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 7,899.34 7,899.34 7,899.34 7,899.34 0.0K
10:01 7,903.67 7,903.67 7,903.67 7,903.67 0.0K
10:02 7,905.01 7,905.01 7,905.01 7,905.01 0.0K
10:03 7,864.30 7,864.30 7,864.30 7,864.30 0.0K
10:04 7,869.44 7,869.44 7,869.44 7,869.44 0.0K
10:05 7,871.24 7,871.24 7,871.24 7,871.24 0.0K
10:06 7,868.09 7,868.09 7,868.09 7,868.09 0.0K
10:07 7,870.97 7,870.97 7,870.97 7,870.97 0.0K
10:08 7,874.14 7,874.14 7,874.14 7,874.14 0.0K
10:09 7,874.68 7,874.68 7,874.68 7,874.68 0.0K
10:10 7,873.66 7,873.66 7,873.66 7,873.66 0.0K
10:11 7,876.78 7,876.78 7,876.78 7,876.78 0.0K
10:12 7,874.65 7,874.65 7,874.65 7,874.65 0.0K
10:13 7,876.22 7,876.22 7,876.22 7,876.22 0.0K
10:14 7,875.82 7,875.82 7,875.82 7,875.82 0.0K
10:15 7,874.25 7,874.25 7,874.25 7,874.25 0.0K
10:16 7,869.52 7,869.52 7,869.52 7,869.52 0.0K
10:17 7,868.35 7,868.35 7,868.35 7,868.35 0.0K
10:18 7,869.94 7,869.94 7,869.94 7,869.94 0.0K
10:19 7,875.58 7,875.58 7,875.58 7,875.58 0.0K
10:20 7,877.06 7,877.06 7,877.06 7,877.06 0.0K
10:21 7,876.12 7,876.12 7,876.12 7,876.12 0.0K
10:22 7,875.87 7,875.87 7,875.87 7,875.87 0.0K
10:23 7,876.74 7,876.74 7,876.74 7,876.74 0.0K
10:24 7,878.87 7,878.87 7,878.87 7,878.87 0.0K
10:25 7,884.35 7,884.35 7,884.35 7,884.35 0.0K
10:26 7,883.30 7,883.30 7,883.30 7,883.30 0.0K
10:27 7,884.26 7,884.26 7,884.26 7,884.26 0.0K
10:28 7,884.09 7,884.09 7,884.09 7,884.09 0.0K
10:29 7,886.39 7,886.39 7,886.39 7,886.39 0.0K
10:30 7,888.55 7,888.55 7,888.55 7,888.55 0.0K
10:31 7,887.17 7,887.17 7,887.17 7,887.17 0.0K
10:32 7,884.18 7,884.18 7,884.18 7,884.18 0.0K
10:33 7,882.64 7,882.64 7,882.64 7,882.64 0.0K
10:34 7,879.26 7,879.26 7,879.26 7,879.26 0.0K
10:35 7,877.89 7,877.89 7,877.89 7,877.89 0.0K
10:36 7,868.09 7,868.09 7,868.09 7,868.09 0.0K
10:37 7,859.56 7,859.56 7,859.56 7,859.56 0.0K
10:38 7,861.28 7,861.28 7,861.28 7,861.28 0.0K
10:39 7,861.84 7,861.84 7,861.84 7,861.84 0.0K
10:40 7,867.93 7,867.93 7,867.93 7,867.93 0.0K
10:41 7,871.56 7,871.56 7,871.56 7,871.56 0.0K
10:42 7,879.24 7,879.24 7,879.24 7,879.24 0.0K
10:43 7,880.84 7,880.84 7,880.84 7,880.84 0.0K
10:44 7,879.88 7,879.88 7,879.88 7,879.88 0.0K
10:45 7,881.50 7,881.50 7,881.50 7,881.50 0.0K
10:46 7,883.33 7,883.33 7,883.33 7,883.33 0.0K
10:47 7,880.51 7,880.51 7,880.51 7,880.51 0.0K
10:48 7,882.08 7,882.08 7,882.08 7,882.08 0.0K
10:49 7,883.17 7,883.17 7,883.17 7,883.17 0.0K
10:50 7,884.60 7,884.60 7,884.60 7,884.60 0.0K
10:51 7,887.97 7,887.97 7,887.97 7,887.97 0.0K
10:52 7,889.71 7,889.71 7,889.71 7,889.71 0.0K
10:53 7,893.06 7,893.06 7,893.06 7,893.06 0.0K
10:54 7,895.35 7,895.35 7,895.35 7,895.35 0.0K
10:55 7,896.57 7,896.57 7,896.57 7,896.57 0.0K
10:56 7,896.86 7,896.86 7,896.86 7,896.86 0.0K
10:57 7,898.37 7,898.37 7,898.37 7,898.37 0.0K
10:58 7,900.30 7,900.30 7,900.30 7,900.30 0.0K
10:59 7,897.59 7,897.59 7,897.59 7,897.59 0.0K
11:00 7,894.10 7,894.10 7,894.10 7,894.10 0.0K
11:01 7,895.47 7,895.47 7,895.47 7,895.47 0.0K
11:02 7,897.24 7,897.24 7,897.24 7,897.24 0.0K
