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
10:00 7,873.32 7,873.32 7,873.32 7,873.32 0.0K
10:01 7,879.32 7,879.32 7,879.32 7,879.32 0.0K
10:02 7,882.84 7,882.84 7,882.84 7,882.84 0.0K
10:03 7,883.08 7,883.08 7,883.08 7,883.08 0.0K
10:04 7,883.14 7,883.14 7,883.14 7,883.14 0.0K
10:05 7,885.45 7,885.45 7,885.45 7,885.45 0.0K
10:06 7,884.84 7,884.84 7,884.84 7,884.84 0.0K
10:07 7,884.13 7,884.13 7,884.13 7,884.13 0.0K
10:08 7,882.14 7,882.14 7,882.14 7,882.14 0.0K
10:09 7,881.85 7,881.85 7,881.85 7,881.85 0.0K
10:10 7,883.74 7,883.74 7,883.74 7,883.74 0.0K
10:11 7,883.20 7,883.20 7,883.20 7,883.20 0.0K
10:12 7,883.31 7,883.31 7,883.31 7,883.31 0.0K
10:13 7,881.81 7,881.81 7,881.81 7,881.81 0.0K
10:14 7,879.37 7,879.37 7,879.37 7,879.37 0.0K
10:15 7,879.45 7,879.45 7,879.45 7,879.45 0.0K
10:16 7,876.73 7,876.73 7,876.73 7,876.73 0.0K
10:17 7,876.42 7,876.42 7,876.42 7,876.42 0.0K
10:18 7,876.70 7,876.70 7,876.70 7,876.70 0.0K
10:19 7,879.72 7,879.72 7,879.72 7,879.72 0.0K
10:20 7,879.61 7,879.61 7,879.61 7,879.61 0.0K
10:21 7,881.80 7,881.80 7,881.80 7,881.80 0.0K
10:22 7,882.17 7,882.17 7,882.17 7,882.17 0.0K
10:23 7,883.82 7,883.82 7,883.82 7,883.82 0.0K
10:24 7,887.95 7,887.95 7,887.95 7,887.95 0.0K
10:25 7,888.04 7,888.04 7,888.04 7,888.04 0.0K
10:26 7,889.21 7,889.21 7,889.21 7,889.21 0.0K
10:27 7,892.40 7,892.40 7,892.40 7,892.40 0.0K
10:28 7,893.73 7,893.73 7,893.73 7,893.73 0.0K
10:29 7,893.93 7,893.93 7,893.93 7,893.93 0.0K
10:30 7,894.49 7,894.49 7,894.49 7,894.49 0.0K
10:31 7,892.92 7,892.92 7,892.92 7,892.92 0.0K
10:32 7,893.99 7,893.99 7,893.99 7,893.99 0.0K
10:33 7,894.81 7,894.81 7,894.81 7,894.81 0.0K
10:34 7,896.72 7,896.72 7,896.72 7,896.72 0.0K
10:35 7,898.12 7,898.12 7,898.12 7,898.12 0.0K
10:36 7,897.72 7,897.72 7,897.72 7,897.72 0.0K
10:37 7,898.32 7,898.32 7,898.32 7,898.32 0.0K
10:38 7,899.01 7,899.01 7,899.01 7,899.01 0.0K
10:39 7,901.78 7,901.78 7,901.78 7,901.78 0.0K
10:40 7,906.27 7,906.27 7,906.27 7,906.27 0.0K
10:41 7,909.33 7,909.33 7,909.33 7,909.33 0.0K
10:42 7,907.73 7,907.73 7,907.73 7,907.73 0.0K
10:43 7,907.63 7,907.63 7,907.63 7,907.63 0.0K
10:44 7,907.91 7,907.91 7,907.91 7,907.91 0.0K
10:45 7,908.35 7,908.35 7,908.35 7,908.35 0.0K
10:46 7,910.11 7,910.11 7,910.11 7,910.11 0.0K
10:47 7,910.72 7,910.72 7,910.72 7,910.72 0.0K
10:48 7,908.26 7,908.26 7,908.26 7,908.26 0.0K
10:49 7,906.08 7,906.08 7,906.08 7,906.08 0.0K
10:50 7,907.04 7,907.04 7,907.04 7,907.04 0.0K
10:51 7,903.42 7,903.42 7,903.42 7,903.42 0.0K
10:52 7,904.42 7,904.42 7,904.42 7,904.42 0.0K
10:53 7,905.20 7,905.20 7,905.20 7,905.20 0.0K
10:54 7,904.04 7,904.04 7,904.04 7,904.04 0.0K
10:55 7,903.77 7,903.77 7,903.77 7,903.77 0.0K
10:56 7,903.49 7,903.49 7,903.49 7,903.49 0.0K
10:57 7,904.09 7,904.09 7,904.09 7,904.09 0.0K
10:58 7,902.92 7,902.92 7,902.92 7,902.92 0.0K
10:59 7,902.85 7,902.85 7,902.85 7,902.85 0.0K
11:00 7,900.17 7,900.17 7,900.17 7,900.17 0.0K
11:01 7,901.98 7,901.98 7,901.98 7,901.98 0.0K
