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 7,839.87 7,839.87 7,839.87 7,839.87 0.0K
10:02 7,844.67 7,844.67 7,844.67 7,844.67 0.0K
10:03 7,843.21 7,843.21 7,843.21 7,843.21 0.0K
10:04 7,847.91 7,847.91 7,847.91 7,847.91 0.0K
10:05 7,849.12 7,849.12 7,849.12 7,849.12 0.0K
10:06 7,846.80 7,846.80 7,846.80 7,846.80 0.0K
10:07 7,841.01 7,841.01 7,841.01 7,841.01 0.0K
10:08 7,842.54 7,842.54 7,842.54 7,842.54 0.0K
10:09 7,840.08 7,840.08 7,840.08 7,840.08 0.0K
10:10 7,838.32 7,838.32 7,838.32 7,838.32 0.0K
10:11 7,843.10 7,843.10 7,843.10 7,843.10 0.0K
10:12 7,846.55 7,846.55 7,846.55 7,846.55 0.0K
10:13 7,850.48 7,850.48 7,850.48 7,850.48 0.0K
10:14 7,848.98 7,848.98 7,848.98 7,848.98 0.0K
10:15 7,850.30 7,850.30 7,850.30 7,850.30 0.0K
10:16 7,858.07 7,858.07 7,858.07 7,858.07 0.0K
10:17 7,863.72 7,863.72 7,863.72 7,863.72 0.0K
10:18 7,862.76 7,862.76 7,862.76 7,862.76 0.0K
10:19 7,859.37 7,859.37 7,859.37 7,859.37 0.0K
10:20 7,858.02 7,858.02 7,858.02 7,858.02 0.0K
10:21 7,858.70 7,858.70 7,858.70 7,858.70 0.0K
10:22 7,856.88 7,856.88 7,856.88 7,856.88 0.0K
10:23 7,855.70 7,855.70 7,855.70 7,855.70 0.0K
10:24 7,854.22 7,854.22 7,854.22 7,854.22 0.0K
10:25 7,852.76 7,852.76 7,852.76 7,852.76 0.0K
10:26 7,850.42 7,850.42 7,850.42 7,850.42 0.0K
10:27 7,851.82 7,851.82 7,851.82 7,851.82 0.0K
10:28 7,852.70 7,852.70 7,852.70 7,852.70 0.0K
10:29 7,853.41 7,853.41 7,853.41 7,853.41 0.0K
10:30 7,852.68 7,852.68 7,852.68 7,852.68 0.0K
10:31 7,857.97 7,857.97 7,857.97 7,857.97 0.0K
10:32 7,857.29 7,857.29 7,857.29 7,857.29 0.0K
10:33 7,859.05 7,859.05 7,859.05 7,859.05 0.0K
10:34 7,861.16 7,861.16 7,861.16 7,861.16 0.0K
10:35 7,858.02 7,858.02 7,858.02 7,858.02 0.0K
10:36 7,858.91 7,858.91 7,858.91 7,858.91 0.0K
10:37 7,860.58 7,860.58 7,860.58 7,860.58 0.0K
10:38 7,856.92 7,856.92 7,856.92 7,856.92 0.0K
10:39 7,854.44 7,854.44 7,854.44 7,854.44 0.0K
10:40 7,857.19 7,857.19 7,857.19 7,857.19 0.0K
10:41 7,857.50 7,857.50 7,857.50 7,857.50 0.0K
10:42 7,858.50 7,858.50 7,858.50 7,858.50 0.0K
10:43 7,856.66 7,856.66 7,856.66 7,856.66 0.0K
10:44 7,856.33 7,856.33 7,856.33 7,856.33 0.0K
10:45 7,854.49 7,854.49 7,854.49 7,854.49 0.0K
10:46 7,853.18 7,853.18 7,853.18 7,853.18 0.0K
10:47 7,849.43 7,849.43 7,849.43 7,849.43 0.0K
10:48 7,848.12 7,848.12 7,848.12 7,848.12 0.0K
10:49 7,847.00 7,847.00 7,847.00 7,847.00 0.0K
10:50 7,845.91 7,845.91 7,845.91 7,845.91 0.0K
10:51 7,845.80 7,845.80 7,845.80 7,845.80 0.0K
10:52 7,848.28 7,848.28 7,848.28 7,848.28 0.0K
10:53 7,848.21 7,848.21 7,848.21 7,848.21 0.0K
10:54 7,848.00 7,848.00 7,848.00 7,848.00 0.0K
10:55 7,850.09 7,850.09 7,850.09 7,850.09 0.0K
10:56 7,849.72 7,849.72 7,849.72 7,849.72 0.0K
10:57 7,848.49 7,848.49 7,848.49 7,848.49 0.0K
10:58 7,848.93 7,848.93 7,848.93 7,848.93 0.0K
10:59 7,851.42 7,851.42 7,851.42 7,851.42 0.0K
11:00 7,850.03 7,850.03 7,850.03 7,850.03 0.0K
11:01 7,851.52 7,851.52 7,851.52 7,851.52 0.0K
11:02 7,850.13 7,850.13 7,850.13 7,850.13 0.0K
