K
10:25 7,524.25 7,524.25 7,524.25 7,524.25 0.0K
10:26 7,525.85 7,525.85 7,525.85 7,525.85 0.0K
10:27 7,529.63 7,529.63 7,529.63 7,529.63 0.0K
10:28 7,531.15 7,531.15 7,531.15 7,531.15 0.0K
10:29 7,531.15 7,531.15 7,531.15 7,531.15 0.0K
10:30 7,526.70 7,526.70 7,526.70 7,526.70 0.0K
10:31 7,523.24 7,523.24 7,523.24 7,523.24 0.0K
10:32 7,519.17 7,519.17 7,519.17 7,519.17 0.0K
10:33 7,518.63 7,518.63 7,518.63 7,518.63 0.0K
10:34 7,518.89 7,518.89 7,518.89 7,518.89 0.0K
10:35 7,518.77 7,518.77 7,518.77 7,518.77 0.0K
10:36 7,518.62 7,518.62 7,518.62 7,518.62 0.0K
10:37 7,517.97 7,517.97 7,517.97 7,517.97 0.0K
10:38 7,516.26 7,516.26 7,516.26 7,516.26 0.0K
10:39 7,513.72 7,513.72 7,513.72 7,513.72 0.0K
10:40 7,513.56 7,513.56 7,513.56 7,513.56 0.0K
10:41 7,511.90 7,511.90 7,511.90 7,511.90 0.0K
10:42 7,510.78 7,510.78 7,510.78 7,510.78 0.0K
10:43 7,510.34 7,510.34 7,510.34 7,510.34 0.0K
10:44 7,508.68 7,508.68 7,508.68 7,508.68 0.0K
10:45 7,509.45 7,509.45 7,509.45 7,509.45 0.0K
10:46 7,506.86 7,506.86 7,506.86 7,506.86 0.0K
10:47 7,500.55 7,500.55 7,500.55 7,500.55 0.0K
10:48 7,498.02 7,498.02 7,498.02 7,498.02 0.0K
10:49 7,496.39 7,496.39 7,496.39 7,496.39 0.0K
10:50 7,495.24 7,495.24 7,495.24 7,495.24 0.0K
10:51 7,494.84 7,494.84 7,494.84 7,494.84 0.0K
10:52 7,493.61 7,493.61 7,493.61 7,493.61 0.0K
10:53 7,489.10 7,489.10 7,489.10 7,489.10 0.0K
10:54 7,487.47 7,487.47 7,487.47 7,487.47 0.0K
10:55 7,483.42 7,483.42 7,483.42 7,483.42 0.0K
10:56 7,481.63 7,481.63 7,481.63 7,481.63 0.0K
10:57 7,483.96 7,483.96 7,483.96 7,483.96 0.0K
10:58 7,489.79 7,489.79 7,489.79 7,489.79 0.0K
10:59 7,491.32 7,491.32 7,491.32 7,491.32 0.0K
11:00 7,494.69 7,494.69 7,494.69 7,494.69 0.0K
11:01 7,495.03 7,495.03 7,495.03 7,495.03 0.0K
11:02 7,497.43 7,497.43 7,497.43 7,497.43 0.0K
11:03 7,497.58 7,497.58 7,497.58 7,497.58 0.0K
11:04 7,497.54 7,497.54 7,497.54 7,497.54 0.0K
11:05 7,496.36 7,496.36 7,496.36 7,496.36 0.0K
11:06 7,493.79 7,493.79 7,493.79 7,493.79 0.0K
11:07 7,494.69 7,494.69 7,494.69 7,494.69 0.0K
11:08 7,494.20 7,494.20 7,494.20 7,494.20 0.0K
11:09 7,498.01 7,498.01 7,498.01 7,498.01 0.0K
11:10 7,498.44 7,498.44 7,498.44 7,498.44 0.0K
11:11 7,498.97 7,498.97 7,498.97 7,498.97 0.0K
11:12 7,490.88 7,490.88 7,490.88 7,490.88 0.0K
11:13 7,489.94 7,489.94 7,489.94 7,489.94 0.0K
11:14 7,490.57 7,490.57 7,490.57 7,490.57 0.0K
11:15 7,487.31 7,487.31 7,487.31 7,487.31 0.0K
11:16 7,487.98 7,487.98 7,487.98 7,487.98 0.0K
11:17 7,489.97 7,489.97 7,489.97 7,489.97 0.0K
11:18 7,492.61 7,492.61 7,492.61 7,492.61 0.0K
11:19 7,489.58 7,489.58 7,489.58 7,489.58 0.0K
11:20 7,488.41 7,488.41 7,488.41 7,488.41 0.0K
11:21 7,487.62 7,487.62 7,487.62 7,487.62 0.0K
11:22 7,487.84 7,487.84 7,487.84 7,487.84 0.0K
11:23 7,486.82 7,486.82 7,486.82 7,486.82 0.0K
11:24 7,487.01 7,487.01 7,487.01 7,487.01 0.0K