11:02 7,904.81 7,904.81 7,904.81 7,904.81 0.0K
11:03 7,907.13 7,907.13 7,907.13 7,907.13 0.0K
11:04 7,909.12 7,909.12 7,909.12 7,909.12 0.0K
11:05 7,910.78 7,910.78 7,910.78 7,910.78 0.0K
11:06 7,913.05 7,913.05 7,913.05 7,913.05 0.0K
11:07 7,912.40 7,912.40 7,912.40 7,912.40 0.0K
11:08 7,914.91 7,914.91 7,914.91 7,914.91 0.0K
11:09 7,913.28 7,913.28 7,913.28 7,913.28 0.0K
11:10 7,913.60 7,913.60 7,913.60 7,913.60 0.0K
11:11 7,913.48 7,913.48 7,913.48 7,913.48 0.0K
11:12 7,913.29 7,913.29 7,913.29 7,913.29 0.0K
11:13 7,915.42 7,915.42 7,915.42 7,915.42 0.0K
11:14 7,915.70 7,915.70 7,915.70 7,915.70 0.0K
11:15 7,916.09 7,916.09 7,916.09 7,916.09 0.0K
11:16 7,915.27 7,915.27 7,915.27 7,915.27 0.0K
11:17 7,913.80 7,913.80 7,913.80 7,913.80 0.0K
11:18 7,917.37 7,917.37 7,917.37 7,917.37 0.0K
11:19 7,917.65 7,917.65 7,917.65 7,917.65 0.0K
11:20 7,917.40 7,917.40 7,917.40 7,917.40 0.0K
11:21 7,919.53 7,919.53 7,919.53 7,919.53 0.0K
11:22 7,921.01 7,921.01 7,921.01 7,921.01 0.0K
11:23 7,921.02 7,921.02 7,921.02 7,921.02 0.0K
11:24 7,919.75 7,919.75 7,919.75 7,919.75 0.0K
11:25 7,919.90 7,919.90 7,919.90 7,919.90 0.0K
11:26 7,917.24 7,917.24 7,917.24 7,917.24 0.0K
11:27 7,916.97 7,916.97 7,916.97 7,916.97 0.0K
11:28 7,917.77 7,917.77 7,917.77 7,917.77 0.0K
11:29 7,919.70 7,919.70 7,919.70 7,919.70 0.0K
11:30 7,918.98 7,918.98 7,918.98 7,918.98 0.0K
11:31 7,919.97 7,919.97 7,919.97 7,919.97 0.0K
11:32 7,919.10 7,919.10 7,919.10 7,919.10 0.0K
11:33 7,919.99 7,919.99 7,919.99 7,919.99 0.0K
11:34 7,920.20 7,920.20 7,920.20 7,920.20 0.0K
11:35 7,920.70 7,920.70 7,920.70 7,920.70 0.0K
11:36 7,920.05 7,920.05 7,920.05 7,920.05 0.0K
11:37 7,920.01 7,920.01 7,920.01 7,920.01 0.0K
11:38 7,920.22 7,920.22 7,920.22 7,920.22 0.0K
11:39 7,920.32 7,920.32 7,920.32 7,920.32 0.0K
11:40 7,921.13 7,921.13 7,921.13 7,921.13 0.0K
11:41 7,922.36 7,922.36 7,922.36 7,922.36 0.0K
11:42 7,923.87 7,923.87 7,923.87 7,923.87 0.0K
11:43 7,925.92 7,925.92 7,925.92 7,925.92 0.0K
11:44 7,926.92 7,926.92 7,926.92 7,926.92 0.0K
11:45 7,929.61 7,929.61 7,929.61 7,929.61 0.0K
11:46 7,929.00 7,929.00 7,929.00 7,929.00 0.0K
11:47 7,927.88 7,927.88 7,927.88 7,927.88 0.0K
11:48 7,927.37 7,927.37 7,927.37 7,927.37 0.0K
11:49 7,927.54 7,927.54 7,927.54 7,927.54 0.0K
11:50 7,927.30 7,927.30 7,927.30 7,927.30 0.0K
11:51 7,927.55 7,927.55 7,927.55 7,927.55 0.0K
11:52 7,928.26 7,928.26 7,928.26 7,928.26 0.0K
11:53 7,929.27 7,929.27 7,929.27 7,929.27 0.0K
11:54 7,930.06 7,930.06 7,930.06 7,930.06 0.0K
11:55 7,929.25 7,929.25 7,929.25 7,929.25 0.0K
11:56 7,930.36 7,930.36 7,930.36 7,930.36 0.0K
11:57 7,930.88 7,930.88 7,930.88 7,930.88 0.0K
11:58 7,930.96 7,930.96 7,930.96 7,930.96 0.0K
11:59 7,931.83 7,931.83 7,931.83 7,931.83 0.0K
12:00 7,931.78 7,931.78 7,931.78 7,931.78 0.0K
12:01 7,931.32 7,931.32 7,931.32 7,931.32 0.0K
12:02 7,933.65 7,933.65 7,933.65 7,933.65 0.0K
12:03 7,933.51 7,933.51 7,933.51 7,933.51 0.0K
12:04 7,932.16 7,932.16 7,932.16 7,932.16 0.0K
12:05 7,932.14 7,932.14 7,932.14 7,932.14 0.0K
