OMX Helsinki Cap PI (OMXHCAPPI)

OMXHCAPPI
🏛️ フィンランド →
8,046.71
最終更新: 2025-09-30
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
10:01 7,755.29 7,755.29 7,755.29 7,755.29 0.0K
10:02 7,756.94 7,756.94 7,756.94 7,756.94 0.0K
10:03 7,760.32 7,760.32 7,760.32 7,760.32 0.0K
10:04 7,763.09 7,763.09 7,763.09 7,763.09 0.0K
10:05 7,765.87 7,765.87 7,765.87 7,765.87 0.0K
10:06 7,764.13 7,764.13 7,764.13 7,764.13 0.0K
10:07 7,763.04 7,763.04 7,763.04 7,763.04 0.0K
10:08 7,759.92 7,759.92 7,759.92 7,759.92 0.0K
10:09 7,760.66 7,760.66 7,760.66 7,760.66 0.0K
10:10 7,760.79 7,760.79 7,760.79 7,760.79 0.0K
10:11 7,759.64 7,759.64 7,759.64 7,759.64 0.0K
10:12 7,759.95 7,759.95 7,759.95 7,759.95 0.0K
10:13 7,758.07 7,758.07 7,758.07 7,758.07 0.0K
10:14 7,755.66 7,755.66 7,755.66 7,755.66 0.0K
10:15 7,754.61 7,754.61 7,754.61 7,754.61 0.0K
10:16 7,755.41 7,755.41 7,755.41 7,755.41 0.0K
10:17 7,751.43 7,751.43 7,751.43 7,751.43 0.0K
10:18 7,749.34 7,749.34 7,749.34 7,749.34 0.0K
10:19 7,748.53 7,748.53 7,748.53 7,748.53 0.0K
10:20 7,747.48 7,747.48 7,747.48 7,747.48 0.0K
10:21 7,744.02 7,744.02 7,744.02 7,744.02 0.0K
10:22 7,742.15 7,742.15 7,742.15 7,742.15 0.0K
10:23 7,743.67 7,743.67 7,743.67 7,743.67 0.0K
10:24 7,743.86 7,743.86 7,743.86 7,743.86 0.0K
10:25 7,749.43 7,749.43 7,749.43 7,749.43 0.0K
10:26 7,751.67 7,751.67 7,751.67 7,751.67 0.0K
10:27 7,752.25 7,752.25 7,752.25 7,752.25 0.0K
10:28 7,751.20 7,751.20 7,751.20 7,751.20 0.0K
10:29 7,752.47 7,752.47 7,752.47 7,752.47 0.0K
10:30 7,751.64 7,751.64 7,751.64 7,751.64 0.0K
10:31 7,753.99 7,753.99 7,753.99 7,753.99 0.0K
10:32 7,753.81 7,753.81 7,753.81 7,753.81 0.0K
10:33 7,754.61 7,754.61 7,754.61 7,754.61 0.0K
10:34 7,757.57 7,757.57 7,757.57 7,757.57 0.0K
10:35 7,757.25 7,757.25 7,757.25 7,757.25 0.0K
10:36 7,757.56 7,757.56 7,757.56 7,757.56 0.0K
10:37 7,760.45 7,760.45 7,760.45 7,760.45 0.0K
10:38 7,759.22 7,759.22 7,759.22 7,759.22 0.0K
10:39 7,760.71 7,760.71 7,760.71 7,760.71 0.0K
10:40 7,762.30 7,762.30 7,762.30 7,762.30 0.0K
10:41 7,762.01 7,762.01 7,762.01 7,762.01 0.0K
10:42 7,762.88 7,762.88 7,762.88 7,762.88 0.0K
10:43 7,762.61 7,762.61 7,762.61 7,762.61 0.0K
10:44 7,762.30 7,762.30 7,762.30 7,762.30 0.0K
10:45 7,762.33 7,762.33 7,762.33 7,762.33 0.0K
10:46 7,762.88 7,762.88 7,762.88 7,762.88 0.0K
10:47 7,761.23 7,761.23 7,761.23 7,761.23 0.0K
10:48 7,760.39 7,760.39 7,760.39 7,760.39 0.0K
10:49 7,760.82 7,760.82 7,760.82 7,760.82 0.0K
10:50 7,757.96 7,757.96 7,757.96 7,757.96 0.0K
10:51 7,758.01 7,758.01 7,758.01 7,758.01 0.0K
10:52 7,757.76 7,757.76 7,757.76 7,757.76 0.0K
10:53 7,757.41 7,757.41 7,757.41 7,757.41 0.0K
10:54 7,756.30 7,756.30 7,756.30 7,756.30 0.0K
10:55 7,756.90 7,756.90 7,756.90 7,756.90 0.0K
10:56 7,755.26 7,755.26 7,755.26 7,755.26 0.0K
10:57 7,753.93 7,753.93 7,753.93 7,753.93 0.0K
10:58 7,753.42 7,753.42 7,753.42 7,753.42 0.0K
10:59 7,754.84 7,754.84 7,754.84 7,754.84 0.0K
11:00 7,755.12 7,755.12 7,755.12 7,755.12 0.0K
11:01 7,757.00 7,757.00 7,757.00 7,757.00 0.0K