11:03 7,896.77 7,896.77 7,896.77 7,896.77 0.0K
11:04 7,900.19 7,900.19 7,900.19 7,900.19 0.0K
11:05 7,898.45 7,898.45 7,898.45 7,898.45 0.0K
11:06 7,897.89 7,897.89 7,897.89 7,897.89 0.0K
11:07 7,899.56 7,899.56 7,899.56 7,899.56 0.0K
11:08 7,900.15 7,900.15 7,900.15 7,900.15 0.0K
11:09 7,901.79 7,901.79 7,901.79 7,901.79 0.0K
11:10 7,901.02 7,901.02 7,901.02 7,901.02 0.0K
11:11 7,903.83 7,903.83 7,903.83 7,903.83 0.0K
11:12 7,907.83 7,907.83 7,907.83 7,907.83 0.0K
11:13 7,905.89 7,905.89 7,905.89 7,905.89 0.0K
11:14 7,908.26 7,908.26 7,908.26 7,908.26 0.0K
11:15 7,909.79 7,909.79 7,909.79 7,909.79 0.0K
11:16 7,909.95 7,909.95 7,909.95 7,909.95 0.0K
11:17 7,909.72 7,909.72 7,909.72 7,909.72 0.0K
11:18 7,911.51 7,911.51 7,911.51 7,911.51 0.0K
11:19 7,908.67 7,908.67 7,908.67 7,908.67 0.0K
11:20 7,907.26 7,907.26 7,907.26 7,907.26 0.0K
11:21 7,906.47 7,906.47 7,906.47 7,906.47 0.0K
11:22 7,903.25 7,903.25 7,903.25 7,903.25 0.0K
11:23 7,909.24 7,909.24 7,909.24 7,909.24 0.0K
11:24 7,908.05 7,908.05 7,908.05 7,908.05 0.0K
11:25 7,909.48 7,909.48 7,909.48 7,909.48 0.0K
11:26 7,906.73 7,906.73 7,906.73 7,906.73 0.0K
11:27 7,906.06 7,906.06 7,906.06 7,906.06 0.0K
11:28 7,903.45 7,903.45 7,903.45 7,903.45 0.0K
11:29 7,904.39 7,904.39 7,904.39 7,904.39 0.0K
11:30 7,906.23 7,906.23 7,906.23 7,906.23 0.0K
11:31 7,907.75 7,907.75 7,907.75 7,907.75 0.0K
11:32 7,909.48 7,909.48 7,909.48 7,909.48 0.0K
11:33 7,910.14 7,910.14 7,910.14 7,910.14 0.0K
11:34 7,911.99 7,911.99 7,911.99 7,911.99 0.0K
11:35 7,909.79 7,909.79 7,909.79 7,909.79 0.0K
11:36 7,908.04 7,908.04 7,908.04 7,908.04 0.0K
11:37 7,908.31 7,908.31 7,908.31 7,908.31 0.0K
11:38 7,906.69 7,906.69 7,906.69 7,906.69 0.0K
11:39 7,906.83 7,906.83 7,906.83 7,906.83 0.0K
11:40 7,908.36 7,908.36 7,908.36 7,908.36 0.0K
11:41 7,911.43 7,911.43 7,911.43 7,911.43 0.0K
11:42 7,910.66 7,910.66 7,910.66 7,910.66 0.0K
11:43 7,910.51 7,910.51 7,910.51 7,910.51 0.0K
11:44 7,909.55 7,909.55 7,909.55 7,909.55 0.0K
11:45 7,911.83 7,911.83 7,911.83 7,911.83 0.0K
11:46 7,912.48 7,912.48 7,912.48 7,912.48 0.0K
11:47 7,915.00 7,915.00 7,915.00 7,915.00 0.0K
11:48 7,915.84 7,915.84 7,915.84 7,915.84 0.0K
11:49 7,915.91 7,915.91 7,915.91 7,915.91 0.0K
11:50 7,915.58 7,915.58 7,915.58 7,915.58 0.0K
11:51 7,914.02 7,914.02 7,914.02 7,914.02 0.0K
11:52 7,912.59 7,912.59 7,912.59 7,912.59 0.0K
11:53 7,913.39 7,913.39 7,913.39 7,913.39 0.0K
11:54 7,915.56 7,915.56 7,915.56 7,915.56 0.0K
11:55 7,915.69 7,915.69 7,915.69 7,915.69 0.0K
11:56 7,917.11 7,917.11 7,917.11 7,917.11 0.0K
11:57 7,915.03 7,915.03 7,915.03 7,915.03 0.0K
11:58 7,915.94 7,915.94 7,915.94 7,915.94 0.0K
11:59 7,916.46 7,916.46 7,916.46 7,916.46 0.0K
12:00 7,915.90 7,915.90 7,915.90 7,915.90 0.0K
12:01 7,920.55 7,920.55 7,920.55 7,920.55 0.0K
12:02 7,920.13 7,920.13 7,920.13 7,920.13 0.0K
12:03 7,917.31 7,917.31 7,917.31 7,917.31 0.0K
12:04 7,913.96 7,913.96 7,913.96 7,913.96 0.0K
12:05 7,914.67 7,914.67 7,914.67 7,914.67 0.0K