12:06 7,932.03 7,932.03 7,932.03 7,932.03 0.0K
12:07 7,931.94 7,931.94 7,931.94 7,931.94 0.0K
12:08 7,929.81 7,929.81 7,929.81 7,929.81 0.0K
12:09 7,929.15 7,929.15 7,929.15 7,929.15 0.0K
12:10 7,928.48 7,928.48 7,928.48 7,928.48 0.0K
12:11 7,929.01 7,929.01 7,929.01 7,929.01 0.0K
12:12 7,929.39 7,929.39 7,929.39 7,929.39 0.0K
12:13 7,929.42 7,929.42 7,929.42 7,929.42 0.0K
12:14 7,929.35 7,929.35 7,929.35 7,929.35 0.0K
12:15 7,929.86 7,929.86 7,929.86 7,929.86 0.0K
12:16 7,929.36 7,929.36 7,929.36 7,929.36 0.0K
12:17 7,928.64 7,928.64 7,928.64 7,928.64 0.0K
12:18 7,927.83 7,927.83 7,927.83 7,927.83 0.0K
12:19 7,927.85 7,927.85 7,927.85 7,927.85 0.0K
12:20 7,927.97 7,927.97 7,927.97 7,927.97 0.0K
12:21 7,927.36 7,927.36 7,927.36 7,927.36 0.0K
12:22 7,927.70 7,927.70 7,927.70 7,927.70 0.0K
12:23 7,927.24 7,927.24 7,927.24 7,927.24 0.0K
12:24 7,925.98 7,925.98 7,925.98 7,925.98 0.0K
12:25 7,926.24 7,926.24 7,926.24 7,926.24 0.0K
12:26 7,926.54 7,926.54 7,926.54 7,926.54 0.0K
12:27 7,925.77 7,925.77 7,925.77 7,925.77 0.0K
12:28 7,926.35 7,926.35 7,926.35 7,926.35 0.0K
12:29 7,926.88 7,926.88 7,926.88 7,926.88 0.0K
12:30 7,927.51 7,927.51 7,927.51 7,927.51 0.0K
12:31 7,928.36 7,928.36 7,928.36 7,928.36 0.0K
12:32 7,929.73 7,929.73 7,929.73 7,929.73 0.0K
12:33 7,928.52 7,928.52 7,928.52 7,928.52 0.0K
12:34 7,929.93 7,929.93 7,929.93 7,929.93 0.0K
12:35 7,930.61 7,930.61 7,930.61 7,930.61 0.0K
12:36 7,931.72 7,931.72 7,931.72 7,931.72 0.0K
12:37 7,932.26 7,932.26 7,932.26 7,932.26 0.0K
12:38 7,933.23 7,933.23 7,933.23 7,933.23 0.0K
12:39 7,932.35 7,932.35 7,932.35 7,932.35 0.0K
12:40 7,931.68 7,931.68 7,931.68 7,931.68 0.0K
12:41 7,931.83 7,931.83 7,931.83 7,931.83 0.0K
12:42 7,932.62 7,932.62 7,932.62 7,932.62 0.0K
12:43 7,932.09 7,932.09 7,932.09 7,932.09 0.0K
12:44 7,930.70 7,930.70 7,930.70 7,930.70 0.0K
12:45 7,932.15 7,932.15 7,932.15 7,932.15 0.0K
12:46 7,932.65 7,932.65 7,932.65 7,932.65 0.0K
12:47 7,932.53 7,932.53 7,932.53 7,932.53 0.0K
12:48 7,933.26 7,933.26 7,933.26 7,933.26 0.0K
12:49 7,932.42 7,932.42 7,932.42 7,932.42 0.0K
12:50 7,931.60 7,931.60 7,931.60 7,931.60 0.0K
12:51 7,930.57 7,930.57 7,930.57 7,930.57 0.0K
12:52 7,928.93 7,928.93 7,928.93 7,928.93 0.0K
12:53 7,926.92 7,926.92 7,926.92 7,926.92 0.0K
12:54 7,926.41 7,926.41 7,926.41 7,926.41 0.0K
12:55 7,926.50 7,926.50 7,926.50 7,926.50 0.0K
12:56 7,925.74 7,925.74 7,925.74 7,925.74 0.0K
12:57 7,926.04 7,926.04 7,926.04 7,926.04 0.0K
12:58 7,927.55 7,927.55 7,927.55 7,927.55 0.0K
12:59 7,927.12 7,927.12 7,927.12 7,927.12 0.0K
13:00 7,924.71 7,924.71 7,924.71 7,924.71 0.0K
13:01 7,925.54 7,925.54 7,925.54 7,925.54 0.0K
13:02 7,925.73 7,925.73 7,925.73 7,925.73 0.0K
13:03 7,925.55 7,925.55 7,925.55 7,925.55 0.0K
13:04 7,925.81 7,925.81 7,925.81 7,925.81 0.0K
13:05 7,925.72 7,925.72 7,925.72 7,925.72 0.0K
13:06 7,925.11 7,925.11 7,925.11 7,925.11 0.0K
13:07 7,924.25 7,924.25 7,924.25 7,924.25 0.0K
13:08 7,924.06 7,924.06 7,924.06 7,924.06 0.0K
13:09 7,923.67 7,923.67 7,923.67 7,923.67 0.0K
