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 8,041.70 8,041.70 8,041.70 8,041.70 0.0K
10:01 8,043.85 8,043.85 8,043.85 8,043.85 0.0K
10:02 8,045.40 8,045.40 8,045.40 8,045.40 0.0K
10:03 8,047.01 8,047.01 8,047.01 8,047.01 0.0K
10:04 8,049.14 8,049.14 8,049.14 8,049.14 0.0K
10:05 8,047.32 8,047.32 8,047.32 8,047.32 0.0K
10:06 8,049.41 8,049.41 8,049.41 8,049.41 0.0K
10:07 8,047.46 8,047.46 8,047.46 8,047.46 0.0K
10:08 8,047.75 8,047.75 8,047.75 8,047.75 0.0K
10:09 8,050.44 8,050.44 8,050.44 8,050.44 0.0K
10:10 8,047.17 8,047.17 8,047.17 8,047.17 0.0K
10:11 8,048.61 8,048.61 8,048.61 8,048.61 0.0K
10:12 8,046.22 8,046.22 8,046.22 8,046.22 0.0K
10:13 8,045.38 8,045.38 8,045.38 8,045.38 0.0K
10:14 8,043.30 8,043.30 8,043.30 8,043.30 0.0K
10:15 8,048.31 8,048.31 8,048.31 8,048.31 0.0K
10:16 8,050.50 8,050.50 8,050.50 8,050.50 0.0K
10:17 8,049.00 8,049.00 8,049.00 8,049.00 0.0K
10:18 8,047.38 8,047.38 8,047.38 8,047.38 0.0K
10:19 8,048.56 8,048.56 8,048.56 8,048.56 0.0K
10:20 8,050.26 8,050.26 8,050.26 8,050.26 0.0K
10:21 8,047.50 8,047.50 8,047.50 8,047.50 0.0K
10:22 8,049.35 8,049.35 8,049.35 8,049.35 0.0K
10:23 8,049.53 8,049.53 8,049.53 8,049.53 0.0K
10:24 8,047.44 8,047.44 8,047.44 8,047.44 0.0K
10:25 8,046.30 8,046.30 8,046.30 8,046.30 0.0K
10:26 8,042.71 8,042.71 8,042.71 8,042.71 0.0K
10:27 8,040.76 8,040.76 8,040.76 8,040.76 0.0K
10:28 8,040.38 8,040.38 8,040.38 8,040.38 0.0K
10:29 8,037.30 8,037.30 8,037.30 8,037.30 0.0K
10:30 8,039.38 8,039.38 8,039.38 8,039.38 0.0K
10:31 8,040.43 8,040.43 8,040.43 8,040.43 0.0K
10:32 8,041.71 8,041.71 8,041.71 8,041.71 0.0K
10:33 8,040.59 8,040.59 8,040.59 8,040.59 0.0K
10:34 8,038.39 8,038.39 8,038.39 8,038.39 0.0K
10:35 8,040.93 8,040.93 8,040.93 8,040.93 0.0K
10:36 8,041.83 8,041.83 8,041.83 8,041.83 0.0K
10:37 8,043.48 8,043.48 8,043.48 8,043.48 0.0K
10:38 8,046.50 8,046.50 8,046.50 8,046.50 0.0K
10:39 8,044.85 8,044.85 8,044.85 8,044.85 0.0K
10:40 8,041.56 8,041.56 8,041.56 8,041.56 0.0K
10:41 8,043.14 8,043.14 8,043.14 8,043.14 0.0K
10:42 8,040.54 8,040.54 8,040.54 8,040.54 0.0K
10:43 8,038.82 8,038.82 8,038.82 8,038.82 0.0K
10:44 8,039.05 8,039.05 8,039.05 8,039.05 0.0K
10:45 8,036.18 8,036.18 8,036.18 8,036.18 0.0K
10:46 8,034.27 8,034.27 8,034.27 8,034.27 0.0K
10:47 8,031.79 8,031.79 8,031.79 8,031.79 0.0K
10:48 8,030.85 8,030.85 8,030.85 8,030.85 0.0K
10:49 8,031.39 8,031.39 8,031.39 8,031.39 0.0K
10:50 8,034.09 8,034.09 8,034.09 8,034.09 0.0K
10:51 8,032.81 8,032.81 8,032.81 8,032.81 0.0K
10:52 8,033.30 8,033.30 8,033.30 8,033.30 0.0K
10:53 8,033.76 8,033.76 8,033.76 8,033.76 0.0K
10:54 8,034.41 8,034.41 8,034.41 8,034.41 0.0K
10:55 8,033.93 8,033.93 8,033.93 8,033.93 0.0K
10:56 8,030.93 8,030.93 8,030.93 8,030.93 0.0K
10:57 8,026.02 8,026.02 8,026.02 8,026.02 0.0K
10:58 8,027.52 8,027.52 8,027.52 8,027.52 0.0K
10:59 8,028.09 8,028.09 8,028.09 8,028.09 0.0K
11:00 8,030.47 8,030.47 8,030.47 8,030.47 0.0K
11:01 8,026.56 8,026.56 8,026.56 8,026.56 0.0K
11:02 8,024.78 8,024.78 8,024.78 8,024.78 0.0K
