OMX Helsinki Cap PI (OMXHCAPPI)

OMXHCAPPI
🏛️ フィンランド →
8,067.84
最終更新: 2025-10-01
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 7,548.90 7,548.90 7,548.90 7,548.90 0.0K
10:01 7,556.33 7,556.33 7,556.33 7,556.33 0.0K
10:02 7,561.31 7,561.31 7,561.31 7,561.31 0.0K
10:03 7,555.54 7,555.54 7,555.54 7,555.54 0.0K
10:04 7,556.65 7,556.65 7,556.65 7,556.65 0.0K
10:05 7,556.96 7,556.96 7,556.96 7,556.96 0.0K
10:06 7,558.03 7,558.03 7,558.03 7,558.03 0.0K
10:07 7,561.20 7,561.20 7,561.20 7,561.20 0.0K
10:08 7,560.73 7,560.73 7,560.73 7,560.73 0.0K
10:09 7,566.50 7,566.50 7,566.50 7,566.50 0.0K
10:10 7,571.25 7,571.25 7,571.25 7,571.25 0.0K
10:11 7,575.31 7,575.31 7,575.31 7,575.31 0.0K
10:12 7,576.31 7,576.31 7,576.31 7,576.31 0.0K
10:13 7,582.53 7,582.53 7,582.53 7,582.53 0.0K
10:14 7,586.13 7,586.13 7,586.13 7,586.13 0.0K
10:15 7,582.64 7,582.64 7,582.64 7,582.64 0.0K
10:16 7,584.81 7,584.81 7,584.81 7,584.81 0.0K
10:17 7,584.29 7,584.29 7,584.29 7,584.29 0.0K
10:18 7,586.18 7,586.18 7,586.18 7,586.18 0.0K
10:19 7,585.79 7,585.79 7,585.79 7,585.79 0.0K
10:20 7,587.35 7,587.35 7,587.35 7,587.35 0.0K
10:21 7,584.71 7,584.71 7,584.71 7,584.71 0.0K
10:22 7,576.83 7,576.83 7,576.83 7,576.83 0.0K
10:23 7,578.51 7,578.51 7,578.51 7,578.51 0.0K
10:24 7,573.87 7,573.87 7,573.87 7,573.87 0.0K
10:25 7,573.58 7,573.58 7,573.58 7,573.58 0.0K
10:26 7,577.15 7,577.15 7,577.15 7,577.15 0.0K
10:27 7,578.61 7,578.61 7,578.61 7,578.61 0.0K
10:28 7,577.11 7,577.11 7,577.11 7,577.11 0.0K
10:29 7,572.73 7,572.73 7,572.73 7,572.73 0.0K
10:30 7,572.77 7,572.77 7,572.77 7,572.77 0.0K
10:31 7,573.78 7,573.78 7,573.78 7,573.78 0.0K
10:32 7,575.02 7,575.02 7,575.02 7,575.02 0.0K
10:33 7,575.50 7,575.50 7,575.50 7,575.50 0.0K
10:34 7,577.36 7,577.36 7,577.36 7,577.36 0.0K
10:35 7,574.27 7,574.27 7,574.27 7,574.27 0.0K
10:36 7,571.88 7,571.88 7,571.88 7,571.88 0.0K
10:37 7,572.15 7,572.15 7,572.15 7,572.15 0.0K
10:38 7,571.02 7,571.02 7,571.02 7,571.02 0.0K
10:39 7,572.77 7,572.77 7,572.77 7,572.77 0.0K
10:40 7,573.90 7,573.90 7,573.90 7,573.90 0.0K
10:41 7,577.14 7,577.14 7,577.14 7,577.14 0.0K
10:42 7,577.90 7,577.90 7,577.90 7,577.90 0.0K
10:43 7,577.45 7,577.45 7,577.45 7,577.45 0.0K
10:44 7,576.91 7,576.91 7,576.91 7,576.91 0.0K
10:45 7,575.36 7,575.36 7,575.36 7,575.36 0.0K
10:46 7,573.68 7,573.68 7,573.68 7,573.68 0.0K
10:47 7,574.19 7,574.19 7,574.19 7,574.19 0.0K
10:48 7,572.08 7,572.08 7,572.08 7,572.08 0.0K
10:49 7,573.25 7,573.25 7,573.25 7,573.25 0.0K
10:50 7,568.98 7,568.98 7,568.98 7,568.98 0.0K
10:51 7,568.27 7,568.27 7,568.27 7,568.27 0.0K
10:52 7,567.96 7,567.96 7,567.96 7,567.96 0.0K
10:53 7,568.45 7,568.45 7,568.45 7,568.45 0.0K
10:54 7,567.28 7,567.28 7,567.28 7,567.28 0.0K
10:55 7,567.57 7,567.57 7,567.57 7,567.57 0.0K
10:56 7,569.09 7,569.09 7,569.09 7,569.09 0.0K
10:57 7,569.06 7,569.06 7,569.06 7,569.06 0.0K
10:58 7,569.15 7,569.15 7,569.15 7,569.15 0.0K
10:59 7,569.21 7,569.21 7,569.21 7,569.21 0.0K
11:00 7,571.02 7,571.02 7,571.02 7,571.02 0.0K