11:25 7,488.29 7,488.29 7,488.29 7,488.29 0.0K
11:26 7,490.15 7,490.15 7,490.15 7,490.15 0.0K
11:27 7,490.86 7,490.86 7,490.86 7,490.86 0.0K
11:28 7,493.34 7,493.34 7,493.34 7,493.34 0.0K
11:29 7,498.12 7,498.12 7,498.12 7,498.12 0.0K
11:30 7,505.21 7,505.21 7,505.21 7,505.21 0.0K
11:31 7,508.58 7,508.58 7,508.58 7,508.58 0.0K
11:32 7,510.12 7,510.12 7,510.12 7,510.12 0.0K
11:33 7,509.43 7,509.43 7,509.43 7,509.43 0.0K
11:34 7,516.43 7,516.43 7,516.43 7,516.43 0.0K
11:35 7,517.91 7,517.91 7,517.91 7,517.91 0.0K
11:36 7,519.47 7,519.47 7,519.47 7,519.47 0.0K
11:37 7,521.02 7,521.02 7,521.02 7,521.02 0.0K
11:38 7,522.48 7,522.48 7,522.48 7,522.48 0.0K
11:39 7,525.56 7,525.56 7,525.56 7,525.56 0.0K
11:40 7,529.15 7,529.15 7,529.15 7,529.15 0.0K
11:41 7,531.88 7,531.88 7,531.88 7,531.88 0.0K
11:42 7,532.41 7,532.41 7,532.41 7,532.41 0.0K
11:43 7,531.68 7,531.68 7,531.68 7,531.68 0.0K
11:44 7,530.42 7,530.42 7,530.42 7,530.42 0.0K
11:45 7,529.47 7,529.47 7,529.47 7,529.47 0.0K
11:46 7,531.82 7,531.82 7,531.82 7,531.82 0.0K
11:47 7,529.96 7,529.96 7,529.96 7,529.96 0.0K
11:48 7,530.91 7,530.91 7,530.91 7,530.91 0.0K
11:49 7,531.04 7,531.04 7,531.04 7,531.04 0.0K
11:50 7,530.24 7,530.24 7,530.24 7,530.24 0.0K
11:51 7,531.59 7,531.59 7,531.59 7,531.59 0.0K
11:52 7,529.90 7,529.90 7,529.90 7,529.90 0.0K
11:53 7,525.67 7,525.67 7,525.67 7,525.67 0.0K
11:54 7,527.91 7,527.91 7,527.91 7,527.91 0.0K
11:55 7,525.70 7,525.70 7,525.70 7,525.70 0.0K
11:56 7,527.47 7,527.47 7,527.47 7,527.47 0.0K
11:57 7,529.74 7,529.74 7,529.74 7,529.74 0.0K
11:58 7,528.20 7,528.20 7,528.20 7,528.20 0.0K
11:59 7,526.72 7,526.72 7,526.72 7,526.72 0.0K
12:00 7,526.19 7,526.19 7,526.19 7,526.19 0.0K
12:01 7,526.35 7,526.35 7,526.35 7,526.35 0.0K
12:02 7,528.16 7,528.16 7,528.16 7,528.16 0.0K
12:03 7,529.46 7,529.46 7,529.46 7,529.46 0.0K
12:04 7,531.01 7,531.01 7,531.01 7,531.01 0.0K
12:05 7,530.73 7,530.73 7,530.73 7,530.73 0.0K
12:06 7,531.59 7,531.59 7,531.59 7,531.59 0.0K
12:07 7,531.18 7,531.18 7,531.18 7,531.18 0.0K
12:08 7,535.65 7,535.65 7,535.65 7,535.65 0.0K
12:09 7,536.30 7,536.30 7,536.30 7,536.30 0.0K
12:10 7,534.25 7,534.25 7,534.25 7,534.25 0.0K
12:11 7,534.81 7,534.81 7,534.81 7,534.81 0.0K
12:12 7,532.23 7,532.23 7,532.23 7,532.23 0.0K
12:13 7,534.35 7,534.35 7,534.35 7,534.35 0.0K
12:14 7,535.26 7,535.26 7,535.26 7,535.26 0.0K
12:15 7,536.72 7,536.72 7,536.72 7,536.72 0.0K
12:16 7,535.14 7,535.14 7,535.14 7,535.14 0.0K
12:17 7,535.03 7,535.03 7,535.03 7,535.03 0.0K
12:18 7,539.61 7,539.61 7,539.61 7,539.61 0.0K
12:19 7,539.63 7,539.63 7,539.63 7,539.63 0.0K
12:20 7,539.20 7,539.20 7,539.20 7,539.20 0.0K
12:21 7,537.21 7,537.21 7,537.21 7,537.21 0.0K
12:22 7,535.38 7,535.38 7,535.38 7,535.38 0.0K
12:23 7,536.48 7,536.48 7,536.48 7,536.48 0.0K
12:24 7,538.95 7,538.95 7,538.95 7,538.95 0.0K
12:25 7,540.23 7,540.23 7,540.23 7,540.23 0.0K