11:03 8,020.26 8,020.26 8,020.26 8,020.26 0.0K
11:04 8,016.96 8,016.96 8,016.96 8,016.96 0.0K
11:05 8,017.30 8,017.30 8,017.30 8,017.30 0.0K
11:06 8,018.14 8,018.14 8,018.14 8,018.14 0.0K
11:07 8,020.91 8,020.91 8,020.91 8,020.91 0.0K
11:08 8,020.77 8,020.77 8,020.77 8,020.77 0.0K
11:09 8,023.06 8,023.06 8,023.06 8,023.06 0.0K
11:10 8,023.44 8,023.44 8,023.44 8,023.44 0.0K
11:11 8,022.68 8,022.68 8,022.68 8,022.68 0.0K
11:12 8,022.64 8,022.64 8,022.64 8,022.64 0.0K
11:13 8,024.89 8,024.89 8,024.89 8,024.89 0.0K
11:14 8,024.67 8,024.67 8,024.67 8,024.67 0.0K
11:15 8,028.58 8,028.58 8,028.58 8,028.58 0.0K
11:16 8,029.53 8,029.53 8,029.53 8,029.53 0.0K
11:17 8,031.13 8,031.13 8,031.13 8,031.13 0.0K
11:18 8,030.48 8,030.48 8,030.48 8,030.48 0.0K
11:19 8,030.87 8,030.87 8,030.87 8,030.87 0.0K
11:20 8,028.45 8,028.45 8,028.45 8,028.45 0.0K
11:21 8,027.52 8,027.52 8,027.52 8,027.52 0.0K
11:22 8,027.34 8,027.34 8,027.34 8,027.34 0.0K
11:23 8,027.82 8,027.82 8,027.82 8,027.82 0.0K
11:24 8,028.55 8,028.55 8,028.55 8,028.55 0.0K
11:25 8,031.08 8,031.08 8,031.08 8,031.08 0.0K
11:26 8,032.93 8,032.93 8,032.93 8,032.93 0.0K
11:27 8,034.82 8,034.82 8,034.82 8,034.82 0.0K
11:28 8,033.79 8,033.79 8,033.79 8,033.79 0.0K
11:29 8,034.75 8,034.75 8,034.75 8,034.75 0.0K
11:30 8,036.02 8,036.02 8,036.02 8,036.02 0.0K
11:31 8,034.27 8,034.27 8,034.27 8,034.27 0.0K
11:32 8,033.50 8,033.50 8,033.50 8,033.50 0.0K
11:33 8,031.95 8,031.95 8,031.95 8,031.95 0.0K
11:34 8,033.86 8,033.86 8,033.86 8,033.86 0.0K
11:35 8,034.97 8,034.97 8,034.97 8,034.97 0.0K
11:36 8,036.44 8,036.44 8,036.44 8,036.44 0.0K
11:37 8,032.16 8,032.16 8,032.16 8,032.16 0.0K
11:38 8,032.16 8,032.16 8,032.16 8,032.16 0.0K
11:39 8,032.24 8,032.24 8,032.24 8,032.24 0.0K
11:40 8,034.02 8,034.02 8,034.02 8,034.02 0.0K
11:41 8,033.07 8,033.07 8,033.07 8,033.07 0.0K
11:42 8,033.99 8,033.99 8,033.99 8,033.99 0.0K
11:43 8,033.87 8,033.87 8,033.87 8,033.87 0.0K
11:44 8,035.38 8,035.38 8,035.38 8,035.38 0.0K
11:45 8,032.30 8,032.30 8,032.30 8,032.30 0.0K
11:46 8,034.60 8,034.60 8,034.60 8,034.60 0.0K
11:47 8,033.93 8,033.93 8,033.93 8,033.93 0.0K
11:48 8,033.06 8,033.06 8,033.06 8,033.06 0.0K
11:49 8,032.87 8,032.87 8,032.87 8,032.87 0.0K
11:50 8,032.81 8,032.81 8,032.81 8,032.81 0.0K
11:51 8,032.75 8,032.75 8,032.75 8,032.75 0.0K
11:52 8,029.28 8,029.28 8,029.28 8,029.28 0.0K
11:53 8,026.78 8,026.78 8,026.78 8,026.78 0.0K
11:54 8,028.98 8,028.98 8,028.98 8,028.98 0.0K
11:55 8,030.71 8,030.71 8,030.71 8,030.71 0.0K
11:56 8,029.92 8,029.92 8,029.92 8,029.92 0.0K
11:57 8,029.35 8,029.35 8,029.35 8,029.35 0.0K
11:58 8,030.74 8,030.74 8,030.74 8,030.74 0.0K
11:59 8,031.70 8,031.70 8,031.70 8,031.70 0.0K
12:00 8,028.97 8,028.97 8,028.97 8,028.97 0.0K
12:01 8,030.22 8,030.22 8,030.22 8,030.22 0.0K
12:02 8,033.94 8,033.94 8,033.94 8,033.94 0.0K
12:03 8,031.75 8,031.75 8,031.75 8,031.75 0.0K
12:04 8,032.76 8,032.76 8,032.76 8,032.76 0.0K
12:05 8,031.92 8,031.92 8,031.92 8,031.92 0.0K
