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 7,860.16 7,860.16 7,860.16 7,860.16 0.0K
10:01 7,847.26 7,847.26 7,847.26 7,847.26 0.0K
10:02 7,855.15 7,855.15 7,855.15 7,855.15 0.0K
10:03 7,849.88 7,849.88 7,849.88 7,849.88 0.0K
10:04 7,847.48 7,847.48 7,847.48 7,847.48 0.0K
10:05 7,845.88 7,845.88 7,845.88 7,845.88 0.0K
10:06 7,843.10 7,843.10 7,843.10 7,843.10 0.0K
10:07 7,840.95 7,840.95 7,840.95 7,840.95 0.0K
10:08 7,839.62 7,839.62 7,839.62 7,839.62 0.0K
10:09 7,845.14 7,845.14 7,845.14 7,845.14 0.0K
10:10 7,836.74 7,836.74 7,836.74 7,836.74 0.0K
10:11 7,836.15 7,836.15 7,836.15 7,836.15 0.0K
10:12 7,837.50 7,837.50 7,837.50 7,837.50 0.0K
10:13 7,837.68 7,837.68 7,837.68 7,837.68 0.0K
10:14 7,834.70 7,834.70 7,834.70 7,834.70 0.0K
10:15 7,838.15 7,838.15 7,838.15 7,838.15 0.0K
10:16 7,843.94 7,843.94 7,843.94 7,843.94 0.0K
10:17 7,845.81 7,845.81 7,845.81 7,845.81 0.0K
10:18 7,844.60 7,844.60 7,844.60 7,844.60 0.0K
10:19 7,845.14 7,845.14 7,845.14 7,845.14 0.0K
10:20 7,850.15 7,850.15 7,850.15 7,850.15 0.0K
10:21 7,850.45 7,850.45 7,850.45 7,850.45 0.0K
10:22 7,848.47 7,848.47 7,848.47 7,848.47 0.0K
10:23 7,851.51 7,851.51 7,851.51 7,851.51 0.0K
10:24 7,853.32 7,853.32 7,853.32 7,853.32 0.0K
10:25 7,849.78 7,849.78 7,849.78 7,849.78 0.0K
10:26 7,852.31 7,852.31 7,852.31 7,852.31 0.0K
10:27 7,853.13 7,853.13 7,853.13 7,853.13 0.0K
10:28 7,853.17 7,853.17 7,853.17 7,853.17 0.0K
10:29 7,853.45 7,853.45 7,853.45 7,853.45 0.0K
10:30 7,854.88 7,854.88 7,854.88 7,854.88 0.0K
10:31 7,857.44 7,857.44 7,857.44 7,857.44 0.0K
10:32 7,855.22 7,855.22 7,855.22 7,855.22 0.0K
10:33 7,853.94 7,853.94 7,853.94 7,853.94 0.0K
10:34 7,852.63 7,852.63 7,852.63 7,852.63 0.0K
10:35 7,852.41 7,852.41 7,852.41 7,852.41 0.0K
10:36 7,851.38 7,851.38 7,851.38 7,851.38 0.0K
10:37 7,851.86 7,851.86 7,851.86 7,851.86 0.0K
10:38 7,850.30 7,850.30 7,850.30 7,850.30 0.0K
10:39 7,851.58 7,851.58 7,851.58 7,851.58 0.0K
10:40 7,849.36 7,849.36 7,849.36 7,849.36 0.0K
10:41 7,853.73 7,853.73 7,853.73 7,853.73 0.0K
10:42 7,852.52 7,852.52 7,852.52 7,852.52 0.0K
10:43 7,854.15 7,854.15 7,854.15 7,854.15 0.0K
10:44 7,856.19 7,856.19 7,856.19 7,856.19 0.0K
10:45 7,856.28 7,856.28 7,856.28 7,856.28 0.0K
10:46 7,859.16 7,859.16 7,859.16 7,859.16 0.0K
10:47 7,856.87 7,856.87 7,856.87 7,856.87 0.0K
10:48 7,856.17 7,856.17 7,856.17 7,856.17 0.0K
10:49 7,857.61 7,857.61 7,857.61 7,857.61 0.0K
10:50 7,860.73 7,860.73 7,860.73 7,860.73 0.0K
10:51 7,860.33 7,860.33 7,860.33 7,860.33 0.0K
10:52 7,856.89 7,856.89 7,856.89 7,856.89 0.0K
10:53 7,856.91 7,856.91 7,856.91 7,856.91 0.0K
10:54 7,856.87 7,856.87 7,856.87 7,856.87 0.0K
10:55 7,853.61 7,853.61 7,853.61 7,853.61 0.0K
10:56 7,849.55 7,849.55 7,849.55 7,849.55 0.0K
10:57 7,850.32 7,850.32 7,850.32 7,850.32 0.0K
10:58 7,849.78 7,849.78 7,849.78 7,849.78 0.0K
10:59 7,851.84 7,851.84 7,851.84 7,851.84 0.0K
11:00 7,852.57 7,852.57 7,852.57 7,852.57 0.0K
11:01 7,850.39 7,850.39 7,850.39 7,850.39 0.0K
11:02 7,845.62 7,845.62 7,845.62 7,845.62 0.0K