11:02 7,757.36 7,757.36 7,757.36 7,757.36 0.0K
11:03 7,758.75 7,758.75 7,758.75 7,758.75 0.0K
11:04 7,760.32 7,760.32 7,760.32 7,760.32 0.0K
11:05 7,761.07 7,761.07 7,761.07 7,761.07 0.0K
11:06 7,765.40 7,765.40 7,765.40 7,765.40 0.0K
11:07 7,765.42 7,765.42 7,765.42 7,765.42 0.0K
11:08 7,765.54 7,765.54 7,765.54 7,765.54 0.0K
11:09 7,765.94 7,765.94 7,765.94 7,765.94 0.0K
11:10 7,766.10 7,766.10 7,766.10 7,766.10 0.0K
11:11 7,766.79 7,766.79 7,766.79 7,766.79 0.0K
11:12 7,767.13 7,767.13 7,767.13 7,767.13 0.0K
11:13 7,767.66 7,767.66 7,767.66 7,767.66 0.0K
11:14 7,768.13 7,768.13 7,768.13 7,768.13 0.0K
11:15 7,768.51 7,768.51 7,768.51 7,768.51 0.0K
11:16 7,770.60 7,770.60 7,770.60 7,770.60 0.0K
11:17 7,771.88 7,771.88 7,771.88 7,771.88 0.0K
11:18 7,771.93 7,771.93 7,771.93 7,771.93 0.0K
11:19 7,772.84 7,772.84 7,772.84 7,772.84 0.0K
11:20 7,774.51 7,774.51 7,774.51 7,774.51 0.0K
11:21 7,776.83 7,776.83 7,776.83 7,776.83 0.0K
11:22 7,777.07 7,777.07 7,777.07 7,777.07 0.0K
11:23 7,778.69 7,778.69 7,778.69 7,778.69 0.0K
11:24 7,779.70 7,779.70 7,779.70 7,779.70 0.0K
11:25 7,778.82 7,778.82 7,778.82 7,778.82 0.0K
11:26 7,782.88 7,782.88 7,782.88 7,782.88 0.0K
11:27 7,783.70 7,783.70 7,783.70 7,783.70 0.0K
11:28 7,783.51 7,783.51 7,783.51 7,783.51 0.0K
11:29 7,782.53 7,782.53 7,782.53 7,782.53 0.0K
11:30 7,784.91 7,784.91 7,784.91 7,784.91 0.0K
11:31 7,781.06 7,781.06 7,781.06 7,781.06 0.0K
11:32 7,781.12 7,781.12 7,781.12 7,781.12 0.0K
11:33 7,782.04 7,782.04 7,782.04 7,782.04 0.0K
11:34 7,782.81 7,782.81 7,782.81 7,782.81 0.0K
11:35 7,782.45 7,782.45 7,782.45 7,782.45 0.0K
11:36 7,782.49 7,782.49 7,782.49 7,782.49 0.0K
11:37 7,784.50 7,784.50 7,784.50 7,784.50 0.0K
11:38 7,785.15 7,785.15 7,785.15 7,785.15 0.0K
11:39 7,784.53 7,784.53 7,784.53 7,784.53 0.0K
11:40 7,785.38 7,785.38 7,785.38 7,785.38 0.0K
11:41 7,785.17 7,785.17 7,785.17 7,785.17 0.0K
11:42 7,786.44 7,786.44 7,786.44 7,786.44 0.0K
11:43 7,786.51 7,786.51 7,786.51 7,786.51 0.0K
11:44 7,786.97 7,786.97 7,786.97 7,786.97 0.0K
11:45 7,785.83 7,785.83 7,785.83 7,785.83 0.0K
11:46 7,784.00 7,784.00 7,784.00 7,784.00 0.0K
11:47 7,783.97 7,783.97 7,783.97 7,783.97 0.0K
11:48 7,785.24 7,785.24 7,785.24 7,785.24 0.0K
11:49 7,785.48 7,785.48 7,785.48 7,785.48 0.0K
11:50 7,785.53 7,785.53 7,785.53 7,785.53 0.0K
11:51 7,783.61 7,783.61 7,783.61 7,783.61 0.0K
11:52 7,784.82 7,784.82 7,784.82 7,784.82 0.0K
11:53 7,787.95 7,787.95 7,787.95 7,787.95 0.0K
11:54 7,789.58 7,789.58 7,789.58 7,789.58 0.0K
11:55 7,788.38 7,788.38 7,788.38 7,788.38 0.0K
11:56 7,785.56 7,785.56 7,785.56 7,785.56 0.0K
11:57 7,784.37 7,784.37 7,784.37 7,784.37 0.0K
11:58 7,787.11 7,787.11 7,787.11 7,787.11 0.0K
11:59 7,786.70 7,786.70 7,786.70 7,786.70 0.0K
12:00 7,786.35 7,786.35 7,786.35 7,786.35 0.0K
12:01 7,786.15 7,786.15 7,786.15 7,786.15 0.0K
12:02 7,784.07 7,784.07 7,784.07 7,784.07 0.0K
12:03 7,782.95 7,782.95 7,782.95 7,782.95 0.0K
12:04 7,781.60 7,781.60 7,781.60 7,781.60 0.0K
12:05 7,779.71 7,779.71 7,779.71 7,779.71 0.0K
