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 7,553.93 7,553.93 7,553.93 7,553.93 0.0K
10:01 7,559.11 7,559.11 7,559.11 7,559.11 0.0K
10:02 7,557.35 7,557.35 7,557.35 7,557.35 0.0K
10:03 7,564.56 7,564.56 7,564.56 7,564.56 0.0K
10:04 7,561.30 7,561.30 7,561.30 7,561.30 0.0K
10:05 7,559.32 7,559.32 7,559.32 7,559.32 0.0K
10:06 7,557.07 7,557.07 7,557.07 7,557.07 0.0K
10:07 7,558.51 7,558.51 7,558.51 7,558.51 0.0K
10:08 7,553.80 7,553.80 7,553.80 7,553.80 0.0K
10:09 7,552.50 7,552.50 7,552.50 7,552.50 0.0K
10:10 7,554.71 7,554.71 7,554.71 7,554.71 0.0K
10:11 7,557.51 7,557.51 7,557.51 7,557.51 0.0K
10:12 7,559.72 7,559.72 7,559.72 7,559.72 0.0K
10:13 7,560.01 7,560.01 7,560.01 7,560.01 0.0K
10:14 7,554.22 7,554.22 7,554.22 7,554.22 0.0K
10:15 7,556.12 7,556.12 7,556.12 7,556.12 0.0K
10:16 7,558.88 7,558.88 7,558.88 7,558.88 0.0K
10:17 7,560.85 7,560.85 7,560.85 7,560.85 0.0K
10:18 7,562.10 7,562.10 7,562.10 7,562.10 0.0K
10:19 7,561.82 7,561.82 7,561.82 7,561.82 0.0K
10:20 7,563.29 7,563.29 7,563.29 7,563.29 0.0K
10:21 7,560.90 7,560.90 7,560.90 7,560.90 0.0K
10:22 7,564.79 7,564.79 7,564.79 7,564.79 0.0K
10:23 7,563.15 7,563.15 7,563.15 7,563.15 0.0K
10:24 7,564.79 7,564.79 7,564.79 7,564.79 0.0K
10:25 7,564.58 7,564.58 7,564.58 7,564.58 0.0K
10:26 7,565.89 7,565.89 7,565.89 7,565.89 0.0K
10:27 7,563.24 7,563.24 7,563.24 7,563.24 0.0K
10:28 7,565.16 7,565.16 7,565.16 7,565.16 0.0K
10:29 7,563.60 7,563.60 7,563.60 7,563.60 0.0K
10:30 7,563.99 7,563.99 7,563.99 7,563.99 0.0K
10:31 7,561.85 7,561.85 7,561.85 7,561.85 0.0K
10:32 7,563.09 7,563.09 7,563.09 7,563.09 0.0K
10:33 7,563.38 7,563.38 7,563.38 7,563.38 0.0K
10:34 7,563.64 7,563.64 7,563.64 7,563.64 0.0K
10:35 7,564.50 7,564.50 7,564.50 7,564.50 0.0K
10:36 7,562.49 7,562.49 7,562.49 7,562.49 0.0K
10:37 7,561.25 7,561.25 7,561.25 7,561.25 0.0K
10:38 7,563.40 7,563.40 7,563.40 7,563.40 0.0K
10:39 7,561.57 7,561.57 7,561.57 7,561.57 0.0K
10:40 7,555.68 7,555.68 7,555.68 7,555.68 0.0K
10:41 7,554.08 7,554.08 7,554.08 7,554.08 0.0K
10:42 7,555.83 7,555.83 7,555.83 7,555.83 0.0K
10:43 7,557.30 7,557.30 7,557.30 7,557.30 0.0K
10:44 7,557.36 7,557.36 7,557.36 7,557.36 0.0K
10:45 7,558.67 7,558.67 7,558.67 7,558.67 0.0K
10:46 7,557.01 7,557.01 7,557.01 7,557.01 0.0K
10:47 7,556.86 7,556.86 7,556.86 7,556.86 0.0K
10:48 7,558.83 7,558.83 7,558.83 7,558.83 0.0K
10:49 7,560.19 7,560.19 7,560.19 7,560.19 0.0K
10:50 7,561.04 7,561.04 7,561.04 7,561.04 0.0K
10:51 7,560.77 7,560.77 7,560.77 7,560.77 0.0K
10:52 7,560.70 7,560.70 7,560.70 7,560.70 0.0K
10:53 7,558.64 7,558.64 7,558.64 7,558.64 0.0K
10:54 7,556.25 7,556.25 7,556.25 7,556.25 0.0K
10:55 7,557.08 7,557.08 7,557.08 7,557.08 0.0K
10:56 7,557.20 7,557.20 7,557.20 7,557.20 0.0K
10:57 7,558.07 7,558.07 7,558.07 7,558.07 0.0K
10:58 7,557.81 7,557.81 7,557.81 7,557.81 0.0K
10:59 7,557.52 7,557.52 7,557.52 7,557.52 0.0K
11:00 7,557.54 7,557.54 7,557.54 7,557.54 0.0K
11:01 7,559.26 7,559.26 7,559.26 7,559.26 0.0K
11:02 7,561.15 7,561.15 7,561.15 7,561.15 0.0K