11:03 7,850.57 7,850.57 7,850.57 7,850.57 0.0K
11:04 7,851.56 7,851.56 7,851.56 7,851.56 0.0K
11:05 7,849.80 7,849.80 7,849.80 7,849.80 0.0K
11:06 7,850.16 7,850.16 7,850.16 7,850.16 0.0K
11:07 7,850.26 7,850.26 7,850.26 7,850.26 0.0K
11:08 7,849.57 7,849.57 7,849.57 7,849.57 0.0K
11:09 7,851.43 7,851.43 7,851.43 7,851.43 0.0K
11:10 7,851.88 7,851.88 7,851.88 7,851.88 0.0K
11:11 7,851.59 7,851.59 7,851.59 7,851.59 0.0K
11:12 7,853.18 7,853.18 7,853.18 7,853.18 0.0K
11:13 7,853.64 7,853.64 7,853.64 7,853.64 0.0K
11:14 7,851.06 7,851.06 7,851.06 7,851.06 0.0K
11:15 7,849.52 7,849.52 7,849.52 7,849.52 0.0K
11:16 7,852.03 7,852.03 7,852.03 7,852.03 0.0K
11:17 7,851.27 7,851.27 7,851.27 7,851.27 0.0K
11:18 7,849.63 7,849.63 7,849.63 7,849.63 0.0K
11:19 7,848.83 7,848.83 7,848.83 7,848.83 0.0K
11:20 7,848.88 7,848.88 7,848.88 7,848.88 0.0K
11:21 7,848.41 7,848.41 7,848.41 7,848.41 0.0K
11:22 7,847.77 7,847.77 7,847.77 7,847.77 0.0K
11:23 7,846.72 7,846.72 7,846.72 7,846.72 0.0K
11:24 7,845.75 7,845.75 7,845.75 7,845.75 0.0K
11:25 7,841.91 7,841.91 7,841.91 7,841.91 0.0K
11:26 7,844.09 7,844.09 7,844.09 7,844.09 0.0K
11:27 7,844.60 7,844.60 7,844.60 7,844.60 0.0K
11:28 7,845.52 7,845.52 7,845.52 7,845.52 0.0K
11:29 7,846.52 7,846.52 7,846.52 7,846.52 0.0K
11:30 7,848.57 7,848.57 7,848.57 7,848.57 0.0K
11:31 7,847.97 7,847.97 7,847.97 7,847.97 0.0K
11:32 7,848.05 7,848.05 7,848.05 7,848.05 0.0K
11:33 7,850.69 7,850.69 7,850.69 7,850.69 0.0K
11:34 7,848.12 7,848.12 7,848.12 7,848.12 0.0K
11:35 7,847.65 7,847.65 7,847.65 7,847.65 0.0K
11:36 7,844.88 7,844.88 7,844.88 7,844.88 0.0K
11:37 7,844.75 7,844.75 7,844.75 7,844.75 0.0K
11:38 7,845.20 7,845.20 7,845.20 7,845.20 0.0K
11:39 7,844.52 7,844.52 7,844.52 7,844.52 0.0K
11:40 7,845.31 7,845.31 7,845.31 7,845.31 0.0K
11:41 7,846.19 7,846.19 7,846.19 7,846.19 0.0K
11:42 7,846.50 7,846.50 7,846.50 7,846.50 0.0K
11:43 7,846.12 7,846.12 7,846.12 7,846.12 0.0K
11:44 7,845.83 7,845.83 7,845.83 7,845.83 0.0K
11:45 7,846.50 7,846.50 7,846.50 7,846.50 0.0K
11:46 7,846.54 7,846.54 7,846.54 7,846.54 0.0K
11:47 7,844.23 7,844.23 7,844.23 7,844.23 0.0K
11:48 7,845.23 7,845.23 7,845.23 7,845.23 0.0K
11:49 7,847.71 7,847.71 7,847.71 7,847.71 0.0K
11:50 7,847.51 7,847.51 7,847.51 7,847.51 0.0K
11:51 7,846.99 7,846.99 7,846.99 7,846.99 0.0K
11:52 7,848.51 7,848.51 7,848.51 7,848.51 0.0K
11:53 7,850.20 7,850.20 7,850.20 7,850.20 0.0K
11:54 7,848.70 7,848.70 7,848.70 7,848.70 0.0K
11:55 7,848.46 7,848.46 7,848.46 7,848.46 0.0K
11:56 7,850.67 7,850.67 7,850.67 7,850.67 0.0K
11:57 7,850.31 7,850.31 7,850.31 7,850.31 0.0K
11:58 7,851.07 7,851.07 7,851.07 7,851.07 0.0K
11:59 7,850.19 7,850.19 7,850.19 7,850.19 0.0K
12:00 7,849.64 7,849.64 7,849.64 7,849.64 0.0K
12:01 7,849.69 7,849.69 7,849.69 7,849.69 0.0K
12:02 7,847.27 7,847.27 7,847.27 7,847.27 0.0K
12:03 7,844.74 7,844.74 7,844.74 7,844.74 0.0K
12:04 7,845.04 7,845.04 7,845.04 7,845.04 0.0K
12:05 7,844.82 7,844.82 7,844.82 7,844.82 0.0K
12:06 7,844.48 7,844.48 7,844.48 7,844.48 0.0K