12:06 7,777.85 7,777.85 7,777.85 7,777.85 0.0K
12:07 7,780.19 7,780.19 7,780.19 7,780.19 0.0K
12:08 7,781.40 7,781.40 7,781.40 7,781.40 0.0K
12:09 7,781.23 7,781.23 7,781.23 7,781.23 0.0K
12:10 7,781.62 7,781.62 7,781.62 7,781.62 0.0K
12:11 7,782.70 7,782.70 7,782.70 7,782.70 0.0K
12:12 7,784.11 7,784.11 7,784.11 7,784.11 0.0K
12:13 7,784.60 7,784.60 7,784.60 7,784.60 0.0K
12:14 7,785.29 7,785.29 7,785.29 7,785.29 0.0K
12:15 7,785.64 7,785.64 7,785.64 7,785.64 0.0K
12:16 7,786.11 7,786.11 7,786.11 7,786.11 0.0K
12:17 7,786.17 7,786.17 7,786.17 7,786.17 0.0K
12:18 7,787.24 7,787.24 7,787.24 7,787.24 0.0K
12:19 7,787.70 7,787.70 7,787.70 7,787.70 0.0K
12:20 7,787.75 7,787.75 7,787.75 7,787.75 0.0K
12:21 7,786.72 7,786.72 7,786.72 7,786.72 0.0K
12:22 7,788.52 7,788.52 7,788.52 7,788.52 0.0K
12:23 7,791.64 7,791.64 7,791.64 7,791.64 0.0K
12:24 7,791.99 7,791.99 7,791.99 7,791.99 0.0K
12:25 7,791.57 7,791.57 7,791.57 7,791.57 0.0K
12:26 7,792.54 7,792.54 7,792.54 7,792.54 0.0K
12:27 7,791.95 7,791.95 7,791.95 7,791.95 0.0K
12:28 7,793.72 7,793.72 7,793.72 7,793.72 0.0K
12:29 7,795.05 7,795.05 7,795.05 7,795.05 0.0K
12:30 7,795.56 7,795.56 7,795.56 7,795.56 0.0K
12:31 7,795.84 7,795.84 7,795.84 7,795.84 0.0K
12:32 7,796.68 7,796.68 7,796.68 7,796.68 0.0K
12:33 7,796.56 7,796.56 7,796.56 7,796.56 0.0K
12:34 7,797.81 7,797.81 7,797.81 7,797.81 0.0K
12:35 7,798.65 7,798.65 7,798.65 7,798.65 0.0K
12:36 7,799.62 7,799.62 7,799.62 7,799.62 0.0K
12:37 7,799.80 7,799.80 7,799.80 7,799.80 0.0K
12:38 7,798.97 7,798.97 7,798.97 7,798.97 0.0K
12:39 7,798.83 7,798.83 7,798.83 7,798.83 0.0K
12:40 7,797.97 7,797.97 7,797.97 7,797.97 0.0K
12:41 7,798.69 7,798.69 7,798.69 7,798.69 0.0K
12:42 7,798.15 7,798.15 7,798.15 7,798.15 0.0K
12:43 7,799.24 7,799.24 7,799.24 7,799.24 0.0K
12:44 7,798.51 7,798.51 7,798.51 7,798.51 0.0K
12:45 7,798.06 7,798.06 7,798.06 7,798.06 0.0K
12:46 7,801.70 7,801.70 7,801.70 7,801.70 0.0K
12:47 7,803.18 7,803.18 7,803.18 7,803.18 0.0K
12:48 7,803.43 7,803.43 7,803.43 7,803.43 0.0K
12:49 7,802.86 7,802.86 7,802.86 7,802.86 0.0K
12:50 7,802.18 7,802.18 7,802.18 7,802.18 0.0K
12:51 7,803.88 7,803.88 7,803.88 7,803.88 0.0K
12:52 7,803.67 7,803.67 7,803.67 7,803.67 0.0K
12:53 7,804.03 7,804.03 7,804.03 7,804.03 0.0K
12:54 7,804.48 7,804.48 7,804.48 7,804.48 0.0K
12:55 7,804.28 7,804.28 7,804.28 7,804.28 0.0K
12:56 7,804.06 7,804.06 7,804.06 7,804.06 0.0K
12:57 7,803.79 7,803.79 7,803.79 7,803.79 0.0K
12:58 7,803.98 7,803.98 7,803.98 7,803.98 0.0K
12:59 7,804.46 7,804.46 7,804.46 7,804.46 0.0K
13:00 7,803.14 7,803.14 7,803.14 7,803.14 0.0K
13:01 7,799.02 7,799.02 7,799.02 7,799.02 0.0K
13:02 7,799.46 7,799.46 7,799.46 7,799.46 0.0K
13:03 7,798.75 7,798.75 7,798.75 7,798.75 0.0K
13:04 7,799.45 7,799.45 7,799.45 7,799.45 0.0K
13:05 7,799.08 7,799.08 7,799.08 7,799.08 0.0K
13:06 7,799.28 7,799.28 7,799.28 7,799.28 0.0K
13:07 7,799.41 7,799.41 7,799.41 7,799.41 0.0K
13:08 7,798.65 7,798.65 7,798.65 7,798.65 0.0K