11:03 7,562.33 7,562.33 7,562.33 7,562.33 0.0K
11:04 7,563.23 7,563.23 7,563.23 7,563.23 0.0K
11:05 7,563.19 7,563.19 7,563.19 7,563.19 0.0K
11:06 7,564.14 7,564.14 7,564.14 7,564.14 0.0K
11:07 7,564.90 7,564.90 7,564.90 7,564.90 0.0K
11:08 7,565.37 7,565.37 7,565.37 7,565.37 0.0K
11:09 7,564.47 7,564.47 7,564.47 7,564.47 0.0K
11:10 7,563.73 7,563.73 7,563.73 7,563.73 0.0K
11:11 7,563.43 7,563.43 7,563.43 7,563.43 0.0K
11:12 7,564.27 7,564.27 7,564.27 7,564.27 0.0K
11:13 7,565.43 7,565.43 7,565.43 7,565.43 0.0K
11:14 7,569.48 7,569.48 7,569.48 7,569.48 0.0K
11:15 7,570.60 7,570.60 7,570.60 7,570.60 0.0K
11:16 7,570.78 7,570.78 7,570.78 7,570.78 0.0K
11:17 7,572.55 7,572.55 7,572.55 7,572.55 0.0K
11:18 7,571.74 7,571.74 7,571.74 7,571.74 0.0K
11:19 7,573.73 7,573.73 7,573.73 7,573.73 0.0K
11:20 7,573.01 7,573.01 7,573.01 7,573.01 0.0K
11:21 7,570.69 7,570.69 7,570.69 7,570.69 0.0K
11:22 7,569.98 7,569.98 7,569.98 7,569.98 0.0K
11:23 7,570.33 7,570.33 7,570.33 7,570.33 0.0K
11:24 7,567.85 7,567.85 7,567.85 7,567.85 0.0K
11:25 7,568.66 7,568.66 7,568.66 7,568.66 0.0K
11:26 7,570.70 7,570.70 7,570.70 7,570.70 0.0K
11:27 7,574.03 7,574.03 7,574.03 7,574.03 0.0K
11:28 7,574.45 7,574.45 7,574.45 7,574.45 0.0K
11:29 7,572.13 7,572.13 7,572.13 7,572.13 0.0K
11:30 7,572.09 7,572.09 7,572.09 7,572.09 0.0K
11:31 7,573.25 7,573.25 7,573.25 7,573.25 0.0K
11:32 7,574.51 7,574.51 7,574.51 7,574.51 0.0K
11:33 7,573.65 7,573.65 7,573.65 7,573.65 0.0K
11:34 7,572.85 7,572.85 7,572.85 7,572.85 0.0K
11:35 7,572.67 7,572.67 7,572.67 7,572.67 0.0K
11:36 7,573.25 7,573.25 7,573.25 7,573.25 0.0K
11:37 7,573.46 7,573.46 7,573.46 7,573.46 0.0K
11:38 7,574.44 7,574.44 7,574.44 7,574.44 0.0K
11:39 7,573.81 7,573.81 7,573.81 7,573.81 0.0K
11:40 7,573.18 7,573.18 7,573.18 7,573.18 0.0K
11:41 7,572.23 7,572.23 7,572.23 7,572.23 0.0K
11:42 7,570.88 7,570.88 7,570.88 7,570.88 0.0K
11:43 7,568.52 7,568.52 7,568.52 7,568.52 0.0K
11:44 7,567.89 7,567.89 7,567.89 7,567.89 0.0K
11:45 7,567.62 7,567.62 7,567.62 7,567.62 0.0K
11:46 7,568.05 7,568.05 7,568.05 7,568.05 0.0K
11:47 7,569.22 7,569.22 7,569.22 7,569.22 0.0K
11:48 7,570.30 7,570.30 7,570.30 7,570.30 0.0K
11:49 7,570.72 7,570.72 7,570.72 7,570.72 0.0K
11:50 7,570.61 7,570.61 7,570.61 7,570.61 0.0K
11:51 7,571.40 7,571.40 7,571.40 7,571.40 0.0K
11:52 7,571.59 7,571.59 7,571.59 7,571.59 0.0K
11:53 7,572.08 7,572.08 7,572.08 7,572.08 0.0K
11:54 7,572.18 7,572.18 7,572.18 7,572.18 0.0K
11:55 7,570.93 7,570.93 7,570.93 7,570.93 0.0K
11:56 7,569.62 7,569.62 7,569.62 7,569.62 0.0K
11:57 7,569.63 7,569.63 7,569.63 7,569.63 0.0K
11:58 7,570.29 7,570.29 7,570.29 7,570.29 0.0K
11:59 7,570.50 7,570.50 7,570.50 7,570.50 0.0K
12:00 7,571.71 7,571.71 7,571.71 7,571.71 0.0K
12:01 7,572.74 7,572.74 7,572.74 7,572.74 0.0K
12:02 7,572.59 7,572.59 7,572.59 7,572.59 0.0K
12:03 7,573.51 7,573.51 7,573.51 7,573.51 0.0K
12:04 7,575.25 7,575.25 7,575.25 7,575.25 0.0K
12:05 7,576.03 7,576.03 7,576.03 7,576.03 0.0K
