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 8,123.81 8,123.81 8,123.81 8,123.81 0.0K
10:02 8,131.16 8,131.16 8,131.16 8,131.16 0.0K
10:03 8,128.24 8,128.24 8,128.24 8,128.24 0.0K
10:04 8,126.62 8,126.62 8,126.62 8,126.62 0.0K
10:05 8,123.25 8,123.25 8,123.25 8,123.25 0.0K
10:06 8,124.74 8,124.74 8,124.74 8,124.74 0.0K
10:07 8,120.74 8,120.74 8,120.74 8,120.74 0.0K
10:08 8,120.40 8,120.40 8,120.40 8,120.40 0.0K
10:09 8,123.06 8,123.06 8,123.06 8,123.06 0.0K
10:10 8,122.95 8,122.95 8,122.95 8,122.95 0.0K
10:11 8,127.00 8,127.00 8,127.00 8,127.00 0.0K
10:12 8,123.84 8,123.84 8,123.84 8,123.84 0.0K
10:13 8,123.08 8,123.08 8,123.08 8,123.08 0.0K
10:14 8,123.08 8,123.08 8,123.08 8,123.08 0.0K
10:15 8,118.62 8,118.62 8,118.62 8,118.62 0.0K
10:16 8,117.56 8,117.56 8,117.56 8,117.56 0.0K
10:17 8,115.35 8,115.35 8,115.35 8,115.35 0.0K
10:18 8,114.43 8,114.43 8,114.43 8,114.43 0.0K
10:19 8,111.98 8,111.98 8,111.98 8,111.98 0.0K
10:20 8,114.29 8,114.29 8,114.29 8,114.29 0.0K
10:21 8,114.07 8,114.07 8,114.07 8,114.07 0.0K
10:22 8,113.85 8,113.85 8,113.85 8,113.85 0.0K
10:23 8,116.82 8,116.82 8,116.82 8,116.82 0.0K
10:24 8,114.93 8,114.93 8,114.93 8,114.93 0.0K
10:25 8,113.75 8,113.75 8,113.75 8,113.75 0.0K
10:26 8,108.41 8,108.41 8,108.41 8,108.41 0.0K
10:27 8,108.79 8,108.79 8,108.79 8,108.79 0.0K
10:28 8,109.40 8,109.40 8,109.40 8,109.40 0.0K
10:29 8,108.55 8,108.55 8,108.55 8,108.55 0.0K
10:30 8,107.83 8,107.83 8,107.83 8,107.83 0.0K
10:31 8,105.76 8,105.76 8,105.76 8,105.76 0.0K
10:32 8,103.54 8,103.54 8,103.54 8,103.54 0.0K
10:33 8,108.04 8,108.04 8,108.04 8,108.04 0.0K
10:34 8,106.64 8,106.64 8,106.64 8,106.64 0.0K
10:35 8,104.85 8,104.85 8,104.85 8,104.85 0.0K
10:36 8,109.19 8,109.19 8,109.19 8,109.19 0.0K
10:37 8,109.33 8,109.33 8,109.33 8,109.33 0.0K
10:38 8,108.89 8,108.89 8,108.89 8,108.89 0.0K
10:39 8,109.27 8,109.27 8,109.27 8,109.27 0.0K
10:40 8,108.69 8,108.69 8,108.69 8,108.69 0.0K
10:41 8,106.99 8,106.99 8,106.99 8,106.99 0.0K
10:42 8,106.10 8,106.10 8,106.10 8,106.10 0.0K
10:43 8,104.82 8,104.82 8,104.82 8,104.82 0.0K
10:44 8,104.01 8,104.01 8,104.01 8,104.01 0.0K
10:45 8,104.10 8,104.10 8,104.10 8,104.10 0.0K
10:46 8,104.54 8,104.54 8,104.54 8,104.54 0.0K
10:47 8,103.94 8,103.94 8,103.94 8,103.94 0.0K
10:48 8,104.55 8,104.55 8,104.55 8,104.55 0.0K
10:49 8,106.51 8,106.51 8,106.51 8,106.51 0.0K
10:50 8,106.96 8,106.96 8,106.96 8,106.96 0.0K
10:51 8,107.61 8,107.61 8,107.61 8,107.61 0.0K