12:06 7,912.50 7,912.50 7,912.50 7,912.50 0.0K
12:07 7,914.08 7,914.08 7,914.08 7,914.08 0.0K
12:08 7,914.85 7,914.85 7,914.85 7,914.85 0.0K
12:09 7,915.25 7,915.25 7,915.25 7,915.25 0.0K
12:10 7,913.69 7,913.69 7,913.69 7,913.69 0.0K
12:11 7,914.12 7,914.12 7,914.12 7,914.12 0.0K
12:12 7,914.62 7,914.62 7,914.62 7,914.62 0.0K
12:13 7,913.49 7,913.49 7,913.49 7,913.49 0.0K
12:14 7,912.35 7,912.35 7,912.35 7,912.35 0.0K
12:15 7,910.89 7,910.89 7,910.89 7,910.89 0.0K
12:16 7,909.75 7,909.75 7,909.75 7,909.75 0.0K
12:17 7,909.22 7,909.22 7,909.22 7,909.22 0.0K
12:18 7,905.95 7,905.95 7,905.95 7,905.95 0.0K
12:19 7,906.37 7,906.37 7,906.37 7,906.37 0.0K
12:20 7,904.44 7,904.44 7,904.44 7,904.44 0.0K
12:21 7,902.87 7,902.87 7,902.87 7,902.87 0.0K
12:22 7,902.39 7,902.39 7,902.39 7,902.39 0.0K
12:23 7,901.13 7,901.13 7,901.13 7,901.13 0.0K
12:24 7,900.25 7,900.25 7,900.25 7,900.25 0.0K
12:25 7,900.12 7,900.12 7,900.12 7,900.12 0.0K
12:26 7,902.17 7,902.17 7,902.17 7,902.17 0.0K
12:27 7,900.21 7,900.21 7,900.21 7,900.21 0.0K
12:28 7,900.99 7,900.99 7,900.99 7,900.99 0.0K
12:29 7,900.98 7,900.98 7,900.98 7,900.98 0.0K
12:30 7,900.82 7,900.82 7,900.82 7,900.82 0.0K
12:31 7,899.89 7,899.89 7,899.89 7,899.89 0.0K
12:32 7,900.51 7,900.51 7,900.51 7,900.51 0.0K
12:33 7,900.51 7,900.51 7,900.51 7,900.51 0.0K
12:34 7,901.56 7,901.56 7,901.56 7,901.56 0.0K
12:35 7,900.88 7,900.88 7,900.88 7,900.88 0.0K
12:36 7,901.82 7,901.82 7,901.82 7,901.82 0.0K
12:37 7,904.10 7,904.10 7,904.10 7,904.10 0.0K
12:38 7,905.35 7,905.35 7,905.35 7,905.35 0.0K
12:39 7,903.94 7,903.94 7,903.94 7,903.94 0.0K
12:40 7,904.38 7,904.38 7,904.38 7,904.38 0.0K
12:41 7,903.41 7,903.41 7,903.41 7,903.41 0.0K
12:42 7,905.62 7,905.62 7,905.62 7,905.62 0.0K
12:43 7,909.61 7,909.61 7,909.61 7,909.61 0.0K
12:44 7,909.53 7,909.53 7,909.53 7,909.53 0.0K
12:45 7,907.83 7,907.83 7,907.83 7,907.83 0.0K
12:46 7,908.27 7,908.27 7,908.27 7,908.27 0.0K
12:47 7,909.59 7,909.59 7,909.59 7,909.59 0.0K
12:48 7,910.09 7,910.09 7,910.09 7,910.09 0.0K
12:49 7,909.61 7,909.61 7,909.61 7,909.61 0.0K
12:50 7,910.83 7,910.83 7,910.83 7,910.83 0.0K
12:51 7,908.27 7,908.27 7,908.27 7,908.27 0.0K
12:52 7,905.83 7,905.83 7,905.83 7,905.83 0.0K
12:53 7,905.00 7,905.00 7,905.00 7,905.00 0.0K
12:54 7,906.43 7,906.43 7,906.43 7,906.43 0.0K
12:55 7,907.25 7,907.25 7,907.25 7,907.25 0.0K
12:56 7,909.00 7,909.00 7,909.00 7,909.00 0.0K
12:57 7,908.04 7,908.04 7,908.04 7,908.04 0.0K
12:58 7,907.56 7,907.56 7,907.56 7,907.56 0.0K
12:59 7,907.34 7,907.34 7,907.34 7,907.34 0.0K
13:00 7,906.85 7,906.85 7,906.85 7,906.85 0.0K
13:01 7,906.33 7,906.33 7,906.33 7,906.33 0.0K
13:02 7,905.25 7,905.25 7,905.25 7,905.25 0.0K
13:03 7,905.49 7,905.49 7,905.49 7,905.49 0.0K
13:04 7,901.39 7,901.39 7,901.39 7,901.39 0.0K
13:05 7,901.29 7,901.29 7,901.29 7,901.29 0.0K
13:06 7,901.51 7,901.51 7,901.51 7,901.51 0.0K
13:07 7,901.97 7,901.97 7,901.97 7,901.97 0.0K
13:08 7,903.02 7,903.02 7,903.02 7,903.02 0.0K
13:09 7,903.25 7,903.25 7,903.25 7,903.25 0.0K