12:06 8,031.59 8,031.59 8,031.59 8,031.59 0.0K
12:07 8,033.43 8,033.43 8,033.43 8,033.43 0.0K
12:08 8,035.12 8,035.12 8,035.12 8,035.12 0.0K
12:09 8,035.93 8,035.93 8,035.93 8,035.93 0.0K
12:10 8,036.31 8,036.31 8,036.31 8,036.31 0.0K
12:11 8,037.22 8,037.22 8,037.22 8,037.22 0.0K
12:12 8,037.45 8,037.45 8,037.45 8,037.45 0.0K
12:13 8,037.41 8,037.41 8,037.41 8,037.41 0.0K
12:14 8,038.14 8,038.14 8,038.14 8,038.14 0.0K
12:15 8,039.68 8,039.68 8,039.68 8,039.68 0.0K
12:16 8,038.13 8,038.13 8,038.13 8,038.13 0.0K
12:17 8,041.43 8,041.43 8,041.43 8,041.43 0.0K
12:18 8,042.76 8,042.76 8,042.76 8,042.76 0.0K
12:19 8,044.89 8,044.89 8,044.89 8,044.89 0.0K
12:20 8,044.08 8,044.08 8,044.08 8,044.08 0.0K
12:21 8,043.96 8,043.96 8,043.96 8,043.96 0.0K
12:22 8,043.47 8,043.47 8,043.47 8,043.47 0.0K
12:23 8,043.69 8,043.69 8,043.69 8,043.69 0.0K
12:24 8,044.19 8,044.19 8,044.19 8,044.19 0.0K
12:25 8,043.36 8,043.36 8,043.36 8,043.36 0.0K
12:26 8,043.82 8,043.82 8,043.82 8,043.82 0.0K
12:27 8,042.52 8,042.52 8,042.52 8,042.52 0.0K
12:28 8,042.71 8,042.71 8,042.71 8,042.71 0.0K
12:29 8,043.10 8,043.10 8,043.10 8,043.10 0.0K
12:30 8,044.57 8,044.57 8,044.57 8,044.57 0.0K
12:31 8,044.48 8,044.48 8,044.48 8,044.48 0.0K
12:32 8,045.62 8,045.62 8,045.62 8,045.62 0.0K
12:33 8,048.67 8,048.67 8,048.67 8,048.67 0.0K
12:34 8,049.26 8,049.26 8,049.26 8,049.26 0.0K
12:35 8,049.36 8,049.36 8,049.36 8,049.36 0.0K
12:36 8,049.49 8,049.49 8,049.49 8,049.49 0.0K
12:37 8,048.29 8,048.29 8,048.29 8,048.29 0.0K
12:38 8,048.72 8,048.72 8,048.72 8,048.72 0.0K
12:39 8,048.57 8,048.57 8,048.57 8,048.57 0.0K
12:40 8,049.01 8,049.01 8,049.01 8,049.01 0.0K
12:41 8,047.61 8,047.61 8,047.61 8,047.61 0.0K
12:42 8,048.16 8,048.16 8,048.16 8,048.16 0.0K
12:43 8,047.61 8,047.61 8,047.61 8,047.61 0.0K
12:44 8,049.09 8,049.09 8,049.09 8,049.09 0.0K
12:45 8,051.53 8,051.53 8,051.53 8,051.53 0.0K
12:46 8,051.89 8,051.89 8,051.89 8,051.89 0.0K
12:47 8,051.82 8,051.82 8,051.82 8,051.82 0.0K
12:48 8,051.49 8,051.49 8,051.49 8,051.49 0.0K
12:49 8,050.46 8,050.46 8,050.46 8,050.46 0.0K
12:50 8,050.14 8,050.14 8,050.14 8,050.14 0.0K
12:51 8,049.87 8,049.87 8,049.87 8,049.87 0.0K
12:52 8,048.96 8,048.96 8,048.96 8,048.96 0.0K
12:53 8,050.10 8,050.10 8,050.10 8,050.10 0.0K
12:54 8,050.66 8,050.66 8,050.66 8,050.66 0.0K
12:55 8,049.26 8,049.26 8,049.26 8,049.26 0.0K
12:56 8,048.33 8,048.33 8,048.33 8,048.33 0.0K
12:57 8,047.36 8,047.36 8,047.36 8,047.36 0.0K
12:58 8,046.53 8,046.53 8,046.53 8,046.53 0.0K
12:59 8,046.25 8,046.25 8,046.25 8,046.25 0.0K
13:00 8,046.11 8,046.11 8,046.11 8,046.11 0.0K
13:01 8,046.37 8,046.37 8,046.37 8,046.37 0.0K
13:02 8,045.63 8,045.63 8,045.63 8,045.63 0.0K
13:03 8,045.15 8,045.15 8,045.15 8,045.15 0.0K
13:04 8,044.25 8,044.25 8,044.25 8,044.25 0.0K
13:05 8,044.96 8,044.96 8,044.96 8,044.96 0.0K
13:06 8,045.35 8,045.35 8,045.35 8,045.35 0.0K
13:07 8,046.10 8,046.10 8,046.10 8,046.10 0.0K
13:08 8,044.77 8,044.77 8,044.77 8,044.77 0.0K
13:09 8,045.42 8,045.42 8,045.42 8,045.42 0.0K