10:52 8,105.96 8,105.96 8,105.96 8,105.96 0.0K
10:53 8,106.66 8,106.66 8,106.66 8,106.66 0.0K
10:54 8,106.59 8,106.59 8,106.59 8,106.59 0.0K
10:55 8,109.02 8,109.02 8,109.02 8,109.02 0.0K
10:56 8,109.78 8,109.78 8,109.78 8,109.78 0.0K
10:57 8,108.14 8,108.14 8,108.14 8,108.14 0.0K
10:58 8,108.56 8,108.56 8,108.56 8,108.56 0.0K
10:59 8,105.46 8,105.46 8,105.46 8,105.46 0.0K
11:00 8,107.15 8,107.15 8,107.15 8,107.15 0.0K
11:01 8,106.50 8,106.50 8,106.50 8,106.50 0.0K
11:02 8,105.26 8,105.26 8,105.26 8,105.26 0.0K
11:03 8,105.31 8,105.31 8,105.31 8,105.31 0.0K
11:04 8,106.96 8,106.96 8,106.96 8,106.96 0.0K
11:05 8,103.50 8,103.50 8,103.50 8,103.50 0.0K
11:06 8,100.95 8,100.95 8,100.95 8,100.95 0.0K
11:07 8,101.60 8,101.60 8,101.60 8,101.60 0.0K
11:08 8,100.48 8,100.48 8,100.48 8,100.48 0.0K
11:09 8,100.52 8,100.52 8,100.52 8,100.52 0.0K
11:10 8,102.36 8,102.36 8,102.36 8,102.36 0.0K
11:11 8,103.57 8,103.57 8,103.57 8,103.57 0.0K
11:12 8,103.20 8,103.20 8,103.20 8,103.20 0.0K
11:13 8,102.56 8,102.56 8,102.56 8,102.56 0.0K
11:14 8,102.91 8,102.91 8,102.91 8,102.91 0.0K
11:15 8,104.78 8,104.78 8,104.78 8,104.78 0.0K
11:16 8,105.47 8,105.47 8,105.47 8,105.47 0.0K
11:17 8,101.52 8,101.52 8,101.52 8,101.52 0.0K
11:18 8,101.02 8,101.02 8,101.02 8,101.02 0.0K
11:19 8,098.89 8,098.89 8,098.89 8,098.89 0.0K
11:20 8,101.07 8,101.07 8,101.07 8,101.07 0.0K
11:21 8,100.32 8,100.32 8,100.32 8,100.32 0.0K
11:22 8,104.21 8,104.21 8,104.21 8,104.21 0.0K
11:23 8,103.99 8,103.99 8,103.99 8,103.99 0.0K
11:24 8,102.43 8,102.43 8,102.43 8,102.43 0.0K
11:25 8,100.15 8,100.15 8,100.15 8,100.15 0.0K
11:26 8,099.42 8,099.42 8,099.42 8,099.42 0.0K
11:27 8,101.28 8,101.28 8,101.28 8,101.28 0.0K
11:28 8,102.06 8,102.06 8,102.06 8,102.06 0.0K
11:29 8,101.78 8,101.78 8,101.78 8,101.78 0.0K
11:30 8,101.53 8,101.53 8,101.53 8,101.53 0.0K
11:31 8,101.43 8,101.43 8,101.43 8,101.43 0.0K
11:32 8,103.45 8,103.45 8,103.45 8,103.45 0.0K
11:33 8,102.94 8,102.94 8,102.94 8,102.94 0.0K
11:34 8,103.28 8,103.28 8,103.28 8,103.28 0.0K
11:35 8,102.71 8,102.71 8,102.71 8,102.71 0.0K
11:36 8,102.66 8,102.66 8,102.66 8,102.66 0.0K
11:37 8,103.73 8,103.73 8,103.73 8,103.73 0.0K
11:38 8,103.68 8,103.68 8,103.68 8,103.68 0.0K
11:39 8,104.41 8,104.41 8,104.41 8,104.41 0.0K
11:40 8,103.42 8,103.42 8,103.42 8,103.42 0.0K
11:41 8,103.50 8,103.50 8,103.50 8,103.50 0.0K
11:42 8,103.35 8,103.35 8,103.35 8,103.35 0.0K
11:43 8,103.74 8,103.74 8,103.74 8,103.74 0.0K
11:44 8,104.59 8,104.59 8,104.59 8,104.59 0.0K