12:26 7,539.61 7,539.61 7,539.61 7,539.61 0.0K
12:27 7,543.13 7,543.13 7,543.13 7,543.13 0.0K
12:28 7,544.29 7,544.29 7,544.29 7,544.29 0.0K
12:29 7,544.81 7,544.81 7,544.81 7,544.81 0.0K
12:30 7,544.77 7,544.77 7,544.77 7,544.77 0.0K
12:31 7,545.01 7,545.01 7,545.01 7,545.01 0.0K
12:32 7,547.75 7,547.75 7,547.75 7,547.75 0.0K
12:33 7,548.06 7,548.06 7,548.06 7,548.06 0.0K
12:34 7,547.77 7,547.77 7,547.77 7,547.77 0.0K
12:35 7,548.49 7,548.49 7,548.49 7,548.49 0.0K
12:36 7,547.39 7,547.39 7,547.39 7,547.39 0.0K
12:37 7,545.38 7,545.38 7,545.38 7,545.38 0.0K
12:38 7,545.92 7,545.92 7,545.92 7,545.92 0.0K
12:39 7,546.67 7,546.67 7,546.67 7,546.67 0.0K
12:40 7,547.61 7,547.61 7,547.61 7,547.61 0.0K
12:41 7,549.83 7,549.83 7,549.83 7,549.83 0.0K
12:42 7,552.10 7,552.10 7,552.10 7,552.10 0.0K
12:43 7,552.82 7,552.82 7,552.82 7,552.82 0.0K
12:44 7,550.90 7,550.90 7,550.90 7,550.90 0.0K
12:45 7,549.11 7,549.11 7,549.11 7,549.11 0.0K
12:46 7,548.99 7,548.99 7,548.99 7,548.99 0.0K
12:47 7,549.11 7,549.11 7,549.11 7,549.11 0.0K
12:48 7,548.69 7,548.69 7,548.69 7,548.69 0.0K
12:49 7,545.11 7,545.11 7,545.11 7,545.11 0.0K
12:50 7,542.58 7,542.58 7,542.58 7,542.58 0.0K
12:51 7,543.38 7,543.38 7,543.38 7,543.38 0.0K
12:52 7,544.77 7,544.77 7,544.77 7,544.77 0.0K
12:53 7,544.00 7,544.00 7,544.00 7,544.00 0.0K
12:54 7,544.64 7,544.64 7,544.64 7,544.64 0.0K
12:55 7,543.60 7,543.60 7,543.60 7,543.60 0.0K
12:56 7,543.41 7,543.41 7,543.41 7,543.41 0.0K
12:57 7,544.37 7,544.37 7,544.37 7,544.37 0.0K
12:58 7,542.98 7,542.98 7,542.98 7,542.98 0.0K
12:59 7,540.15 7,540.15 7,540.15 7,540.15 0.0K
13:00 7,541.30 7,541.30 7,541.30 7,541.30 0.0K
13:01 7,540.78 7,540.78 7,540.78 7,540.78 0.0K
13:02 7,537.74 7,537.74 7,537.74 7,537.74 0.0K
13:03 7,533.55 7,533.55 7,533.55 7,533.55 0.0K
13:04 7,531.46 7,531.46 7,531.46 7,531.46 0.0K
13:05 7,531.92 7,531.92 7,531.92 7,531.92 0.0K
13:06 7,532.36 7,532.36 7,532.36 7,532.36 0.0K
13:07 7,533.18 7,533.18 7,533.18 7,533.18 0.0K
13:08 7,533.53 7,533.53 7,533.53 7,533.53 0.0K
13:09 7,532.84 7,532.84 7,532.84 7,532.84 0.0K
13:10 7,530.70 7,530.70 7,530.70 7,530.70 0.0K
13:11 7,530.82 7,530.82 7,530.82 7,530.82 0.0K
13:12 7,532.92 7,532.92 7,532.92 7,532.92 0.0K
13:13 7,533.46 7,533.46 7,533.46 7,533.46 0.0K
13:14 7,533.32 7,533.32 7,533.32 7,533.32 0.0K
13:15 7,532.99 7,532.99 7,532.99 7,532.99 0.0K
13:16 7,532.81 7,532.81 7,532.81 7,532.81 0.0K
13:17 7,532.68 7,532.68 7,532.68 7,532.68 0.0K
13:18 7,532.06 7,532.06 7,532.06 7,532.06 0.0K
13:19 7,530.35 7,530.35 7,530.35 7,530.35 0.0K
13:20 7,530.01 7,530.01 7,530.01 7,530.01 0.0K
13:21 7,530.24 7,530.24 7,530.24 7,530.24 0.0K
13:22 7,526.56 7,526.56 7,526.56 7,526.56 0.0K
13:23 7,526.25 7,526.25 7,526.25 7,526.25 0.0K
13:24 7,525.60 7,525.60 7,525.60 7,525.60 0.0K
13:25 7,525.14 7,525.14 7,525.14 7,525.14 0.0K