11:01 7,575.64 7,575.64 7,575.64 7,575.64 0.0K
11:02 7,577.33 7,577.33 7,577.33 7,577.33 0.0K
11:03 7,577.81 7,577.81 7,577.81 7,577.81 0.0K
11:04 7,576.93 7,576.93 7,576.93 7,576.93 0.0K
11:05 7,577.20 7,577.20 7,577.20 7,577.20 0.0K
11:06 7,571.93 7,571.93 7,571.93 7,571.93 0.0K
11:07 7,569.82 7,569.82 7,569.82 7,569.82 0.0K
11:08 7,569.80 7,569.80 7,569.80 7,569.80 0.0K
11:09 7,570.08 7,570.08 7,570.08 7,570.08 0.0K
11:10 7,568.14 7,568.14 7,568.14 7,568.14 0.0K
11:11 7,565.41 7,565.41 7,565.41 7,565.41 0.0K
11:12 7,565.45 7,565.45 7,565.45 7,565.45 0.0K
11:13 7,564.48 7,564.48 7,564.48 7,564.48 0.0K
11:14 7,567.05 7,567.05 7,567.05 7,567.05 0.0K
11:15 7,566.06 7,566.06 7,566.06 7,566.06 0.0K
11:16 7,568.14 7,568.14 7,568.14 7,568.14 0.0K
11:17 7,569.39 7,569.39 7,569.39 7,569.39 0.0K
11:18 7,568.73 7,568.73 7,568.73 7,568.73 0.0K
11:19 7,568.36 7,568.36 7,568.36 7,568.36 0.0K
11:20 7,567.26 7,567.26 7,567.26 7,567.26 0.0K
11:21 7,565.58 7,565.58 7,565.58 7,565.58 0.0K
11:22 7,566.72 7,566.72 7,566.72 7,566.72 0.0K
11:23 7,567.06 7,567.06 7,567.06 7,567.06 0.0K
11:24 7,568.82 7,568.82 7,568.82 7,568.82 0.0K
11:25 7,567.93 7,567.93 7,567.93 7,567.93 0.0K
11:26 7,567.01 7,567.01 7,567.01 7,567.01 0.0K
11:27 7,564.87 7,564.87 7,564.87 7,564.87 0.0K
11:28 7,563.23 7,563.23 7,563.23 7,563.23 0.0K
11:29 7,563.20 7,563.20 7,563.20 7,563.20 0.0K
11:30 7,561.90 7,561.90 7,561.90 7,561.90 0.0K
11:31 7,562.17 7,562.17 7,562.17 7,562.17 0.0K
11:32 7,563.03 7,563.03 7,563.03 7,563.03 0.0K
11:33 7,563.34 7,563.34 7,563.34 7,563.34 0.0K
11:34 7,563.64 7,563.64 7,563.64 7,563.64 0.0K
11:35 7,564.02 7,564.02 7,564.02 7,564.02 0.0K
11:36 7,568.28 7,568.28 7,568.28 7,568.28 0.0K
11:37 7,568.16 7,568.16 7,568.16 7,568.16 0.0K
11:38 7,568.26 7,568.26 7,568.26 7,568.26 0.0K
11:39 7,567.97 7,567.97 7,567.97 7,567.97 0.0K
11:40 7,567.02 7,567.02 7,567.02 7,567.02 0.0K
11:41 7,565.63 7,565.63 7,565.63 7,565.63 0.0K
11:42 7,565.40 7,565.40 7,565.40 7,565.40 0.0K
11:43 7,567.93 7,567.93 7,567.93 7,567.93 0.0K
11:44 7,568.94 7,568.94 7,568.94 7,568.94 0.0K
11:45 7,568.10 7,568.10 7,568.10 7,568.10 0.0K
11:46 7,567.73 7,567.73 7,567.73 7,567.73 0.0K
11:47 7,567.12 7,567.12 7,567.12 7,567.12 0.0K
11:48 7,565.34 7,565.34 7,565.34 7,565.34 0.0K
11:49 7,565.21 7,565.21 7,565.21 7,565.21 0.0K
11:50 7,563.92 7,563.92 7,563.92 7,563.92 0.0K
11:51 7,564.42 7,564.42 7,564.42 7,564.42 0.0K
11:52 7,565.61 7,565.61 7,565.61 7,565.61 0.0K
11:53 7,565.92 7,565.92 7,565.92 7,565.92 0.0K
11:54 7,566.30 7,566.30 7,566.30 7,566.30 0.0K
11:55 7,565.93 7,565.93 7,565.93 7,565.93 0.0K
11:56 7,564.43 7,564.43 7,564.43 7,564.43 0.0K
11:57 7,564.99 7,564.99 7,564.99 7,564.99 0.0K
11:58 7,564.58 7,564.58 7,564.58 7,564.58 0.0K
11:59 7,563.65 7,563.65 7,563.65 7,563.65 0.0K
12:00 7,562.99 7,562.99 7,562.99 7,562.99 0.0K
12:01 7,562.65 7,562.65 7,562.65 7,562.65 0.0K
12:02 7,566.37 7,566.37 7,566.37 7,566.37 0.0K
12:03 7,567.31 7,567.31 7,567.31 7,567.31 0.0K
12:04 7,567.61 7,567.61 7,567.61 7,567.61 0.0K