12:06 7,577.02 7,577.02 7,577.02 7,577.02 0.0K
12:07 7,578.79 7,578.79 7,578.79 7,578.79 0.0K
12:08 7,579.44 7,579.44 7,579.44 7,579.44 0.0K
12:09 7,580.86 7,580.86 7,580.86 7,580.86 0.0K
12:10 7,581.51 7,581.51 7,581.51 7,581.51 0.0K
12:11 7,582.78 7,582.78 7,582.78 7,582.78 0.0K
12:12 7,582.03 7,582.03 7,582.03 7,582.03 0.0K
12:13 7,581.25 7,581.25 7,581.25 7,581.25 0.0K
12:14 7,580.74 7,580.74 7,580.74 7,580.74 0.0K
12:15 7,581.58 7,581.58 7,581.58 7,581.58 0.0K
12:16 7,581.49 7,581.49 7,581.49 7,581.49 0.0K
12:17 7,581.54 7,581.54 7,581.54 7,581.54 0.0K
12:18 7,581.56 7,581.56 7,581.56 7,581.56 0.0K
12:19 7,582.95 7,582.95 7,582.95 7,582.95 0.0K
12:20 7,583.63 7,583.63 7,583.63 7,583.63 0.0K
12:21 7,584.09 7,584.09 7,584.09 7,584.09 0.0K
12:22 7,583.47 7,583.47 7,583.47 7,583.47 0.0K
12:23 7,583.65 7,583.65 7,583.65 7,583.65 0.0K
12:24 7,583.45 7,583.45 7,583.45 7,583.45 0.0K
12:25 7,584.31 7,584.31 7,584.31 7,584.31 0.0K
12:26 7,584.81 7,584.81 7,584.81 7,584.81 0.0K
12:27 7,586.30 7,586.30 7,586.30 7,586.30 0.0K
12:28 7,585.79 7,585.79 7,585.79 7,585.79 0.0K
12:29 7,585.54 7,585.54 7,585.54 7,585.54 0.0K
12:30 7,585.62 7,585.62 7,585.62 7,585.62 0.0K
12:31 7,586.78 7,586.78 7,586.78 7,586.78 0.0K
12:32 7,586.41 7,586.41 7,586.41 7,586.41 0.0K
12:33 7,586.35 7,586.35 7,586.35 7,586.35 0.0K
12:34 7,587.05 7,587.05 7,587.05 7,587.05 0.0K
12:35 7,582.81 7,582.81 7,582.81 7,582.81 0.0K
12:36 7,583.54 7,583.54 7,583.54 7,583.54 0.0K
12:37 7,583.25 7,583.25 7,583.25 7,583.25 0.0K
12:38 7,583.06 7,583.06 7,583.06 7,583.06 0.0K
12:39 7,583.66 7,583.66 7,583.66 7,583.66 0.0K
12:40 7,582.66 7,582.66 7,582.66 7,582.66 0.0K
12:41 7,581.75 7,581.75 7,581.75 7,581.75 0.0K
12:42 7,581.68 7,581.68 7,581.68 7,581.68 0.0K
12:43 7,581.19 7,581.19 7,581.19 7,581.19 0.0K
12:44 7,581.51 7,581.51 7,581.51 7,581.51 0.0K
12:45 7,580.59 7,580.59 7,580.59 7,580.59 0.0K
12:46 7,579.90 7,579.90 7,579.90 7,579.90 0.0K
12:47 7,580.42 7,580.42 7,580.42 7,580.42 0.0K
12:48 7,580.57 7,580.57 7,580.57 7,580.57 0.0K
12:49 7,580.80 7,580.80 7,580.80 7,580.80 0.0K
12:50 7,582.32 7,582.32 7,582.32 7,582.32 0.0K
12:51 7,581.62 7,581.62 7,581.62 7,581.62 0.0K
12:52 7,581.22 7,581.22 7,581.22 7,581.22 0.0K
12:53 7,581.04 7,581.04 7,581.04 7,581.04 0.0K
12:54 7,580.77 7,580.77 7,580.77 7,580.77 0.0K
12:55 7,581.03 7,581.03 7,581.03 7,581.03 0.0K
12:56 7,581.66 7,581.66 7,581.66 7,581.66 0.0K
12:57 7,581.39 7,581.39 7,581.39 7,581.39 0.0K
12:58 7,582.79 7,582.79 7,582.79 7,582.79 0.0K
12:59 7,583.44 7,583.44 7,583.44 7,583.44 0.0K
13:00 7,583.21 7,583.21 7,583.21 7,583.21 0.0K
13:01 7,583.21 7,583.21 7,583.21 7,583.21 0.0K
13:02 7,583.12 7,583.12 7,583.12 7,583.12 0.0K
13:03 7,583.75 7,583.75 7,583.75 7,583.75 0.0K
13:04 7,583.09 7,583.09 7,583.09 7,583.09 0.0K
13:05 7,583.29 7,583.29 7,583.29 7,583.29 0.0K
13:06 7,583.34 7,583.34 7,583.34 7,583.34 0.0K
13:07 7,583.75 7,583.75 7,583.75 7,583.75 0.0K
13:08 7,584.61 7,584.61 7,584.61 7,584.61 0.0K
13:09 7,586.06 7,586.06 7,586.06 7,586.06 0.0K