13:26 7,526.46 7,526.46 7,526.46 7,526.46 0.0K
13:27 7,527.01 7,527.01 7,527.01 7,527.01 0.0K
13:28 7,528.18 7,528.18 7,528.18 7,528.18 0.0K
13:29 7,528.38 7,528.38 7,528.38 7,528.38 0.0K
13:30 7,526.92 7,526.92 7,526.92 7,526.92 0.0K
13:31 7,525.16 7,525.16 7,525.16 7,525.16 0.0K
13:32 7,525.16 7,525.16 7,525.16 7,525.16 0.0K
13:33 7,525.61 7,525.61 7,525.61 7,525.61 0.0K
13:34 7,526.09 7,526.09 7,526.09 7,526.09 0.0K
13:35 7,523.97 7,523.97 7,523.97 7,523.97 0.0K
13:36 7,523.32 7,523.32 7,523.32 7,523.32 0.0K
13:37 7,524.56 7,524.56 7,524.56 7,524.56 0.0K
13:38 7,524.45 7,524.45 7,524.45 7,524.45 0.0K
13:39 7,524.32 7,524.32 7,524.32 7,524.32 0.0K
13:40 7,523.27 7,523.27 7,523.27 7,523.27 0.0K
13:41 7,521.87 7,521.87 7,521.87 7,521.87 0.0K
13:42 7,521.90 7,521.90 7,521.90 7,521.90 0.0K
13:43 7,518.25 7,518.25 7,518.25 7,518.25 0.0K
13:44 7,516.82 7,516.82 7,516.82 7,516.82 0.0K
13:45 7,514.72 7,514.72 7,514.72 7,514.72 0.0K
13:46 7,509.77 7,509.77 7,509.77 7,509.77 0.0K
13:47 7,511.05 7,511.05 7,511.05 7,511.05 0.0K
13:48 7,511.94 7,511.94 7,511.94 7,511.94 0.0K
13:49 7,513.48 7,513.48 7,513.48 7,513.48 0.0K
13:50 7,514.74 7,514.74 7,514.74 7,514.74 0.0K
13:51 7,514.74 7,514.74 7,514.74 7,514.74 0.0K
13:52 7,516.71 7,516.71 7,516.71 7,516.71 0.0K
13:53 7,516.08 7,516.08 7,516.08 7,516.08 0.0K
13:54 7,516.16 7,516.16 7,516.16 7,516.16 0.0K
13:55 7,517.53 7,517.53 7,517.53 7,517.53 0.0K
13:56 7,518.83 7,518.83 7,518.83 7,518.83 0.0K
13:57 7,520.37 7,520.37 7,520.37 7,520.37 0.0K
13:58 7,519.68 7,519.68 7,519.68 7,519.68 0.0K
13:59 7,520.84 7,520.84 7,520.84 7,520.84 0.0K
14:00 7,518.49 7,518.49 7,518.49 7,518.49 0.0K
14:01 7,518.58 7,518.58 7,518.58 7,518.58 0.0K
14:02 7,522.39 7,522.39 7,522.39 7,522.39 0.0K
14:03 7,524.99 7,524.99 7,524.99 7,524.99 0.0K
14:04 7,524.81 7,524.81 7,524.81 7,524.81 0.0K
14:05 7,523.38 7,523.38 7,523.38 7,523.38 0.0K
14:06 7,525.42 7,525.42 7,525.42 7,525.42 0.0K
14:07 7,525.45 7,525.45 7,525.45 7,525.45 0.0K
14:08 7,524.26 7,524.26 7,524.26 7,524.26 0.0K
14:09 7,525.12 7,525.12 7,525.12 7,525.12 0.0K
14:10 7,526.72 7,526.72 7,526.72 7,526.72 0.0K
14:11 7,525.79 7,525.79 7,525.79 7,525.79 0.0K
14:12 7,522.75 7,522.75 7,522.75 7,522.75 0.0K
14:13 7,519.22 7,519.22 7,519.22 7,519.22 0.0K
14:14 7,520.13 7,520.13 7,520.13 7,520.13 0.0K
14:15 7,519.24 7,519.24 7,519.24 7,519.24 0.0K
14:16 7,517.61 7,517.61 7,517.61 7,517.61 0.0K
14:17 7,519.33 7,519.33 7,519.33 7,519.33 0.0K
14:18 7,519.04 7,519.04 7,519.04 7,519.04 0.0K
14:19 7,518.96 7,518.96 7,518.96 7,518.96 0.0K
14:20 7,519.22 7,519.22 7,519.22 7,519.22 0.0K
14:21 7,519.32 7,519.32 7,519.32 7,519.32 0.0K
14:22 7,517.07 7,517.07 7,517.07 7,517.07 0.0K
14:23 7,517.24 7,517.24 7,517.24 7,517.24 0.0K
14:24 7,518.26 7,518.26 7,518.26 7,518.26 0.0K
14:25 7,519.00 7,519.00 7,519.00 7,519.00 0.0K