12:07 7,843.03 7,843.03 7,843.03 7,843.03 0.0K
12:08 7,843.22 7,843.22 7,843.22 7,843.22 0.0K
12:09 7,845.17 7,845.17 7,845.17 7,845.17 0.0K
12:10 7,845.64 7,845.64 7,845.64 7,845.64 0.0K
12:11 7,844.77 7,844.77 7,844.77 7,844.77 0.0K
12:12 7,844.22 7,844.22 7,844.22 7,844.22 0.0K
12:13 7,845.64 7,845.64 7,845.64 7,845.64 0.0K
12:14 7,846.40 7,846.40 7,846.40 7,846.40 0.0K
12:15 7,846.58 7,846.58 7,846.58 7,846.58 0.0K
12:16 7,847.58 7,847.58 7,847.58 7,847.58 0.0K
12:17 7,848.02 7,848.02 7,848.02 7,848.02 0.0K
12:18 7,848.97 7,848.97 7,848.97 7,848.97 0.0K
12:19 7,850.28 7,850.28 7,850.28 7,850.28 0.0K
12:20 7,850.00 7,850.00 7,850.00 7,850.00 0.0K
12:21 7,850.97 7,850.97 7,850.97 7,850.97 0.0K
12:22 7,850.49 7,850.49 7,850.49 7,850.49 0.0K
12:23 7,851.21 7,851.21 7,851.21 7,851.21 0.0K
12:24 7,849.96 7,849.96 7,849.96 7,849.96 0.0K
12:25 7,850.86 7,850.86 7,850.86 7,850.86 0.0K
12:26 7,852.07 7,852.07 7,852.07 7,852.07 0.0K
12:27 7,853.00 7,853.00 7,853.00 7,853.00 0.0K
12:28 7,853.31 7,853.31 7,853.31 7,853.31 0.0K
12:29 7,852.55 7,852.55 7,852.55 7,852.55 0.0K
12:30 7,850.83 7,850.83 7,850.83 7,850.83 0.0K
12:31 7,851.41 7,851.41 7,851.41 7,851.41 0.0K
12:32 7,851.91 7,851.91 7,851.91 7,851.91 0.0K
12:33 7,851.64 7,851.64 7,851.64 7,851.64 0.0K
12:34 7,851.76 7,851.76 7,851.76 7,851.76 0.0K
12:35 7,851.57 7,851.57 7,851.57 7,851.57 0.0K
12:36 7,853.42 7,853.42 7,853.42 7,853.42 0.0K
12:37 7,854.40 7,854.40 7,854.40 7,854.40 0.0K
12:38 7,855.46 7,855.46 7,855.46 7,855.46 0.0K
12:39 7,855.01 7,855.01 7,855.01 7,855.01 0.0K
12:40 7,854.91 7,854.91 7,854.91 7,854.91 0.0K
12:41 7,855.55 7,855.55 7,855.55 7,855.55 0.0K
12:42 7,854.37 7,854.37 7,854.37 7,854.37 0.0K
12:43 7,855.12 7,855.12 7,855.12 7,855.12 0.0K
12:44 7,856.43 7,856.43 7,856.43 7,856.43 0.0K
12:45 7,856.46 7,856.46 7,856.46 7,856.46 0.0K
12:46 7,856.51 7,856.51 7,856.51 7,856.51 0.0K
12:47 7,855.82 7,855.82 7,855.82 7,855.82 0.0K
12:48 7,854.39 7,854.39 7,854.39 7,854.39 0.0K
12:49 7,854.28 7,854.28 7,854.28 7,854.28 0.0K
12:50 7,853.22 7,853.22 7,853.22 7,853.22 0.0K
12:51 7,852.91 7,852.91 7,852.91 7,852.91 0.0K
12:52 7,853.54 7,853.54 7,853.54 7,853.54 0.0K
12:53 7,853.37 7,853.37 7,853.37 7,853.37 0.0K
12:54 7,852.92 7,852.92 7,852.92 7,852.92 0.0K
12:55 7,853.36 7,853.36 7,853.36 7,853.36 0.0K
12:56 7,853.41 7,853.41 7,853.41 7,853.41 0.0K
12:57 7,852.95 7,852.95 7,852.95 7,852.95 0.0K
12:58 7,851.80 7,851.80 7,851.80 7,851.80 0.0K
12:59 7,851.87 7,851.87 7,851.87 7,851.87 0.0K
13:00 7,851.72 7,851.72 7,851.72 7,851.72 0.0K
13:01 7,851.61 7,851.61 7,851.61 7,851.61 0.0K
13:02 7,851.31 7,851.31 7,851.31 7,851.31 0.0K
13:03 7,852.22 7,852.22 7,852.22 7,852.22 0.0K
13:04 7,851.80 7,851.80 7,851.80 7,851.80 0.0K
13:05 7,850.74 7,850.74 7,850.74 7,850.74 0.0K
13:06 7,848.75 7,848.75 7,848.75 7,848.75 0.0K
13:07 7,848.45 7,848.45 7,848.45 7,848.45 0.0K
13:08 7,848.69 7,848.69 7,848.69 7,848.69 0.0K
13:09 7,848.94 7,848.94 7,848.94 7,848.94 0.0K