12:05 7,567.67 7,567.67 7,567.67 7,567.67 0.0K
12:06 7,568.04 7,568.04 7,568.04 7,568.04 0.0K
12:07 7,567.43 7,567.43 7,567.43 7,567.43 0.0K
12:08 7,567.64 7,567.64 7,567.64 7,567.64 0.0K
12:09 7,568.80 7,568.80 7,568.80 7,568.80 0.0K
12:10 7,567.86 7,567.86 7,567.86 7,567.86 0.0K
12:11 7,567.65 7,567.65 7,567.65 7,567.65 0.0K
12:12 7,567.11 7,567.11 7,567.11 7,567.11 0.0K
12:13 7,567.10 7,567.10 7,567.10 7,567.10 0.0K
12:14 7,566.91 7,566.91 7,566.91 7,566.91 0.0K
12:15 7,565.66 7,565.66 7,565.66 7,565.66 0.0K
12:16 7,565.93 7,565.93 7,565.93 7,565.93 0.0K
12:17 7,564.08 7,564.08 7,564.08 7,564.08 0.0K
12:18 7,564.03 7,564.03 7,564.03 7,564.03 0.0K
12:19 7,563.26 7,563.26 7,563.26 7,563.26 0.0K
12:20 7,564.91 7,564.91 7,564.91 7,564.91 0.0K
12:21 7,565.17 7,565.17 7,565.17 7,565.17 0.0K
12:22 7,565.15 7,565.15 7,565.15 7,565.15 0.0K
12:23 7,564.25 7,564.25 7,564.25 7,564.25 0.0K
12:24 7,564.45 7,564.45 7,564.45 7,564.45 0.0K
12:25 7,564.93 7,564.93 7,564.93 7,564.93 0.0K
12:26 7,563.65 7,563.65 7,563.65 7,563.65 0.0K
12:27 7,564.21 7,564.21 7,564.21 7,564.21 0.0K
12:28 7,563.64 7,563.64 7,563.64 7,563.64 0.0K
12:29 7,563.95 7,563.95 7,563.95 7,563.95 0.0K
12:30 7,563.40 7,563.40 7,563.40 7,563.40 0.0K
12:31 7,562.84 7,562.84 7,562.84 7,562.84 0.0K
12:32 7,562.87 7,562.87 7,562.87 7,562.87 0.0K
12:33 7,562.83 7,562.83 7,562.83 7,562.83 0.0K
12:34 7,564.25 7,564.25 7,564.25 7,564.25 0.0K
12:35 7,565.47 7,565.47 7,565.47 7,565.47 0.0K
12:36 7,566.15 7,566.15 7,566.15 7,566.15 0.0K
12:37 7,566.91 7,566.91 7,566.91 7,566.91 0.0K
12:38 7,565.30 7,565.30 7,565.30 7,565.30 0.0K
12:39 7,565.72 7,565.72 7,565.72 7,565.72 0.0K
12:40 7,566.44 7,566.44 7,566.44 7,566.44 0.0K
12:41 7,566.20 7,566.20 7,566.20 7,566.20 0.0K
12:42 7,566.24 7,566.24 7,566.24 7,566.24 0.0K
12:43 7,566.92 7,566.92 7,566.92 7,566.92 0.0K
12:44 7,566.52 7,566.52 7,566.52 7,566.52 0.0K
12:45 7,565.68 7,565.68 7,565.68 7,565.68 0.0K
12:46 7,565.92 7,565.92 7,565.92 7,565.92 0.0K
12:47 7,565.57 7,565.57 7,565.57 7,565.57 0.0K
12:48 7,565.85 7,565.85 7,565.85 7,565.85 0.0K
12:49 7,565.87 7,565.87 7,565.87 7,565.87 0.0K
12:50 7,567.08 7,567.08 7,567.08 7,567.08 0.0K
12:51 7,566.42 7,566.42 7,566.42 7,566.42 0.0K
12:52 7,566.55 7,566.55 7,566.55 7,566.55 0.0K
12:53 7,567.27 7,567.27 7,567.27 7,567.27 0.0K
12:54 7,566.20 7,566.20 7,566.20 7,566.20 0.0K
12:55 7,567.05 7,567.05 7,567.05 7,567.05 0.0K
12:56 7,567.53 7,567.53 7,567.53 7,567.53 0.0K
12:57 7,568.73 7,568.73 7,568.73 7,568.73 0.0K
12:58 7,569.28 7,569.28 7,569.28 7,569.28 0.0K
12:59 7,570.72 7,570.72 7,570.72 7,570.72 0.0K
13:00 7,571.10 7,571.10 7,571.10 7,571.10 0.0K
13:01 7,570.67 7,570.67 7,570.67 7,570.67 0.0K
13:02 7,569.73 7,569.73 7,569.73 7,569.73 0.0K
13:03 7,569.59 7,569.59 7,569.59 7,569.59 0.0K
13:04 7,569.66 7,569.66 7,569.66 7,569.66 0.0K
13:05 7,568.94 7,568.94 7,568.94 7,568.94 0.0K
13:06 7,567.41 7,567.41 7,567.41 7,567.41 0.0K
13:07 7,566.80 7,566.80 7,566.80 7,566.80 0.0K
13:08 7,567.02 7,567.02 7,567.02 7,567.02 0.0K