13:10 7,585.96 7,585.96 7,585.96 7,585.96 0.0K
13:11 7,585.23 7,585.23 7,585.23 7,585.23 0.0K
13:12 7,584.59 7,584.59 7,584.59 7,584.59 0.0K
13:13 7,583.48 7,583.48 7,583.48 7,583.48 0.0K
13:14 7,583.42 7,583.42 7,583.42 7,583.42 0.0K
13:15 7,582.61 7,582.61 7,582.61 7,582.61 0.0K
13:16 7,582.56 7,582.56 7,582.56 7,582.56 0.0K
13:17 7,583.37 7,583.37 7,583.37 7,583.37 0.0K
13:18 7,583.25 7,583.25 7,583.25 7,583.25 0.0K
13:19 7,583.21 7,583.21 7,583.21 7,583.21 0.0K
13:20 7,583.20 7,583.20 7,583.20 7,583.20 0.0K
13:21 7,582.67 7,582.67 7,582.67 7,582.67 0.0K
13:22 7,584.07 7,584.07 7,584.07 7,584.07 0.0K
13:23 7,583.93 7,583.93 7,583.93 7,583.93 0.0K
13:24 7,583.92 7,583.92 7,583.92 7,583.92 0.0K
13:25 7,582.87 7,582.87 7,582.87 7,582.87 0.0K
13:26 7,582.48 7,582.48 7,582.48 7,582.48 0.0K
13:27 7,582.98 7,582.98 7,582.98 7,582.98 0.0K
13:28 7,583.75 7,583.75 7,583.75 7,583.75 0.0K
13:29 7,584.62 7,584.62 7,584.62 7,584.62 0.0K
13:30 7,585.15 7,585.15 7,585.15 7,585.15 0.0K
13:31 7,585.35 7,585.35 7,585.35 7,585.35 0.0K
13:32 7,586.51 7,586.51 7,586.51 7,586.51 0.0K
13:33 7,586.64 7,586.64 7,586.64 7,586.64 0.0K
13:34 7,586.90 7,586.90 7,586.90 7,586.90 0.0K
13:35 7,586.60 7,586.60 7,586.60 7,586.60 0.0K
13:36 7,587.66 7,587.66 7,587.66 7,587.66 0.0K
13:37 7,586.96 7,586.96 7,586.96 7,586.96 0.0K
13:38 7,586.36 7,586.36 7,586.36 7,586.36 0.0K
13:39 7,585.92 7,585.92 7,585.92 7,585.92 0.0K
13:40 7,585.44 7,585.44 7,585.44 7,585.44 0.0K
13:41 7,585.44 7,585.44 7,585.44 7,585.44 0.0K
13:42 7,585.02 7,585.02 7,585.02 7,585.02 0.0K
13:43 7,585.28 7,585.28 7,585.28 7,585.28 0.0K
13:44 7,584.90 7,584.90 7,584.90 7,584.90 0.0K
13:45 7,584.14 7,584.14 7,584.14 7,584.14 0.0K
13:46 7,584.00 7,584.00 7,584.00 7,584.00 0.0K
13:47 7,583.35 7,583.35 7,583.35 7,583.35 0.0K
13:48 7,583.30 7,583.30 7,583.30 7,583.30 0.0K
13:49 7,583.08 7,583.08 7,583.08 7,583.08 0.0K
13:50 7,584.15 7,584.15 7,584.15 7,584.15 0.0K
13:51 7,584.18 7,584.18 7,584.18 7,584.18 0.0K
13:52 7,584.45 7,584.45 7,584.45 7,584.45 0.0K
13:53 7,583.95 7,583.95 7,583.95 7,583.95 0.0K
13:54 7,583.92 7,583.92 7,583.92 7,583.92 0.0K
13:55 7,584.12 7,584.12 7,584.12 7,584.12 0.0K
13:56 7,583.99 7,583.99 7,583.99 7,583.99 0.0K
13:57 7,583.11 7,583.11 7,583.11 7,583.11 0.0K
13:58 7,583.02 7,583.02 7,583.02 7,583.02 0.0K
13:59 7,583.58 7,583.58 7,583.58 7,583.58 0.0K
14:00 7,585.13 7,585.13 7,585.13 7,585.13 0.0K
14:01 7,587.14 7,587.14 7,587.14 7,587.14 0.0K
14:02 7,585.68 7,585.68 7,585.68 7,585.68 0.0K
14:03 7,586.41 7,586.41 7,586.41 7,586.41 0.0K
14:04 7,586.93 7,586.93 7,586.93 7,586.93 0.0K
14:05 7,587.38 7,587.38 7,587.38 7,587.38 0.0K
14:06 7,587.92 7,587.92 7,587.92 7,587.92 0.0K
14:07 7,586.87 7,586.87 7,586.87 7,586.87 0.0K
14:08 7,587.00 7,587.00 7,587.00 7,587.00 0.0K
14:09 7,588.18 7,588.18 7,588.18 7,588.18 0.0K
14:10 7,587.89 7,587.89 7,587.89 7,587.89 0.0K
14:11 7,588.60 7,588.60 7,588.60 7,588.60 0.0K
14:12 7,589.24 7,589.24 7,589.24 7,589.24 0.0K
14:13 7,588.46 7,588.46 7,588.46 7,588.46 0.0K