13:10 7,848.53 7,848.53 7,848.53 7,848.53 0.0K
13:11 7,847.56 7,847.56 7,847.56 7,847.56 0.0K
13:12 7,845.39 7,845.39 7,845.39 7,845.39 0.0K
13:13 7,843.22 7,843.22 7,843.22 7,843.22 0.0K
13:14 7,842.61 7,842.61 7,842.61 7,842.61 0.0K
13:15 7,842.51 7,842.51 7,842.51 7,842.51 0.0K
13:16 7,842.18 7,842.18 7,842.18 7,842.18 0.0K
13:17 7,842.26 7,842.26 7,842.26 7,842.26 0.0K
13:18 7,842.67 7,842.67 7,842.67 7,842.67 0.0K
13:19 7,843.67 7,843.67 7,843.67 7,843.67 0.0K
13:20 7,844.32 7,844.32 7,844.32 7,844.32 0.0K
13:21 7,844.77 7,844.77 7,844.77 7,844.77 0.0K
13:22 7,846.06 7,846.06 7,846.06 7,846.06 0.0K
13:23 7,846.81 7,846.81 7,846.81 7,846.81 0.0K
13:24 7,847.50 7,847.50 7,847.50 7,847.50 0.0K
13:25 7,847.03 7,847.03 7,847.03 7,847.03 0.0K
13:26 7,849.04 7,849.04 7,849.04 7,849.04 0.0K
13:27 7,848.97 7,848.97 7,848.97 7,848.97 0.0K
13:28 7,847.73 7,847.73 7,847.73 7,847.73 0.0K
13:29 7,847.99 7,847.99 7,847.99 7,847.99 0.0K
13:30 7,848.76 7,848.76 7,848.76 7,848.76 0.0K
13:31 7,849.54 7,849.54 7,849.54 7,849.54 0.0K
13:32 7,850.07 7,850.07 7,850.07 7,850.07 0.0K
13:33 7,849.52 7,849.52 7,849.52 7,849.52 0.0K
13:34 7,849.43 7,849.43 7,849.43 7,849.43 0.0K
13:35 7,849.38 7,849.38 7,849.38 7,849.38 0.0K
13:36 7,849.38 7,849.38 7,849.38 7,849.38 0.0K
13:37 7,848.09 7,848.09 7,848.09 7,848.09 0.0K
13:38 7,848.16 7,848.16 7,848.16 7,848.16 0.0K
13:39 7,847.70 7,847.70 7,847.70 7,847.70 0.0K
13:40 7,848.32 7,848.32 7,848.32 7,848.32 0.0K
13:41 7,845.42 7,845.42 7,845.42 7,845.42 0.0K
13:42 7,846.34 7,846.34 7,846.34 7,846.34 0.0K
13:43 7,846.13 7,846.13 7,846.13 7,846.13 0.0K
13:44 7,843.64 7,843.64 7,843.64 7,843.64 0.0K
13:45 7,843.03 7,843.03 7,843.03 7,843.03 0.0K
13:46 7,843.41 7,843.41 7,843.41 7,843.41 0.0K
13:47 7,843.57 7,843.57 7,843.57 7,843.57 0.0K
13:48 7,841.84 7,841.84 7,841.84 7,841.84 0.0K
13:49 7,840.56 7,840.56 7,840.56 7,840.56 0.0K
13:50 7,840.60 7,840.60 7,840.60 7,840.60 0.0K
13:51 7,839.69 7,839.69 7,839.69 7,839.69 0.0K
13:52 7,839.53 7,839.53 7,839.53 7,839.53 0.0K
13:53 7,839.17 7,839.17 7,839.17 7,839.17 0.0K
13:54 7,838.87 7,838.87 7,838.87 7,838.87 0.0K
13:55 7,837.94 7,837.94 7,837.94 7,837.94 0.0K
13:56 7,838.56 7,838.56 7,838.56 7,838.56 0.0K
13:57 7,839.17 7,839.17 7,839.17 7,839.17 0.0K
13:58 7,840.60 7,840.60 7,840.60 7,840.60 0.0K
13:59 7,840.90 7,840.90 7,840.90 7,840.90 0.0K
14:00 7,839.85 7,839.85 7,839.85 7,839.85 0.0K
14:01 7,838.56 7,838.56 7,838.56 7,838.56 0.0K
14:02 7,839.15 7,839.15 7,839.15 7,839.15 0.0K
14:03 7,837.34 7,837.34 7,837.34 7,837.34 0.0K
14:04 7,837.85 7,837.85 7,837.85 7,837.85 0.0K
14:05 7,838.05 7,838.05 7,838.05 7,838.05 0.0K
14:06 7,838.90 7,838.90 7,838.90 7,838.90 0.0K
14:07 7,840.22 7,840.22 7,840.22 7,840.22 0.0K
14:08 7,841.05 7,841.05 7,841.05 7,841.05 0.0K
14:09 7,840.43 7,840.43 7,840.43 7,840.43 0.0K
14:10 7,840.30 7,840.30 7,840.30 7,840.30 0.0K
14:11 7,838.59 7,838.59 7,838.59 7,838.59 0.0K
14:12 7,837.88 7,837.88 7,837.88 7,837.88 0.0K
14:13 7,838.00 7,838.00 7,838.00 7,838.00 0.0K