11:45 8,104.64 8,104.64 8,104.64 8,104.64 0.0K
11:46 8,105.40 8,105.40 8,105.40 8,105.40 0.0K
11:47 8,106.46 8,106.46 8,106.46 8,106.46 0.0K
11:48 8,104.19 8,104.19 8,104.19 8,104.19 0.0K
11:49 8,102.98 8,102.98 8,102.98 8,102.98 0.0K
11:50 8,102.35 8,102.35 8,102.35 8,102.35 0.0K
11:51 8,102.12 8,102.12 8,102.12 8,102.12 0.0K
11:52 8,102.53 8,102.53 8,102.53 8,102.53 0.0K
11:53 8,102.28 8,102.28 8,102.28 8,102.28 0.0K
11:54 8,102.71 8,102.71 8,102.71 8,102.71 0.0K
11:55 8,102.00 8,102.00 8,102.00 8,102.00 0.0K
11:56 8,100.55 8,100.55 8,100.55 8,100.55 0.0K
11:57 8,098.82 8,098.82 8,098.82 8,098.82 0.0K
11:58 8,099.18 8,099.18 8,099.18 8,099.18 0.0K
11:59 8,098.25 8,098.25 8,098.25 8,098.25 0.0K
12:00 8,097.33 8,097.33 8,097.33 8,097.33 0.0K
12:01 8,098.74 8,098.74 8,098.74 8,098.74 0.0K
12:02 8,098.45 8,098.45 8,098.45 8,098.45 0.0K
12:03 8,098.41 8,098.41 8,098.41 8,098.41 0.0K
12:04 8,097.74 8,097.74 8,097.74 8,097.74 0.0K
12:05 8,098.38 8,098.38 8,098.38 8,098.38 0.0K
12:06 8,095.21 8,095.21 8,095.21 8,095.21 0.0K
12:07 8,094.81 8,094.81 8,094.81 8,094.81 0.0K
12:08 8,095.04 8,095.04 8,095.04 8,095.04 0.0K
12:09 8,094.46 8,094.46 8,094.46 8,094.46 0.0K
12:10 8,095.48 8,095.48 8,095.48 8,095.48 0.0K
12:11 8,094.38 8,094.38 8,094.38 8,094.38 0.0K
12:12 8,095.37 8,095.37 8,095.37 8,095.37 0.0K
12:13 8,094.56 8,094.56 8,094.56 8,094.56 0.0K
12:14 8,094.88 8,094.88 8,094.88 8,094.88 0.0K
12:15 8,093.55 8,093.55 8,093.55 8,093.55 0.0K
12:16 8,092.84 8,092.84 8,092.84 8,092.84 0.0K
12:17 8,092.99 8,092.99 8,092.99 8,092.99 0.0K
12:18 8,092.90 8,092.90 8,092.90 8,092.90 0.0K
12:19 8,092.21 8,092.21 8,092.21 8,092.21 0.0K
12:20 8,092.43 8,092.43 8,092.43 8,092.43 0.0K
12:21 8,091.69 8,091.69 8,091.69 8,091.69 0.0K
12:22 8,091.55 8,091.55 8,091.55 8,091.55 0.0K
12:23 8,089.68 8,089.68 8,089.68 8,089.68 0.0K
12:24 8,087.73 8,087.73 8,087.73 8,087.73 0.0K
12:25 8,086.19 8,086.19 8,086.19 8,086.19 0.0K
12:26 8,087.05 8,087.05 8,087.05 8,087.05 0.0K
12:27 8,086.51 8,086.51 8,086.51 8,086.51 0.0K
12:28 8,086.01 8,086.01 8,086.01 8,086.01 0.0K
12:29 8,086.58 8,086.58 8,086.58 8,086.58 0.0K
12:30 8,085.47 8,085.47 8,085.47 8,085.47 0.0K
12:31 8,087.05 8,087.05 8,087.05 8,087.05 0.0K
12:32 8,085.88 8,085.88 8,085.88 8,085.88 0.0K
12:33 8,088.18 8,088.18 8,088.18 8,088.18 0.0K
12:34 8,088.44 8,088.44 8,088.44 8,088.44 0.0K
12:35 8,087.60 8,087.60 8,087.60 8,087.60 0.0K
12:36 8,088.73 8,088.73 8,088.73 8,088.73 0.0K