14:14 7,589.02 7,589.02 7,589.02 7,589.02 0.0K
14:15 7,590.30 7,590.30 7,590.30 7,590.30 0.0K
14:16 7,590.59 7,590.59 7,590.59 7,590.59 0.0K
14:17 7,591.08 7,591.08 7,591.08 7,591.08 0.0K
14:18 7,591.33 7,591.33 7,591.33 7,591.33 0.0K
14:19 7,591.50 7,591.50 7,591.50 7,591.50 0.0K
14:20 7,593.59 7,593.59 7,593.59 7,593.59 0.0K
14:21 7,593.23 7,593.23 7,593.23 7,593.23 0.0K
14:22 7,593.65 7,593.65 7,593.65 7,593.65 0.0K
14:23 7,594.20 7,594.20 7,594.20 7,594.20 0.0K
14:24 7,593.97 7,593.97 7,593.97 7,593.97 0.0K
14:25 7,593.19 7,593.19 7,593.19 7,593.19 0.0K
14:26 7,593.45 7,593.45 7,593.45 7,593.45 0.0K
14:27 7,594.73 7,594.73 7,594.73 7,594.73 0.0K
14:28 7,595.78 7,595.78 7,595.78 7,595.78 0.0K
14:29 7,595.68 7,595.68 7,595.68 7,595.68 0.0K
14:30 7,597.74 7,597.74 7,597.74 7,597.74 0.0K
14:31 7,598.22 7,598.22 7,598.22 7,598.22 0.0K
14:32 7,599.40 7,599.40 7,599.40 7,599.40 0.0K
14:33 7,600.38 7,600.38 7,600.38 7,600.38 0.0K
14:34 7,600.68 7,600.68 7,600.68 7,600.68 0.0K
14:35 7,601.11 7,601.11 7,601.11 7,601.11 0.0K
14:36 7,601.64 7,601.64 7,601.64 7,601.64 0.0K
14:37 7,601.77 7,601.77 7,601.77 7,601.77 0.0K
14:38 7,602.54 7,602.54 7,602.54 7,602.54 0.0K
14:39 7,603.71 7,603.71 7,603.71 7,603.71 0.0K
14:40 7,603.79 7,603.79 7,603.79 7,603.79 0.0K
14:41 7,604.14 7,604.14 7,604.14 7,604.14 0.0K
14:42 7,603.71 7,603.71 7,603.71 7,603.71 0.0K
14:43 7,604.05 7,604.05 7,604.05 7,604.05 0.0K
14:44 7,602.55 7,602.55 7,602.55 7,602.55 0.0K
14:45 7,602.46 7,602.46 7,602.46 7,602.46 0.0K
14:46 7,601.15 7,601.15 7,601.15 7,601.15 0.0K
14:47 7,601.05 7,601.05 7,601.05 7,601.05 0.0K
14:48 7,600.38 7,600.38 7,600.38 7,600.38 0.0K
14:49 7,599.62 7,599.62 7,599.62 7,599.62 0.0K
14:50 7,598.87 7,598.87 7,598.87 7,598.87 0.0K
14:51 7,597.92 7,597.92 7,597.92 7,597.92 0.0K
14:52 7,597.15 7,597.15 7,597.15 7,597.15 0.0K
14:53 7,596.90 7,596.90 7,596.90 7,596.90 0.0K
14:54 7,595.03 7,595.03 7,595.03 7,595.03 0.0K
14:55 7,594.66 7,594.66 7,594.66 7,594.66 0.0K
14:56 7,593.76 7,593.76 7,593.76 7,593.76 0.0K
14:57 7,593.84 7,593.84 7,593.84 7,593.84 0.0K
14:58 7,592.88 7,592.88 7,592.88 7,592.88 0.0K
14:59 7,593.49 7,593.49 7,593.49 7,593.49 0.0K
15:00 7,592.73 7,592.73 7,592.73 7,592.73 0.0K
15:01 7,593.08 7,593.08 7,593.08 7,593.08 0.0K
15:02 7,593.28 7,593.28 7,593.28 7,593.28 0.0K
15:03 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
15:04 7,594.21 7,594.21 7,594.21 7,594.21 0.0K
15:05 7,594.36 7,594.36 7,594.36 7,594.36 0.0K
15:06 7,593.09 7,593.09 7,593.09 7,593.09 0.0K
15:07 7,593.33 7,593.33 7,593.33 7,593.33 0.0K
15:08 7,592.70 7,592.70 7,592.70 7,592.70 0.0K
15:09 7,591.69 7,591.69 7,591.69 7,591.69 0.0K
15:10 7,592.00 7,592.00 7,592.00 7,592.00 0.0K
15:11 7,591.69 7,591.69 7,591.69 7,591.69 0.0K
15:12 7,592.09 7,592.09 7,592.09 7,592.09 0.0K
15:13 7,590.67 7,590.67 7,590.67 7,590.67 0.0K
15:14 7,590.23 7,590.23 7,590.23 7,590.23 0.0K
15:15 7,589.50 7,589.50 7,589.50 7,589.50 0.0K
15:16 7,590.20 7,590.20 7,590.20 7,590.20 0.0K