14:14 7,838.54 7,838.54 7,838.54 7,838.54 0.0K
14:15 7,840.69 7,840.69 7,840.69 7,840.69 0.0K
14:16 7,841.52 7,841.52 7,841.52 7,841.52 0.0K
14:17 7,839.69 7,839.69 7,839.69 7,839.69 0.0K
14:18 7,839.49 7,839.49 7,839.49 7,839.49 0.0K
14:19 7,839.52 7,839.52 7,839.52 7,839.52 0.0K
14:20 7,840.70 7,840.70 7,840.70 7,840.70 0.0K
14:21 7,841.05 7,841.05 7,841.05 7,841.05 0.0K
14:22 7,841.76 7,841.76 7,841.76 7,841.76 0.0K
14:23 7,841.97 7,841.97 7,841.97 7,841.97 0.0K
14:24 7,840.89 7,840.89 7,840.89 7,840.89 0.0K
14:25 7,842.34 7,842.34 7,842.34 7,842.34 0.0K
14:26 7,842.37 7,842.37 7,842.37 7,842.37 0.0K
14:27 7,842.83 7,842.83 7,842.83 7,842.83 0.0K
14:28 7,843.59 7,843.59 7,843.59 7,843.59 0.0K
14:29 7,843.54 7,843.54 7,843.54 7,843.54 0.0K
14:30 7,842.83 7,842.83 7,842.83 7,842.83 0.0K
14:31 7,841.20 7,841.20 7,841.20 7,841.20 0.0K
14:32 7,841.33 7,841.33 7,841.33 7,841.33 0.0K
14:33 7,840.24 7,840.24 7,840.24 7,840.24 0.0K
14:34 7,839.67 7,839.67 7,839.67 7,839.67 0.0K
14:35 7,839.46 7,839.46 7,839.46 7,839.46 0.0K
14:36 7,836.98 7,836.98 7,836.98 7,836.98 0.0K
14:37 7,836.67 7,836.67 7,836.67 7,836.67 0.0K
14:38 7,834.87 7,834.87 7,834.87 7,834.87 0.0K
14:39 7,834.05 7,834.05 7,834.05 7,834.05 0.0K
14:40 7,835.01 7,835.01 7,835.01 7,835.01 0.0K
14:41 7,835.45 7,835.45 7,835.45 7,835.45 0.0K
14:42 7,834.96 7,834.96 7,834.96 7,834.96 0.0K
14:43 7,835.23 7,835.23 7,835.23 7,835.23 0.0K
14:44 7,834.76 7,834.76 7,834.76 7,834.76 0.0K
14:45 7,834.88 7,834.88 7,834.88 7,834.88 0.0K
14:46 7,837.51 7,837.51 7,837.51 7,837.51 0.0K
14:47 7,834.79 7,834.79 7,834.79 7,834.79 0.0K
14:48 7,834.36 7,834.36 7,834.36 7,834.36 0.0K
14:49 7,833.51 7,833.51 7,833.51 7,833.51 0.0K
14:50 7,834.36 7,834.36 7,834.36 7,834.36 0.0K
14:51 7,833.65 7,833.65 7,833.65 7,833.65 0.0K
14:52 7,833.63 7,833.63 7,833.63 7,833.63 0.0K
14:53 7,834.69 7,834.69 7,834.69 7,834.69 0.0K
14:54 7,833.84 7,833.84 7,833.84 7,833.84 0.0K
14:55 7,832.15 7,832.15 7,832.15 7,832.15 0.0K
14:56 7,833.07 7,833.07 7,833.07 7,833.07 0.0K
14:57 7,832.09 7,832.09 7,832.09 7,832.09 0.0K
14:58 7,832.62 7,832.62 7,832.62 7,832.62 0.0K
14:59 7,832.07 7,832.07 7,832.07 7,832.07 0.0K
15:00 7,831.47 7,831.47 7,831.47 7,831.47 0.0K
15:01 7,832.97 7,832.97 7,832.97 7,832.97 0.0K
15:02 7,833.96 7,833.96 7,833.96 7,833.96 0.0K
15:03 7,835.02 7,835.02 7,835.02 7,835.02 0.0K
15:04 7,837.35 7,837.35 7,837.35 7,837.35 0.0K
15:05 7,839.31 7,839.31 7,839.31 7,839.31 0.0K
15:06 7,839.76 7,839.76 7,839.76 7,839.76 0.0K
15:07 7,839.53 7,839.53 7,839.53 7,839.53 0.0K
15:08 7,839.80 7,839.80 7,839.80 7,839.80 0.0K
15:09 7,840.07 7,840.07 7,840.07 7,840.07 0.0K
15:10 7,837.47 7,837.47 7,837.47 7,837.47 0.0K
15:11 7,837.47 7,837.47 7,837.47 7,837.47 0.0K
15:12 7,837.21 7,837.21 7,837.21 7,837.21 0.0K
15:13 7,837.91 7,837.91 7,837.91 7,837.91 0.0K
15:14 7,836.43 7,836.43 7,836.43 7,836.43 0.0K
15:15 7,836.93 7,836.93 7,836.93 7,836.93 0.0K
15:16 7,836.48 7,836.48 7,836.48 7,836.48 0.0K
15:17 7,836.12 7,836.12 7,836.12 7,836.12 0.0K