11:03 7,844.51 7,844.51 7,844.51 7,844.51 0.0K
11:04 7,844.03 7,844.03 7,844.03 7,844.03 0.0K
11:05 7,844.18 7,844.18 7,844.18 7,844.18 0.0K
11:06 7,842.49 7,842.49 7,842.49 7,842.49 0.0K
11:07 7,841.77 7,841.77 7,841.77 7,841.77 0.0K
11:08 7,841.40 7,841.40 7,841.40 7,841.40 0.0K
11:09 7,843.69 7,843.69 7,843.69 7,843.69 0.0K
11:10 7,843.04 7,843.04 7,843.04 7,843.04 0.0K
11:11 7,844.35 7,844.35 7,844.35 7,844.35 0.0K
11:12 7,841.41 7,841.41 7,841.41 7,841.41 0.0K
11:13 7,838.67 7,838.67 7,838.67 7,838.67 0.0K
11:14 7,837.88 7,837.88 7,837.88 7,837.88 0.0K
11:15 7,838.63 7,838.63 7,838.63 7,838.63 0.0K
11:16 7,842.27 7,842.27 7,842.27 7,842.27 0.0K
11:17 7,844.32 7,844.32 7,844.32 7,844.32 0.0K
11:18 7,845.21 7,845.21 7,845.21 7,845.21 0.0K
11:19 7,844.73 7,844.73 7,844.73 7,844.73 0.0K
11:20 7,844.52 7,844.52 7,844.52 7,844.52 0.0K
11:21 7,847.47 7,847.47 7,847.47 7,847.47 0.0K
11:22 7,845.76 7,845.76 7,845.76 7,845.76 0.0K
11:23 7,847.41 7,847.41 7,847.41 7,847.41 0.0K
11:24 7,846.23 7,846.23 7,846.23 7,846.23 0.0K
11:25 7,847.81 7,847.81 7,847.81 7,847.81 0.0K
11:26 7,849.96 7,849.96 7,849.96 7,849.96 0.0K
11:27 7,850.79 7,850.79 7,850.79 7,850.79 0.0K
11:28 7,850.61 7,850.61 7,850.61 7,850.61 0.0K
11:29 7,849.03 7,849.03 7,849.03 7,849.03 0.0K
11:30 7,847.36 7,847.36 7,847.36 7,847.36 0.0K
11:31 7,846.05 7,846.05 7,846.05 7,846.05 0.0K
11:32 7,849.50 7,849.50 7,849.50 7,849.50 0.0K
11:33 7,849.37 7,849.37 7,849.37 7,849.37 0.0K
11:34 7,846.11 7,846.11 7,846.11 7,846.11 0.0K
11:35 7,843.06 7,843.06 7,843.06 7,843.06 0.0K
11:36 7,845.34 7,845.34 7,845.34 7,845.34 0.0K
11:37 7,844.44 7,844.44 7,844.44 7,844.44 0.0K
11:38 7,843.32 7,843.32 7,843.32 7,843.32 0.0K
11:39 7,843.57 7,843.57 7,843.57 7,843.57 0.0K
11:40 7,843.59 7,843.59 7,843.59 7,843.59 0.0K
11:41 7,841.54 7,841.54 7,841.54 7,841.54 0.0K
11:42 7,837.05 7,837.05 7,837.05 7,837.05 0.0K
11:43 7,839.13 7,839.13 7,839.13 7,839.13 0.0K
11:44 7,841.86 7,841.86 7,841.86 7,841.86 0.0K
11:45 7,840.48 7,840.48 7,840.48 7,840.48 0.0K
11:46 7,844.08 7,844.08 7,844.08 7,844.08 0.0K
11:47 7,846.20 7,846.20 7,846.20 7,846.20 0.0K
11:48 7,846.89 7,846.89 7,846.89 7,846.89 0.0K
11:49 7,848.24 7,848.24 7,848.24 7,848.24 0.0K
11:50 7,852.74 7,852.74 7,852.74 7,852.74 0.0K
11:51 7,852.90 7,852.90 7,852.90 7,852.90 0.0K
11:52 7,852.57 7,852.57 7,852.57 7,852.57 0.0K
11:53 7,850.96 7,850.96 7,850.96 7,850.96 0.0K
11:54 7,851.18 7,851.18 7,851.18 7,851.18 0.0K
11:55 7,849.52 7,849.52 7,849.52 7,849.52 0.0K
11:56 7,848.46 7,848.46 7,848.46 7,848.46 0.0K
11:57 7,847.95 7,847.95 7,847.95 7,847.95 0.0K
11:58 7,847.50 7,847.50 7,847.50 7,847.50 0.0K
11:59 7,848.40 7,848.40 7,848.40 7,848.40 0.0K
12:00 7,852.78 7,852.78 7,852.78 7,852.78 0.0K
12:01 7,838.54 7,838.54 7,838.54 7,838.54 0.0K
12:02 7,835.44 7,835.44 7,835.44 7,835.44 0.0K
12:03 7,833.23 7,833.23 7,833.23 7,833.23 0.0K
12:04 7,836.86 7,836.86 7,836.86 7,836.86 0.0K
12:05 7,838.61 7,838.61 7,838.61 7,838.61 0.0K