13:10 7,903.64 7,903.64 7,903.64 7,903.64 0.0K
13:11 7,905.15 7,905.15 7,905.15 7,905.15 0.0K
13:12 7,905.43 7,905.43 7,905.43 7,905.43 0.0K
13:13 7,909.05 7,909.05 7,909.05 7,909.05 0.0K
13:14 7,910.33 7,910.33 7,910.33 7,910.33 0.0K
13:15 7,908.58 7,908.58 7,908.58 7,908.58 0.0K
13:16 7,908.68 7,908.68 7,908.68 7,908.68 0.0K
13:17 7,907.89 7,907.89 7,907.89 7,907.89 0.0K
13:18 7,909.93 7,909.93 7,909.93 7,909.93 0.0K
13:19 7,908.30 7,908.30 7,908.30 7,908.30 0.0K
13:20 7,906.92 7,906.92 7,906.92 7,906.92 0.0K
13:21 7,906.98 7,906.98 7,906.98 7,906.98 0.0K
13:22 7,909.28 7,909.28 7,909.28 7,909.28 0.0K
13:23 7,911.43 7,911.43 7,911.43 7,911.43 0.0K
13:24 7,911.23 7,911.23 7,911.23 7,911.23 0.0K
13:25 7,909.02 7,909.02 7,909.02 7,909.02 0.0K
13:26 7,908.86 7,908.86 7,908.86 7,908.86 0.0K
13:27 7,907.09 7,907.09 7,907.09 7,907.09 0.0K
13:28 7,907.18 7,907.18 7,907.18 7,907.18 0.0K
13:29 7,906.34 7,906.34 7,906.34 7,906.34 0.0K
13:30 7,906.87 7,906.87 7,906.87 7,906.87 0.0K
13:31 7,904.86 7,904.86 7,904.86 7,904.86 0.0K
13:32 7,900.70 7,900.70 7,900.70 7,900.70 0.0K
13:33 7,900.16 7,900.16 7,900.16 7,900.16 0.0K
13:34 7,894.48 7,894.48 7,894.48 7,894.48 0.0K
13:35 7,891.04 7,891.04 7,891.04 7,891.04 0.0K
13:36 7,888.39 7,888.39 7,888.39 7,888.39 0.0K
13:37 7,885.16 7,885.16 7,885.16 7,885.16 0.0K
13:38 7,888.52 7,888.52 7,888.52 7,888.52 0.0K
13:39 7,885.72 7,885.72 7,885.72 7,885.72 0.0K
13:40 7,888.02 7,888.02 7,888.02 7,888.02 0.0K
13:41 7,888.14 7,888.14 7,888.14 7,888.14 0.0K
13:42 7,888.53 7,888.53 7,888.53 7,888.53 0.0K
13:43 7,887.09 7,887.09 7,887.09 7,887.09 0.0K
13:44 7,885.91 7,885.91 7,885.91 7,885.91 0.0K
13:45 7,885.53 7,885.53 7,885.53 7,885.53 0.0K
13:46 7,885.41 7,885.41 7,885.41 7,885.41 0.0K
13:47 7,884.58 7,884.58 7,884.58 7,884.58 0.0K
13:48 7,886.02 7,886.02 7,886.02 7,886.02 0.0K
13:49 7,885.86 7,885.86 7,885.86 7,885.86 0.0K
13:50 7,882.75 7,882.75 7,882.75 7,882.75 0.0K
13:51 7,883.46 7,883.46 7,883.46 7,883.46 0.0K
13:52 7,885.45 7,885.45 7,885.45 7,885.45 0.0K
13:53 7,883.42 7,883.42 7,883.42 7,883.42 0.0K
13:54 7,883.51 7,883.51 7,883.51 7,883.51 0.0K
13:55 7,883.87 7,883.87 7,883.87 7,883.87 0.0K
13:56 7,880.44 7,880.44 7,880.44 7,880.44 0.0K
13:57 7,880.18 7,880.18 7,880.18 7,880.18 0.0K
13:58 7,882.31 7,882.31 7,882.31 7,882.31 0.0K
13:59 7,885.46 7,885.46 7,885.46 7,885.46 0.0K
14:00 7,885.99 7,885.99 7,885.99 7,885.99 0.0K
14:01 7,886.99 7,886.99 7,886.99 7,886.99 0.0K
14:02 7,886.55 7,886.55 7,886.55 7,886.55 0.0K
14:03 7,888.01 7,888.01 7,888.01 7,888.01 0.0K
14:04 7,888.34 7,888.34 7,888.34 7,888.34 0.0K
14:05 7,890.71 7,890.71 7,890.71 7,890.71 0.0K
14:06 7,893.29 7,893.29 7,893.29 7,893.29 0.0K
14:07 7,894.56 7,894.56 7,894.56 7,894.56 0.0K
14:08 7,892.03 7,892.03 7,892.03 7,892.03 0.0K
14:09 7,890.59 7,890.59 7,890.59 7,890.59 0.0K
14:10 7,889.26 7,889.26 7,889.26 7,889.26 0.0K
14:11 7,891.71 7,891.71 7,891.71 7,891.71 0.0K
14:12 7,893.22 7,893.22 7,893.22 7,893.22 0.0K