13:09 7,568.45 7,568.45 7,568.45 7,568.45 0.0K
13:10 7,568.54 7,568.54 7,568.54 7,568.54 0.0K
13:11 7,569.20 7,569.20 7,569.20 7,569.20 0.0K
13:12 7,569.05 7,569.05 7,569.05 7,569.05 0.0K
13:13 7,570.43 7,570.43 7,570.43 7,570.43 0.0K
13:14 7,571.02 7,571.02 7,571.02 7,571.02 0.0K
13:15 7,571.89 7,571.89 7,571.89 7,571.89 0.0K
13:16 7,570.09 7,570.09 7,570.09 7,570.09 0.0K
13:17 7,570.58 7,570.58 7,570.58 7,570.58 0.0K
13:18 7,570.79 7,570.79 7,570.79 7,570.79 0.0K
13:19 7,570.72 7,570.72 7,570.72 7,570.72 0.0K
13:20 7,570.22 7,570.22 7,570.22 7,570.22 0.0K
13:21 7,572.41 7,572.41 7,572.41 7,572.41 0.0K
13:22 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
13:23 7,572.19 7,572.19 7,572.19 7,572.19 0.0K
13:24 7,572.83 7,572.83 7,572.83 7,572.83 0.0K
13:25 7,571.99 7,571.99 7,571.99 7,571.99 0.0K
13:26 7,570.42 7,570.42 7,570.42 7,570.42 0.0K
13:27 7,570.71 7,570.71 7,570.71 7,570.71 0.0K
13:28 7,570.82 7,570.82 7,570.82 7,570.82 0.0K
13:29 7,570.72 7,570.72 7,570.72 7,570.72 0.0K
13:30 7,570.12 7,570.12 7,570.12 7,570.12 0.0K
13:31 7,571.70 7,571.70 7,571.70 7,571.70 0.0K
13:32 7,570.92 7,570.92 7,570.92 7,570.92 0.0K
13:33 7,571.58 7,571.58 7,571.58 7,571.58 0.0K
13:34 7,570.21 7,570.21 7,570.21 7,570.21 0.0K
13:35 7,569.48 7,569.48 7,569.48 7,569.48 0.0K
13:36 7,569.45 7,569.45 7,569.45 7,569.45 0.0K
13:37 7,569.09 7,569.09 7,569.09 7,569.09 0.0K
13:38 7,567.66 7,567.66 7,567.66 7,567.66 0.0K
13:39 7,567.75 7,567.75 7,567.75 7,567.75 0.0K
13:40 7,568.47 7,568.47 7,568.47 7,568.47 0.0K
13:41 7,568.84 7,568.84 7,568.84 7,568.84 0.0K
13:42 7,569.22 7,569.22 7,569.22 7,569.22 0.0K
13:43 7,570.89 7,570.89 7,570.89 7,570.89 0.0K
13:44 7,571.10 7,571.10 7,571.10 7,571.10 0.0K
13:45 7,570.87 7,570.87 7,570.87 7,570.87 0.0K
13:46 7,571.92 7,571.92 7,571.92 7,571.92 0.0K
13:47 7,571.96 7,571.96 7,571.96 7,571.96 0.0K
13:48 7,572.40 7,572.40 7,572.40 7,572.40 0.0K
13:49 7,571.48 7,571.48 7,571.48 7,571.48 0.0K
13:50 7,571.08 7,571.08 7,571.08 7,571.08 0.0K
13:51 7,568.58 7,568.58 7,568.58 7,568.58 0.0K
13:52 7,568.70 7,568.70 7,568.70 7,568.70 0.0K
13:53 7,569.19 7,569.19 7,569.19 7,569.19 0.0K
13:54 7,568.88 7,568.88 7,568.88 7,568.88 0.0K
13:55 7,569.84 7,569.84 7,569.84 7,569.84 0.0K
13:56 7,570.09 7,570.09 7,570.09 7,570.09 0.0K
13:57 7,569.80 7,569.80 7,569.80 7,569.80 0.0K
13:58 7,570.38 7,570.38 7,570.38 7,570.38 0.0K
13:59 7,569.93 7,569.93 7,569.93 7,569.93 0.0K
14:00 7,569.53 7,569.53 7,569.53 7,569.53 0.0K
14:01 7,570.21 7,570.21 7,570.21 7,570.21 0.0K
14:02 7,572.07 7,572.07 7,572.07 7,572.07 0.0K
14:03 7,572.87 7,572.87 7,572.87 7,572.87 0.0K
14:04 7,574.00 7,574.00 7,574.00 7,574.00 0.0K
14:05 7,573.82 7,573.82 7,573.82 7,573.82 0.0K
14:06 7,574.16 7,574.16 7,574.16 7,574.16 0.0K
14:07 7,574.12 7,574.12 7,574.12 7,574.12 0.0K
14:08 7,574.43 7,574.43 7,574.43 7,574.43 0.0K
14:09 7,575.05 7,575.05 7,575.05 7,575.05 0.0K
14:10 7,574.88 7,574.88 7,574.88 7,574.88 0.0K
14:11 7,574.42 7,574.42 7,574.42 7,574.42 0.0K