12:06 7,837.11 7,837.11 7,837.11 7,837.11 0.0K
12:07 7,841.53 7,841.53 7,841.53 7,841.53 0.0K
12:08 7,840.17 7,840.17 7,840.17 7,840.17 0.0K
12:09 7,841.59 7,841.59 7,841.59 7,841.59 0.0K
12:10 7,839.24 7,839.24 7,839.24 7,839.24 0.0K
12:11 7,843.15 7,843.15 7,843.15 7,843.15 0.0K
12:12 7,845.17 7,845.17 7,845.17 7,845.17 0.0K
12:13 7,846.24 7,846.24 7,846.24 7,846.24 0.0K
12:14 7,846.19 7,846.19 7,846.19 7,846.19 0.0K
12:15 7,846.16 7,846.16 7,846.16 7,846.16 0.0K
12:16 7,844.71 7,844.71 7,844.71 7,844.71 0.0K
12:17 7,843.52 7,843.52 7,843.52 7,843.52 0.0K
12:18 7,844.74 7,844.74 7,844.74 7,844.74 0.0K
12:19 7,843.08 7,843.08 7,843.08 7,843.08 0.0K
12:20 7,844.05 7,844.05 7,844.05 7,844.05 0.0K
12:21 7,842.16 7,842.16 7,842.16 7,842.16 0.0K
12:22 7,839.64 7,839.64 7,839.64 7,839.64 0.0K
12:23 7,841.14 7,841.14 7,841.14 7,841.14 0.0K
12:24 7,841.88 7,841.88 7,841.88 7,841.88 0.0K
12:25 7,835.06 7,835.06 7,835.06 7,835.06 0.0K
12:26 7,839.44 7,839.44 7,839.44 7,839.44 0.0K
12:27 7,840.19 7,840.19 7,840.19 7,840.19 0.0K
12:28 7,839.63 7,839.63 7,839.63 7,839.63 0.0K
12:29 7,840.33 7,840.33 7,840.33 7,840.33 0.0K
12:30 7,841.66 7,841.66 7,841.66 7,841.66 0.0K
12:31 7,841.27 7,841.27 7,841.27 7,841.27 0.0K
12:32 7,843.35 7,843.35 7,843.35 7,843.35 0.0K
12:33 7,842.11 7,842.11 7,842.11 7,842.11 0.0K
12:34 7,840.89 7,840.89 7,840.89 7,840.89 0.0K
12:35 7,839.88 7,839.88 7,839.88 7,839.88 0.0K
12:36 7,839.38 7,839.38 7,839.38 7,839.38 0.0K
12:37 7,840.70 7,840.70 7,840.70 7,840.70 0.0K
12:38 7,844.20 7,844.20 7,844.20 7,844.20 0.0K
12:39 7,844.22 7,844.22 7,844.22 7,844.22 0.0K
12:40 7,843.19 7,843.19 7,843.19 7,843.19 0.0K
12:41 7,842.69 7,842.69 7,842.69 7,842.69 0.0K
12:42 7,842.86 7,842.86 7,842.86 7,842.86 0.0K
12:43 7,841.44 7,841.44 7,841.44 7,841.44 0.0K
12:44 7,840.65 7,840.65 7,840.65 7,840.65 0.0K
12:45 7,835.72 7,835.72 7,835.72 7,835.72 0.0K
12:46 7,837.44 7,837.44 7,837.44 7,837.44 0.0K
12:47 7,837.42 7,837.42 7,837.42 7,837.42 0.0K
12:48 7,837.73 7,837.73 7,837.73 7,837.73 0.0K
12:49 7,839.27 7,839.27 7,839.27 7,839.27 0.0K
12:50 7,842.35 7,842.35 7,842.35 7,842.35 0.0K
12:51 7,840.28 7,840.28 7,840.28 7,840.28 0.0K
12:52 7,842.24 7,842.24 7,842.24 7,842.24 0.0K
12:53 7,841.70 7,841.70 7,841.70 7,841.70 0.0K
12:54 7,841.79 7,841.79 7,841.79 7,841.79 0.0K
12:55 7,842.00 7,842.00 7,842.00 7,842.00 0.0K
12:56 7,841.15 7,841.15 7,841.15 7,841.15 0.0K
12:57 7,840.94 7,840.94 7,840.94 7,840.94 0.0K
12:58 7,841.73 7,841.73 7,841.73 7,841.73 0.0K
12:59 7,840.82 7,840.82 7,840.82 7,840.82 0.0K
13:00 7,840.97 7,840.97 7,840.97 7,840.97 0.0K
13:01 7,843.28 7,843.28 7,843.28 7,843.28 0.0K
13:02 7,844.39 7,844.39 7,844.39 7,844.39 0.0K
13:03 7,844.61 7,844.61 7,844.61 7,844.61 0.0K
13:04 7,845.34 7,845.34 7,845.34 7,845.34 0.0K
13:05 7,842.70 7,842.70 7,842.70 7,842.70 0.0K
13:06 7,840.44 7,840.44 7,840.44 7,840.44 0.0K
13:07 7,842.38 7,842.38 7,842.38 7,842.38 0.0K
13:08 7,842.12 7,842.12 7,842.12 7,842.12 0.0K
13:09 7,839.78 7,839.78 7,839.78 7,839.78 0.0K