14:13 7,893.47 7,893.47 7,893.47 7,893.47 0.0K
14:14 7,892.95 7,892.95 7,892.95 7,892.95 0.0K
14:15 7,892.43 7,892.43 7,892.43 7,892.43 0.0K
14:16 7,891.97 7,891.97 7,891.97 7,891.97 0.0K
14:17 7,894.66 7,894.66 7,894.66 7,894.66 0.0K
14:18 7,894.96 7,894.96 7,894.96 7,894.96 0.0K
14:19 7,896.21 7,896.21 7,896.21 7,896.21 0.0K
14:20 7,896.97 7,896.97 7,896.97 7,896.97 0.0K
14:21 7,896.47 7,896.47 7,896.47 7,896.47 0.0K
14:22 7,896.24 7,896.24 7,896.24 7,896.24 0.0K
14:23 7,895.73 7,895.73 7,895.73 7,895.73 0.0K
14:24 7,895.48 7,895.48 7,895.48 7,895.48 0.0K
14:25 7,896.07 7,896.07 7,896.07 7,896.07 0.0K
14:26 7,896.44 7,896.44 7,896.44 7,896.44 0.0K
14:27 7,895.62 7,895.62 7,895.62 7,895.62 0.0K
14:28 7,893.81 7,893.81 7,893.81 7,893.81 0.0K
14:29 7,894.61 7,894.61 7,894.61 7,894.61 0.0K
14:30 7,894.03 7,894.03 7,894.03 7,894.03 0.0K
14:31 7,895.62 7,895.62 7,895.62 7,895.62 0.0K
14:32 7,898.41 7,898.41 7,898.41 7,898.41 0.0K
14:33 7,900.27 7,900.27 7,900.27 7,900.27 0.0K
14:34 7,901.46 7,901.46 7,901.46 7,901.46 0.0K
14:35 7,903.70 7,903.70 7,903.70 7,903.70 0.0K
14:36 7,903.28 7,903.28 7,903.28 7,903.28 0.0K
14:37 7,905.52 7,905.52 7,905.52 7,905.52 0.0K
14:38 7,907.04 7,907.04 7,907.04 7,907.04 0.0K
14:39 7,906.41 7,906.41 7,906.41 7,906.41 0.0K
14:40 7,906.84 7,906.84 7,906.84 7,906.84 0.0K
14:41 7,908.79 7,908.79 7,908.79 7,908.79 0.0K
14:42 7,910.45 7,910.45 7,910.45 7,910.45 0.0K
14:43 7,910.78 7,910.78 7,910.78 7,910.78 0.0K
14:44 7,910.38 7,910.38 7,910.38 7,910.38 0.0K
14:45 7,909.08 7,909.08 7,909.08 7,909.08 0.0K
14:46 7,906.86 7,906.86 7,906.86 7,906.86 0.0K
14:47 7,905.62 7,905.62 7,905.62 7,905.62 0.0K
14:48 7,906.05 7,906.05 7,906.05 7,906.05 0.0K
14:49 7,907.36 7,907.36 7,907.36 7,907.36 0.0K
14:50 7,906.51 7,906.51 7,906.51 7,906.51 0.0K
14:51 7,905.98 7,905.98 7,905.98 7,905.98 0.0K
14:52 7,904.87 7,904.87 7,904.87 7,904.87 0.0K
14:53 7,903.43 7,903.43 7,903.43 7,903.43 0.0K
14:54 7,904.47 7,904.47 7,904.47 7,904.47 0.0K
14:55 7,905.31 7,905.31 7,905.31 7,905.31 0.0K
14:56 7,906.74 7,906.74 7,906.74 7,906.74 0.0K
14:57 7,906.90 7,906.90 7,906.90 7,906.90 0.0K
14:58 7,907.82 7,907.82 7,907.82 7,907.82 0.0K
14:59 7,908.38 7,908.38 7,908.38 7,908.38 0.0K
15:00 7,906.85 7,906.85 7,906.85 7,906.85 0.0K
15:01 7,904.24 7,904.24 7,904.24 7,904.24 0.0K
15:02 7,903.96 7,903.96 7,903.96 7,903.96 0.0K
15:03 7,905.46 7,905.46 7,905.46 7,905.46 0.0K
15:04 7,904.48 7,904.48 7,904.48 7,904.48 0.0K
15:05 7,904.85 7,904.85 7,904.85 7,904.85 0.0K
15:06 7,906.26 7,906.26 7,906.26 7,906.26 0.0K
15:07 7,906.33 7,906.33 7,906.33 7,906.33 0.0K
15:08 7,908.32 7,908.32 7,908.32 7,908.32 0.0K
15:09 7,907.88 7,907.88 7,907.88 7,907.88 0.0K
15:10 7,906.39 7,906.39 7,906.39 7,906.39 0.0K
15:11 7,906.98 7,906.98 7,906.98 7,906.98 0.0K
15:12 7,908.62 7,908.62 7,908.62 7,908.62 0.0K
15:13 7,909.23 7,909.23 7,909.23 7,909.23 0.0K
15:14 7,910.63 7,910.63 7,910.63 7,910.63 0.0K
15:15 7,910.60 7,910.60 7,910.60 7,910.60 0.0K
15:16 7,908.85 7,908.85 7,908.85 7,908.85 0.0K