13:09 7,798.00 7,798.00 7,798.00 7,798.00 0.0K
13:10 7,797.26 7,797.26 7,797.26 7,797.26 0.0K
13:11 7,797.62 7,797.62 7,797.62 7,797.62 0.0K
13:12 7,798.52 7,798.52 7,798.52 7,798.52 0.0K
13:13 7,799.35 7,799.35 7,799.35 7,799.35 0.0K
13:14 7,798.94 7,798.94 7,798.94 7,798.94 0.0K
13:15 7,799.52 7,799.52 7,799.52 7,799.52 0.0K
13:16 7,798.98 7,798.98 7,798.98 7,798.98 0.0K
13:17 7,799.81 7,799.81 7,799.81 7,799.81 0.0K
13:18 7,799.87 7,799.87 7,799.87 7,799.87 0.0K
13:19 7,799.92 7,799.92 7,799.92 7,799.92 0.0K
13:20 7,800.91 7,800.91 7,800.91 7,800.91 0.0K
13:21 7,800.61 7,800.61 7,800.61 7,800.61 0.0K
13:22 7,800.94 7,800.94 7,800.94 7,800.94 0.0K
13:23 7,801.76 7,801.76 7,801.76 7,801.76 0.0K
13:24 7,802.47 7,802.47 7,802.47 7,802.47 0.0K
13:25 7,802.42 7,802.42 7,802.42 7,802.42 0.0K
13:26 7,802.54 7,802.54 7,802.54 7,802.54 0.0K
13:27 7,803.40 7,803.40 7,803.40 7,803.40 0.0K
13:28 7,804.29 7,804.29 7,804.29 7,804.29 0.0K
13:29 7,803.94 7,803.94 7,803.94 7,803.94 0.0K
13:30 7,804.51 7,804.51 7,804.51 7,804.51 0.0K
13:31 7,806.80 7,806.80 7,806.80 7,806.80 0.0K
13:32 7,809.13 7,809.13 7,809.13 7,809.13 0.0K
13:33 7,810.73 7,810.73 7,810.73 7,810.73 0.0K
13:34 7,810.69 7,810.69 7,810.69 7,810.69 0.0K
13:35 7,811.01 7,811.01 7,811.01 7,811.01 0.0K
13:36 7,811.26 7,811.26 7,811.26 7,811.26 0.0K
13:37 7,813.70 7,813.70 7,813.70 7,813.70 0.0K
13:38 7,813.10 7,813.10 7,813.10 7,813.10 0.0K
13:39 7,813.21 7,813.21 7,813.21 7,813.21 0.0K
13:40 7,813.37 7,813.37 7,813.37 7,813.37 0.0K
13:41 7,813.48 7,813.48 7,813.48 7,813.48 0.0K
13:42 7,813.62 7,813.62 7,813.62 7,813.62 0.0K
13:43 7,811.65 7,811.65 7,811.65 7,811.65 0.0K
13:44 7,811.52 7,811.52 7,811.52 7,811.52 0.0K
13:45 7,810.87 7,810.87 7,810.87 7,810.87 0.0K
13:46 7,811.40 7,811.40 7,811.40 7,811.40 0.0K
13:47 7,811.35 7,811.35 7,811.35 7,811.35 0.0K
13:48 7,810.64 7,810.64 7,810.64 7,810.64 0.0K
13:49 7,811.94 7,811.94 7,811.94 7,811.94 0.0K
13:50 7,812.34 7,812.34 7,812.34 7,812.34 0.0K
13:51 7,811.98 7,811.98 7,811.98 7,811.98 0.0K
13:52 7,812.12 7,812.12 7,812.12 7,812.12 0.0K
13:53 7,812.28 7,812.28 7,812.28 7,812.28 0.0K
13:54 7,811.66 7,811.66 7,811.66 7,811.66 0.0K
13:55 7,812.20 7,812.20 7,812.20 7,812.20 0.0K
13:56 7,813.10 7,813.10 7,813.10 7,813.10 0.0K
13:57 7,813.90 7,813.90 7,813.90 7,813.90 0.0K
13:58 7,813.55 7,813.55 7,813.55 7,813.55 0.0K
13:59 7,813.39 7,813.39 7,813.39 7,813.39 0.0K
14:00 7,814.22 7,814.22 7,814.22 7,814.22 0.0K
14:01 7,813.68 7,813.68 7,813.68 7,813.68 0.0K
14:02 7,812.74 7,812.74 7,812.74 7,812.74 0.0K
14:03 7,811.92 7,811.92 7,811.92 7,811.92 0.0K
14:04 7,810.22 7,810.22 7,810.22 7,810.22 0.0K
14:05 7,811.41 7,811.41 7,811.41 7,811.41 0.0K
14:06 7,810.55 7,810.55 7,810.55 7,810.55 0.0K
14:07 7,809.94 7,809.94 7,809.94 7,809.94 0.0K
14:08 7,809.46 7,809.46 7,809.46 7,809.46 0.0K
14:09 7,809.59 7,809.59 7,809.59 7,809.59 0.0K
14:10 7,809.11 7,809.11 7,809.11 7,809.11 0.0K
14:11 7,808.69 7,808.69 7,808.69 7,808.69 0.0K
14:12 7,809.35 7,809.35 7,809.35 7,809.35 0.0K