13:10 7,839.17 7,839.17 7,839.17 7,839.17 0.0K
13:11 7,839.14 7,839.14 7,839.14 7,839.14 0.0K
13:12 7,840.56 7,840.56 7,840.56 7,840.56 0.0K
13:13 7,843.71 7,843.71 7,843.71 7,843.71 0.0K
13:14 7,846.28 7,846.28 7,846.28 7,846.28 0.0K
13:15 7,845.90 7,845.90 7,845.90 7,845.90 0.0K
13:16 7,845.66 7,845.66 7,845.66 7,845.66 0.0K
13:17 7,847.96 7,847.96 7,847.96 7,847.96 0.0K
13:18 7,850.33 7,850.33 7,850.33 7,850.33 0.0K
13:19 7,849.32 7,849.32 7,849.32 7,849.32 0.0K
13:20 7,849.05 7,849.05 7,849.05 7,849.05 0.0K
13:21 7,848.36 7,848.36 7,848.36 7,848.36 0.0K
13:22 7,846.77 7,846.77 7,846.77 7,846.77 0.0K
13:23 7,847.42 7,847.42 7,847.42 7,847.42 0.0K
13:24 7,846.50 7,846.50 7,846.50 7,846.50 0.0K
13:25 7,844.66 7,844.66 7,844.66 7,844.66 0.0K
13:26 7,844.53 7,844.53 7,844.53 7,844.53 0.0K
13:27 7,841.10 7,841.10 7,841.10 7,841.10 0.0K
13:28 7,841.54 7,841.54 7,841.54 7,841.54 0.0K
13:29 7,840.52 7,840.52 7,840.52 7,840.52 0.0K
13:30 7,840.70 7,840.70 7,840.70 7,840.70 0.0K
13:31 7,840.07 7,840.07 7,840.07 7,840.07 0.0K
13:32 7,839.15 7,839.15 7,839.15 7,839.15 0.0K
13:33 7,838.85 7,838.85 7,838.85 7,838.85 0.0K
13:34 7,838.80 7,838.80 7,838.80 7,838.80 0.0K
13:35 7,838.65 7,838.65 7,838.65 7,838.65 0.0K
13:36 7,837.86 7,837.86 7,837.86 7,837.86 0.0K
13:37 7,838.47 7,838.47 7,838.47 7,838.47 0.0K
13:38 7,839.12 7,839.12 7,839.12 7,839.12 0.0K
13:39 7,839.97 7,839.97 7,839.97 7,839.97 0.0K
13:40 7,839.67 7,839.67 7,839.67 7,839.67 0.0K
13:41 7,837.57 7,837.57 7,837.57 7,837.57 0.0K
13:42 7,837.53 7,837.53 7,837.53 7,837.53 0.0K
13:43 7,836.29 7,836.29 7,836.29 7,836.29 0.0K
13:44 7,836.08 7,836.08 7,836.08 7,836.08 0.0K
13:45 7,835.19 7,835.19 7,835.19 7,835.19 0.0K
13:46 7,835.18 7,835.18 7,835.18 7,835.18 0.0K
13:47 7,836.34 7,836.34 7,836.34 7,836.34 0.0K
13:48 7,834.18 7,834.18 7,834.18 7,834.18 0.0K
13:49 7,835.86 7,835.86 7,835.86 7,835.86 0.0K
13:50 7,837.27 7,837.27 7,837.27 7,837.27 0.0K
13:51 7,836.28 7,836.28 7,836.28 7,836.28 0.0K
13:52 7,835.96 7,835.96 7,835.96 7,835.96 0.0K
13:53 7,835.63 7,835.63 7,835.63 7,835.63 0.0K
13:54 7,835.23 7,835.23 7,835.23 7,835.23 0.0K
13:55 7,834.49 7,834.49 7,834.49 7,834.49 0.0K
13:56 7,832.85 7,832.85 7,832.85 7,832.85 0.0K
13:57 7,833.66 7,833.66 7,833.66 7,833.66 0.0K
13:58 7,832.32 7,832.32 7,832.32 7,832.32 0.0K
13:59 7,833.11 7,833.11 7,833.11 7,833.11 0.0K
14:00 7,827.11 7,827.11 7,827.11 7,827.11 0.0K
14:01 7,825.60 7,825.60 7,825.60 7,825.60 0.0K
14:02 7,828.13 7,828.13 7,828.13 7,828.13 0.0K
14:03 7,825.83 7,825.83 7,825.83 7,825.83 0.0K
14:04 7,824.50 7,824.50 7,824.50 7,824.50 0.0K
14:05 7,823.75 7,823.75 7,823.75 7,823.75 0.0K
14:06 7,822.17 7,822.17 7,822.17 7,822.17 0.0K
14:07 7,820.33 7,820.33 7,820.33 7,820.33 0.0K
14:08 7,819.14 7,819.14 7,819.14 7,819.14 0.0K
14:09 7,821.06 7,821.06 7,821.06 7,821.06 0.0K
14:10 7,820.46 7,820.46 7,820.46 7,820.46 0.0K
14:11 7,820.22 7,820.22 7,820.22 7,820.22 0.0K
14:12 7,819.34 7,819.34 7,819.34 7,819.34 0.0K