13:10 8,047.18 8,047.18 8,047.18 8,047.18 0.0K
13:11 8,046.51 8,046.51 8,046.51 8,046.51 0.0K
13:12 8,046.69 8,046.69 8,046.69 8,046.69 0.0K
13:13 8,046.42 8,046.42 8,046.42 8,046.42 0.0K
13:14 8,046.40 8,046.40 8,046.40 8,046.40 0.0K
13:15 8,047.65 8,047.65 8,047.65 8,047.65 0.0K
13:16 8,045.18 8,045.18 8,045.18 8,045.18 0.0K
13:17 8,044.35 8,044.35 8,044.35 8,044.35 0.0K
13:18 8,043.30 8,043.30 8,043.30 8,043.30 0.0K
13:19 8,043.07 8,043.07 8,043.07 8,043.07 0.0K
13:20 8,042.79 8,042.79 8,042.79 8,042.79 0.0K
13:21 8,042.84 8,042.84 8,042.84 8,042.84 0.0K
13:22 8,042.18 8,042.18 8,042.18 8,042.18 0.0K
13:23 8,040.89 8,040.89 8,040.89 8,040.89 0.0K
13:24 8,041.32 8,041.32 8,041.32 8,041.32 0.0K
13:25 8,041.55 8,041.55 8,041.55 8,041.55 0.0K
13:26 8,041.92 8,041.92 8,041.92 8,041.92 0.0K
13:27 8,039.51 8,039.51 8,039.51 8,039.51 0.0K
13:28 8,039.29 8,039.29 8,039.29 8,039.29 0.0K
13:29 8,039.18 8,039.18 8,039.18 8,039.18 0.0K
13:30 8,038.77 8,038.77 8,038.77 8,038.77 0.0K
13:31 8,039.43 8,039.43 8,039.43 8,039.43 0.0K
13:32 8,038.99 8,038.99 8,038.99 8,038.99 0.0K
13:33 8,039.85 8,039.85 8,039.85 8,039.85 0.0K
13:34 8,039.58 8,039.58 8,039.58 8,039.58 0.0K
13:35 8,039.51 8,039.51 8,039.51 8,039.51 0.0K
13:36 8,038.47 8,038.47 8,038.47 8,038.47 0.0K
13:37 8,038.04 8,038.04 8,038.04 8,038.04 0.0K
13:38 8,038.07 8,038.07 8,038.07 8,038.07 0.0K
13:39 8,037.12 8,037.12 8,037.12 8,037.12 0.0K
13:40 8,037.26 8,037.26 8,037.26 8,037.26 0.0K
13:41 8,035.59 8,035.59 8,035.59 8,035.59 0.0K
13:42 8,034.95 8,034.95 8,034.95 8,034.95 0.0K
13:43 8,034.36 8,034.36 8,034.36 8,034.36 0.0K
13:44 8,034.06 8,034.06 8,034.06 8,034.06 0.0K
13:45 8,035.52 8,035.52 8,035.52 8,035.52 0.0K
13:46 8,036.35 8,036.35 8,036.35 8,036.35 0.0K
13:47 8,035.81 8,035.81 8,035.81 8,035.81 0.0K
13:48 8,035.51 8,035.51 8,035.51 8,035.51 0.0K
13:49 8,035.25 8,035.25 8,035.25 8,035.25 0.0K
13:50 8,036.19 8,036.19 8,036.19 8,036.19 0.0K
13:51 8,036.17 8,036.17 8,036.17 8,036.17 0.0K
13:52 8,035.82 8,035.82 8,035.82 8,035.82 0.0K
13:53 8,035.89 8,035.89 8,035.89 8,035.89 0.0K
13:54 8,036.77 8,036.77 8,036.77 8,036.77 0.0K
13:55 8,036.73 8,036.73 8,036.73 8,036.73 0.0K
13:56 8,037.41 8,037.41 8,037.41 8,037.41 0.0K
13:57 8,035.38 8,035.38 8,035.38 8,035.38 0.0K
13:58 8,034.42 8,034.42 8,034.42 8,034.42 0.0K
13:59 8,034.79 8,034.79 8,034.79 8,034.79 0.0K
14:00 8,033.54 8,033.54 8,033.54 8,033.54 0.0K
14:01 8,034.18 8,034.18 8,034.18 8,034.18 0.0K
14:02 8,035.39 8,035.39 8,035.39 8,035.39 0.0K
14:03 8,036.70 8,036.70 8,036.70 8,036.70 0.0K
14:04 8,039.32 8,039.32 8,039.32 8,039.32 0.0K
14:05 8,040.03 8,040.03 8,040.03 8,040.03 0.0K
14:06 8,038.87 8,038.87 8,038.87 8,038.87 0.0K
14:07 8,039.23 8,039.23 8,039.23 8,039.23 0.0K
14:08 8,039.83 8,039.83 8,039.83 8,039.83 0.0K
14:09 8,039.28 8,039.28 8,039.28 8,039.28 0.0K
14:10 8,039.39 8,039.39 8,039.39 8,039.39 0.0K
14:11 8,039.77 8,039.77 8,039.77 8,039.77 0.0K
14:12 8,039.41 8,039.41 8,039.41 8,039.41 0.0K