14:13 7,810.26 7,810.26 7,810.26 7,810.26 0.0K
14:14 7,809.88 7,809.88 7,809.88 7,809.88 0.0K
14:15 7,806.64 7,806.64 7,806.64 7,806.64 0.0K
14:16 7,808.39 7,808.39 7,808.39 7,808.39 0.0K
14:17 7,808.47 7,808.47 7,808.47 7,808.47 0.0K
14:18 7,808.63 7,808.63 7,808.63 7,808.63 0.0K
14:19 7,808.60 7,808.60 7,808.60 7,808.60 0.0K
14:20 7,809.02 7,809.02 7,809.02 7,809.02 0.0K
14:21 7,809.95 7,809.95 7,809.95 7,809.95 0.0K
14:22 7,809.96 7,809.96 7,809.96 7,809.96 0.0K
14:23 7,808.94 7,808.94 7,808.94 7,808.94 0.0K
14:24 7,807.91 7,807.91 7,807.91 7,807.91 0.0K
14:25 7,807.83 7,807.83 7,807.83 7,807.83 0.0K
14:26 7,807.35 7,807.35 7,807.35 7,807.35 0.0K
14:27 7,807.56 7,807.56 7,807.56 7,807.56 0.0K
14:28 7,808.28 7,808.28 7,808.28 7,808.28 0.0K
14:29 7,807.48 7,807.48 7,807.48 7,807.48 0.0K
14:30 7,808.11 7,808.11 7,808.11 7,808.11 0.0K
14:31 7,808.49 7,808.49 7,808.49 7,808.49 0.0K
14:32 7,808.58 7,808.58 7,808.58 7,808.58 0.0K
14:33 7,811.17 7,811.17 7,811.17 7,811.17 0.0K
14:34 7,811.22 7,811.22 7,811.22 7,811.22 0.0K
14:35 7,810.56 7,810.56 7,810.56 7,810.56 0.0K
14:36 7,810.69 7,810.69 7,810.69 7,810.69 0.0K
14:37 7,811.37 7,811.37 7,811.37 7,811.37 0.0K
14:38 7,812.28 7,812.28 7,812.28 7,812.28 0.0K
14:39 7,811.47 7,811.47 7,811.47 7,811.47 0.0K
14:40 7,811.92 7,811.92 7,811.92 7,811.92 0.0K
14:41 7,812.38 7,812.38 7,812.38 7,812.38 0.0K
14:42 7,811.90 7,811.90 7,811.90 7,811.90 0.0K
14:43 7,811.21 7,811.21 7,811.21 7,811.21 0.0K
14:44 7,812.33 7,812.33 7,812.33 7,812.33 0.0K
14:45 7,811.99 7,811.99 7,811.99 7,811.99 0.0K
14:46 7,810.64 7,810.64 7,810.64 7,810.64 0.0K
14:47 7,809.76 7,809.76 7,809.76 7,809.76 0.0K
14:48 7,809.70 7,809.70 7,809.70 7,809.70 0.0K
14:49 7,809.13 7,809.13 7,809.13 7,809.13 0.0K
14:50 7,806.41 7,806.41 7,806.41 7,806.41 0.0K
14:51 7,806.99 7,806.99 7,806.99 7,806.99 0.0K
14:52 7,808.36 7,808.36 7,808.36 7,808.36 0.0K
14:53 7,808.63 7,808.63 7,808.63 7,808.63 0.0K
14:54 7,806.68 7,806.68 7,806.68 7,806.68 0.0K
14:55 7,805.85 7,805.85 7,805.85 7,805.85 0.0K
14:56 7,805.91 7,805.91 7,805.91 7,805.91 0.0K
14:57 7,806.03 7,806.03 7,806.03 7,806.03 0.0K
14:58 7,806.91 7,806.91 7,806.91 7,806.91 0.0K
14:59 7,806.11 7,806.11 7,806.11 7,806.11 0.0K
15:00 7,804.03 7,804.03 7,804.03 7,804.03 0.0K
15:01 7,803.52 7,803.52 7,803.52 7,803.52 0.0K
15:02 7,801.69 7,801.69 7,801.69 7,801.69 0.0K
15:03 7,798.17 7,798.17 7,798.17 7,798.17 0.0K
15:04 7,798.75 7,798.75 7,798.75 7,798.75 0.0K
15:05 7,799.47 7,799.47 7,799.47 7,799.47 0.0K
15:06 7,799.55 7,799.55 7,799.55 7,799.55 0.0K
15:07 7,800.30 7,800.30 7,800.30 7,800.30 0.0K
15:08 7,798.80 7,798.80 7,798.80 7,798.80 0.0K
15:09 7,797.77 7,797.77 7,797.77 7,797.77 0.0K
15:10 7,797.62 7,797.62 7,797.62 7,797.62 0.0K
15:11 7,796.73 7,796.73 7,796.73 7,796.73 0.0K
15:12 7,797.02 7,797.02 7,797.02 7,797.02 0.0K
15:13 7,798.78 7,798.78 7,798.78 7,798.78 0.0K
15:14 7,799.12 7,799.12 7,799.12 7,799.12 0.0K
15:15 7,798.77 7,798.77 7,798.77 7,798.77 0.0K
15:16 7,793.49 7,793.49 7,793.49 7,793.49 0.0K