15:17 7,589.80 7,589.80 7,589.80 7,589.80 0.0K
15:18 7,589.88 7,589.88 7,589.88 7,589.88 0.0K
15:19 7,589.14 7,589.14 7,589.14 7,589.14 0.0K
15:20 7,588.39 7,588.39 7,588.39 7,588.39 0.0K
15:21 7,589.05 7,589.05 7,589.05 7,589.05 0.0K
15:22 7,589.14 7,589.14 7,589.14 7,589.14 0.0K
15:23 7,593.66 7,593.66 7,593.66 7,593.66 0.0K
15:24 7,596.68 7,596.68 7,596.68 7,596.68 0.0K
15:25 7,596.68 7,596.68 7,596.68 7,596.68 0.0K
15:26 7,597.51 7,597.51 7,597.51 7,597.51 0.0K
15:27 7,596.31 7,596.31 7,596.31 7,596.31 0.0K
15:28 7,595.96 7,595.96 7,595.96 7,595.96 0.0K
15:29 7,595.42 7,595.42 7,595.42 7,595.42 0.0K
15:30 7,594.89 7,594.89 7,594.89 7,594.89 0.0K
15:31 7,594.89 7,594.89 7,594.89 7,594.89 0.0K
15:32 7,596.75 7,596.75 7,596.75 7,596.75 0.0K
15:33 7,597.59 7,597.59 7,597.59 7,597.59 0.0K
15:34 7,599.03 7,599.03 7,599.03 7,599.03 0.0K
15:35 7,599.93 7,599.93 7,599.93 7,599.93 0.0K
15:36 7,601.00 7,601.00 7,601.00 7,601.00 0.0K
15:37 7,602.02 7,602.02 7,602.02 7,602.02 0.0K
15:38 7,602.81 7,602.81 7,602.81 7,602.81 0.0K
15:39 7,604.25 7,604.25 7,604.25 7,604.25 0.0K
15:40 7,604.31 7,604.31 7,604.31 7,604.31 0.0K
15:41 7,605.23 7,605.23 7,605.23 7,605.23 0.0K
15:42 7,605.77 7,605.77 7,605.77 7,605.77 0.0K
15:43 7,606.01 7,606.01 7,606.01 7,606.01 0.0K
15:44 7,606.24 7,606.24 7,606.24 7,606.24 0.0K
15:45 7,606.42 7,606.42 7,606.42 7,606.42 0.0K
15:46 7,605.65 7,605.65 7,605.65 7,605.65 0.0K
15:47 7,604.01 7,604.01 7,604.01 7,604.01 0.0K
15:48 7,606.26 7,606.26 7,606.26 7,606.26 0.0K
15:49 7,605.56 7,605.56 7,605.56 7,605.56 0.0K
15:50 7,605.56 7,605.56 7,605.56 7,605.56 0.0K
15:51 7,605.65 7,605.65 7,605.65 7,605.65 0.0K
15:52 7,605.86 7,605.86 7,605.86 7,605.86 0.0K
15:53 7,605.08 7,605.08 7,605.08 7,605.08 0.0K
15:54 7,605.63 7,605.63 7,605.63 7,605.63 0.0K
15:55 7,605.91 7,605.91 7,605.91 7,605.91 0.0K
15:56 7,605.40 7,605.40 7,605.40 7,605.40 0.0K
15:57 7,606.25 7,606.25 7,606.25 7,606.25 0.0K
15:58 7,605.56 7,605.56 7,605.56 7,605.56 0.0K
15:59 7,603.62 7,603.62 7,603.62 7,603.62 0.0K
16:00 7,601.28 7,601.28 7,601.28 7,601.28 0.0K
16:01 7,599.12 7,599.12 7,599.12 7,599.12 0.0K
16:02 7,599.73 7,599.73 7,599.73 7,599.73 0.0K
16:03 7,596.74 7,596.74 7,596.74 7,596.74 0.0K
16:04 7,596.66 7,596.66 7,596.66 7,596.66 0.0K
16:05 7,595.29 7,595.29 7,595.29 7,595.29 0.0K
16:06 7,594.33 7,594.33 7,594.33 7,594.33 0.0K
16:07 7,591.98 7,591.98 7,591.98 7,591.98 0.0K
16:08 7,591.37 7,591.37 7,591.37 7,591.37 0.0K
16:09 7,591.58 7,591.58 7,591.58 7,591.58 0.0K
16:10 7,591.12 7,591.12 7,591.12 7,591.12 0.0K
16:11 7,591.31 7,591.31 7,591.31 7,591.31 0.0K
16:12 7,589.26 7,589.26 7,589.26 7,589.26 0.0K
16:13 7,589.34 7,589.34 7,589.34 7,589.34 0.0K
16:14 7,589.06 7,589.06 7,589.06 7,589.06 0.0K
16:15 7,589.58 7,589.58 7,589.58 7,589.58 0.0K
16:16 7,589.35 7,589.35 7,589.35 7,589.35 0.0K
16:17 7,590.55 7,590.55 7,590.55 7,590.55 0.0K
16:18 7,590.34 7,590.34 7,590.34 7,590.34 0.0K
16:19 7,589.60 7,589.60 7,589.60 7,589.60 0.0K
16:20 7,590.94 7,590.94 7,590.94 7,590.94 0.0K