14:13 7,822.96 7,822.96 7,822.96 7,822.96 0.0K
14:14 7,822.37 7,822.37 7,822.37 7,822.37 0.0K
14:15 7,821.41 7,821.41 7,821.41 7,821.41 0.0K
14:16 7,820.56 7,820.56 7,820.56 7,820.56 0.0K
14:17 7,819.24 7,819.24 7,819.24 7,819.24 0.0K
14:18 7,819.78 7,819.78 7,819.78 7,819.78 0.0K
14:19 7,820.91 7,820.91 7,820.91 7,820.91 0.0K
14:20 7,822.51 7,822.51 7,822.51 7,822.51 0.0K
14:21 7,823.23 7,823.23 7,823.23 7,823.23 0.0K
14:22 7,822.82 7,822.82 7,822.82 7,822.82 0.0K
14:23 7,822.18 7,822.18 7,822.18 7,822.18 0.0K
14:24 7,821.79 7,821.79 7,821.79 7,821.79 0.0K
14:25 7,823.39 7,823.39 7,823.39 7,823.39 0.0K
14:26 7,823.29 7,823.29 7,823.29 7,823.29 0.0K
14:27 7,824.53 7,824.53 7,824.53 7,824.53 0.0K
14:28 7,823.68 7,823.68 7,823.68 7,823.68 0.0K
14:29 7,821.67 7,821.67 7,821.67 7,821.67 0.0K
14:30 7,821.30 7,821.30 7,821.30 7,821.30 0.0K
14:31 7,823.10 7,823.10 7,823.10 7,823.10 0.0K
14:32 7,822.61 7,822.61 7,822.61 7,822.61 0.0K
14:33 7,822.15 7,822.15 7,822.15 7,822.15 0.0K
14:34 7,821.26 7,821.26 7,821.26 7,821.26 0.0K
14:35 7,820.72 7,820.72 7,820.72 7,820.72 0.0K
14:36 7,819.45 7,819.45 7,819.45 7,819.45 0.0K
14:37 7,817.72 7,817.72 7,817.72 7,817.72 0.0K
14:38 7,817.33 7,817.33 7,817.33 7,817.33 0.0K
14:39 7,817.46 7,817.46 7,817.46 7,817.46 0.0K
14:40 7,817.27 7,817.27 7,817.27 7,817.27 0.0K
14:41 7,819.51 7,819.51 7,819.51 7,819.51 0.0K
14:42 7,820.47 7,820.47 7,820.47 7,820.47 0.0K
14:43 7,821.30 7,821.30 7,821.30 7,821.30 0.0K
14:44 7,822.22 7,822.22 7,822.22 7,822.22 0.0K
14:45 7,823.66 7,823.66 7,823.66 7,823.66 0.0K
14:46 7,823.30 7,823.30 7,823.30 7,823.30 0.0K
14:47 7,825.93 7,825.93 7,825.93 7,825.93 0.0K
14:48 7,825.48 7,825.48 7,825.48 7,825.48 0.0K
14:49 7,825.26 7,825.26 7,825.26 7,825.26 0.0K
14:50 7,826.09 7,826.09 7,826.09 7,826.09 0.0K
14:51 7,828.01 7,828.01 7,828.01 7,828.01 0.0K
14:52 7,828.20 7,828.20 7,828.20 7,828.20 0.0K
14:53 7,829.63 7,829.63 7,829.63 7,829.63 0.0K
14:54 7,829.91 7,829.91 7,829.91 7,829.91 0.0K
14:55 7,832.54 7,832.54 7,832.54 7,832.54 0.0K
14:56 7,830.72 7,830.72 7,830.72 7,830.72 0.0K
14:57 7,833.10 7,833.10 7,833.10 7,833.10 0.0K
14:58 7,832.54 7,832.54 7,832.54 7,832.54 0.0K
14:59 7,833.79 7,833.79 7,833.79 7,833.79 0.0K
15:00 7,835.82 7,835.82 7,835.82 7,835.82 0.0K
15:01 7,836.18 7,836.18 7,836.18 7,836.18 0.0K
15:02 7,834.87 7,834.87 7,834.87 7,834.87 0.0K
15:03 7,834.64 7,834.64 7,834.64 7,834.64 0.0K
15:04 7,833.85 7,833.85 7,833.85 7,833.85 0.0K
15:05 7,834.24 7,834.24 7,834.24 7,834.24 0.0K
15:06 7,835.27 7,835.27 7,835.27 7,835.27 0.0K
15:07 7,835.98 7,835.98 7,835.98 7,835.98 0.0K
15:08 7,837.44 7,837.44 7,837.44 7,837.44 0.0K
15:09 7,835.21 7,835.21 7,835.21 7,835.21 0.0K
15:10 7,836.15 7,836.15 7,836.15 7,836.15 0.0K
15:11 7,836.52 7,836.52 7,836.52 7,836.52 0.0K
15:12 7,837.90 7,837.90 7,837.90 7,837.90 0.0K
15:13 7,837.33 7,837.33 7,837.33 7,837.33 0.0K
15:14 7,837.91 7,837.91 7,837.91 7,837.91 0.0K
15:15 7,838.70 7,838.70 7,838.70 7,838.70 0.0K
15:16 7,839.42 7,839.42 7,839.42 7,839.42 0.0K