14:12 7,575.55 7,575.55 7,575.55 7,575.55 0.0K
14:13 7,575.79 7,575.79 7,575.79 7,575.79 0.0K
14:14 7,575.78 7,575.78 7,575.78 7,575.78 0.0K
14:15 7,575.30 7,575.30 7,575.30 7,575.30 0.0K
14:16 7,576.07 7,576.07 7,576.07 7,576.07 0.0K
14:17 7,577.08 7,577.08 7,577.08 7,577.08 0.0K
14:18 7,577.89 7,577.89 7,577.89 7,577.89 0.0K
14:19 7,579.05 7,579.05 7,579.05 7,579.05 0.0K
14:20 7,579.76 7,579.76 7,579.76 7,579.76 0.0K
14:21 7,580.01 7,580.01 7,580.01 7,580.01 0.0K
14:22 7,579.13 7,579.13 7,579.13 7,579.13 0.0K
14:23 7,578.47 7,578.47 7,578.47 7,578.47 0.0K
14:24 7,578.57 7,578.57 7,578.57 7,578.57 0.0K
14:25 7,579.54 7,579.54 7,579.54 7,579.54 0.0K
14:26 7,578.45 7,578.45 7,578.45 7,578.45 0.0K
14:27 7,577.53 7,577.53 7,577.53 7,577.53 0.0K
14:28 7,576.78 7,576.78 7,576.78 7,576.78 0.0K
14:29 7,576.49 7,576.49 7,576.49 7,576.49 0.0K
14:30 7,576.73 7,576.73 7,576.73 7,576.73 0.0K
14:31 7,576.71 7,576.71 7,576.71 7,576.71 0.0K
14:32 7,578.03 7,578.03 7,578.03 7,578.03 0.0K
14:33 7,578.55 7,578.55 7,578.55 7,578.55 0.0K
14:34 7,575.71 7,575.71 7,575.71 7,575.71 0.0K
14:35 7,574.15 7,574.15 7,574.15 7,574.15 0.0K
14:36 7,573.13 7,573.13 7,573.13 7,573.13 0.0K
14:37 7,572.39 7,572.39 7,572.39 7,572.39 0.0K
14:38 7,572.24 7,572.24 7,572.24 7,572.24 0.0K
14:39 7,572.91 7,572.91 7,572.91 7,572.91 0.0K
14:40 7,572.86 7,572.86 7,572.86 7,572.86 0.0K
14:41 7,573.74 7,573.74 7,573.74 7,573.74 0.0K
14:42 7,573.25 7,573.25 7,573.25 7,573.25 0.0K
14:43 7,572.84 7,572.84 7,572.84 7,572.84 0.0K
14:44 7,573.03 7,573.03 7,573.03 7,573.03 0.0K
14:45 7,572.56 7,572.56 7,572.56 7,572.56 0.0K
14:46 7,572.05 7,572.05 7,572.05 7,572.05 0.0K
14:47 7,571.83 7,571.83 7,571.83 7,571.83 0.0K
14:48 7,571.53 7,571.53 7,571.53 7,571.53 0.0K
14:49 7,571.19 7,571.19 7,571.19 7,571.19 0.0K
14:50 7,570.39 7,570.39 7,570.39 7,570.39 0.0K
14:51 7,568.96 7,568.96 7,568.96 7,568.96 0.0K
14:52 7,569.47 7,569.47 7,569.47 7,569.47 0.0K
14:53 7,568.05 7,568.05 7,568.05 7,568.05 0.0K
14:54 7,567.41 7,567.41 7,567.41 7,567.41 0.0K
14:55 7,567.82 7,567.82 7,567.82 7,567.82 0.0K
14:56 7,567.46 7,567.46 7,567.46 7,567.46 0.0K
14:57 7,568.17 7,568.17 7,568.17 7,568.17 0.0K
14:58 7,567.69 7,567.69 7,567.69 7,567.69 0.0K
14:59 7,568.41 7,568.41 7,568.41 7,568.41 0.0K
15:00 7,567.72 7,567.72 7,567.72 7,567.72 0.0K
15:01 7,566.83 7,566.83 7,566.83 7,566.83 0.0K
15:02 7,566.43 7,566.43 7,566.43 7,566.43 0.0K
15:03 7,564.69 7,564.69 7,564.69 7,564.69 0.0K
15:04 7,564.44 7,564.44 7,564.44 7,564.44 0.0K
15:05 7,562.88 7,562.88 7,562.88 7,562.88 0.0K
15:06 7,561.50 7,561.50 7,561.50 7,561.50 0.0K
15:07 7,561.98 7,561.98 7,561.98 7,561.98 0.0K
15:08 7,563.16 7,563.16 7,563.16 7,563.16 0.0K
15:09 7,563.61 7,563.61 7,563.61 7,563.61 0.0K
15:10 7,563.39 7,563.39 7,563.39 7,563.39 0.0K
15:11 7,564.82 7,564.82 7,564.82 7,564.82 0.0K
15:12 7,566.59 7,566.59 7,566.59 7,566.59 0.0K
15:13 7,566.47 7,566.47 7,566.47 7,566.47 0.0K
15:14 7,564.57 7,564.57 7,564.57 7,564.57 0.0K
15:15 7,562.79 7,562.79 7,562.79 7,562.79 0.0K