13:10 7,923.15 7,923.15 7,923.15 7,923.15 0.0K
13:11 7,920.66 7,920.66 7,920.66 7,920.66 0.0K
13:12 7,919.50 7,919.50 7,919.50 7,919.50 0.0K
13:13 7,917.93 7,917.93 7,917.93 7,917.93 0.0K
13:14 7,917.94 7,917.94 7,917.94 7,917.94 0.0K
13:15 7,918.15 7,918.15 7,918.15 7,918.15 0.0K
13:16 7,918.94 7,918.94 7,918.94 7,918.94 0.0K
13:17 7,916.55 7,916.55 7,916.55 7,916.55 0.0K
13:18 7,917.21 7,917.21 7,917.21 7,917.21 0.0K
13:19 7,916.48 7,916.48 7,916.48 7,916.48 0.0K
13:20 7,916.35 7,916.35 7,916.35 7,916.35 0.0K
13:21 7,916.48 7,916.48 7,916.48 7,916.48 0.0K
13:22 7,916.63 7,916.63 7,916.63 7,916.63 0.0K
13:23 7,917.27 7,917.27 7,917.27 7,917.27 0.0K
13:24 7,917.72 7,917.72 7,917.72 7,917.72 0.0K
13:25 7,918.78 7,918.78 7,918.78 7,918.78 0.0K
13:26 7,918.42 7,918.42 7,918.42 7,918.42 0.0K
13:27 7,918.66 7,918.66 7,918.66 7,918.66 0.0K
13:28 7,918.83 7,918.83 7,918.83 7,918.83 0.0K
13:29 7,919.71 7,919.71 7,919.71 7,919.71 0.0K
13:30 7,919.37 7,919.37 7,919.37 7,919.37 0.0K
13:31 7,919.97 7,919.97 7,919.97 7,919.97 0.0K
13:32 7,920.40 7,920.40 7,920.40 7,920.40 0.0K
13:33 7,920.19 7,920.19 7,920.19 7,920.19 0.0K
13:34 7,920.11 7,920.11 7,920.11 7,920.11 0.0K
13:35 7,919.22 7,919.22 7,919.22 7,919.22 0.0K
13:36 7,919.36 7,919.36 7,919.36 7,919.36 0.0K
13:37 7,918.94 7,918.94 7,918.94 7,918.94 0.0K
13:38 7,918.87 7,918.87 7,918.87 7,918.87 0.0K
13:39 7,918.05 7,918.05 7,918.05 7,918.05 0.0K
13:40 7,915.51 7,915.51 7,915.51 7,915.51 0.0K
13:41 7,914.48 7,914.48 7,914.48 7,914.48 0.0K
13:42 7,915.08 7,915.08 7,915.08 7,915.08 0.0K
13:43 7,915.50 7,915.50 7,915.50 7,915.50 0.0K
13:44 7,914.39 7,914.39 7,914.39 7,914.39 0.0K
13:45 7,914.77 7,914.77 7,914.77 7,914.77 0.0K
13:46 7,914.67 7,914.67 7,914.67 7,914.67 0.0K
13:47 7,914.04 7,914.04 7,914.04 7,914.04 0.0K
13:48 7,914.37 7,914.37 7,914.37 7,914.37 0.0K
13:49 7,914.00 7,914.00 7,914.00 7,914.00 0.0K
13:50 7,914.19 7,914.19 7,914.19 7,914.19 0.0K
13:51 7,913.98 7,913.98 7,913.98 7,913.98 0.0K
13:52 7,914.48 7,914.48 7,914.48 7,914.48 0.0K
13:53 7,913.06 7,913.06 7,913.06 7,913.06 0.0K
13:54 7,913.93 7,913.93 7,913.93 7,913.93 0.0K
13:55 7,914.06 7,914.06 7,914.06 7,914.06 0.0K
13:56 7,915.12 7,915.12 7,915.12 7,915.12 0.0K
13:57 7,915.40 7,915.40 7,915.40 7,915.40 0.0K
13:58 7,915.96 7,915.96 7,915.96 7,915.96 0.0K
13:59 7,916.22 7,916.22 7,916.22 7,916.22 0.0K
14:00 7,916.45 7,916.45 7,916.45 7,916.45 0.0K
14:01 7,915.39 7,915.39 7,915.39 7,915.39 0.0K
14:02 7,914.75 7,914.75 7,914.75 7,914.75 0.0K
14:03 7,912.42 7,912.42 7,912.42 7,912.42 0.0K
14:04 7,911.90 7,911.90 7,911.90 7,911.90 0.0K
14:05 7,910.72 7,910.72 7,910.72 7,910.72 0.0K
14:06 7,910.98 7,910.98 7,910.98 7,910.98 0.0K
14:07 7,911.16 7,911.16 7,911.16 7,911.16 0.0K
14:08 7,911.76 7,911.76 7,911.76 7,911.76 0.0K
14:09 7,911.53 7,911.53 7,911.53 7,911.53 0.0K
14:10 7,913.40 7,913.40 7,913.40 7,913.40 0.0K
14:11 7,913.81 7,913.81 7,913.81 7,913.81 0.0K
14:12 7,914.71 7,914.71 7,914.71 7,914.71 0.0K