15:17 7,906.02 7,906.02 7,906.02 7,906.02 0.0K
15:18 7,907.18 7,907.18 7,907.18 7,907.18 0.0K
15:19 7,906.69 7,906.69 7,906.69 7,906.69 0.0K
15:20 7,905.40 7,905.40 7,905.40 7,905.40 0.0K
15:21 7,906.45 7,906.45 7,906.45 7,906.45 0.0K
15:22 7,908.08 7,908.08 7,908.08 7,908.08 0.0K
15:23 7,909.95 7,909.95 7,909.95 7,909.95 0.0K
15:24 7,910.36 7,910.36 7,910.36 7,910.36 0.0K
15:25 7,910.41 7,910.41 7,910.41 7,910.41 0.0K
15:26 7,909.33 7,909.33 7,909.33 7,909.33 0.0K
15:27 7,908.59 7,908.59 7,908.59 7,908.59 0.0K
15:28 7,908.55 7,908.55 7,908.55 7,908.55 0.0K
15:29 7,910.45 7,910.45 7,910.45 7,910.45 0.0K
15:30 7,910.64 7,910.64 7,910.64 7,910.64 0.0K
15:31 7,908.36 7,908.36 7,908.36 7,908.36 0.0K
15:32 7,909.76 7,909.76 7,909.76 7,909.76 0.0K
15:33 7,908.97 7,908.97 7,908.97 7,908.97 0.0K
15:34 7,908.59 7,908.59 7,908.59 7,908.59 0.0K
15:35 7,909.68 7,909.68 7,909.68 7,909.68 0.0K
15:36 7,909.41 7,909.41 7,909.41 7,909.41 0.0K
15:37 7,909.28 7,909.28 7,909.28 7,909.28 0.0K
15:38 7,908.47 7,908.47 7,908.47 7,908.47 0.0K
15:39 7,908.26 7,908.26 7,908.26 7,908.26 0.0K
15:40 7,907.32 7,907.32 7,907.32 7,907.32 0.0K
15:41 7,906.09 7,906.09 7,906.09 7,906.09 0.0K
15:42 7,903.87 7,903.87 7,903.87 7,903.87 0.0K
15:43 7,904.73 7,904.73 7,904.73 7,904.73 0.0K
15:44 7,903.50 7,903.50 7,903.50 7,903.50 0.0K
15:45 7,904.70 7,904.70 7,904.70 7,904.70 0.0K
15:46 7,905.25 7,905.25 7,905.25 7,905.25 0.0K
15:47 7,908.55 7,908.55 7,908.55 7,908.55 0.0K
15:48 7,908.07 7,908.07 7,908.07 7,908.07 0.0K
15:49 7,909.82 7,909.82 7,909.82 7,909.82 0.0K
15:50 7,908.54 7,908.54 7,908.54 7,908.54 0.0K
15:51 7,908.10 7,908.10 7,908.10 7,908.10 0.0K
15:52 7,911.60 7,911.60 7,911.60 7,911.60 0.0K
15:53 7,913.20 7,913.20 7,913.20 7,913.20 0.0K
15:54 7,913.41 7,913.41 7,913.41 7,913.41 0.0K
15:55 7,913.30 7,913.30 7,913.30 7,913.30 0.0K
15:56 7,914.43 7,914.43 7,914.43 7,914.43 0.0K
15:57 7,916.63 7,916.63 7,916.63 7,916.63 0.0K
15:58 7,917.84 7,917.84 7,917.84 7,917.84 0.0K
15:59 7,918.36 7,918.36 7,918.36 7,918.36 0.0K
16:00 7,916.81 7,916.81 7,916.81 7,916.81 0.0K
16:01 7,918.05 7,918.05 7,918.05 7,918.05 0.0K
16:02 7,918.26 7,918.26 7,918.26 7,918.26 0.0K
16:03 7,921.00 7,921.00 7,921.00 7,921.00 0.0K
16:04 7,922.12 7,922.12 7,922.12 7,922.12 0.0K
16:05 7,922.67 7,922.67 7,922.67 7,922.67 0.0K
16:06 7,923.72 7,923.72 7,923.72 7,923.72 0.0K
16:07 7,923.34 7,923.34 7,923.34 7,923.34 0.0K
16:08 7,923.57 7,923.57 7,923.57 7,923.57 0.0K
16:09 7,922.01 7,922.01 7,922.01 7,922.01 0.0K
16:10 7,921.93 7,921.93 7,921.93 7,921.93 0.0K
16:11 7,921.45 7,921.45 7,921.45 7,921.45 0.0K
16:12 7,923.44 7,923.44 7,923.44 7,923.44 0.0K
16:13 7,923.73 7,923.73 7,923.73 7,923.73 0.0K
16:14 7,923.59 7,923.59 7,923.59 7,923.59 0.0K
16:15 7,921.74 7,921.74 7,921.74 7,921.74 0.0K
16:16 7,919.06 7,919.06 7,919.06 7,919.06 0.0K
16:17 7,917.04 7,917.04 7,917.04 7,917.04 0.0K
16:18 7,915.83 7,915.83 7,915.83 7,915.83 0.0K
16:19 7,917.27 7,917.27 7,917.27 7,917.27 0.0K
16:20 7,912.89 7,912.89 7,912.89 7,912.89 0.0K