14:26 7,519.01 7,519.01 7,519.01 7,519.01 0.0K
14:27 7,519.20 7,519.20 7,519.20 7,519.20 0.0K
14:28 7,518.72 7,518.72 7,518.72 7,518.72 0.0K
14:29 7,519.06 7,519.06 7,519.06 7,519.06 0.0K
14:30 7,516.46 7,516.46 7,516.46 7,516.46 0.0K
14:31 7,512.28 7,512.28 7,512.28 7,512.28 0.0K
14:32 7,511.32 7,511.32 7,511.32 7,511.32 0.0K
14:33 7,511.70 7,511.70 7,511.70 7,511.70 0.0K
14:34 7,512.94 7,512.94 7,512.94 7,512.94 0.0K
14:35 7,515.35 7,515.35 7,515.35 7,515.35 0.0K
14:36 7,517.07 7,517.07 7,517.07 7,517.07 0.0K
14:37 7,517.03 7,517.03 7,517.03 7,517.03 0.0K
14:38 7,518.99 7,518.99 7,518.99 7,518.99 0.0K
14:39 7,520.74 7,520.74 7,520.74 7,520.74 0.0K
14:40 7,519.92 7,519.92 7,519.92 7,519.92 0.0K
14:41 7,518.24 7,518.24 7,518.24 7,518.24 0.0K
14:42 7,521.94 7,521.94 7,521.94 7,521.94 0.0K
14:43 7,520.81 7,520.81 7,520.81 7,520.81 0.0K
14:44 7,521.01 7,521.01 7,521.01 7,521.01 0.0K
14:45 7,522.64 7,522.64 7,522.64 7,522.64 0.0K
14:46 7,523.64 7,523.64 7,523.64 7,523.64 0.0K
14:47 7,524.56 7,524.56 7,524.56 7,524.56 0.0K
14:48 7,524.60 7,524.60 7,524.60 7,524.60 0.0K
14:49 7,523.27 7,523.27 7,523.27 7,523.27 0.0K
14:50 7,523.80 7,523.80 7,523.80 7,523.80 0.0K
14:51 7,524.95 7,524.95 7,524.95 7,524.95 0.0K
14:52 7,525.49 7,525.49 7,525.49 7,525.49 0.0K
14:53 7,524.88 7,524.88 7,524.88 7,524.88 0.0K
14:54 7,526.24 7,526.24 7,526.24 7,526.24 0.0K
14:55 7,527.13 7,527.13 7,527.13 7,527.13 0.0K
14:56 7,528.01 7,528.01 7,528.01 7,528.01 0.0K
14:57 7,530.87 7,530.87 7,530.87 7,530.87 0.0K
14:58 7,531.32 7,531.32 7,531.32 7,531.32 0.0K
14:59 7,530.35 7,530.35 7,530.35 7,530.35 0.0K
15:00 7,529.93 7,529.93 7,529.93 7,529.93 0.0K
15:01 7,532.22 7,532.22 7,532.22 7,532.22 0.0K
15:02 7,532.75 7,532.75 7,532.75 7,532.75 0.0K
15:03 7,532.98 7,532.98 7,532.98 7,532.98 0.0K
15:04 7,531.96 7,531.96 7,531.96 7,531.96 0.0K
15:05 7,531.66 7,531.66 7,531.66 7,531.66 0.0K
15:06 7,531.81 7,531.81 7,531.81 7,531.81 0.0K
15:07 7,533.05 7,533.05 7,533.05 7,533.05 0.0K
15:08 7,532.68 7,532.68 7,532.68 7,532.68 0.0K
15:09 7,533.14 7,533.14 7,533.14 7,533.14 0.0K
15:10 7,533.85 7,533.85 7,533.85 7,533.85 0.0K
15:11 7,533.88 7,533.88 7,533.88 7,533.88 0.0K
15:12 7,535.30 7,535.30 7,535.30 7,535.30 0.0K
15:13 7,534.69 7,534.69 7,534.69 7,534.69 0.0K
15:14 7,535.12 7,535.12 7,535.12 7,535.12 0.0K
15:15 7,535.39 7,535.39 7,535.39 7,535.39 0.0K
15:16 7,535.58 7,535.58 7,535.58 7,535.58 0.0K
15:17 7,537.70 7,537.70 7,537.70 7,537.70 0.0K
15:18 7,538.94 7,538.94 7,538.94 7,538.94 0.0K
15:19 7,542.40 7,542.40 7,542.40 7,542.40 0.0K
15:20 7,542.31 7,542.31 7,542.31 7,542.31 0.0K
15:21 7,543.16 7,543.16 7,543.16 7,543.16 0.0K
15:22 7,543.87 7,543.87 7,543.87 7,543.87 0.0K
15:23 7,546.02 7,546.02 7,546.02 7,546.02 0.0K
15:24 7,547.11 7,547.11 7,547.11 7,547.11 0.0K
15:25 7,544.63 7,544.63 7,544.63 7,544.63 0.0K
15:26 7,543.40 7,543.40 7,543.40 7,543.40 0.0K