15:18 7,836.36 7,836.36 7,836.36 7,836.36 0.0K
15:19 7,837.35 7,837.35 7,837.35 7,837.35 0.0K
15:20 7,836.09 7,836.09 7,836.09 7,836.09 0.0K
15:21 7,837.27 7,837.27 7,837.27 7,837.27 0.0K
15:22 7,836.74 7,836.74 7,836.74 7,836.74 0.0K
15:23 7,835.85 7,835.85 7,835.85 7,835.85 0.0K
15:24 7,835.78 7,835.78 7,835.78 7,835.78 0.0K
15:25 7,835.78 7,835.78 7,835.78 7,835.78 0.0K
15:26 7,836.50 7,836.50 7,836.50 7,836.50 0.0K
15:27 7,836.94 7,836.94 7,836.94 7,836.94 0.0K
15:28 7,837.72 7,837.72 7,837.72 7,837.72 0.0K
15:29 7,836.83 7,836.83 7,836.83 7,836.83 0.0K
15:30 7,836.56 7,836.56 7,836.56 7,836.56 0.0K
15:31 7,836.33 7,836.33 7,836.33 7,836.33 0.0K
15:32 7,834.00 7,834.00 7,834.00 7,834.00 0.0K
15:33 7,833.53 7,833.53 7,833.53 7,833.53 0.0K
15:34 7,834.99 7,834.99 7,834.99 7,834.99 0.0K
15:35 7,834.43 7,834.43 7,834.43 7,834.43 0.0K
15:36 7,834.95 7,834.95 7,834.95 7,834.95 0.0K
15:37 7,834.85 7,834.85 7,834.85 7,834.85 0.0K
15:38 7,835.94 7,835.94 7,835.94 7,835.94 0.0K
15:39 7,834.47 7,834.47 7,834.47 7,834.47 0.0K
15:40 7,833.99 7,833.99 7,833.99 7,833.99 0.0K
15:41 7,832.02 7,832.02 7,832.02 7,832.02 0.0K
15:42 7,832.27 7,832.27 7,832.27 7,832.27 0.0K
15:43 7,831.97 7,831.97 7,831.97 7,831.97 0.0K
15:44 7,831.53 7,831.53 7,831.53 7,831.53 0.0K
15:45 7,831.54 7,831.54 7,831.54 7,831.54 0.0K
15:46 7,833.11 7,833.11 7,833.11 7,833.11 0.0K
15:47 7,831.59 7,831.59 7,831.59 7,831.59 0.0K
15:48 7,832.55 7,832.55 7,832.55 7,832.55 0.0K
15:49 7,833.51 7,833.51 7,833.51 7,833.51 0.0K
15:50 7,833.82 7,833.82 7,833.82 7,833.82 0.0K
15:51 7,833.07 7,833.07 7,833.07 7,833.07 0.0K
15:52 7,833.00 7,833.00 7,833.00 7,833.00 0.0K
15:53 7,834.88 7,834.88 7,834.88 7,834.88 0.0K
15:54 7,834.76 7,834.76 7,834.76 7,834.76 0.0K
15:55 7,836.38 7,836.38 7,836.38 7,836.38 0.0K
15:56 7,837.25 7,837.25 7,837.25 7,837.25 0.0K
15:57 7,838.49 7,838.49 7,838.49 7,838.49 0.0K
15:58 7,837.84 7,837.84 7,837.84 7,837.84 0.0K
15:59 7,837.81 7,837.81 7,837.81 7,837.81 0.0K
16:00 7,837.54 7,837.54 7,837.54 7,837.54 0.0K
16:01 7,837.15 7,837.15 7,837.15 7,837.15 0.0K
16:02 7,837.21 7,837.21 7,837.21 7,837.21 0.0K
16:03 7,836.76 7,836.76 7,836.76 7,836.76 0.0K
16:04 7,837.49 7,837.49 7,837.49 7,837.49 0.0K
16:05 7,838.84 7,838.84 7,838.84 7,838.84 0.0K
16:06 7,839.59 7,839.59 7,839.59 7,839.59 0.0K
16:07 7,839.82 7,839.82 7,839.82 7,839.82 0.0K
16:08 7,841.12 7,841.12 7,841.12 7,841.12 0.0K
16:09 7,841.06 7,841.06 7,841.06 7,841.06 0.0K
16:10 7,842.15 7,842.15 7,842.15 7,842.15 0.0K
16:11 7,841.79 7,841.79 7,841.79 7,841.79 0.0K
16:12 7,841.83 7,841.83 7,841.83 7,841.83 0.0K
16:13 7,841.72 7,841.72 7,841.72 7,841.72 0.0K
16:14 7,842.94 7,842.94 7,842.94 7,842.94 0.0K
16:15 7,842.66 7,842.66 7,842.66 7,842.66 0.0K
16:16 7,842.35 7,842.35 7,842.35 7,842.35 0.0K
16:17 7,842.63 7,842.63 7,842.63 7,842.63 0.0K
16:18 7,844.31 7,844.31 7,844.31 7,844.31 0.0K
16:19 7,845.44 7,845.44 7,845.44 7,845.44 0.0K
16:20 7,847.26 7,847.26 7,847.26 7,847.26 0.0K