15:17 7,792.42 7,792.42 7,792.42 7,792.42 0.0K
15:18 7,789.76 7,789.76 7,789.76 7,789.76 0.0K
15:19 7,787.05 7,787.05 7,787.05 7,787.05 0.0K
15:20 7,784.50 7,784.50 7,784.50 7,784.50 0.0K
15:21 7,781.57 7,781.57 7,781.57 7,781.57 0.0K
15:22 7,781.16 7,781.16 7,781.16 7,781.16 0.0K
15:23 7,779.61 7,779.61 7,779.61 7,779.61 0.0K
15:24 7,779.30 7,779.30 7,779.30 7,779.30 0.0K
15:25 7,779.11 7,779.11 7,779.11 7,779.11 0.0K
15:26 7,776.08 7,776.08 7,776.08 7,776.08 0.0K
15:27 7,773.82 7,773.82 7,773.82 7,773.82 0.0K
15:28 7,773.65 7,773.65 7,773.65 7,773.65 0.0K
15:29 7,774.30 7,774.30 7,774.30 7,774.30 0.0K
15:30 7,777.20 7,777.20 7,777.20 7,777.20 0.0K
15:31 7,774.26 7,774.26 7,774.26 7,774.26 0.0K
15:32 7,772.81 7,772.81 7,772.81 7,772.81 0.0K
15:33 7,768.24 7,768.24 7,768.24 7,768.24 0.0K
15:34 7,766.53 7,766.53 7,766.53 7,766.53 0.0K
15:35 7,766.62 7,766.62 7,766.62 7,766.62 0.0K
15:36 7,765.80 7,765.80 7,765.80 7,765.80 0.0K
15:37 7,767.86 7,767.86 7,767.86 7,767.86 0.0K
15:38 7,768.32 7,768.32 7,768.32 7,768.32 0.0K
15:39 7,769.74 7,769.74 7,769.74 7,769.74 0.0K
15:40 7,769.33 7,769.33 7,769.33 7,769.33 0.0K
15:41 7,768.55 7,768.55 7,768.55 7,768.55 0.0K
15:42 7,768.09 7,768.09 7,768.09 7,768.09 0.0K
15:43 7,767.55 7,767.55 7,767.55 7,767.55 0.0K
15:44 7,767.97 7,767.97 7,767.97 7,767.97 0.0K
15:45 7,767.98 7,767.98 7,767.98 7,767.98 0.0K
15:46 7,768.68 7,768.68 7,768.68 7,768.68 0.0K
15:47 7,770.18 7,770.18 7,770.18 7,770.18 0.0K
15:48 7,770.18 7,770.18 7,770.18 7,770.18 0.0K
15:49 7,769.56 7,769.56 7,769.56 7,769.56 0.0K
15:50 7,769.01 7,769.01 7,769.01 7,769.01 0.0K
15:51 7,769.96 7,769.96 7,769.96 7,769.96 0.0K
15:52 7,769.85 7,769.85 7,769.85 7,769.85 0.0K
15:53 7,769.94 7,769.94 7,769.94 7,769.94 0.0K
15:54 7,769.62 7,769.62 7,769.62 7,769.62 0.0K
15:55 7,770.80 7,770.80 7,770.80 7,770.80 0.0K
15:56 7,772.75 7,772.75 7,772.75 7,772.75 0.0K
15:57 7,773.53 7,773.53 7,773.53 7,773.53 0.0K
15:58 7,772.96 7,772.96 7,772.96 7,772.96 0.0K
15:59 7,772.67 7,772.67 7,772.67 7,772.67 0.0K
16:00 7,773.05 7,773.05 7,773.05 7,773.05 0.0K
16:01 7,775.82 7,775.82 7,775.82 7,775.82 0.0K
16:02 7,779.24 7,779.24 7,779.24 7,779.24 0.0K
16:03 7,780.97 7,780.97 7,780.97 7,780.97 0.0K
16:04 7,780.73 7,780.73 7,780.73 7,780.73 0.0K
16:05 7,784.07 7,784.07 7,784.07 7,784.07 0.0K
16:06 7,786.62 7,786.62 7,786.62 7,786.62 0.0K
16:07 7,788.02 7,788.02 7,788.02 7,788.02 0.0K
16:08 7,787.81 7,787.81 7,787.81 7,787.81 0.0K
16:09 7,788.20 7,788.20 7,788.20 7,788.20 0.0K
16:10 7,787.19 7,787.19 7,787.19 7,787.19 0.0K
16:11 7,786.10 7,786.10 7,786.10 7,786.10 0.0K
16:12 7,786.43 7,786.43 7,786.43 7,786.43 0.0K
16:13 7,786.75 7,786.75 7,786.75 7,786.75 0.0K
16:14 7,787.58 7,787.58 7,787.58 7,787.58 0.0K
16:15 7,787.38 7,787.38 7,787.38 7,787.38 0.0K
16:16 7,788.03 7,788.03 7,788.03 7,788.03 0.0K
16:17 7,788.21 7,788.21 7,788.21 7,788.21 0.0K
16:18 7,787.25 7,787.25 7,787.25 7,787.25 0.0K
16:19 7,786.62 7,786.62 7,786.62 7,786.62 0.0K
16:20 7,786.97 7,786.97 7,786.97 7,786.97 0.0K