15:16 7,561.77 7,561.77 7,561.77 7,561.77 0.0K
15:17 7,561.35 7,561.35 7,561.35 7,561.35 0.0K
15:18 7,562.25 7,562.25 7,562.25 7,562.25 0.0K
15:19 7,562.54 7,562.54 7,562.54 7,562.54 0.0K
15:20 7,561.92 7,561.92 7,561.92 7,561.92 0.0K
15:21 7,562.46 7,562.46 7,562.46 7,562.46 0.0K
15:22 7,563.11 7,563.11 7,563.11 7,563.11 0.0K
15:23 7,563.79 7,563.79 7,563.79 7,563.79 0.0K
15:24 7,562.95 7,562.95 7,562.95 7,562.95 0.0K
15:25 7,562.62 7,562.62 7,562.62 7,562.62 0.0K
15:26 7,564.48 7,564.48 7,564.48 7,564.48 0.0K
15:27 7,566.25 7,566.25 7,566.25 7,566.25 0.0K
15:28 7,566.27 7,566.27 7,566.27 7,566.27 0.0K
15:29 7,566.72 7,566.72 7,566.72 7,566.72 0.0K
15:30 7,568.17 7,568.17 7,568.17 7,568.17 0.0K
15:31 7,567.99 7,567.99 7,567.99 7,567.99 0.0K
15:32 7,568.73 7,568.73 7,568.73 7,568.73 0.0K
15:33 7,572.04 7,572.04 7,572.04 7,572.04 0.0K
15:34 7,572.87 7,572.87 7,572.87 7,572.87 0.0K
15:35 7,573.37 7,573.37 7,573.37 7,573.37 0.0K
15:36 7,573.13 7,573.13 7,573.13 7,573.13 0.0K
15:37 7,573.49 7,573.49 7,573.49 7,573.49 0.0K
15:38 7,574.63 7,574.63 7,574.63 7,574.63 0.0K
15:39 7,575.77 7,575.77 7,575.77 7,575.77 0.0K
15:40 7,573.34 7,573.34 7,573.34 7,573.34 0.0K
15:41 7,570.78 7,570.78 7,570.78 7,570.78 0.0K
15:42 7,569.01 7,569.01 7,569.01 7,569.01 0.0K
15:43 7,569.29 7,569.29 7,569.29 7,569.29 0.0K
15:44 7,571.09 7,571.09 7,571.09 7,571.09 0.0K
15:45 7,572.89 7,572.89 7,572.89 7,572.89 0.0K
15:46 7,573.09 7,573.09 7,573.09 7,573.09 0.0K
15:47 7,572.74 7,572.74 7,572.74 7,572.74 0.0K
15:48 7,571.87 7,571.87 7,571.87 7,571.87 0.0K
15:49 7,572.25 7,572.25 7,572.25 7,572.25 0.0K
15:50 7,572.61 7,572.61 7,572.61 7,572.61 0.0K
15:51 7,571.20 7,571.20 7,571.20 7,571.20 0.0K
15:52 7,571.19 7,571.19 7,571.19 7,571.19 0.0K
15:53 7,569.31 7,569.31 7,569.31 7,569.31 0.0K
15:54 7,569.89 7,569.89 7,569.89 7,569.89 0.0K
15:55 7,569.36 7,569.36 7,569.36 7,569.36 0.0K
15:56 7,570.22 7,570.22 7,570.22 7,570.22 0.0K
15:57 7,571.23 7,571.23 7,571.23 7,571.23 0.0K
15:58 7,570.02 7,570.02 7,570.02 7,570.02 0.0K
15:59 7,569.45 7,569.45 7,569.45 7,569.45 0.0K
16:00 7,571.03 7,571.03 7,571.03 7,571.03 0.0K
16:01 7,571.49 7,571.49 7,571.49 7,571.49 0.0K
16:02 7,571.52 7,571.52 7,571.52 7,571.52 0.0K
16:03 7,571.48 7,571.48 7,571.48 7,571.48 0.0K
16:04 7,570.54 7,570.54 7,570.54 7,570.54 0.0K
16:05 7,570.80 7,570.80 7,570.80 7,570.80 0.0K
16:06 7,571.92 7,571.92 7,571.92 7,571.92 0.0K
16:07 7,571.76 7,571.76 7,571.76 7,571.76 0.0K
16:08 7,571.92 7,571.92 7,571.92 7,571.92 0.0K
16:09 7,573.32 7,573.32 7,573.32 7,573.32 0.0K
16:10 7,573.73 7,573.73 7,573.73 7,573.73 0.0K
16:11 7,575.52 7,575.52 7,575.52 7,575.52 0.0K
16:12 7,575.60 7,575.60 7,575.60 7,575.60 0.0K
16:13 7,575.26 7,575.26 7,575.26 7,575.26 0.0K
16:14 7,573.33 7,573.33 7,573.33 7,573.33 0.0K
16:15 7,572.78 7,572.78 7,572.78 7,572.78 0.0K
16:16 7,573.24 7,573.24 7,573.24 7,573.24 0.0K
16:17 7,573.29 7,573.29 7,573.29 7,573.29 0.0K
16:18 7,572.33 7,572.33 7,572.33 7,572.33 0.0K
16:19 7,572.93 7,572.93 7,572.93 7,572.93 0.0K