16:21 7,846.31 7,846.31 7,846.31 7,846.31 0.0K
16:22 7,846.43 7,846.43 7,846.43 7,846.43 0.0K
16:23 7,845.35 7,845.35 7,845.35 7,845.35 0.0K
16:24 7,844.70 7,844.70 7,844.70 7,844.70 0.0K
16:25 7,843.60 7,843.60 7,843.60 7,843.60 0.0K
16:26 7,842.48 7,842.48 7,842.48 7,842.48 0.0K
16:27 7,843.28 7,843.28 7,843.28 7,843.28 0.0K
16:28 7,843.08 7,843.08 7,843.08 7,843.08 0.0K
16:29 7,844.05 7,844.05 7,844.05 7,844.05 0.0K
16:30 7,840.90 7,840.90 7,840.90 7,840.90 0.0K
16:31 7,838.58 7,838.58 7,838.58 7,838.58 0.0K
16:32 7,840.81 7,840.81 7,840.81 7,840.81 0.0K
16:33 7,844.18 7,844.18 7,844.18 7,844.18 0.0K
16:34 7,845.20 7,845.20 7,845.20 7,845.20 0.0K
16:35 7,843.98 7,843.98 7,843.98 7,843.98 0.0K
16:36 7,843.59 7,843.59 7,843.59 7,843.59 0.0K
16:37 7,843.20 7,843.20 7,843.20 7,843.20 0.0K
16:38 7,844.32 7,844.32 7,844.32 7,844.32 0.0K
16:39 7,843.58 7,843.58 7,843.58 7,843.58 0.0K
16:40 7,841.96 7,841.96 7,841.96 7,841.96 0.0K
16:41 7,842.66 7,842.66 7,842.66 7,842.66 0.0K
16:42 7,843.74 7,843.74 7,843.74 7,843.74 0.0K
16:43 7,843.52 7,843.52 7,843.52 7,843.52 0.0K
16:44 7,843.59 7,843.59 7,843.59 7,843.59 0.0K
16:45 7,844.04 7,844.04 7,844.04 7,844.04 0.0K
16:46 7,844.01 7,844.01 7,844.01 7,844.01 0.0K
16:47 7,846.40 7,846.40 7,846.40 7,846.40 0.0K
16:48 7,846.01 7,846.01 7,846.01 7,846.01 0.0K
16:49 7,847.85 7,847.85 7,847.85 7,847.85 0.0K
16:50 7,848.49 7,848.49 7,848.49 7,848.49 0.0K
16:51 7,848.28 7,848.28 7,848.28 7,848.28 0.0K
16:52 7,849.39 7,849.39 7,849.39 7,849.39 0.0K
16:53 7,849.78 7,849.78 7,849.78 7,849.78 0.0K
16:54 7,851.12 7,851.12 7,851.12 7,851.12 0.0K
16:55 7,850.46 7,850.46 7,850.46 7,850.46 0.0K
16:56 7,849.86 7,849.86 7,849.86 7,849.86 0.0K
16:57 7,848.35 7,848.35 7,848.35 7,848.35 0.0K
16:58 7,849.89 7,849.89 7,849.89 7,849.89 0.0K
16:59 7,850.05 7,850.05 7,850.05 7,850.05 0.0K
17:00 7,850.35 7,850.35 7,850.35 7,850.35 0.0K
17:01 7,849.40 7,849.40 7,849.40 7,849.40 0.0K
17:02 7,848.59 7,848.59 7,848.59 7,848.59 0.0K
17:03 7,847.53 7,847.53 7,847.53 7,847.53 0.0K
17:04 7,846.89 7,846.89 7,846.89 7,846.89 0.0K
17:05 7,847.96 7,847.96 7,847.96 7,847.96 0.0K
17:06 7,847.51 7,847.51 7,847.51 7,847.51 0.0K
17:07 7,846.81 7,846.81 7,846.81 7,846.81 0.0K
17:08 7,848.54 7,848.54 7,848.54 7,848.54 0.0K
17:09 7,850.42 7,850.42 7,850.42 7,850.42 0.0K
17:10 7,848.55 7,848.55 7,848.55 7,848.55 0.0K
17:11 7,847.86 7,847.86 7,847.86 7,847.86 0.0K
17:12 7,847.91 7,847.91 7,847.91 7,847.91 0.0K
17:13 7,848.16 7,848.16 7,848.16 7,848.16 0.0K
17:14 7,849.43 7,849.43 7,849.43 7,849.43 0.0K
17:15 7,849.08 7,849.08 7,849.08 7,849.08 0.0K
17:16 7,848.48 7,848.48 7,848.48 7,848.48 0.0K
17:17 7,847.42 7,847.42 7,847.42 7,847.42 0.0K
17:18 7,847.78 7,847.78 7,847.78 7,847.78 0.0K
17:19 7,848.21 7,848.21 7,848.21 7,848.21 0.0K
17:20 7,846.88 7,846.88 7,846.88 7,846.88 0.0K
17:21 7,844.39 7,844.39 7,844.39 7,844.39 0.0K
17:22 7,843.80 7,843.80 7,843.80 7,843.80 0.0K
17:23 7,844.39 7,844.39 7,844.39 7,844.39 0.0K
17:24 7,843.84 7,843.84 7,843.84 7,843.84 0.0K