16:21 7,787.42 7,787.42 7,787.42 7,787.42 0.0K
16:22 7,787.01 7,787.01 7,787.01 7,787.01 0.0K
16:23 7,786.84 7,786.84 7,786.84 7,786.84 0.0K
16:24 7,787.29 7,787.29 7,787.29 7,787.29 0.0K
16:25 7,786.76 7,786.76 7,786.76 7,786.76 0.0K
16:26 7,786.85 7,786.85 7,786.85 7,786.85 0.0K
16:27 7,786.90 7,786.90 7,786.90 7,786.90 0.0K
16:28 7,787.00 7,787.00 7,787.00 7,787.00 0.0K
16:29 7,786.01 7,786.01 7,786.01 7,786.01 0.0K
16:30 7,786.23 7,786.23 7,786.23 7,786.23 0.0K
16:31 7,783.92 7,783.92 7,783.92 7,783.92 0.0K
16:32 7,782.71 7,782.71 7,782.71 7,782.71 0.0K
16:33 7,783.26 7,783.26 7,783.26 7,783.26 0.0K
16:34 7,781.26 7,781.26 7,781.26 7,781.26 0.0K
16:35 7,780.63 7,780.63 7,780.63 7,780.63 0.0K
16:36 7,780.78 7,780.78 7,780.78 7,780.78 0.0K
16:37 7,781.21 7,781.21 7,781.21 7,781.21 0.0K
16:38 7,783.06 7,783.06 7,783.06 7,783.06 0.0K
16:39 7,784.91 7,784.91 7,784.91 7,784.91 0.0K
16:40 7,784.52 7,784.52 7,784.52 7,784.52 0.0K
16:41 7,784.72 7,784.72 7,784.72 7,784.72 0.0K
16:42 7,784.95 7,784.95 7,784.95 7,784.95 0.0K
16:43 7,784.76 7,784.76 7,784.76 7,784.76 0.0K
16:44 7,782.53 7,782.53 7,782.53 7,782.53 0.0K
16:45 7,784.07 7,784.07 7,784.07 7,784.07 0.0K
16:46 7,785.01 7,785.01 7,785.01 7,785.01 0.0K
16:47 7,785.44 7,785.44 7,785.44 7,785.44 0.0K
16:48 7,785.92 7,785.92 7,785.92 7,785.92 0.0K
16:49 7,784.30 7,784.30 7,784.30 7,784.30 0.0K
16:50 7,784.58 7,784.58 7,784.58 7,784.58 0.0K
16:51 7,783.80 7,783.80 7,783.80 7,783.80 0.0K
16:52 7,784.27 7,784.27 7,784.27 7,784.27 0.0K
16:53 7,785.00 7,785.00 7,785.00 7,785.00 0.0K
16:54 7,785.48 7,785.48 7,785.48 7,785.48 0.0K
16:55 7,785.50 7,785.50 7,785.50 7,785.50 0.0K
16:56 7,786.61 7,786.61 7,786.61 7,786.61 0.0K
16:57 7,783.23 7,783.23 7,783.23 7,783.23 0.0K
16:58 7,782.21 7,782.21 7,782.21 7,782.21 0.0K
16:59 7,782.79 7,782.79 7,782.79 7,782.79 0.0K
17:00 7,785.17 7,785.17 7,785.17 7,785.17 0.0K
17:01 7,784.91 7,784.91 7,784.91 7,784.91 0.0K
17:02 7,783.88 7,783.88 7,783.88 7,783.88 0.0K
17:03 7,784.04 7,784.04 7,784.04 7,784.04 0.0K
17:04 7,783.98 7,783.98 7,783.98 7,783.98 0.0K
17:05 7,786.88 7,786.88 7,786.88 7,786.88 0.0K
17:06 7,786.16 7,786.16 7,786.16 7,786.16 0.0K
17:07 7,787.23 7,787.23 7,787.23 7,787.23 0.0K
17:08 7,788.23 7,788.23 7,788.23 7,788.23 0.0K
17:09 7,788.12 7,788.12 7,788.12 7,788.12 0.0K
17:10 7,788.14 7,788.14 7,788.14 7,788.14 0.0K
17:11 7,788.13 7,788.13 7,788.13 7,788.13 0.0K
17:12 7,789.06 7,789.06 7,789.06 7,789.06 0.0K
17:13 7,785.33 7,785.33 7,785.33 7,785.33 0.0K
17:14 7,785.80 7,785.80 7,785.80 7,785.80 0.0K
17:15 7,787.28 7,787.28 7,787.28 7,787.28 0.0K
17:16 7,787.33 7,787.33 7,787.33 7,787.33 0.0K
17:17 7,787.40 7,787.40 7,787.40 7,787.40 0.0K
17:18 7,787.74 7,787.74 7,787.74 7,787.74 0.0K
17:19 7,787.34 7,787.34 7,787.34 7,787.34 0.0K
17:20 7,788.13 7,788.13 7,788.13 7,788.13 0.0K
17:21 7,788.17 7,788.17 7,788.17 7,788.17 0.0K
17:22 7,789.70 7,789.70 7,789.70 7,789.70 0.0K
17:23 7,790.52 7,790.52 7,790.52 7,790.52 0.0K