15:17 7,839.79 7,839.79 7,839.79 7,839.79 0.0K
15:18 7,841.72 7,841.72 7,841.72 7,841.72 0.0K
15:19 7,841.49 7,841.49 7,841.49 7,841.49 0.0K
15:20 7,842.63 7,842.63 7,842.63 7,842.63 0.0K
15:21 7,844.54 7,844.54 7,844.54 7,844.54 0.0K
15:22 7,846.08 7,846.08 7,846.08 7,846.08 0.0K
15:23 7,847.67 7,847.67 7,847.67 7,847.67 0.0K
15:24 7,848.75 7,848.75 7,848.75 7,848.75 0.0K
15:25 7,847.54 7,847.54 7,847.54 7,847.54 0.0K
15:26 7,849.05 7,849.05 7,849.05 7,849.05 0.0K
15:27 7,849.28 7,849.28 7,849.28 7,849.28 0.0K
15:28 7,850.46 7,850.46 7,850.46 7,850.46 0.0K
15:29 7,850.60 7,850.60 7,850.60 7,850.60 0.0K
15:30 7,848.51 7,848.51 7,848.51 7,848.51 0.0K
15:31 7,846.11 7,846.11 7,846.11 7,846.11 0.0K
15:32 7,845.58 7,845.58 7,845.58 7,845.58 0.0K
15:33 7,845.23 7,845.23 7,845.23 7,845.23 0.0K
15:34 7,843.01 7,843.01 7,843.01 7,843.01 0.0K
15:35 7,842.91 7,842.91 7,842.91 7,842.91 0.0K
15:36 7,845.05 7,845.05 7,845.05 7,845.05 0.0K
15:37 7,845.25 7,845.25 7,845.25 7,845.25 0.0K
15:38 7,845.48 7,845.48 7,845.48 7,845.48 0.0K
15:39 7,846.65 7,846.65 7,846.65 7,846.65 0.0K
15:40 7,848.57 7,848.57 7,848.57 7,848.57 0.0K
15:41 7,849.82 7,849.82 7,849.82 7,849.82 0.0K
15:42 7,850.55 7,850.55 7,850.55 7,850.55 0.0K
15:43 7,852.93 7,852.93 7,852.93 7,852.93 0.0K
15:44 7,853.25 7,853.25 7,853.25 7,853.25 0.0K
15:45 7,853.81 7,853.81 7,853.81 7,853.81 0.0K
15:46 7,855.98 7,855.98 7,855.98 7,855.98 0.0K
15:47 7,856.72 7,856.72 7,856.72 7,856.72 0.0K
15:48 7,855.96 7,855.96 7,855.96 7,855.96 0.0K
15:49 7,857.61 7,857.61 7,857.61 7,857.61 0.0K
15:50 7,858.47 7,858.47 7,858.47 7,858.47 0.0K
15:51 7,859.92 7,859.92 7,859.92 7,859.92 0.0K
15:52 7,859.35 7,859.35 7,859.35 7,859.35 0.0K
15:53 7,859.73 7,859.73 7,859.73 7,859.73 0.0K
15:54 7,862.35 7,862.35 7,862.35 7,862.35 0.0K
15:55 7,863.06 7,863.06 7,863.06 7,863.06 0.0K
15:56 7,865.38 7,865.38 7,865.38 7,865.38 0.0K
15:57 7,866.20 7,866.20 7,866.20 7,866.20 0.0K
15:58 7,861.96 7,861.96 7,861.96 7,861.96 0.0K
15:59 7,858.41 7,858.41 7,858.41 7,858.41 0.0K
16:00 7,857.62 7,857.62 7,857.62 7,857.62 0.0K
16:01 7,858.43 7,858.43 7,858.43 7,858.43 0.0K
16:02 7,858.32 7,858.32 7,858.32 7,858.32 0.0K
16:03 7,856.62 7,856.62 7,856.62 7,856.62 0.0K
16:04 7,855.79 7,855.79 7,855.79 7,855.79 0.0K
16:05 7,856.62 7,856.62 7,856.62 7,856.62 0.0K
16:06 7,858.13 7,858.13 7,858.13 7,858.13 0.0K
16:07 7,859.92 7,859.92 7,859.92 7,859.92 0.0K
16:08 7,859.16 7,859.16 7,859.16 7,859.16 0.0K
16:09 7,859.84 7,859.84 7,859.84 7,859.84 0.0K
16:10 7,860.19 7,860.19 7,860.19 7,860.19 0.0K
16:11 7,860.77 7,860.77 7,860.77 7,860.77 0.0K
16:12 7,862.35 7,862.35 7,862.35 7,862.35 0.0K
16:13 7,862.30 7,862.30 7,862.30 7,862.30 0.0K
16:14 7,861.55 7,861.55 7,861.55 7,861.55 0.0K
16:15 7,863.29 7,863.29 7,863.29 7,863.29 0.0K
16:16 7,861.83 7,861.83 7,861.83 7,861.83 0.0K
16:17 7,863.01 7,863.01 7,863.01 7,863.01 0.0K
16:18 7,864.30 7,864.30 7,864.30 7,864.30 0.0K
16:19 7,862.94 7,862.94 7,862.94 7,862.94 0.0K
16:20 7,863.92 7,863.92 7,863.92 7,863.92 0.0K