14:13 7,914.54 7,914.54 7,914.54 7,914.54 0.0K
14:14 7,915.17 7,915.17 7,915.17 7,915.17 0.0K
14:15 7,914.58 7,914.58 7,914.58 7,914.58 0.0K
14:16 7,914.82 7,914.82 7,914.82 7,914.82 0.0K
14:17 7,915.62 7,915.62 7,915.62 7,915.62 0.0K
14:18 7,915.24 7,915.24 7,915.24 7,915.24 0.0K
14:19 7,915.94 7,915.94 7,915.94 7,915.94 0.0K
14:20 7,916.34 7,916.34 7,916.34 7,916.34 0.0K
14:21 7,915.37 7,915.37 7,915.37 7,915.37 0.0K
14:22 7,916.30 7,916.30 7,916.30 7,916.30 0.0K
14:23 7,916.06 7,916.06 7,916.06 7,916.06 0.0K
14:24 7,916.09 7,916.09 7,916.09 7,916.09 0.0K
14:25 7,915.97 7,915.97 7,915.97 7,915.97 0.0K
14:26 7,916.30 7,916.30 7,916.30 7,916.30 0.0K
14:27 7,916.60 7,916.60 7,916.60 7,916.60 0.0K
14:28 7,915.87 7,915.87 7,915.87 7,915.87 0.0K
14:29 7,915.85 7,915.85 7,915.85 7,915.85 0.0K
14:30 7,916.88 7,916.88 7,916.88 7,916.88 0.0K
14:31 7,914.61 7,914.61 7,914.61 7,914.61 0.0K
14:32 7,917.45 7,917.45 7,917.45 7,917.45 0.0K
14:33 7,917.88 7,917.88 7,917.88 7,917.88 0.0K
14:34 7,917.89 7,917.89 7,917.89 7,917.89 0.0K
14:35 7,917.62 7,917.62 7,917.62 7,917.62 0.0K
14:36 7,917.23 7,917.23 7,917.23 7,917.23 0.0K
14:37 7,917.90 7,917.90 7,917.90 7,917.90 0.0K
14:38 7,917.64 7,917.64 7,917.64 7,917.64 0.0K
14:39 7,915.86 7,915.86 7,915.86 7,915.86 0.0K
14:40 7,915.37 7,915.37 7,915.37 7,915.37 0.0K
14:41 7,914.45 7,914.45 7,914.45 7,914.45 0.0K
14:42 7,914.58 7,914.58 7,914.58 7,914.58 0.0K
14:43 7,914.47 7,914.47 7,914.47 7,914.47 0.0K
14:44 7,914.71 7,914.71 7,914.71 7,914.71 0.0K
14:45 7,915.29 7,915.29 7,915.29 7,915.29 0.0K
14:46 7,915.73 7,915.73 7,915.73 7,915.73 0.0K
14:47 7,914.78 7,914.78 7,914.78 7,914.78 0.0K
14:48 7,914.73 7,914.73 7,914.73 7,914.73 0.0K
14:49 7,913.33 7,913.33 7,913.33 7,913.33 0.0K
14:50 7,913.16 7,913.16 7,913.16 7,913.16 0.0K
14:51 7,912.62 7,912.62 7,912.62 7,912.62 0.0K
14:52 7,912.70 7,912.70 7,912.70 7,912.70 0.0K
14:53 7,910.30 7,910.30 7,910.30 7,910.30 0.0K
14:54 7,910.00 7,910.00 7,910.00 7,910.00 0.0K
14:55 7,909.90 7,909.90 7,909.90 7,909.90 0.0K
14:56 7,908.64 7,908.64 7,908.64 7,908.64 0.0K
14:57 7,907.41 7,907.41 7,907.41 7,907.41 0.0K
14:58 7,907.45 7,907.45 7,907.45 7,907.45 0.0K
14:59 7,906.02 7,906.02 7,906.02 7,906.02 0.0K
15:00 7,905.13 7,905.13 7,905.13 7,905.13 0.0K
15:01 7,906.83 7,906.83 7,906.83 7,906.83 0.0K
15:02 7,905.77 7,905.77 7,905.77 7,905.77 0.0K
15:03 7,905.24 7,905.24 7,905.24 7,905.24 0.0K
15:04 7,906.01 7,906.01 7,906.01 7,906.01 0.0K
15:05 7,905.78 7,905.78 7,905.78 7,905.78 0.0K
15:06 7,905.89 7,905.89 7,905.89 7,905.89 0.0K
15:07 7,905.99 7,905.99 7,905.99 7,905.99 0.0K
15:08 7,906.01 7,906.01 7,906.01 7,906.01 0.0K
15:09 7,906.09 7,906.09 7,906.09 7,906.09 0.0K
15:10 7,903.60 7,903.60 7,903.60 7,903.60 0.0K
15:11 7,901.49 7,901.49 7,901.49 7,901.49 0.0K
15:12 7,902.08 7,902.08 7,902.08 7,902.08 0.0K
15:13 7,901.68 7,901.68 7,901.68 7,901.68 0.0K
15:14 7,903.60 7,903.60 7,903.60 7,903.60 0.0K
15:15 7,903.44 7,903.44 7,903.44 7,903.44 0.0K
15:16 7,904.11 7,904.11 7,904.11 7,904.11 0.0K