16:21 7,914.19 7,914.19 7,914.19 7,914.19 0.0K
16:22 7,914.38 7,914.38 7,914.38 7,914.38 0.0K
16:23 7,916.67 7,916.67 7,916.67 7,916.67 0.0K
16:24 7,914.02 7,914.02 7,914.02 7,914.02 0.0K
16:25 7,911.35 7,911.35 7,911.35 7,911.35 0.0K
16:26 7,909.96 7,909.96 7,909.96 7,909.96 0.0K
16:27 7,911.84 7,911.84 7,911.84 7,911.84 0.0K
16:28 7,912.38 7,912.38 7,912.38 7,912.38 0.0K
16:29 7,913.86 7,913.86 7,913.86 7,913.86 0.0K
16:30 7,913.36 7,913.36 7,913.36 7,913.36 0.0K
16:31 7,917.88 7,917.88 7,917.88 7,917.88 0.0K
16:32 7,923.17 7,923.17 7,923.17 7,923.17 0.0K
16:33 7,924.30 7,924.30 7,924.30 7,924.30 0.0K
16:34 7,924.79 7,924.79 7,924.79 7,924.79 0.0K
16:35 7,923.49 7,923.49 7,923.49 7,923.49 0.0K
16:36 7,921.51 7,921.51 7,921.51 7,921.51 0.0K
16:37 7,919.48 7,919.48 7,919.48 7,919.48 0.0K
16:38 7,921.42 7,921.42 7,921.42 7,921.42 0.0K
16:39 7,922.16 7,922.16 7,922.16 7,922.16 0.0K
16:40 7,917.82 7,917.82 7,917.82 7,917.82 0.0K
16:41 7,919.17 7,919.17 7,919.17 7,919.17 0.0K
16:42 7,917.60 7,917.60 7,917.60 7,917.60 0.0K
16:43 7,917.49 7,917.49 7,917.49 7,917.49 0.0K
16:44 7,918.10 7,918.10 7,918.10 7,918.10 0.0K
16:45 7,916.78 7,916.78 7,916.78 7,916.78 0.0K
16:46 7,917.91 7,917.91 7,917.91 7,917.91 0.0K
16:47 7,917.83 7,917.83 7,917.83 7,917.83 0.0K
16:48 7,917.70 7,917.70 7,917.70 7,917.70 0.0K
16:49 7,916.54 7,916.54 7,916.54 7,916.54 0.0K
16:50 7,917.17 7,917.17 7,917.17 7,917.17 0.0K
16:51 7,915.83 7,915.83 7,915.83 7,915.83 0.0K
16:52 7,915.61 7,915.61 7,915.61 7,915.61 0.0K
16:53 7,912.01 7,912.01 7,912.01 7,912.01 0.0K
16:54 7,912.67 7,912.67 7,912.67 7,912.67 0.0K
16:55 7,912.54 7,912.54 7,912.54 7,912.54 0.0K
16:56 7,909.21 7,909.21 7,909.21 7,909.21 0.0K
16:57 7,908.64 7,908.64 7,908.64 7,908.64 0.0K
16:58 7,910.35 7,910.35 7,910.35 7,910.35 0.0K
16:59 7,910.00 7,910.00 7,910.00 7,910.00 0.0K
17:00 7,910.96 7,910.96 7,910.96 7,910.96 0.0K
17:01 7,908.29 7,908.29 7,908.29 7,908.29 0.0K
17:02 7,910.80 7,910.80 7,910.80 7,910.80 0.0K
17:03 7,912.76 7,912.76 7,912.76 7,912.76 0.0K
17:04 7,912.50 7,912.50 7,912.50 7,912.50 0.0K
17:05 7,913.01 7,913.01 7,913.01 7,913.01 0.0K
17:06 7,914.71 7,914.71 7,914.71 7,914.71 0.0K
17:07 7,917.62 7,917.62 7,917.62 7,917.62 0.0K
17:08 7,920.19 7,920.19 7,920.19 7,920.19 0.0K
17:09 7,921.15 7,921.15 7,921.15 7,921.15 0.0K
17:10 7,923.42 7,923.42 7,923.42 7,923.42 0.0K
17:11 7,925.24 7,925.24 7,925.24 7,925.24 0.0K
17:12 7,923.62 7,923.62 7,923.62 7,923.62 0.0K
17:13 7,922.83 7,922.83 7,922.83 7,922.83 0.0K
17:14 7,921.27 7,921.27 7,921.27 7,921.27 0.0K
17:15 7,920.95 7,920.95 7,920.95 7,920.95 0.0K
17:16 7,922.71 7,922.71 7,922.71 7,922.71 0.0K
17:17 7,920.67 7,920.67 7,920.67 7,920.67 0.0K
17:18 7,921.28 7,921.28 7,921.28 7,921.28 0.0K
17:19 7,921.00 7,921.00 7,921.00 7,921.00 0.0K
17:20 7,921.74 7,921.74 7,921.74 7,921.74 0.0K
17:21 7,922.13 7,922.13 7,922.13 7,922.13 0.0K
17:22 7,920.60 7,920.60 7,920.60 7,920.60 0.0K
17:23 7,920.85 7,920.85 7,920.85 7,920.85 0.0K