16:21 7,867.37 7,867.37 7,867.37 7,867.37 0.0K
16:22 7,866.08 7,866.08 7,866.08 7,866.08 0.0K
16:23 7,869.14 7,869.14 7,869.14 7,869.14 0.0K
16:24 7,871.44 7,871.44 7,871.44 7,871.44 0.0K
16:25 7,870.23 7,870.23 7,870.23 7,870.23 0.0K
16:26 7,869.44 7,869.44 7,869.44 7,869.44 0.0K
16:27 7,869.77 7,869.77 7,869.77 7,869.77 0.0K
16:28 7,868.82 7,868.82 7,868.82 7,868.82 0.0K
16:29 7,869.53 7,869.53 7,869.53 7,869.53 0.0K
16:30 7,869.12 7,869.12 7,869.12 7,869.12 0.0K
16:31 7,867.86 7,867.86 7,867.86 7,867.86 0.0K
16:32 7,865.07 7,865.07 7,865.07 7,865.07 0.0K
16:33 7,865.84 7,865.84 7,865.84 7,865.84 0.0K
16:34 7,863.75 7,863.75 7,863.75 7,863.75 0.0K
16:35 7,863.14 7,863.14 7,863.14 7,863.14 0.0K
16:36 7,862.87 7,862.87 7,862.87 7,862.87 0.0K
16:37 7,860.43 7,860.43 7,860.43 7,860.43 0.0K
16:38 7,859.28 7,859.28 7,859.28 7,859.28 0.0K
16:39 7,860.88 7,860.88 7,860.88 7,860.88 0.0K
16:40 7,863.45 7,863.45 7,863.45 7,863.45 0.0K
16:41 7,863.29 7,863.29 7,863.29 7,863.29 0.0K
16:42 7,864.68 7,864.68 7,864.68 7,864.68 0.0K
16:43 7,865.61 7,865.61 7,865.61 7,865.61 0.0K
16:44 7,863.43 7,863.43 7,863.43 7,863.43 0.0K
16:45 7,861.85 7,861.85 7,861.85 7,861.85 0.0K
16:46 7,860.86 7,860.86 7,860.86 7,860.86 0.0K
16:47 7,860.07 7,860.07 7,860.07 7,860.07 0.0K
16:48 7,858.77 7,858.77 7,858.77 7,858.77 0.0K
16:49 7,858.42 7,858.42 7,858.42 7,858.42 0.0K
16:50 7,858.01 7,858.01 7,858.01 7,858.01 0.0K
16:51 7,857.21 7,857.21 7,857.21 7,857.21 0.0K
16:52 7,857.43 7,857.43 7,857.43 7,857.43 0.0K
16:53 7,854.76 7,854.76 7,854.76 7,854.76 0.0K
16:54 7,855.95 7,855.95 7,855.95 7,855.95 0.0K
16:55 7,856.52 7,856.52 7,856.52 7,856.52 0.0K
16:56 7,854.77 7,854.77 7,854.77 7,854.77 0.0K
16:57 7,851.77 7,851.77 7,851.77 7,851.77 0.0K
16:58 7,853.43 7,853.43 7,853.43 7,853.43 0.0K
16:59 7,853.38 7,853.38 7,853.38 7,853.38 0.0K
17:00 7,856.32 7,856.32 7,856.32 7,856.32 0.0K
17:01 7,854.69 7,854.69 7,854.69 7,854.69 0.0K
17:02 7,853.93 7,853.93 7,853.93 7,853.93 0.0K
17:03 7,853.38 7,853.38 7,853.38 7,853.38 0.0K
17:04 7,853.13 7,853.13 7,853.13 7,853.13 0.0K
17:05 7,856.42 7,856.42 7,856.42 7,856.42 0.0K
17:06 7,857.23 7,857.23 7,857.23 7,857.23 0.0K
17:07 7,857.97 7,857.97 7,857.97 7,857.97 0.0K
17:08 7,859.30 7,859.30 7,859.30 7,859.30 0.0K
17:09 7,860.08 7,860.08 7,860.08 7,860.08 0.0K
17:10 7,859.87 7,859.87 7,859.87 7,859.87 0.0K
17:11 7,855.14 7,855.14 7,855.14 7,855.14 0.0K
17:12 7,855.50 7,855.50 7,855.50 7,855.50 0.0K
17:13 7,856.45 7,856.45 7,856.45 7,856.45 0.0K
17:14 7,856.28 7,856.28 7,856.28 7,856.28 0.0K
17:15 7,855.89 7,855.89 7,855.89 7,855.89 0.0K
17:16 7,856.39 7,856.39 7,856.39 7,856.39 0.0K
17:17 7,854.75 7,854.75 7,854.75 7,854.75 0.0K
17:18 7,855.92 7,855.92 7,855.92 7,855.92 0.0K
17:19 7,855.49 7,855.49 7,855.49 7,855.49 0.0K
17:20 7,855.47 7,855.47 7,855.47 7,855.47 0.0K
17:21 7,854.41 7,854.41 7,854.41 7,854.41 0.0K
17:22 7,855.38 7,855.38 7,855.38 7,855.38 0.0K
17:23 7,851.85 7,851.85 7,851.85 7,851.85 0.0K