12:37 8,091.02 8,091.02 8,091.02 8,091.02 0.0K
12:38 8,092.04 8,092.04 8,092.04 8,092.04 0.0K
12:39 8,092.31 8,092.31 8,092.31 8,092.31 0.0K
12:40 8,092.31 8,092.31 8,092.31 8,092.31 0.0K
12:41 8,091.59 8,091.59 8,091.59 8,091.59 0.0K
12:42 8,091.93 8,091.93 8,091.93 8,091.93 0.0K
12:43 8,092.20 8,092.20 8,092.20 8,092.20 0.0K
12:44 8,091.45 8,091.45 8,091.45 8,091.45 0.0K
12:45 8,091.69 8,091.69 8,091.69 8,091.69 0.0K
12:46 8,092.30 8,092.30 8,092.30 8,092.30 0.0K
12:47 8,092.38 8,092.38 8,092.38 8,092.38 0.0K
12:48 8,091.61 8,091.61 8,091.61 8,091.61 0.0K
12:49 8,091.54 8,091.54 8,091.54 8,091.54 0.0K
12:50 8,091.86 8,091.86 8,091.86 8,091.86 0.0K
12:51 8,093.08 8,093.08 8,093.08 8,093.08 0.0K
12:52 8,090.80 8,090.80 8,090.80 8,090.80 0.0K
12:53 8,091.54 8,091.54 8,091.54 8,091.54 0.0K
12:54 8,091.22 8,091.22 8,091.22 8,091.22 0.0K
12:55 8,091.17 8,091.17 8,091.17 8,091.17 0.0K
12:56 8,090.91 8,090.91 8,090.91 8,090.91 0.0K
12:57 8,090.17 8,090.17 8,090.17 8,090.17 0.0K
12:58 8,089.32 8,089.32 8,089.32 8,089.32 0.0K
12:59 8,089.64 8,089.64 8,089.64 8,089.64 0.0K
13:00 8,089.49 8,089.49 8,089.49 8,089.49 0.0K
13:01 8,087.97 8,087.97 8,087.97 8,087.97 0.0K
13:02 8,087.92 8,087.92 8,087.92 8,087.92 0.0K
13:03 8,088.21 8,088.21 8,088.21 8,088.21 0.0K
13:04 8,087.87 8,087.87 8,087.87 8,087.87 0.0K
13:05 8,088.91 8,088.91 8,088.91 8,088.91 0.0K
13:06 8,089.58 8,089.58 8,089.58 8,089.58 0.0K
13:07 8,089.22 8,089.22 8,089.22 8,089.22 0.0K
13:08 8,089.28 8,089.28 8,089.28 8,089.28 0.0K
13:09 8,089.49 8,089.49 8,089.49 8,089.49 0.0K
13:10 8,088.86 8,088.86 8,088.86 8,088.86 0.0K
13:11 8,087.33 8,087.33 8,087.33 8,087.33 0.0K
13:12 8,086.09 8,086.09 8,086.09 8,086.09 0.0K
13:13 8,086.38 8,086.38 8,086.38 8,086.38 0.0K
13:14 8,087.09 8,087.09 8,087.09 8,087.09 0.0K
13:15 8,087.20 8,087.20 8,087.20 8,087.20 0.0K
13:16 8,089.51 8,089.51 8,089.51 8,089.51 0.0K
13:17 8,088.22 8,088.22 8,088.22 8,088.22 0.0K
13:18 8,088.88 8,088.88 8,088.88 8,088.88 0.0K
13:19 8,088.97 8,088.97 8,088.97 8,088.97 0.0K
13:20 8,085.74 8,085.74 8,085.74 8,085.74 0.0K
13:21 8,085.42 8,085.42 8,085.42 8,085.42 0.0K
13:22 8,084.68 8,084.68 8,084.68 8,084.68 0.0K
13:23 8,083.75 8,083.75 8,083.75 8,083.75 0.0K
13:24 8,083.17 8,083.17 8,083.17 8,083.17 0.0K
13:25 8,083.70 8,083.70 8,083.70 8,083.70 0.0K
13:26 8,083.23 8,083.23 8,083.23 8,083.23 0.0K
13:27 8,083.33 8,083.33 8,083.33 8,083.33 0.0K
13:28 8,083.70 8,083.70 8,083.70 8,083.70 0.0K