15:27 7,544.28 7,544.28 7,544.28 7,544.28 0.0K
15:28 7,541.56 7,541.56 7,541.56 7,541.56 0.0K
15:29 7,541.98 7,541.98 7,541.98 7,541.98 0.0K
15:30 7,542.76 7,542.76 7,542.76 7,542.76 0.0K
15:31 7,542.79 7,542.79 7,542.79 7,542.79 0.0K
15:32 7,541.95 7,541.95 7,541.95 7,541.95 0.0K
15:33 7,541.61 7,541.61 7,541.61 7,541.61 0.0K
15:34 7,542.88 7,542.88 7,542.88 7,542.88 0.0K
15:35 7,542.96 7,542.96 7,542.96 7,542.96 0.0K
15:36 7,542.88 7,542.88 7,542.88 7,542.88 0.0K
15:37 7,543.63 7,543.63 7,543.63 7,543.63 0.0K
15:38 7,544.19 7,544.19 7,544.19 7,544.19 0.0K
15:39 7,546.06 7,546.06 7,546.06 7,546.06 0.0K
15:40 7,546.50 7,546.50 7,546.50 7,546.50 0.0K
15:41 7,546.35 7,546.35 7,546.35 7,546.35 0.0K
15:42 7,548.57 7,548.57 7,548.57 7,548.57 0.0K
15:43 7,548.94 7,548.94 7,548.94 7,548.94 0.0K
15:44 7,547.93 7,547.93 7,547.93 7,547.93 0.0K
15:45 7,546.83 7,546.83 7,546.83 7,546.83 0.0K
15:46 7,543.34 7,543.34 7,543.34 7,543.34 0.0K
15:47 7,542.77 7,542.77 7,542.77 7,542.77 0.0K
15:48 7,540.70 7,540.70 7,540.70 7,540.70 0.0K
15:49 7,538.15 7,538.15 7,538.15 7,538.15 0.0K
15:50 7,540.20 7,540.20 7,540.20 7,540.20 0.0K
15:51 7,540.08 7,540.08 7,540.08 7,540.08 0.0K
15:52 7,540.47 7,540.47 7,540.47 7,540.47 0.0K
15:53 7,541.20 7,541.20 7,541.20 7,541.20 0.0K
15:54 7,542.30 7,542.30 7,542.30 7,542.30 0.0K
15:55 7,543.55 7,543.55 7,543.55 7,543.55 0.0K
15:56 7,544.84 7,544.84 7,544.84 7,544.84 0.0K
15:57 7,543.38 7,543.38 7,543.38 7,543.38 0.0K
15:58 7,543.59 7,543.59 7,543.59 7,543.59 0.0K
15:59 7,541.93 7,541.93 7,541.93 7,541.93 0.0K
16:00 7,541.57 7,541.57 7,541.57 7,541.57 0.0K
16:01 7,543.31 7,543.31 7,543.31 7,543.31 0.0K
16:02 7,543.52 7,543.52 7,543.52 7,543.52 0.0K
16:03 7,543.00 7,543.00 7,543.00 7,543.00 0.0K
16:04 7,542.69 7,542.69 7,542.69 7,542.69 0.0K
16:05 7,541.34 7,541.34 7,541.34 7,541.34 0.0K
16:06 7,541.22 7,541.22 7,541.22 7,541.22 0.0K
16:07 7,541.44 7,541.44 7,541.44 7,541.44 0.0K
16:08 7,541.93 7,541.93 7,541.93 7,541.93 0.0K
16:09 7,540.62 7,540.62 7,540.62 7,540.62 0.0K
16:10 7,539.58 7,539.58 7,539.58 7,539.58 0.0K
16:11 7,541.36 7,541.36 7,541.36 7,541.36 0.0K
16:12 7,543.70 7,543.70 7,543.70 7,543.70 0.0K
16:13 7,542.91 7,542.91 7,542.91 7,542.91 0.0K
16:14 7,543.10 7,543.10 7,543.10 7,543.10 0.0K
16:15 7,541.77 7,541.77 7,541.77 7,541.77 0.0K
16:16 7,541.96 7,541.96 7,541.96 7,541.96 0.0K
16:17 7,540.89 7,540.89 7,540.89 7,540.89 0.0K
16:18 7,541.31 7,541.31 7,541.31 7,541.31 0.0K
16:19 7,541.25 7,541.25 7,541.25 7,541.25 0.0K
16:20 7,540.10 7,540.10 7,540.10 7,540.10 0.0K
16:21 7,540.71 7,540.71 7,540.71 7,540.71 0.0K
16:22 7,537.68 7,537.68 7,537.68 7,537.68 0.0K
16:23 7,535.01 7,535.01 7,535.01 7,535.01 0.0K
16:24 7,538.39 7,538.39 7,538.39 7,538.39 0.0K
16:25 7,539.01 7,539.01 7,539.01 7,539.01 0.0K
16:26 7,538.72 7,538.72 7,538.72 7,538.72 0.0K