14:13 8,038.71 8,038.71 8,038.71 8,038.71 0.0K
14:14 8,038.81 8,038.81 8,038.81 8,038.81 0.0K
14:15 8,040.17 8,040.17 8,040.17 8,040.17 0.0K
14:16 8,041.48 8,041.48 8,041.48 8,041.48 0.0K
14:17 8,041.20 8,041.20 8,041.20 8,041.20 0.0K
14:18 8,040.87 8,040.87 8,040.87 8,040.87 0.0K
14:19 8,040.72 8,040.72 8,040.72 8,040.72 0.0K
14:20 8,037.50 8,037.50 8,037.50 8,037.50 0.0K
14:21 8,037.32 8,037.32 8,037.32 8,037.32 0.0K
14:22 8,036.23 8,036.23 8,036.23 8,036.23 0.0K
14:23 8,035.91 8,035.91 8,035.91 8,035.91 0.0K
14:24 8,036.86 8,036.86 8,036.86 8,036.86 0.0K
14:25 8,037.17 8,037.17 8,037.17 8,037.17 0.0K
14:26 8,036.62 8,036.62 8,036.62 8,036.62 0.0K
14:27 8,036.46 8,036.46 8,036.46 8,036.46 0.0K
14:28 8,036.75 8,036.75 8,036.75 8,036.75 0.0K
14:29 8,036.70 8,036.70 8,036.70 8,036.70 0.0K
14:30 8,038.58 8,038.58 8,038.58 8,038.58 0.0K
14:31 8,038.98 8,038.98 8,038.98 8,038.98 0.0K
14:32 8,040.45 8,040.45 8,040.45 8,040.45 0.0K
14:33 8,039.91 8,039.91 8,039.91 8,039.91 0.0K
14:34 8,039.93 8,039.93 8,039.93 8,039.93 0.0K
14:35 8,040.11 8,040.11 8,040.11 8,040.11 0.0K
14:36 8,042.50 8,042.50 8,042.50 8,042.50 0.0K
14:37 8,041.38 8,041.38 8,041.38 8,041.38 0.0K
14:38 8,041.51 8,041.51 8,041.51 8,041.51 0.0K
14:39 8,042.78 8,042.78 8,042.78 8,042.78 0.0K
14:40 8,043.43 8,043.43 8,043.43 8,043.43 0.0K
14:41 8,043.97 8,043.97 8,043.97 8,043.97 0.0K
14:42 8,043.46 8,043.46 8,043.46 8,043.46 0.0K
14:43 8,043.79 8,043.79 8,043.79 8,043.79 0.0K
14:44 8,044.53 8,044.53 8,044.53 8,044.53 0.0K
14:45 8,044.69 8,044.69 8,044.69 8,044.69 0.0K
14:46 8,044.59 8,044.59 8,044.59 8,044.59 0.0K
14:47 8,044.14 8,044.14 8,044.14 8,044.14 0.0K
14:48 8,043.89 8,043.89 8,043.89 8,043.89 0.0K
14:49 8,043.21 8,043.21 8,043.21 8,043.21 0.0K
14:50 8,044.19 8,044.19 8,044.19 8,044.19 0.0K
14:51 8,044.00 8,044.00 8,044.00 8,044.00 0.0K
14:52 8,044.32 8,044.32 8,044.32 8,044.32 0.0K
14:53 8,042.96 8,042.96 8,042.96 8,042.96 0.0K
14:54 8,043.21 8,043.21 8,043.21 8,043.21 0.0K
14:55 8,043.01 8,043.01 8,043.01 8,043.01 0.0K
14:56 8,042.75 8,042.75 8,042.75 8,042.75 0.0K
14:57 8,042.00 8,042.00 8,042.00 8,042.00 0.0K
14:58 8,039.39 8,039.39 8,039.39 8,039.39 0.0K
14:59 8,040.31 8,040.31 8,040.31 8,040.31 0.0K
15:00 8,042.03 8,042.03 8,042.03 8,042.03 0.0K
15:01 8,043.15 8,043.15 8,043.15 8,043.15 0.0K
15:02 8,043.21 8,043.21 8,043.21 8,043.21 0.0K
15:03 8,043.52 8,043.52 8,043.52 8,043.52 0.0K
15:04 8,043.64 8,043.64 8,043.64 8,043.64 0.0K
15:05 8,042.69 8,042.69 8,042.69 8,042.69 0.0K
15:06 8,043.73 8,043.73 8,043.73 8,043.73 0.0K
15:07 8,044.19 8,044.19 8,044.19 8,044.19 0.0K
15:08 8,043.09 8,043.09 8,043.09 8,043.09 0.0K
15:09 8,045.99 8,045.99 8,045.99 8,045.99 0.0K
15:10 8,047.78 8,047.78 8,047.78 8,047.78 0.0K
15:11 8,048.15 8,048.15 8,048.15 8,048.15 0.0K
15:12 8,046.14 8,046.14 8,046.14 8,046.14 0.0K
15:13 8,046.48 8,046.48 8,046.48 8,046.48 0.0K
15:14 8,045.70 8,045.70 8,045.70 8,045.70 0.0K
15:15 8,046.21 8,046.21 8,046.21 8,046.21 0.0K
15:16 8,047.87 8,047.87 8,047.87 8,047.87 0.0K