17:24 7,922.76 7,922.76 7,922.76 7,922.76 0.0K
17:25 7,923.19 7,923.19 7,923.19 7,923.19 0.0K
17:26 7,924.11 7,924.11 7,924.11 7,924.11 0.0K
17:27 7,925.95 7,925.95 7,925.95 7,925.95 0.0K
17:28 7,927.39 7,927.39 7,927.39 7,927.39 0.0K
17:29 7,926.11 7,926.11 7,926.11 7,926.11 0.0K
17:30 7,927.01 7,927.01 7,927.01 7,927.01 0.0K
17:31 7,926.50 7,926.50 7,926.50 7,926.50 0.0K
17:32 7,927.65 7,927.65 7,927.65 7,927.65 0.0K
17:33 7,927.00 7,927.00 7,927.00 7,927.00 0.0K
17:34 7,925.94 7,925.94 7,925.94 7,925.94 0.0K
17:35 7,926.91 7,926.91 7,926.91 7,926.91 0.0K
17:36 7,925.98 7,925.98 7,925.98 7,925.98 0.0K
17:37 7,924.06 7,924.06 7,924.06 7,924.06 0.0K
17:38 7,924.93 7,924.93 7,924.93 7,924.93 0.0K
17:39 7,924.95 7,924.95 7,924.95 7,924.95 0.0K
17:40 7,927.50 7,927.50 7,927.50 7,927.50 0.0K
17:41 7,930.08 7,930.08 7,930.08 7,930.08 0.0K
17:42 7,928.72 7,928.72 7,928.72 7,928.72 0.0K
17:43 7,928.69 7,928.69 7,928.69 7,928.69 0.0K
17:44 7,928.85 7,928.85 7,928.85 7,928.85 0.0K
17:45 7,929.06 7,929.06 7,929.06 7,929.06 0.0K
17:46 7,926.00 7,926.00 7,926.00 7,926.00 0.0K
17:47 7,926.80 7,926.80 7,926.80 7,926.80 0.0K
17:48 7,928.76 7,928.76 7,928.76 7,928.76 0.0K
17:49 7,928.39 7,928.39 7,928.39 7,928.39 0.0K
17:50 7,926.59 7,926.59 7,926.59 7,926.59 0.0K
17:51 7,926.10 7,926.10 7,926.10 7,926.10 0.0K
17:52 7,925.56 7,925.56 7,925.56 7,925.56 0.0K
17:53 7,920.37 7,920.37 7,920.37 7,920.37 0.0K
17:54 7,919.47 7,919.47 7,919.47 7,919.47 0.0K
17:55 7,919.98 7,919.98 7,919.98 7,919.98 0.0K
17:56 7,920.10 7,920.10 7,920.10 7,920.10 0.0K
17:57 7,920.32 7,920.32 7,920.32 7,920.32 0.0K
17:58 7,922.41 7,922.41 7,922.41 7,922.41 0.0K
17:59 7,924.21 7,924.21 7,924.21 7,924.21 0.0K
18:00 7,926.69 7,926.69 7,926.69 7,926.69 0.0K
18:01 7,923.31 7,923.31 7,923.31 7,923.31 0.0K
18:02 7,924.39 7,924.39 7,924.39 7,924.39 0.0K
18:03 7,927.00 7,927.00 7,927.00 7,927.00 0.0K
18:04 7,928.20 7,928.20 7,928.20 7,928.20 0.0K
18:05 7,927.43 7,927.43 7,927.43 7,927.43 0.0K
18:06 7,928.32 7,928.32 7,928.32 7,928.32 0.0K
18:07 7,928.59 7,928.59 7,928.59 7,928.59 0.0K
18:08 7,929.71 7,929.71 7,929.71 7,929.71 0.0K
18:09 7,930.14 7,930.14 7,930.14 7,930.14 0.0K
18:10 7,929.30 7,929.30 7,929.30 7,929.30 0.0K
18:11 7,929.89 7,929.89 7,929.89 7,929.89 0.0K
18:12 7,930.50 7,930.50 7,930.50 7,930.50 0.0K
18:13 7,929.91 7,929.91 7,929.91 7,929.91 0.0K
18:14 7,931.19 7,931.19 7,931.19 7,931.19 0.0K
18:15 7,930.55 7,930.55 7,930.55 7,930.55 0.0K
18:16 7,929.25 7,929.25 7,929.25 7,929.25 0.0K
18:17 7,931.09 7,931.09 7,931.09 7,931.09 0.0K
18:18 7,931.72 7,931.72 7,931.72 7,931.72 0.0K
18:19 7,933.27 7,933.27 7,933.27 7,933.27 0.0K
18:20 7,932.69 7,932.69 7,932.69 7,932.69 0.0K
18:21 7,933.77 7,933.77 7,933.77 7,933.77 0.0K
18:22 7,934.58 7,934.58 7,934.58 7,934.58 0.0K
18:23 7,936.45 7,936.45 7,936.45 7,936.45 0.0K
18:24 7,935.81 7,935.81 7,935.81 7,935.81 0.0K
18:25 7,936.10 7,936.10 7,936.10 7,936.10 0.0K
18:29 7,939.63 7,939.63 7,939.63 7,939.63 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