15:17 7,902.37 7,902.37 7,902.37 7,902.37 0.0K
15:18 7,902.30 7,902.30 7,902.30 7,902.30 0.0K
15:19 7,900.98 7,900.98 7,900.98 7,900.98 0.0K
15:20 7,900.84 7,900.84 7,900.84 7,900.84 0.0K
15:21 7,899.12 7,899.12 7,899.12 7,899.12 0.0K
15:22 7,899.52 7,899.52 7,899.52 7,899.52 0.0K
15:23 7,898.65 7,898.65 7,898.65 7,898.65 0.0K
15:24 7,898.13 7,898.13 7,898.13 7,898.13 0.0K
15:25 7,897.80 7,897.80 7,897.80 7,897.80 0.0K
15:26 7,899.01 7,899.01 7,899.01 7,899.01 0.0K
15:27 7,899.22 7,899.22 7,899.22 7,899.22 0.0K
15:28 7,901.05 7,901.05 7,901.05 7,901.05 0.0K
15:29 7,902.44 7,902.44 7,902.44 7,902.44 0.0K
15:30 7,901.95 7,901.95 7,901.95 7,901.95 0.0K
15:31 7,900.85 7,900.85 7,900.85 7,900.85 0.0K
15:32 7,895.57 7,895.57 7,895.57 7,895.57 0.0K
15:33 7,895.05 7,895.05 7,895.05 7,895.05 0.0K
15:34 7,895.73 7,895.73 7,895.73 7,895.73 0.0K
15:35 7,896.12 7,896.12 7,896.12 7,896.12 0.0K
15:36 7,895.70 7,895.70 7,895.70 7,895.70 0.0K
15:37 7,897.29 7,897.29 7,897.29 7,897.29 0.0K
15:38 7,895.80 7,895.80 7,895.80 7,895.80 0.0K
15:39 7,896.03 7,896.03 7,896.03 7,896.03 0.0K
15:40 7,896.86 7,896.86 7,896.86 7,896.86 0.0K
15:41 7,896.75 7,896.75 7,896.75 7,896.75 0.0K
15:42 7,897.23 7,897.23 7,897.23 7,897.23 0.0K
15:43 7,896.93 7,896.93 7,896.93 7,896.93 0.0K
15:44 7,897.53 7,897.53 7,897.53 7,897.53 0.0K
15:45 7,898.23 7,898.23 7,898.23 7,898.23 0.0K
15:46 7,899.67 7,899.67 7,899.67 7,899.67 0.0K
15:47 7,899.14 7,899.14 7,899.14 7,899.14 0.0K
15:48 7,899.63 7,899.63 7,899.63 7,899.63 0.0K
15:49 7,901.57 7,901.57 7,901.57 7,901.57 0.0K
15:50 7,903.42 7,903.42 7,903.42 7,903.42 0.0K
15:51 7,902.15 7,902.15 7,902.15 7,902.15 0.0K
15:52 7,901.48 7,901.48 7,901.48 7,901.48 0.0K
15:53 7,901.50 7,901.50 7,901.50 7,901.50 0.0K
15:54 7,901.92 7,901.92 7,901.92 7,901.92 0.0K
15:55 7,902.20 7,902.20 7,902.20 7,902.20 0.0K
15:56 7,902.85 7,902.85 7,902.85 7,902.85 0.0K
15:57 7,904.55 7,904.55 7,904.55 7,904.55 0.0K
15:58 7,903.77 7,903.77 7,903.77 7,903.77 0.0K
15:59 7,904.08 7,904.08 7,904.08 7,904.08 0.0K
16:00 7,902.88 7,902.88 7,902.88 7,902.88 0.0K
16:01 7,902.00 7,902.00 7,902.00 7,902.00 0.0K
16:02 7,901.68 7,901.68 7,901.68 7,901.68 0.0K
16:03 7,900.78 7,900.78 7,900.78 7,900.78 0.0K
16:04 7,901.17 7,901.17 7,901.17 7,901.17 0.0K
16:05 7,900.00 7,900.00 7,900.00 7,900.00 0.0K
16:06 7,899.80 7,899.80 7,899.80 7,899.80 0.0K
16:07 7,900.68 7,900.68 7,900.68 7,900.68 0.0K
16:08 7,899.82 7,899.82 7,899.82 7,899.82 0.0K
16:09 7,900.38 7,900.38 7,900.38 7,900.38 0.0K
16:10 7,900.32 7,900.32 7,900.32 7,900.32 0.0K
16:11 7,900.25 7,900.25 7,900.25 7,900.25 0.0K
16:12 7,900.40 7,900.40 7,900.40 7,900.40 0.0K
16:13 7,901.98 7,901.98 7,901.98 7,901.98 0.0K
16:14 7,901.81 7,901.81 7,901.81 7,901.81 0.0K
16:15 7,902.68 7,902.68 7,902.68 7,902.68 0.0K
16:16 7,901.82 7,901.82 7,901.82 7,901.82 0.0K
16:17 7,902.01 7,902.01 7,902.01 7,902.01 0.0K
16:18 7,901.96 7,901.96 7,901.96 7,901.96 0.0K
16:19 7,901.60 7,901.60 7,901.60 7,901.60 0.0K
16:20 7,900.62 7,900.62 7,900.62 7,900.62 0.0K