16:20 7,572.69 7,572.69 7,572.69 7,572.69 0.0K
16:21 7,572.57 7,572.57 7,572.57 7,572.57 0.0K
16:22 7,573.82 7,573.82 7,573.82 7,573.82 0.0K
16:23 7,573.41 7,573.41 7,573.41 7,573.41 0.0K
16:24 7,572.37 7,572.37 7,572.37 7,572.37 0.0K
16:25 7,570.34 7,570.34 7,570.34 7,570.34 0.0K
16:26 7,571.97 7,571.97 7,571.97 7,571.97 0.0K
16:27 7,572.47 7,572.47 7,572.47 7,572.47 0.0K
16:28 7,573.66 7,573.66 7,573.66 7,573.66 0.0K
16:29 7,573.68 7,573.68 7,573.68 7,573.68 0.0K
16:30 7,571.38 7,571.38 7,571.38 7,571.38 0.0K
16:31 7,569.36 7,569.36 7,569.36 7,569.36 0.0K
16:32 7,570.68 7,570.68 7,570.68 7,570.68 0.0K
16:33 7,572.78 7,572.78 7,572.78 7,572.78 0.0K
16:34 7,572.58 7,572.58 7,572.58 7,572.58 0.0K
16:35 7,573.86 7,573.86 7,573.86 7,573.86 0.0K
16:36 7,574.55 7,574.55 7,574.55 7,574.55 0.0K
16:37 7,574.31 7,574.31 7,574.31 7,574.31 0.0K
16:38 7,573.83 7,573.83 7,573.83 7,573.83 0.0K
16:39 7,574.96 7,574.96 7,574.96 7,574.96 0.0K
16:40 7,576.38 7,576.38 7,576.38 7,576.38 0.0K
16:41 7,577.84 7,577.84 7,577.84 7,577.84 0.0K
16:42 7,579.33 7,579.33 7,579.33 7,579.33 0.0K
16:43 7,580.01 7,580.01 7,580.01 7,580.01 0.0K
16:44 7,580.56 7,580.56 7,580.56 7,580.56 0.0K
16:45 7,582.17 7,582.17 7,582.17 7,582.17 0.0K
16:46 7,583.64 7,583.64 7,583.64 7,583.64 0.0K
16:47 7,583.17 7,583.17 7,583.17 7,583.17 0.0K
16:48 7,583.24 7,583.24 7,583.24 7,583.24 0.0K
16:49 7,582.98 7,582.98 7,582.98 7,582.98 0.0K
16:50 7,582.44 7,582.44 7,582.44 7,582.44 0.0K
16:51 7,581.03 7,581.03 7,581.03 7,581.03 0.0K
16:52 7,583.60 7,583.60 7,583.60 7,583.60 0.0K
16:53 7,586.02 7,586.02 7,586.02 7,586.02 0.0K
16:54 7,587.42 7,587.42 7,587.42 7,587.42 0.0K
16:55 7,590.06 7,590.06 7,590.06 7,590.06 0.0K
16:56 7,594.17 7,594.17 7,594.17 7,594.17 0.0K
16:57 7,595.95 7,595.95 7,595.95 7,595.95 0.0K
16:58 7,593.55 7,593.55 7,593.55 7,593.55 0.0K
16:59 7,592.71 7,592.71 7,592.71 7,592.71 0.0K
17:00 7,588.65 7,588.65 7,588.65 7,588.65 0.0K
17:01 7,587.72 7,587.72 7,587.72 7,587.72 0.0K
17:02 7,586.67 7,586.67 7,586.67 7,586.67 0.0K
17:03 7,586.67 7,586.67 7,586.67 7,586.67 0.0K
17:04 7,586.39 7,586.39 7,586.39 7,586.39 0.0K
17:05 7,585.48 7,585.48 7,585.48 7,585.48 0.0K
17:06 7,584.57 7,584.57 7,584.57 7,584.57 0.0K
17:07 7,583.04 7,583.04 7,583.04 7,583.04 0.0K
17:08 7,585.67 7,585.67 7,585.67 7,585.67 0.0K
17:09 7,586.54 7,586.54 7,586.54 7,586.54 0.0K
17:10 7,587.15 7,587.15 7,587.15 7,587.15 0.0K
17:11 7,587.41 7,587.41 7,587.41 7,587.41 0.0K
17:12 7,587.32 7,587.32 7,587.32 7,587.32 0.0K
17:13 7,588.12 7,588.12 7,588.12 7,588.12 0.0K
17:14 7,588.04 7,588.04 7,588.04 7,588.04 0.0K
17:15 7,588.17 7,588.17 7,588.17 7,588.17 0.0K
17:16 7,587.98 7,587.98 7,587.98 7,587.98 0.0K
17:17 7,589.93 7,589.93 7,589.93 7,589.93 0.0K
17:18 7,589.29 7,589.29 7,589.29 7,589.29 0.0K
17:19 7,587.15 7,587.15 7,587.15 7,587.15 0.0K
17:20 7,585.02 7,585.02 7,585.02 7,585.02 0.0K
17:21 7,581.14 7,581.14 7,581.14 7,581.14 0.0K
17:22 7,582.55 7,582.55 7,582.55 7,582.55 0.0K
17:23 7,582.47 7,582.47 7,582.47 7,582.47 0.0K