15:17 8,047.40 8,047.40 8,047.40 8,047.40 0.0K
15:18 8,047.79 8,047.79 8,047.79 8,047.79 0.0K
15:19 8,049.91 8,049.91 8,049.91 8,049.91 0.0K
15:20 8,050.36 8,050.36 8,050.36 8,050.36 0.0K
15:21 8,049.94 8,049.94 8,049.94 8,049.94 0.0K
15:22 8,047.60 8,047.60 8,047.60 8,047.60 0.0K
15:23 8,048.09 8,048.09 8,048.09 8,048.09 0.0K
15:24 8,048.32 8,048.32 8,048.32 8,048.32 0.0K
15:25 8,049.68 8,049.68 8,049.68 8,049.68 0.0K
15:26 8,049.21 8,049.21 8,049.21 8,049.21 0.0K
15:27 8,049.33 8,049.33 8,049.33 8,049.33 0.0K
15:28 8,049.39 8,049.39 8,049.39 8,049.39 0.0K
15:29 8,049.02 8,049.02 8,049.02 8,049.02 0.0K
15:30 8,048.30 8,048.30 8,048.30 8,048.30 0.0K
15:31 8,048.38 8,048.38 8,048.38 8,048.38 0.0K
15:32 8,045.98 8,045.98 8,045.98 8,045.98 0.0K
15:33 8,044.82 8,044.82 8,044.82 8,044.82 0.0K
15:34 8,045.96 8,045.96 8,045.96 8,045.96 0.0K
15:35 8,047.34 8,047.34 8,047.34 8,047.34 0.0K
15:36 8,047.69 8,047.69 8,047.69 8,047.69 0.0K
15:37 8,048.04 8,048.04 8,048.04 8,048.04 0.0K
15:38 8,048.00 8,048.00 8,048.00 8,048.00 0.0K
15:39 8,047.26 8,047.26 8,047.26 8,047.26 0.0K
15:40 8,046.75 8,046.75 8,046.75 8,046.75 0.0K
15:41 8,047.23 8,047.23 8,047.23 8,047.23 0.0K
15:42 8,046.45 8,046.45 8,046.45 8,046.45 0.0K
15:43 8,048.77 8,048.77 8,048.77 8,048.77 0.0K
15:44 8,048.65 8,048.65 8,048.65 8,048.65 0.0K
15:45 8,049.68 8,049.68 8,049.68 8,049.68 0.0K
15:46 8,051.41 8,051.41 8,051.41 8,051.41 0.0K
15:47 8,052.00 8,052.00 8,052.00 8,052.00 0.0K
15:48 8,050.37 8,050.37 8,050.37 8,050.37 0.0K
15:49 8,050.70 8,050.70 8,050.70 8,050.70 0.0K
15:50 8,050.10 8,050.10 8,050.10 8,050.10 0.0K
15:51 8,051.43 8,051.43 8,051.43 8,051.43 0.0K
15:52 8,052.51 8,052.51 8,052.51 8,052.51 0.0K
15:53 8,052.86 8,052.86 8,052.86 8,052.86 0.0K
15:54 8,052.04 8,052.04 8,052.04 8,052.04 0.0K
15:55 8,049.47 8,049.47 8,049.47 8,049.47 0.0K
15:56 8,049.92 8,049.92 8,049.92 8,049.92 0.0K
15:57 8,050.17 8,050.17 8,050.17 8,050.17 0.0K
15:58 8,049.00 8,049.00 8,049.00 8,049.00 0.0K
15:59 8,048.38 8,048.38 8,048.38 8,048.38 0.0K
16:00 8,046.98 8,046.98 8,046.98 8,046.98 0.0K
16:01 8,047.51 8,047.51 8,047.51 8,047.51 0.0K
16:02 8,048.11 8,048.11 8,048.11 8,048.11 0.0K
16:03 8,046.90 8,046.90 8,046.90 8,046.90 0.0K
16:04 8,045.47 8,045.47 8,045.47 8,045.47 0.0K
16:05 8,040.03 8,040.03 8,040.03 8,040.03 0.0K
16:06 8,037.75 8,037.75 8,037.75 8,037.75 0.0K
16:07 8,039.70 8,039.70 8,039.70 8,039.70 0.0K
16:08 8,039.72 8,039.72 8,039.72 8,039.72 0.0K
16:09 8,042.01 8,042.01 8,042.01 8,042.01 0.0K
16:10 8,043.78 8,043.78 8,043.78 8,043.78 0.0K
16:11 8,043.52 8,043.52 8,043.52 8,043.52 0.0K
16:12 8,046.00 8,046.00 8,046.00 8,046.00 0.0K
16:13 8,045.30 8,045.30 8,045.30 8,045.30 0.0K
16:14 8,046.20 8,046.20 8,046.20 8,046.20 0.0K
16:15 8,045.24 8,045.24 8,045.24 8,045.24 0.0K
16:16 8,045.29 8,045.29 8,045.29 8,045.29 0.0K
16:17 8,046.71 8,046.71 8,046.71 8,046.71 0.0K
16:18 8,046.17 8,046.17 8,046.17 8,046.17 0.0K
16:19 8,046.43 8,046.43 8,046.43 8,046.43 0.0K
16:20 8,047.52 8,047.52 8,047.52 8,047.52 0.0K