16:21 7,899.53 7,899.53 7,899.53 7,899.53 0.0K
16:22 7,899.03 7,899.03 7,899.03 7,899.03 0.0K
16:23 7,899.01 7,899.01 7,899.01 7,899.01 0.0K
16:24 7,897.46 7,897.46 7,897.46 7,897.46 0.0K
16:25 7,897.69 7,897.69 7,897.69 7,897.69 0.0K
16:26 7,897.40 7,897.40 7,897.40 7,897.40 0.0K
16:27 7,896.31 7,896.31 7,896.31 7,896.31 0.0K
16:28 7,896.75 7,896.75 7,896.75 7,896.75 0.0K
16:29 7,897.25 7,897.25 7,897.25 7,897.25 0.0K
16:30 7,897.76 7,897.76 7,897.76 7,897.76 0.0K
16:31 7,899.05 7,899.05 7,899.05 7,899.05 0.0K
16:32 7,900.16 7,900.16 7,900.16 7,900.16 0.0K
16:33 7,900.10 7,900.10 7,900.10 7,900.10 0.0K
16:34 7,900.19 7,900.19 7,900.19 7,900.19 0.0K
16:35 7,899.71 7,899.71 7,899.71 7,899.71 0.0K
16:36 7,900.25 7,900.25 7,900.25 7,900.25 0.0K
16:37 7,900.64 7,900.64 7,900.64 7,900.64 0.0K
16:38 7,899.81 7,899.81 7,899.81 7,899.81 0.0K
16:39 7,898.89 7,898.89 7,898.89 7,898.89 0.0K
16:40 7,896.85 7,896.85 7,896.85 7,896.85 0.0K
16:41 7,895.59 7,895.59 7,895.59 7,895.59 0.0K
16:42 7,896.13 7,896.13 7,896.13 7,896.13 0.0K
16:43 7,896.54 7,896.54 7,896.54 7,896.54 0.0K
16:44 7,896.87 7,896.87 7,896.87 7,896.87 0.0K
16:45 7,897.98 7,897.98 7,897.98 7,897.98 0.0K
16:46 7,901.17 7,901.17 7,901.17 7,901.17 0.0K
16:47 7,900.97 7,900.97 7,900.97 7,900.97 0.0K
16:48 7,899.82 7,899.82 7,899.82 7,899.82 0.0K
16:49 7,900.24 7,900.24 7,900.24 7,900.24 0.0K
16:50 7,899.19 7,899.19 7,899.19 7,899.19 0.0K
16:51 7,897.68 7,897.68 7,897.68 7,897.68 0.0K
16:52 7,896.57 7,896.57 7,896.57 7,896.57 0.0K
16:53 7,895.31 7,895.31 7,895.31 7,895.31 0.0K
16:54 7,897.59 7,897.59 7,897.59 7,897.59 0.0K
16:55 7,896.64 7,896.64 7,896.64 7,896.64 0.0K
16:56 7,898.05 7,898.05 7,898.05 7,898.05 0.0K
16:57 7,899.13 7,899.13 7,899.13 7,899.13 0.0K
16:58 7,899.78 7,899.78 7,899.78 7,899.78 0.0K
16:59 7,899.44 7,899.44 7,899.44 7,899.44 0.0K
17:00 7,902.76 7,902.76 7,902.76 7,902.76 0.0K
17:01 7,902.57 7,902.57 7,902.57 7,902.57 0.0K
17:02 7,902.06 7,902.06 7,902.06 7,902.06 0.0K
17:03 7,902.96 7,902.96 7,902.96 7,902.96 0.0K
17:04 7,903.59 7,903.59 7,903.59 7,903.59 0.0K
17:05 7,900.83 7,900.83 7,900.83 7,900.83 0.0K
17:06 7,899.92 7,899.92 7,899.92 7,899.92 0.0K
17:07 7,902.10 7,902.10 7,902.10 7,902.10 0.0K
17:08 7,904.62 7,904.62 7,904.62 7,904.62 0.0K
17:09 7,904.11 7,904.11 7,904.11 7,904.11 0.0K
17:10 7,903.55 7,903.55 7,903.55 7,903.55 0.0K
17:11 7,905.85 7,905.85 7,905.85 7,905.85 0.0K
17:12 7,906.92 7,906.92 7,906.92 7,906.92 0.0K
17:13 7,908.29 7,908.29 7,908.29 7,908.29 0.0K
17:14 7,910.12 7,910.12 7,910.12 7,910.12 0.0K
17:15 7,911.77 7,911.77 7,911.77 7,911.77 0.0K
17:16 7,910.80 7,910.80 7,910.80 7,910.80 0.0K
17:17 7,911.80 7,911.80 7,911.80 7,911.80 0.0K
17:18 7,910.71 7,910.71 7,910.71 7,910.71 0.0K
17:19 7,910.81 7,910.81 7,910.81 7,910.81 0.0K
17:20 7,910.96 7,910.96 7,910.96 7,910.96 0.0K
17:21 7,906.98 7,906.98 7,906.98 7,906.98 0.0K
17:22 7,905.42 7,905.42 7,905.42 7,905.42 0.0K
17:23 7,903.79 7,903.79 7,903.79 7,903.79 0.0K