17:24 7,581.40 7,581.40 7,581.40 7,581.40 0.0K
17:25 7,580.77 7,580.77 7,580.77 7,580.77 0.0K
17:26 7,581.76 7,581.76 7,581.76 7,581.76 0.0K
17:27 7,581.38 7,581.38 7,581.38 7,581.38 0.0K
17:28 7,580.76 7,580.76 7,580.76 7,580.76 0.0K
17:29 7,579.15 7,579.15 7,579.15 7,579.15 0.0K
17:30 7,578.29 7,578.29 7,578.29 7,578.29 0.0K
17:31 7,577.57 7,577.57 7,577.57 7,577.57 0.0K
17:32 7,580.14 7,580.14 7,580.14 7,580.14 0.0K
17:33 7,580.94 7,580.94 7,580.94 7,580.94 0.0K
17:34 7,581.24 7,581.24 7,581.24 7,581.24 0.0K
17:35 7,580.96 7,580.96 7,580.96 7,580.96 0.0K
17:36 7,582.78 7,582.78 7,582.78 7,582.78 0.0K
17:37 7,582.77 7,582.77 7,582.77 7,582.77 0.0K
17:38 7,582.76 7,582.76 7,582.76 7,582.76 0.0K
17:39 7,581.77 7,581.77 7,581.77 7,581.77 0.0K
17:40 7,581.99 7,581.99 7,581.99 7,581.99 0.0K
17:41 7,582.01 7,582.01 7,582.01 7,582.01 0.0K
17:42 7,582.54 7,582.54 7,582.54 7,582.54 0.0K
17:43 7,583.35 7,583.35 7,583.35 7,583.35 0.0K
17:44 7,583.47 7,583.47 7,583.47 7,583.47 0.0K
17:45 7,583.84 7,583.84 7,583.84 7,583.84 0.0K
17:46 7,584.61 7,584.61 7,584.61 7,584.61 0.0K
17:47 7,582.37 7,582.37 7,582.37 7,582.37 0.0K
17:48 7,581.79 7,581.79 7,581.79 7,581.79 0.0K
17:49 7,580.12 7,580.12 7,580.12 7,580.12 0.0K
17:50 7,578.58 7,578.58 7,578.58 7,578.58 0.0K
17:51 7,577.80 7,577.80 7,577.80 7,577.80 0.0K
17:52 7,578.48 7,578.48 7,578.48 7,578.48 0.0K
17:53 7,578.25 7,578.25 7,578.25 7,578.25 0.0K
17:54 7,578.98 7,578.98 7,578.98 7,578.98 0.0K
17:55 7,578.20 7,578.20 7,578.20 7,578.20 0.0K
17:56 7,578.67 7,578.67 7,578.67 7,578.67 0.0K
17:57 7,578.51 7,578.51 7,578.51 7,578.51 0.0K
17:58 7,578.14 7,578.14 7,578.14 7,578.14 0.0K
17:59 7,577.79 7,577.79 7,577.79 7,577.79 0.0K
18:00 7,578.61 7,578.61 7,578.61 7,578.61 0.0K
18:01 7,578.16 7,578.16 7,578.16 7,578.16 0.0K
18:02 7,577.72 7,577.72 7,577.72 7,577.72 0.0K
18:03 7,578.88 7,578.88 7,578.88 7,578.88 0.0K
18:04 7,580.36 7,580.36 7,580.36 7,580.36 0.0K
18:05 7,577.75 7,577.75 7,577.75 7,577.75 0.0K
18:06 7,576.92 7,576.92 7,576.92 7,576.92 0.0K
18:07 7,578.78 7,578.78 7,578.78 7,578.78 0.0K
18:08 7,579.44 7,579.44 7,579.44 7,579.44 0.0K
18:09 7,579.02 7,579.02 7,579.02 7,579.02 0.0K
18:10 7,578.41 7,578.41 7,578.41 7,578.41 0.0K
18:11 7,578.68 7,578.68 7,578.68 7,578.68 0.0K
18:12 7,579.62 7,579.62 7,579.62 7,579.62 0.0K
18:13 7,579.65 7,579.65 7,579.65 7,579.65 0.0K
18:14 7,579.04 7,579.04 7,579.04 7,579.04 0.0K
18:15 7,577.84 7,577.84 7,577.84 7,577.84 0.0K
18:16 7,578.83 7,578.83 7,578.83 7,578.83 0.0K
18:17 7,576.74 7,576.74 7,576.74 7,576.74 0.0K
18:18 7,576.57 7,576.57 7,576.57 7,576.57 0.0K
18:19 7,575.32 7,575.32 7,575.32 7,575.32 0.0K
18:20 7,575.96 7,575.96 7,575.96 7,575.96 0.0K
18:21 7,576.68 7,576.68 7,576.68 7,576.68 0.0K
18:22 7,576.04 7,576.04 7,576.04 7,576.04 0.0K
18:23 7,576.39 7,576.39 7,576.39 7,576.39 0.0K
18:24 7,574.15 7,574.15 7,574.15 7,574.15 0.0K
18:25 7,570.75 7,570.75 7,570.75 7,570.75 0.0K
18:29 7,570.74 7,578.33 7,570.74 7,578.33 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