16:21 7,590.23 7,590.23 7,590.23 7,590.23 0.0K
16:22 7,590.51 7,590.51 7,590.51 7,590.51 0.0K
16:23 7,589.85 7,589.85 7,589.85 7,589.85 0.0K
16:24 7,588.91 7,588.91 7,588.91 7,588.91 0.0K
16:25 7,589.39 7,589.39 7,589.39 7,589.39 0.0K
16:26 7,590.44 7,590.44 7,590.44 7,590.44 0.0K
16:27 7,592.17 7,592.17 7,592.17 7,592.17 0.0K
16:28 7,593.34 7,593.34 7,593.34 7,593.34 0.0K
16:29 7,592.96 7,592.96 7,592.96 7,592.96 0.0K
16:30 7,593.97 7,593.97 7,593.97 7,593.97 0.0K
16:31 7,594.79 7,594.79 7,594.79 7,594.79 0.0K
16:32 7,594.82 7,594.82 7,594.82 7,594.82 0.0K
16:33 7,593.24 7,593.24 7,593.24 7,593.24 0.0K
16:34 7,590.85 7,590.85 7,590.85 7,590.85 0.0K
16:35 7,590.83 7,590.83 7,590.83 7,590.83 0.0K
16:36 7,589.52 7,589.52 7,589.52 7,589.52 0.0K
16:37 7,590.03 7,590.03 7,590.03 7,590.03 0.0K
16:38 7,590.96 7,590.96 7,590.96 7,590.96 0.0K
16:39 7,591.17 7,591.17 7,591.17 7,591.17 0.0K
16:40 7,592.43 7,592.43 7,592.43 7,592.43 0.0K
16:41 7,593.90 7,593.90 7,593.90 7,593.90 0.0K
16:42 7,594.19 7,594.19 7,594.19 7,594.19 0.0K
16:43 7,595.07 7,595.07 7,595.07 7,595.07 0.0K
16:44 7,597.51 7,597.51 7,597.51 7,597.51 0.0K
16:45 7,598.40 7,598.40 7,598.40 7,598.40 0.0K
16:46 7,596.66 7,596.66 7,596.66 7,596.66 0.0K
16:47 7,596.06 7,596.06 7,596.06 7,596.06 0.0K
16:48 7,596.87 7,596.87 7,596.87 7,596.87 0.0K
16:49 7,597.28 7,597.28 7,597.28 7,597.28 0.0K
16:50 7,598.81 7,598.81 7,598.81 7,598.81 0.0K
16:51 7,597.05 7,597.05 7,597.05 7,597.05 0.0K
16:52 7,598.87 7,598.87 7,598.87 7,598.87 0.0K
16:53 7,600.81 7,600.81 7,600.81 7,600.81 0.0K
16:54 7,603.01 7,603.01 7,603.01 7,603.01 0.0K
16:55 7,604.79 7,604.79 7,604.79 7,604.79 0.0K
16:56 7,603.83 7,603.83 7,603.83 7,603.83 0.0K
16:57 7,604.46 7,604.46 7,604.46 7,604.46 0.0K
16:58 7,603.77 7,603.77 7,603.77 7,603.77 0.0K
16:59 7,604.33 7,604.33 7,604.33 7,604.33 0.0K
17:00 7,604.40 7,604.40 7,604.40 7,604.40 0.0K
17:01 7,603.41 7,603.41 7,603.41 7,603.41 0.0K
17:02 7,603.77 7,603.77 7,603.77 7,603.77 0.0K
17:03 7,602.05 7,602.05 7,602.05 7,602.05 0.0K
17:04 7,601.48 7,601.48 7,601.48 7,601.48 0.0K
17:05 7,599.77 7,599.77 7,599.77 7,599.77 0.0K
17:06 7,599.47 7,599.47 7,599.47 7,599.47 0.0K
17:07 7,598.20 7,598.20 7,598.20 7,598.20 0.0K
17:08 7,599.02 7,599.02 7,599.02 7,599.02 0.0K
17:09 7,598.10 7,598.10 7,598.10 7,598.10 0.0K
17:10 7,597.73 7,597.73 7,597.73 7,597.73 0.0K
17:11 7,598.15 7,598.15 7,598.15 7,598.15 0.0K
17:12 7,598.87 7,598.87 7,598.87 7,598.87 0.0K
17:13 7,599.59 7,599.59 7,599.59 7,599.59 0.0K
17:14 7,601.36 7,601.36 7,601.36 7,601.36 0.0K
17:15 7,601.68 7,601.68 7,601.68 7,601.68 0.0K
17:16 7,601.09 7,601.09 7,601.09 7,601.09 0.0K
17:17 7,601.14 7,601.14 7,601.14 7,601.14 0.0K
17:18 7,600.52 7,600.52 7,600.52 7,600.52 0.0K
17:19 7,602.82 7,602.82 7,602.82 7,602.82 0.0K
17:20 7,605.70 7,605.70 7,605.70 7,605.70 0.0K
17:21 7,606.40 7,606.40 7,606.40 7,606.40 0.0K
17:22 7,605.93 7,605.93 7,605.93 7,605.93 0.0K
17:23 7,606.77 7,606.77 7,606.77 7,606.77 0.0K