17:24 7,851.82 7,851.82 7,851.82 7,851.82 0.0K
17:25 7,850.10 7,850.10 7,850.10 7,850.10 0.0K
17:26 7,850.89 7,850.89 7,850.89 7,850.89 0.0K
17:27 7,849.07 7,849.07 7,849.07 7,849.07 0.0K
17:28 7,851.09 7,851.09 7,851.09 7,851.09 0.0K
17:29 7,851.02 7,851.02 7,851.02 7,851.02 0.0K
17:30 7,854.76 7,854.76 7,854.76 7,854.76 0.0K
17:31 7,856.62 7,856.62 7,856.62 7,856.62 0.0K
17:32 7,857.39 7,857.39 7,857.39 7,857.39 0.0K
17:33 7,858.29 7,858.29 7,858.29 7,858.29 0.0K
17:34 7,857.70 7,857.70 7,857.70 7,857.70 0.0K
17:35 7,857.60 7,857.60 7,857.60 7,857.60 0.0K
17:36 7,859.34 7,859.34 7,859.34 7,859.34 0.0K
17:37 7,858.95 7,858.95 7,858.95 7,858.95 0.0K
17:38 7,858.44 7,858.44 7,858.44 7,858.44 0.0K
17:39 7,858.72 7,858.72 7,858.72 7,858.72 0.0K
17:40 7,857.59 7,857.59 7,857.59 7,857.59 0.0K
17:41 7,856.00 7,856.00 7,856.00 7,856.00 0.0K
17:42 7,854.47 7,854.47 7,854.47 7,854.47 0.0K
17:43 7,854.08 7,854.08 7,854.08 7,854.08 0.0K
17:44 7,853.67 7,853.67 7,853.67 7,853.67 0.0K
17:45 7,854.43 7,854.43 7,854.43 7,854.43 0.0K
17:46 7,854.18 7,854.18 7,854.18 7,854.18 0.0K
17:47 7,853.86 7,853.86 7,853.86 7,853.86 0.0K
17:48 7,854.68 7,854.68 7,854.68 7,854.68 0.0K
17:49 7,856.55 7,856.55 7,856.55 7,856.55 0.0K
17:50 7,857.03 7,857.03 7,857.03 7,857.03 0.0K
17:51 7,858.49 7,858.49 7,858.49 7,858.49 0.0K
17:52 7,859.17 7,859.17 7,859.17 7,859.17 0.0K
17:53 7,860.34 7,860.34 7,860.34 7,860.34 0.0K
17:54 7,859.63 7,859.63 7,859.63 7,859.63 0.0K
17:55 7,861.52 7,861.52 7,861.52 7,861.52 0.0K
17:56 7,863.47 7,863.47 7,863.47 7,863.47 0.0K
17:57 7,863.06 7,863.06 7,863.06 7,863.06 0.0K
17:58 7,863.09 7,863.09 7,863.09 7,863.09 0.0K
17:59 7,861.24 7,861.24 7,861.24 7,861.24 0.0K
18:00 7,861.14 7,861.14 7,861.14 7,861.14 0.0K
18:01 7,861.34 7,861.34 7,861.34 7,861.34 0.0K
18:02 7,861.81 7,861.81 7,861.81 7,861.81 0.0K
18:03 7,862.16 7,862.16 7,862.16 7,862.16 0.0K
18:04 7,862.34 7,862.34 7,862.34 7,862.34 0.0K
18:05 7,862.80 7,862.80 7,862.80 7,862.80 0.0K
18:06 7,863.53 7,863.53 7,863.53 7,863.53 0.0K
18:07 7,861.53 7,861.53 7,861.53 7,861.53 0.0K
18:08 7,861.12 7,861.12 7,861.12 7,861.12 0.0K
18:09 7,862.25 7,862.25 7,862.25 7,862.25 0.0K
18:10 7,864.87 7,864.87 7,864.87 7,864.87 0.0K
18:11 7,862.24 7,862.24 7,862.24 7,862.24 0.0K
18:12 7,860.14 7,860.14 7,860.14 7,860.14 0.0K
18:13 7,858.69 7,858.69 7,858.69 7,858.69 0.0K
18:14 7,856.96 7,856.96 7,856.96 7,856.96 0.0K
18:15 7,857.69 7,857.69 7,857.69 7,857.69 0.0K
18:16 7,856.01 7,856.01 7,856.01 7,856.01 0.0K
18:17 7,854.21 7,854.21 7,854.21 7,854.21 0.0K
18:18 7,854.20 7,854.20 7,854.20 7,854.20 0.0K
18:19 7,854.83 7,854.83 7,854.83 7,854.83 0.0K
18:20 7,854.24 7,854.24 7,854.24 7,854.24 0.0K
18:21 7,851.87 7,851.87 7,851.87 7,851.87 0.0K
18:22 7,852.52 7,852.52 7,852.52 7,852.52 0.0K
18:23 7,853.14 7,853.14 7,853.14 7,853.14 0.0K
18:24 7,853.99 7,853.99 7,853.99 7,853.99 0.0K
18:25 7,856.37 7,856.37 7,856.37 7,856.37 0.0K
18:29 7,873.31 7,873.31 7,873.31 7,873.31 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