17:25 7,843.81 7,843.81 7,843.81 7,843.81 0.0K
17:26 7,843.89 7,843.89 7,843.89 7,843.89 0.0K
17:27 7,843.98 7,843.98 7,843.98 7,843.98 0.0K
17:28 7,843.62 7,843.62 7,843.62 7,843.62 0.0K
17:29 7,843.42 7,843.42 7,843.42 7,843.42 0.0K
17:30 7,842.14 7,842.14 7,842.14 7,842.14 0.0K
17:31 7,842.84 7,842.84 7,842.84 7,842.84 0.0K
17:32 7,842.07 7,842.07 7,842.07 7,842.07 0.0K
17:33 7,844.07 7,844.07 7,844.07 7,844.07 0.0K
17:34 7,844.99 7,844.99 7,844.99 7,844.99 0.0K
17:35 7,845.42 7,845.42 7,845.42 7,845.42 0.0K
17:36 7,847.01 7,847.01 7,847.01 7,847.01 0.0K
17:37 7,847.34 7,847.34 7,847.34 7,847.34 0.0K
17:38 7,846.57 7,846.57 7,846.57 7,846.57 0.0K
17:39 7,844.39 7,844.39 7,844.39 7,844.39 0.0K
17:40 7,843.56 7,843.56 7,843.56 7,843.56 0.0K
17:41 7,843.35 7,843.35 7,843.35 7,843.35 0.0K
17:42 7,843.73 7,843.73 7,843.73 7,843.73 0.0K
17:43 7,846.12 7,846.12 7,846.12 7,846.12 0.0K
17:44 7,845.83 7,845.83 7,845.83 7,845.83 0.0K
17:45 7,845.18 7,845.18 7,845.18 7,845.18 0.0K
17:46 7,844.29 7,844.29 7,844.29 7,844.29 0.0K
17:47 7,845.56 7,845.56 7,845.56 7,845.56 0.0K
17:48 7,846.14 7,846.14 7,846.14 7,846.14 0.0K
17:49 7,846.05 7,846.05 7,846.05 7,846.05 0.0K
17:50 7,845.83 7,845.83 7,845.83 7,845.83 0.0K
17:51 7,846.12 7,846.12 7,846.12 7,846.12 0.0K
17:52 7,848.45 7,848.45 7,848.45 7,848.45 0.0K
17:53 7,848.89 7,848.89 7,848.89 7,848.89 0.0K
17:54 7,849.52 7,849.52 7,849.52 7,849.52 0.0K
17:55 7,852.27 7,852.27 7,852.27 7,852.27 0.0K
17:56 7,852.59 7,852.59 7,852.59 7,852.59 0.0K
17:57 7,853.57 7,853.57 7,853.57 7,853.57 0.0K
17:58 7,855.56 7,855.56 7,855.56 7,855.56 0.0K
17:59 7,855.79 7,855.79 7,855.79 7,855.79 0.0K
18:00 7,855.55 7,855.55 7,855.55 7,855.55 0.0K
18:01 7,853.53 7,853.53 7,853.53 7,853.53 0.0K
18:02 7,851.51 7,851.51 7,851.51 7,851.51 0.0K
18:03 7,852.40 7,852.40 7,852.40 7,852.40 0.0K
18:04 7,852.61 7,852.61 7,852.61 7,852.61 0.0K
18:05 7,852.41 7,852.41 7,852.41 7,852.41 0.0K
18:06 7,852.75 7,852.75 7,852.75 7,852.75 0.0K
18:07 7,853.48 7,853.48 7,853.48 7,853.48 0.0K
18:08 7,853.20 7,853.20 7,853.20 7,853.20 0.0K
18:09 7,852.79 7,852.79 7,852.79 7,852.79 0.0K
18:10 7,854.49 7,854.49 7,854.49 7,854.49 0.0K
18:11 7,854.82 7,854.82 7,854.82 7,854.82 0.0K
18:12 7,855.91 7,855.91 7,855.91 7,855.91 0.0K
18:13 7,857.55 7,857.55 7,857.55 7,857.55 0.0K
18:14 7,857.77 7,857.77 7,857.77 7,857.77 0.0K
18:15 7,857.04 7,857.04 7,857.04 7,857.04 0.0K
18:16 7,857.45 7,857.45 7,857.45 7,857.45 0.0K
18:17 7,857.15 7,857.15 7,857.15 7,857.15 0.0K
18:18 7,857.51 7,857.51 7,857.51 7,857.51 0.0K
18:19 7,857.19 7,857.19 7,857.19 7,857.19 0.0K
18:20 7,857.76 7,857.76 7,857.76 7,857.76 0.0K
18:21 7,857.70 7,857.70 7,857.70 7,857.70 0.0K
18:22 7,858.54 7,858.54 7,858.54 7,858.54 0.0K
18:23 7,859.60 7,859.60 7,859.60 7,859.60 0.0K
18:24 7,860.20 7,860.20 7,860.20 7,860.20 0.0K
18:25 7,861.86 7,861.86 7,861.86 7,861.86 0.0K
18:29 7,857.12 7,857.12 7,857.12 7,857.12 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