13:29 8,083.60 8,083.60 8,083.60 8,083.60 0.0K
13:30 8,082.11 8,082.11 8,082.11 8,082.11 0.0K
13:31 8,081.90 8,081.90 8,081.90 8,081.90 0.0K
13:32 8,080.88 8,080.88 8,080.88 8,080.88 0.0K
13:33 8,080.90 8,080.90 8,080.90 8,080.90 0.0K
13:34 8,079.97 8,079.97 8,079.97 8,079.97 0.0K
13:35 8,080.40 8,080.40 8,080.40 8,080.40 0.0K
13:36 8,081.51 8,081.51 8,081.51 8,081.51 0.0K
13:37 8,080.82 8,080.82 8,080.82 8,080.82 0.0K
13:38 8,081.06 8,081.06 8,081.06 8,081.06 0.0K
13:39 8,080.37 8,080.37 8,080.37 8,080.37 0.0K
13:40 8,081.20 8,081.20 8,081.20 8,081.20 0.0K
13:41 8,079.44 8,079.44 8,079.44 8,079.44 0.0K
13:42 8,079.72 8,079.72 8,079.72 8,079.72 0.0K
13:43 8,079.79 8,079.79 8,079.79 8,079.79 0.0K
13:44 8,080.11 8,080.11 8,080.11 8,080.11 0.0K
13:45 8,080.08 8,080.08 8,080.08 8,080.08 0.0K
13:46 8,080.01 8,080.01 8,080.01 8,080.01 0.0K
13:47 8,080.61 8,080.61 8,080.61 8,080.61 0.0K
13:48 8,081.59 8,081.59 8,081.59 8,081.59 0.0K
13:49 8,081.95 8,081.95 8,081.95 8,081.95 0.0K
13:50 8,082.11 8,082.11 8,082.11 8,082.11 0.0K
13:51 8,081.35 8,081.35 8,081.35 8,081.35 0.0K
13:52 8,080.53 8,080.53 8,080.53 8,080.53 0.0K
13:53 8,080.19 8,080.19 8,080.19 8,080.19 0.0K
13:54 8,079.81 8,079.81 8,079.81 8,079.81 0.0K
13:55 8,079.36 8,079.36 8,079.36 8,079.36 0.0K
13:56 8,078.80 8,078.80 8,078.80 8,078.80 0.0K
13:57 8,078.07 8,078.07 8,078.07 8,078.07 0.0K
13:58 8,077.72 8,077.72 8,077.72 8,077.72 0.0K
13:59 8,078.37 8,078.37 8,078.37 8,078.37 0.0K
14:00 8,078.11 8,078.11 8,078.11 8,078.11 0.0K
14:01 8,080.34 8,080.34 8,080.34 8,080.34 0.0K
14:02 8,080.86 8,080.86 8,080.86 8,080.86 0.0K
14:03 8,081.05 8,081.05 8,081.05 8,081.05 0.0K
14:04 8,080.80 8,080.80 8,080.80 8,080.80 0.0K
14:05 8,082.61 8,082.61 8,082.61 8,082.61 0.0K
14:06 8,081.33 8,081.33 8,081.33 8,081.33 0.0K
14:07 8,081.20 8,081.20 8,081.20 8,081.20 0.0K
14:08 8,081.42 8,081.42 8,081.42 8,081.42 0.0K
14:09 8,081.85 8,081.85 8,081.85 8,081.85 0.0K
14:10 8,081.84 8,081.84 8,081.84 8,081.84 0.0K
14:11 8,081.80 8,081.80 8,081.80 8,081.80 0.0K
14:12 8,081.27 8,081.27 8,081.27 8,081.27 0.0K
14:13 8,080.59 8,080.59 8,080.59 8,080.59 0.0K
14:14 8,079.93 8,079.93 8,079.93 8,079.93 0.0K
14:15 8,080.86 8,080.86 8,080.86 8,080.86 0.0K
14:16 8,081.10 8,081.10 8,081.10 8,081.10 0.0K
14:17 8,080.68 8,080.68 8,080.68 8,080.68 0.0K
14:18 8,080.94 8,080.94 8,080.94 8,080.94 0.0K
14:19 8,079.58 8,079.58 8,079.58 8,079.58 0.0K
14:20 8,080.48 8,080.48 8,080.48 8,080.48 0.0K
14:21 8,080.41 8,080.41 8,080.41 8,080.41 0.0K