17:24 7,606.19 7,606.19 7,606.19 7,606.19 0.0K
17:25 7,605.45 7,605.45 7,605.45 7,605.45 0.0K
17:26 7,605.75 7,605.75 7,605.75 7,605.75 0.0K
17:27 7,607.43 7,607.43 7,607.43 7,607.43 0.0K
17:28 7,607.53 7,607.53 7,607.53 7,607.53 0.0K
17:29 7,607.03 7,607.03 7,607.03 7,607.03 0.0K
17:30 7,606.79 7,606.79 7,606.79 7,606.79 0.0K
17:31 7,607.06 7,607.06 7,607.06 7,607.06 0.0K
17:32 7,606.58 7,606.58 7,606.58 7,606.58 0.0K
17:33 7,604.59 7,604.59 7,604.59 7,604.59 0.0K
17:34 7,605.41 7,605.41 7,605.41 7,605.41 0.0K
17:35 7,605.04 7,605.04 7,605.04 7,605.04 0.0K
17:36 7,604.84 7,604.84 7,604.84 7,604.84 0.0K
17:37 7,604.69 7,604.69 7,604.69 7,604.69 0.0K
17:38 7,606.45 7,606.45 7,606.45 7,606.45 0.0K
17:39 7,609.68 7,609.68 7,609.68 7,609.68 0.0K
17:40 7,609.68 7,609.68 7,609.68 7,609.68 0.0K
17:41 7,610.16 7,610.16 7,610.16 7,610.16 0.0K
17:42 7,609.90 7,609.90 7,609.90 7,609.90 0.0K
17:43 7,609.98 7,609.98 7,609.98 7,609.98 0.0K
17:44 7,610.30 7,610.30 7,610.30 7,610.30 0.0K
17:45 7,609.73 7,609.73 7,609.73 7,609.73 0.0K
17:46 7,610.15 7,610.15 7,610.15 7,610.15 0.0K
17:47 7,610.68 7,610.68 7,610.68 7,610.68 0.0K
17:48 7,611.13 7,611.13 7,611.13 7,611.13 0.0K
17:49 7,611.44 7,611.44 7,611.44 7,611.44 0.0K
17:50 7,609.68 7,609.68 7,609.68 7,609.68 0.0K
17:51 7,611.06 7,611.06 7,611.06 7,611.06 0.0K
17:52 7,611.48 7,611.48 7,611.48 7,611.48 0.0K
17:53 7,612.39 7,612.39 7,612.39 7,612.39 0.0K
17:54 7,611.79 7,611.79 7,611.79 7,611.79 0.0K
17:55 7,610.37 7,610.37 7,610.37 7,610.37 0.0K
17:56 7,610.99 7,610.99 7,610.99 7,610.99 0.0K
17:57 7,610.27 7,610.27 7,610.27 7,610.27 0.0K
17:58 7,610.84 7,610.84 7,610.84 7,610.84 0.0K
17:59 7,611.73 7,611.73 7,611.73 7,611.73 0.0K
18:00 7,610.90 7,610.90 7,610.90 7,610.90 0.0K
18:01 7,609.69 7,609.69 7,609.69 7,609.69 0.0K
18:02 7,609.68 7,609.68 7,609.68 7,609.68 0.0K
18:03 7,612.05 7,612.05 7,612.05 7,612.05 0.0K
18:04 7,614.15 7,614.15 7,614.15 7,614.15 0.0K
18:05 7,614.94 7,614.94 7,614.94 7,614.94 0.0K
18:06 7,616.24 7,616.24 7,616.24 7,616.24 0.0K
18:07 7,616.15 7,616.15 7,616.15 7,616.15 0.0K
18:08 7,618.19 7,618.19 7,618.19 7,618.19 0.0K
18:09 7,618.94 7,618.94 7,618.94 7,618.94 0.0K
18:10 7,619.25 7,619.25 7,619.25 7,619.25 0.0K
18:11 7,620.93 7,620.93 7,620.93 7,620.93 0.0K
18:12 7,621.31 7,621.31 7,621.31 7,621.31 0.0K
18:13 7,622.00 7,622.00 7,622.00 7,622.00 0.0K
18:14 7,622.20 7,622.20 7,622.20 7,622.20 0.0K
18:15 7,622.59 7,622.59 7,622.59 7,622.59 0.0K
18:16 7,622.46 7,622.46 7,622.46 7,622.46 0.0K
18:17 7,621.75 7,621.75 7,621.75 7,621.75 0.0K
18:18 7,620.04 7,620.04 7,620.04 7,620.04 0.0K
18:19 7,620.00 7,620.00 7,620.00 7,620.00 0.0K
18:20 7,619.57 7,619.57 7,619.57 7,619.57 0.0K
18:21 7,617.86 7,617.86 7,617.86 7,617.86 0.0K
18:22 7,617.90 7,617.90 7,617.90 7,617.90 0.0K
18:23 7,617.81 7,617.81 7,617.81 7,617.81 0.0K
18:24 7,617.96 7,617.96 7,617.96 7,617.96 0.0K
18:25 7,616.54 7,616.54 7,616.54 7,616.54 0.0K
18:29 7,628.70 7,628.70 7,628.70 7,628.70 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