16:21 8,047.02 8,047.02 8,047.02 8,047.02 0.0K
16:22 8,048.71 8,048.71 8,048.71 8,048.71 0.0K
16:23 8,048.91 8,048.91 8,048.91 8,048.91 0.0K
16:24 8,050.84 8,050.84 8,050.84 8,050.84 0.0K
16:25 8,052.76 8,052.76 8,052.76 8,052.76 0.0K
16:26 8,053.73 8,053.73 8,053.73 8,053.73 0.0K
16:27 8,053.22 8,053.22 8,053.22 8,053.22 0.0K
16:28 8,052.31 8,052.31 8,052.31 8,052.31 0.0K
16:29 8,050.47 8,050.47 8,050.47 8,050.47 0.0K
16:30 8,051.12 8,051.12 8,051.12 8,051.12 0.0K
16:31 8,050.99 8,050.99 8,050.99 8,050.99 0.0K
16:32 8,051.89 8,051.89 8,051.89 8,051.89 0.0K
16:33 8,051.22 8,051.22 8,051.22 8,051.22 0.0K
16:34 8,050.81 8,050.81 8,050.81 8,050.81 0.0K
16:35 8,050.69 8,050.69 8,050.69 8,050.69 0.0K
16:36 8,050.03 8,050.03 8,050.03 8,050.03 0.0K
16:37 8,048.46 8,048.46 8,048.46 8,048.46 0.0K
16:38 8,048.10 8,048.10 8,048.10 8,048.10 0.0K
16:39 8,049.42 8,049.42 8,049.42 8,049.42 0.0K
16:40 8,051.54 8,051.54 8,051.54 8,051.54 0.0K
16:41 8,053.00 8,053.00 8,053.00 8,053.00 0.0K
16:42 8,053.86 8,053.86 8,053.86 8,053.86 0.0K
16:43 8,056.86 8,056.86 8,056.86 8,056.86 0.0K
16:44 8,056.51 8,056.51 8,056.51 8,056.51 0.0K
16:45 8,056.11 8,056.11 8,056.11 8,056.11 0.0K
16:46 8,056.72 8,056.72 8,056.72 8,056.72 0.0K
16:47 8,056.93 8,056.93 8,056.93 8,056.93 0.0K
16:48 8,055.61 8,055.61 8,055.61 8,055.61 0.0K
16:49 8,055.37 8,055.37 8,055.37 8,055.37 0.0K
16:50 8,056.33 8,056.33 8,056.33 8,056.33 0.0K
16:51 8,056.33 8,056.33 8,056.33 8,056.33 0.0K
16:52 8,056.44 8,056.44 8,056.44 8,056.44 0.0K
16:53 8,057.10 8,057.10 8,057.10 8,057.10 0.0K
16:54 8,055.68 8,055.68 8,055.68 8,055.68 0.0K
16:55 8,056.14 8,056.14 8,056.14 8,056.14 0.0K
16:56 8,056.60 8,056.60 8,056.60 8,056.60 0.0K
16:57 8,059.32 8,059.32 8,059.32 8,059.32 0.0K
16:58 8,059.62 8,059.62 8,059.62 8,059.62 0.0K
16:59 8,059.95 8,059.95 8,059.95 8,059.95 0.0K
17:00 8,060.75 8,060.75 8,060.75 8,060.75 0.0K
17:01 8,061.34 8,061.34 8,061.34 8,061.34 0.0K
17:02 8,058.53 8,058.53 8,058.53 8,058.53 0.0K
17:03 8,058.26 8,058.26 8,058.26 8,058.26 0.0K
17:04 8,059.63 8,059.63 8,059.63 8,059.63 0.0K
17:05 8,057.55 8,057.55 8,057.55 8,057.55 0.0K
17:06 8,055.84 8,055.84 8,055.84 8,055.84 0.0K
17:07 8,056.20 8,056.20 8,056.20 8,056.20 0.0K
17:08 8,055.53 8,055.53 8,055.53 8,055.53 0.0K
17:09 8,057.68 8,057.68 8,057.68 8,057.68 0.0K
17:10 8,058.37 8,058.37 8,058.37 8,058.37 0.0K
17:11 8,060.34 8,060.34 8,060.34 8,060.34 0.0K
17:12 8,061.09 8,061.09 8,061.09 8,061.09 0.0K
17:13 8,060.19 8,060.19 8,060.19 8,060.19 0.0K
17:14 8,061.13 8,061.13 8,061.13 8,061.13 0.0K
17:15 8,062.69 8,062.69 8,062.69 8,062.69 0.0K
17:16 8,062.91 8,062.91 8,062.91 8,062.91 0.0K
17:17 8,061.07 8,061.07 8,061.07 8,061.07 0.0K
17:18 8,061.45 8,061.45 8,061.45 8,061.45 0.0K
17:19 8,065.35 8,065.35 8,065.35 8,065.35 0.0K
17:20 8,065.29 8,065.29 8,065.29 8,065.29 0.0K
17:21 8,065.19 8,065.19 8,065.19 8,065.19 0.0K
17:22 8,064.27 8,064.27 8,064.27 8,064.27 0.0K
17:23 8,063.67 8,063.67 8,063.67 8,063.67 0.0K