17:24 7,902.13 7,902.13 7,902.13 7,902.13 0.0K
17:25 7,900.51 7,900.51 7,900.51 7,900.51 0.0K
17:26 7,899.64 7,899.64 7,899.64 7,899.64 0.0K
17:27 7,899.49 7,899.49 7,899.49 7,899.49 0.0K
17:28 7,900.19 7,900.19 7,900.19 7,900.19 0.0K
17:29 7,900.53 7,900.53 7,900.53 7,900.53 0.0K
17:30 7,901.14 7,901.14 7,901.14 7,901.14 0.0K
17:31 7,901.30 7,901.30 7,901.30 7,901.30 0.0K
17:32 7,900.87 7,900.87 7,900.87 7,900.87 0.0K
17:33 7,903.30 7,903.30 7,903.30 7,903.30 0.0K
17:34 7,905.53 7,905.53 7,905.53 7,905.53 0.0K
17:35 7,903.97 7,903.97 7,903.97 7,903.97 0.0K
17:36 7,903.92 7,903.92 7,903.92 7,903.92 0.0K
17:37 7,903.37 7,903.37 7,903.37 7,903.37 0.0K
17:38 7,904.32 7,904.32 7,904.32 7,904.32 0.0K
17:39 7,904.69 7,904.69 7,904.69 7,904.69 0.0K
17:40 7,905.09 7,905.09 7,905.09 7,905.09 0.0K
17:41 7,906.90 7,906.90 7,906.90 7,906.90 0.0K
17:42 7,907.25 7,907.25 7,907.25 7,907.25 0.0K
17:43 7,906.77 7,906.77 7,906.77 7,906.77 0.0K
17:44 7,906.17 7,906.17 7,906.17 7,906.17 0.0K
17:45 7,907.69 7,907.69 7,907.69 7,907.69 0.0K
17:46 7,908.24 7,908.24 7,908.24 7,908.24 0.0K
17:47 7,908.26 7,908.26 7,908.26 7,908.26 0.0K
17:48 7,906.59 7,906.59 7,906.59 7,906.59 0.0K
17:49 7,906.05 7,906.05 7,906.05 7,906.05 0.0K
17:50 7,907.02 7,907.02 7,907.02 7,907.02 0.0K
17:51 7,906.65 7,906.65 7,906.65 7,906.65 0.0K
17:52 7,906.48 7,906.48 7,906.48 7,906.48 0.0K
17:53 7,906.94 7,906.94 7,906.94 7,906.94 0.0K
17:54 7,907.25 7,907.25 7,907.25 7,907.25 0.0K
17:55 7,906.84 7,906.84 7,906.84 7,906.84 0.0K
17:56 7,907.95 7,907.95 7,907.95 7,907.95 0.0K
17:57 7,907.35 7,907.35 7,907.35 7,907.35 0.0K
17:58 7,907.33 7,907.33 7,907.33 7,907.33 0.0K
17:59 7,907.93 7,907.93 7,907.93 7,907.93 0.0K
18:00 7,909.91 7,909.91 7,909.91 7,909.91 0.0K
18:01 7,911.11 7,911.11 7,911.11 7,911.11 0.0K
18:02 7,910.98 7,910.98 7,910.98 7,910.98 0.0K
18:03 7,912.08 7,912.08 7,912.08 7,912.08 0.0K
18:04 7,912.19 7,912.19 7,912.19 7,912.19 0.0K
18:05 7,912.35 7,912.35 7,912.35 7,912.35 0.0K
18:06 7,912.83 7,912.83 7,912.83 7,912.83 0.0K
18:07 7,913.17 7,913.17 7,913.17 7,913.17 0.0K
18:08 7,914.13 7,914.13 7,914.13 7,914.13 0.0K
18:09 7,914.41 7,914.41 7,914.41 7,914.41 0.0K
18:10 7,913.63 7,913.63 7,913.63 7,913.63 0.0K
18:11 7,913.43 7,913.43 7,913.43 7,913.43 0.0K
18:12 7,913.94 7,913.94 7,913.94 7,913.94 0.0K
18:13 7,913.10 7,913.10 7,913.10 7,913.10 0.0K
18:14 7,911.57 7,911.57 7,911.57 7,911.57 0.0K
18:15 7,910.78 7,910.78 7,910.78 7,910.78 0.0K
18:16 7,910.33 7,910.33 7,910.33 7,910.33 0.0K
18:17 7,910.68 7,910.68 7,910.68 7,910.68 0.0K
18:18 7,909.81 7,909.81 7,909.81 7,909.81 0.0K
18:19 7,911.05 7,911.05 7,911.05 7,911.05 0.0K
18:20 7,909.53 7,909.53 7,909.53 7,909.53 0.0K
18:21 7,910.37 7,910.37 7,910.37 7,910.37 0.0K
18:22 7,911.92 7,911.92 7,911.92 7,911.92 0.0K
18:23 7,912.07 7,912.07 7,912.07 7,912.07 0.0K
18:24 7,911.52 7,911.52 7,911.52 7,911.52 0.0K
18:25 7,912.87 7,912.87 7,912.87 7,912.87 0.0K
18:29 7,922.14 7,922.14 7,922.14 7,922.14 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