17:24 7,789.69 7,789.69 7,789.69 7,789.69 0.0K
17:25 7,790.84 7,790.84 7,790.84 7,790.84 0.0K
17:26 7,793.53 7,793.53 7,793.53 7,793.53 0.0K
17:27 7,793.59 7,793.59 7,793.59 7,793.59 0.0K
17:28 7,794.15 7,794.15 7,794.15 7,794.15 0.0K
17:29 7,793.17 7,793.17 7,793.17 7,793.17 0.0K
17:30 7,791.65 7,791.65 7,791.65 7,791.65 0.0K
17:31 7,791.60 7,791.60 7,791.60 7,791.60 0.0K
17:32 7,791.04 7,791.04 7,791.04 7,791.04 0.0K
17:33 7,790.95 7,790.95 7,790.95 7,790.95 0.0K
17:34 7,791.28 7,791.28 7,791.28 7,791.28 0.0K
17:35 7,791.94 7,791.94 7,791.94 7,791.94 0.0K
17:36 7,791.70 7,791.70 7,791.70 7,791.70 0.0K
17:37 7,790.28 7,790.28 7,790.28 7,790.28 0.0K
17:38 7,789.09 7,789.09 7,789.09 7,789.09 0.0K
17:39 7,789.14 7,789.14 7,789.14 7,789.14 0.0K
17:40 7,789.53 7,789.53 7,789.53 7,789.53 0.0K
17:41 7,789.61 7,789.61 7,789.61 7,789.61 0.0K
17:42 7,788.55 7,788.55 7,788.55 7,788.55 0.0K
17:43 7,788.46 7,788.46 7,788.46 7,788.46 0.0K
17:44 7,788.50 7,788.50 7,788.50 7,788.50 0.0K
17:45 7,780.83 7,780.83 7,780.83 7,780.83 0.0K
17:46 7,780.02 7,780.02 7,780.02 7,780.02 0.0K
17:47 7,778.68 7,778.68 7,778.68 7,778.68 0.0K
17:48 7,780.06 7,780.06 7,780.06 7,780.06 0.0K
17:49 7,780.59 7,780.59 7,780.59 7,780.59 0.0K
17:50 7,783.04 7,783.04 7,783.04 7,783.04 0.0K
17:51 7,784.92 7,784.92 7,784.92 7,784.92 0.0K
17:52 7,783.96 7,783.96 7,783.96 7,783.96 0.0K
17:53 7,785.69 7,785.69 7,785.69 7,785.69 0.0K
17:54 7,787.98 7,787.98 7,787.98 7,787.98 0.0K
17:55 7,788.32 7,788.32 7,788.32 7,788.32 0.0K
17:56 7,787.56 7,787.56 7,787.56 7,787.56 0.0K
17:57 7,788.08 7,788.08 7,788.08 7,788.08 0.0K
17:58 7,787.73 7,787.73 7,787.73 7,787.73 0.0K
17:59 7,787.72 7,787.72 7,787.72 7,787.72 0.0K
18:00 7,787.68 7,787.68 7,787.68 7,787.68 0.0K
18:01 7,789.41 7,789.41 7,789.41 7,789.41 0.0K
18:02 7,789.49 7,789.49 7,789.49 7,789.49 0.0K
18:03 7,790.69 7,790.69 7,790.69 7,790.69 0.0K
18:04 7,789.93 7,789.93 7,789.93 7,789.93 0.0K
18:05 7,789.99 7,789.99 7,789.99 7,789.99 0.0K
18:06 7,789.80 7,789.80 7,789.80 7,789.80 0.0K
18:07 7,791.56 7,791.56 7,791.56 7,791.56 0.0K
18:08 7,787.09 7,787.09 7,787.09 7,787.09 0.0K
18:09 7,787.67 7,787.67 7,787.67 7,787.67 0.0K
18:10 7,786.14 7,786.14 7,786.14 7,786.14 0.0K
18:11 7,785.96 7,785.96 7,785.96 7,785.96 0.0K
18:12 7,785.15 7,785.15 7,785.15 7,785.15 0.0K
18:13 7,784.07 7,784.07 7,784.07 7,784.07 0.0K
18:14 7,784.21 7,784.21 7,784.21 7,784.21 0.0K
18:15 7,786.06 7,786.06 7,786.06 7,786.06 0.0K
18:16 7,785.66 7,785.66 7,785.66 7,785.66 0.0K
18:17 7,785.75 7,785.75 7,785.75 7,785.75 0.0K
18:18 7,786.14 7,786.14 7,786.14 7,786.14 0.0K
18:19 7,787.16 7,787.16 7,787.16 7,787.16 0.0K
18:20 7,786.13 7,786.13 7,786.13 7,786.13 0.0K
18:21 7,787.83 7,787.83 7,787.83 7,787.83 0.0K
18:22 7,788.48 7,788.48 7,788.48 7,788.48 0.0K
18:23 7,788.10 7,788.10 7,788.10 7,788.10 0.0K
18:24 7,785.94 7,785.94 7,785.94 7,785.94 0.0K
18:25 7,784.02 7,784.02 7,784.02 7,784.02 0.0K
18:29 7,788.97 7,788.97 7,788.97 7,788.97 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