16:27 7,537.99 7,537.99 7,537.99 7,537.99 0.0K
16:28 7,539.14 7,539.14 7,539.14 7,539.14 0.0K
16:29 7,542.40 7,542.40 7,542.40 7,542.40 0.0K
16:30 7,542.87 7,542.87 7,542.87 7,542.87 0.0K
16:31 7,541.13 7,541.13 7,541.13 7,541.13 0.0K
16:32 7,546.01 7,546.01 7,546.01 7,546.01 0.0K
16:33 7,547.15 7,547.15 7,547.15 7,547.15 0.0K
16:34 7,544.09 7,544.09 7,544.09 7,544.09 0.0K
16:35 7,544.57 7,544.57 7,544.57 7,544.57 0.0K
16:36 7,544.95 7,544.95 7,544.95 7,544.95 0.0K
16:37 7,546.37 7,546.37 7,546.37 7,546.37 0.0K
16:38 7,543.42 7,543.42 7,543.42 7,543.42 0.0K
16:39 7,544.91 7,544.91 7,544.91 7,544.91 0.0K
16:40 7,543.75 7,543.75 7,543.75 7,543.75 0.0K
16:41 7,544.77 7,544.77 7,544.77 7,544.77 0.0K
16:42 7,542.76 7,542.76 7,542.76 7,542.76 0.0K
16:43 7,543.44 7,543.44 7,543.44 7,543.44 0.0K
16:44 7,542.93 7,542.93 7,542.93 7,542.93 0.0K
16:45 7,541.08 7,541.08 7,541.08 7,541.08 0.0K
16:46 7,537.72 7,537.72 7,537.72 7,537.72 0.0K
16:47 7,535.83 7,535.83 7,535.83 7,535.83 0.0K
16:48 7,533.23 7,533.23 7,533.23 7,533.23 0.0K
16:49 7,534.20 7,534.20 7,534.20 7,534.20 0.0K
16:50 7,534.51 7,534.51 7,534.51 7,534.51 0.0K
16:51 7,535.40 7,535.40 7,535.40 7,535.40 0.0K
16:52 7,537.56 7,537.56 7,537.56 7,537.56 0.0K
16:53 7,538.40 7,538.40 7,538.40 7,538.40 0.0K
16:54 7,540.71 7,540.71 7,540.71 7,540.71 0.0K
16:55 7,538.59 7,538.59 7,538.59 7,538.59 0.0K
16:56 7,539.02 7,539.02 7,539.02 7,539.02 0.0K
16:57 7,542.12 7,542.12 7,542.12 7,542.12 0.0K
16:58 7,544.72 7,544.72 7,544.72 7,544.72 0.0K
16:59 7,544.39 7,544.39 7,544.39 7,544.39 0.0K
17:00 7,540.77 7,540.77 7,540.77 7,540.77 0.0K
17:01 7,540.15 7,540.15 7,540.15 7,540.15 0.0K
17:02 7,545.01 7,545.01 7,545.01 7,545.01 0.0K
17:03 7,544.42 7,544.42 7,544.42 7,544.42 0.0K
17:04 7,547.37 7,547.37 7,547.37 7,547.37 0.0K
17:05 7,547.60 7,547.60 7,547.60 7,547.60 0.0K
17:06 7,547.09 7,547.09 7,547.09 7,547.09 0.0K
17:07 7,547.24 7,547.24 7,547.24 7,547.24 0.0K
17:08 7,547.52 7,547.52 7,547.52 7,547.52 0.0K
17:09 7,546.04 7,546.04 7,546.04 7,546.04 0.0K
17:10 7,545.03 7,545.03 7,545.03 7,545.03 0.0K
17:11 7,545.14 7,545.14 7,545.14 7,545.14 0.0K
17:12 7,545.83 7,545.83 7,545.83 7,545.83 0.0K
17:13 7,544.73 7,544.73 7,544.73 7,544.73 0.0K
17:14 7,542.03 7,542.03 7,542.03 7,542.03 0.0K
17:15 7,541.13 7,541.13 7,541.13 7,541.13 0.0K
17:16 7,540.68 7,540.68 7,540.68 7,540.68 0.0K
17:17 7,540.55 7,540.55 7,540.55 7,540.55 0.0K
17:18 7,540.76 7,540.76 7,540.76 7,540.76 0.0K
17:19 7,540.42 7,540.42 7,540.42 7,540.42 0.0K
17:20 7,539.83 7,539.83 7,539.83 7,539.83 0.0K
17:21 7,537.55 7,537.55 7,537.55 7,537.55 0.0K
17:22 7,531.24 7,531.24 7,531.24 7,531.24 0.0K
17:23 7,533.15 7,533.15 7,533.15 7,533.15 0.0K
17:24 7,534.81 7,534.81 7,534.81 7,534.81 0.0K
17:25 7,534.61 7,534.61 7,534.61 7,534.61 0.0K
17:26 7,533.11 7,533.11 7,533.11 7,533.11 0.0K
17:27 7,529.87 7,529.87 7,529.87 7,529.87 0.0K