14:22 8,079.77 8,079.77 8,079.77 8,079.77 0.0K
14:23 8,079.62 8,079.62 8,079.62 8,079.62 0.0K
14:24 8,077.30 8,077.30 8,077.30 8,077.30 0.0K
14:25 8,077.62 8,077.62 8,077.62 8,077.62 0.0K
14:26 8,078.05 8,078.05 8,078.05 8,078.05 0.0K
14:27 8,077.76 8,077.76 8,077.76 8,077.76 0.0K
14:28 8,076.54 8,076.54 8,076.54 8,076.54 0.0K
14:29 8,076.85 8,076.85 8,076.85 8,076.85 0.0K
14:30 8,076.65 8,076.65 8,076.65 8,076.65 0.0K
14:31 8,077.74 8,077.74 8,077.74 8,077.74 0.0K
14:32 8,076.55 8,076.55 8,076.55 8,076.55 0.0K
14:33 8,075.69 8,075.69 8,075.69 8,075.69 0.0K
14:34 8,075.06 8,075.06 8,075.06 8,075.06 0.0K
14:35 8,074.27 8,074.27 8,074.27 8,074.27 0.0K
14:36 8,073.91 8,073.91 8,073.91 8,073.91 0.0K
14:37 8,073.27 8,073.27 8,073.27 8,073.27 0.0K
14:38 8,073.80 8,073.80 8,073.80 8,073.80 0.0K
14:39 8,073.37 8,073.37 8,073.37 8,073.37 0.0K
14:40 8,073.46 8,073.46 8,073.46 8,073.46 0.0K
14:41 8,073.27 8,073.27 8,073.27 8,073.27 0.0K
14:42 8,072.36 8,072.36 8,072.36 8,072.36 0.0K
14:43 8,071.62 8,071.62 8,071.62 8,071.62 0.0K
14:44 8,071.09 8,071.09 8,071.09 8,071.09 0.0K
14:45 8,070.56 8,070.56 8,070.56 8,070.56 0.0K
14:46 8,069.15 8,069.15 8,069.15 8,069.15 0.0K
14:47 8,068.94 8,068.94 8,068.94 8,068.94 0.0K
14:48 8,068.44 8,068.44 8,068.44 8,068.44 0.0K
14:49 8,067.03 8,067.03 8,067.03 8,067.03 0.0K
14:50 8,066.49 8,066.49 8,066.49 8,066.49 0.0K
14:51 8,065.51 8,065.51 8,065.51 8,065.51 0.0K
14:52 8,064.94 8,064.94 8,064.94 8,064.94 0.0K
14:53 8,064.61 8,064.61 8,064.61 8,064.61 0.0K
14:54 8,064.43 8,064.43 8,064.43 8,064.43 0.0K
14:55 8,064.68 8,064.68 8,064.68 8,064.68 0.0K
14:56 8,065.40 8,065.40 8,065.40 8,065.40 0.0K
14:57 8,066.32 8,066.32 8,066.32 8,066.32 0.0K
14:58 8,067.33 8,067.33 8,067.33 8,067.33 0.0K
14:59 8,066.56 8,066.56 8,066.56 8,066.56 0.0K
15:00 8,064.43 8,064.43 8,064.43 8,064.43 0.0K
15:01 8,060.95 8,060.95 8,060.95 8,060.95 0.0K
15:02 8,061.23 8,061.23 8,061.23 8,061.23 0.0K
15:03 8,060.98 8,060.98 8,060.98 8,060.98 0.0K
15:04 8,060.52 8,060.52 8,060.52 8,060.52 0.0K
15:05 8,061.69 8,061.69 8,061.69 8,061.69 0.0K
15:06 8,062.71 8,062.71 8,062.71 8,062.71 0.0K
15:07 8,063.52 8,063.52 8,063.52 8,063.52 0.0K
15:08 8,063.86 8,063.86 8,063.86 8,063.86 0.0K
15:09 8,063.77 8,063.77 8,063.77 8,063.77 0.0K
15:10 8,064.53 8,064.53 8,064.53 8,064.53 0.0K
15:11 8,063.62 8,063.62 8,063.62 8,063.62 0.0K
15:12 8,062.72 8,062.72 8,062.72 8,062.72 0.0K
15:13 8,061.70 8,061.70 8,061.70 8,061.70 0.0K