17:24 8,062.78 8,062.78 8,062.78 8,062.78 0.0K
17:25 8,061.40 8,061.40 8,061.40 8,061.40 0.0K
17:26 8,063.62 8,063.62 8,063.62 8,063.62 0.0K
17:27 8,064.08 8,064.08 8,064.08 8,064.08 0.0K
17:28 8,065.25 8,065.25 8,065.25 8,065.25 0.0K
17:29 8,066.65 8,066.65 8,066.65 8,066.65 0.0K
17:30 8,066.11 8,066.11 8,066.11 8,066.11 0.0K
17:31 8,064.45 8,064.45 8,064.45 8,064.45 0.0K
17:32 8,062.43 8,062.43 8,062.43 8,062.43 0.0K
17:33 8,061.91 8,061.91 8,061.91 8,061.91 0.0K
17:34 8,062.34 8,062.34 8,062.34 8,062.34 0.0K
17:35 8,064.89 8,064.89 8,064.89 8,064.89 0.0K
17:36 8,066.01 8,066.01 8,066.01 8,066.01 0.0K
17:37 8,066.11 8,066.11 8,066.11 8,066.11 0.0K
17:38 8,066.25 8,066.25 8,066.25 8,066.25 0.0K
17:39 8,066.25 8,066.25 8,066.25 8,066.25 0.0K
17:40 8,067.25 8,067.25 8,067.25 8,067.25 0.0K
17:41 8,066.18 8,066.18 8,066.18 8,066.18 0.0K
17:42 8,067.38 8,067.38 8,067.38 8,067.38 0.0K
17:43 8,067.18 8,067.18 8,067.18 8,067.18 0.0K
17:44 8,065.66 8,065.66 8,065.66 8,065.66 0.0K
17:45 8,066.35 8,066.35 8,066.35 8,066.35 0.0K
17:46 8,068.19 8,068.19 8,068.19 8,068.19 0.0K
17:47 8,067.17 8,067.17 8,067.17 8,067.17 0.0K
17:48 8,067.21 8,067.21 8,067.21 8,067.21 0.0K
17:49 8,067.99 8,067.99 8,067.99 8,067.99 0.0K
17:50 8,067.16 8,067.16 8,067.16 8,067.16 0.0K
17:51 8,067.45 8,067.45 8,067.45 8,067.45 0.0K
17:52 8,067.14 8,067.14 8,067.14 8,067.14 0.0K
17:53 8,068.67 8,068.67 8,068.67 8,068.67 0.0K
17:54 8,068.63 8,068.63 8,068.63 8,068.63 0.0K
17:55 8,069.52 8,069.52 8,069.52 8,069.52 0.0K
17:56 8,070.98 8,070.98 8,070.98 8,070.98 0.0K
17:57 8,069.39 8,069.39 8,069.39 8,069.39 0.0K
17:58 8,069.01 8,069.01 8,069.01 8,069.01 0.0K
17:59 8,069.81 8,069.81 8,069.81 8,069.81 0.0K
18:00 8,072.59 8,072.59 8,072.59 8,072.59 0.0K
18:01 8,072.55 8,072.55 8,072.55 8,072.55 0.0K
18:02 8,073.20 8,073.20 8,073.20 8,073.20 0.0K
18:03 8,073.74 8,073.74 8,073.74 8,073.74 0.0K
18:04 8,072.57 8,072.57 8,072.57 8,072.57 0.0K
18:05 8,071.89 8,071.89 8,071.89 8,071.89 0.0K
18:06 8,070.76 8,070.76 8,070.76 8,070.76 0.0K
18:07 8,071.64 8,071.64 8,071.64 8,071.64 0.0K
18:08 8,074.01 8,074.01 8,074.01 8,074.01 0.0K
18:09 8,074.18 8,074.18 8,074.18 8,074.18 0.0K
18:10 8,072.85 8,072.85 8,072.85 8,072.85 0.0K
18:11 8,074.13 8,074.13 8,074.13 8,074.13 0.0K
18:12 8,075.08 8,075.08 8,075.08 8,075.08 0.0K
18:13 8,074.68 8,074.68 8,074.68 8,074.68 0.0K
18:14 8,075.00 8,075.00 8,075.00 8,075.00 0.0K
18:15 8,077.15 8,077.15 8,077.15 8,077.15 0.0K
18:16 8,079.02 8,079.02 8,079.02 8,079.02 0.0K
18:17 8,079.59 8,079.59 8,079.59 8,079.59 0.0K
18:18 8,078.99 8,078.99 8,078.99 8,078.99 0.0K
18:19 8,078.26 8,078.26 8,078.26 8,078.26 0.0K
18:20 8,079.16 8,079.16 8,079.16 8,079.16 0.0K
18:21 8,077.83 8,077.83 8,077.83 8,077.83 0.0K
18:22 8,076.45 8,076.45 8,076.45 8,076.45 0.0K
18:23 8,075.44 8,075.44 8,075.44 8,075.44 0.0K
18:24 8,076.33 8,076.33 8,076.33 8,076.33 0.0K
18:25 8,073.88 8,073.88 8,073.88 8,073.88 0.0K
18:29 8,075.44 8,075.44 8,075.44 8,075.44 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