17:28 7,524.99 7,524.99 7,524.99 7,524.99 0.0K
17:29 7,524.90 7,524.90 7,524.90 7,524.90 0.0K
17:30 7,521.18 7,521.18 7,521.18 7,521.18 0.0K
17:31 7,510.67 7,510.67 7,510.67 7,510.67 0.0K
17:32 7,512.67 7,512.67 7,512.67 7,512.67 0.0K
17:33 7,513.59 7,513.59 7,513.59 7,513.59 0.0K
17:34 7,513.59 7,513.59 7,513.59 7,513.59 0.0K
17:35 7,512.07 7,512.07 7,512.07 7,512.07 0.0K
17:36 7,514.58 7,514.58 7,514.58 7,514.58 0.0K
17:37 7,515.49 7,515.49 7,515.49 7,515.49 0.0K
17:38 7,516.72 7,516.72 7,516.72 7,516.72 0.0K
17:39 7,519.28 7,519.28 7,519.28 7,519.28 0.0K
17:40 7,519.18 7,519.18 7,519.18 7,519.18 0.0K
17:41 7,523.96 7,523.96 7,523.96 7,523.96 0.0K
17:42 7,528.37 7,528.37 7,528.37 7,528.37 0.0K
17:43 7,530.15 7,530.15 7,530.15 7,530.15 0.0K
17:44 7,530.78 7,530.78 7,530.78 7,530.78 0.0K
17:45 7,534.25 7,534.25 7,534.25 7,534.25 0.0K
17:46 7,534.13 7,534.13 7,534.13 7,534.13 0.0K
17:47 7,533.15 7,533.15 7,533.15 7,533.15 0.0K
17:48 7,535.29 7,535.29 7,535.29 7,535.29 0.0K
17:49 7,537.68 7,537.68 7,537.68 7,537.68 0.0K
17:50 7,538.65 7,538.65 7,538.65 7,538.65 0.0K
17:51 7,540.09 7,540.09 7,540.09 7,540.09 0.0K
17:52 7,541.48 7,541.48 7,541.48 7,541.48 0.0K
17:53 7,542.54 7,542.54 7,542.54 7,542.54 0.0K
17:54 7,545.03 7,545.03 7,545.03 7,545.03 0.0K
17:55 7,546.24 7,546.24 7,546.24 7,546.24 0.0K
17:56 7,541.85 7,541.85 7,541.85 7,541.85 0.0K
17:57 7,540.84 7,540.84 7,540.84 7,540.84 0.0K
17:58 7,542.47 7,542.47 7,542.47 7,542.47 0.0K
17:59 7,542.43 7,542.43 7,542.43 7,542.43 0.0K
18:00 7,542.43 7,542.43 7,542.43 7,542.43 0.0K
18:01 7,541.83 7,541.83 7,541.83 7,541.83 0.0K
18:02 7,541.34 7,541.34 7,541.34 7,541.34 0.0K
18:03 7,542.13 7,542.13 7,542.13 7,542.13 0.0K
18:04 7,543.62 7,543.62 7,543.62 7,543.62 0.0K
18:05 7,543.55 7,543.55 7,543.55 7,543.55 0.0K
18:06 7,544.67 7,544.67 7,544.67 7,544.67 0.0K
18:07 7,546.57 7,546.57 7,546.57 7,546.57 0.0K
18:08 7,545.56 7,545.56 7,545.56 7,545.56 0.0K
18:09 7,545.63 7,545.63 7,545.63 7,545.63 0.0K
18:10 7,547.25 7,547.25 7,547.25 7,547.25 0.0K
18:11 7,546.71 7,546.71 7,546.71 7,546.71 0.0K
18:12 7,547.08 7,547.08 7,547.08 7,547.08 0.0K
18:13 7,549.66 7,549.66 7,549.66 7,549.66 0.0K
18:14 7,552.10 7,552.10 7,552.10 7,552.10 0.0K
18:15 7,552.77 7,552.77 7,552.77 7,552.77 0.0K
18:16 7,551.39 7,551.39 7,551.39 7,551.39 0.0K
18:17 7,551.37 7,551.37 7,551.37 7,551.37 0.0K
18:18 7,550.77 7,550.77 7,550.77 7,550.77 0.0K
18:19 7,550.74 7,550.74 7,550.74 7,550.74 0.0K
18:20 7,551.07 7,551.07 7,551.07 7,551.07 0.0K
18:21 7,551.60 7,551.60 7,551.60 7,551.60 0.0K
18:22 7,549.99 7,549.99 7,549.99 7,549.99 0.0K
18:23 7,548.33 7,548.33 7,548.33 7,548.33 0.0K
18:24 7,547.60 7,547.60 7,547.60 7,547.60 0.0K
18:25 7,546.00 7,546.00 7,546.00 7,546.00 0.0K
18:29 7,553.67 7,553.67 7,553.67 7,553.67 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