15:14 8,060.05 8,060.05 8,060.05 8,060.05 0.0K
15:15 8,058.68 8,058.68 8,058.68 8,058.68 0.0K
15:16 8,057.56 8,057.56 8,057.56 8,057.56 0.0K
15:17 8,058.62 8,058.62 8,058.62 8,058.62 0.0K
15:18 8,058.90 8,058.90 8,058.90 8,058.90 0.0K
15:19 8,058.33 8,058.33 8,058.33 8,058.33 0.0K
15:20 8,058.72 8,058.72 8,058.72 8,058.72 0.0K
15:21 8,057.78 8,057.78 8,057.78 8,057.78 0.0K
15:22 8,057.41 8,057.41 8,057.41 8,057.41 0.0K
15:23 8,058.36 8,058.36 8,058.36 8,058.36 0.0K
15:24 8,058.23 8,058.23 8,058.23 8,058.23 0.0K
15:25 8,055.37 8,055.37 8,055.37 8,055.37 0.0K
15:26 8,053.83 8,053.83 8,053.83 8,053.83 0.0K
15:27 8,054.06 8,054.06 8,054.06 8,054.06 0.0K
15:28 8,054.17 8,054.17 8,054.17 8,054.17 0.0K
15:29 8,053.42 8,053.42 8,053.42 8,053.42 0.0K
15:30 8,053.45 8,053.45 8,053.45 8,053.45 0.0K
15:31 8,051.54 8,051.54 8,051.54 8,051.54 0.0K
15:32 8,051.44 8,051.44 8,051.44 8,051.44 0.0K
15:33 8,049.65 8,049.65 8,049.65 8,049.65 0.0K
15:34 8,049.80 8,049.80 8,049.80 8,049.80 0.0K
15:35 8,049.37 8,049.37 8,049.37 8,049.37 0.0K
15:36 8,048.52 8,048.52 8,048.52 8,048.52 0.0K
15:37 8,047.97 8,047.97 8,047.97 8,047.97 0.0K
15:38 8,048.24 8,048.24 8,048.24 8,048.24 0.0K
15:39 8,047.90 8,047.90 8,047.90 8,047.90 0.0K
15:40 8,047.18 8,047.18 8,047.18 8,047.18 0.0K
15:41 8,046.03 8,046.03 8,046.03 8,046.03 0.0K
15:42 8,046.28 8,046.28 8,046.28 8,046.28 0.0K
15:43 8,047.15 8,047.15 8,047.15 8,047.15 0.0K
15:44 8,043.57 8,043.57 8,043.57 8,043.57 0.0K
15:45 8,044.86 8,044.86 8,044.86 8,044.86 0.0K
15:46 8,045.79 8,045.79 8,045.79 8,045.79 0.0K
15:47 8,047.25 8,047.25 8,047.25 8,047.25 0.0K
15:48 8,047.41 8,047.41 8,047.41 8,047.41 0.0K
15:49 8,048.47 8,048.47 8,048.47 8,048.47 0.0K
15:50 8,048.40 8,048.40 8,048.40 8,048.40 0.0K
15:51 8,047.05 8,047.05 8,047.05 8,047.05 0.0K
15:52 8,045.73 8,045.73 8,045.73 8,045.73 0.0K
15:53 8,048.20 8,048.20 8,048.20 8,048.20 0.0K
15:54 8,050.41 8,050.41 8,050.41 8,050.41 0.0K
15:55 8,050.64 8,050.64 8,050.64 8,050.64 0.0K
15:56 8,050.04 8,050.04 8,050.04 8,050.04 0.0K
15:57 8,051.45 8,051.45 8,051.45 8,051.45 0.0K
15:58 8,050.83 8,050.83 8,050.83 8,050.83 0.0K
15:59 8,050.49 8,050.49 8,050.49 8,050.49 0.0K
16:00 8,050.30 8,050.30 8,050.30 8,050.30 0.0K
16:01 8,050.86 8,050.86 8,050.86 8,050.86 0.0K
16:02 8,051.02 8,051.02 8,051.02 8,051.02 0.0K
16:03 8,049.53 8,049.53 8,049.53 8,049.53 0.0K
16:04 8,048.84 8,048.84 8,048.84 8,048.84 0.0K
16:05 8,050.44 8,050.44 8,050.44 8,050.44 0.0K
16:06 8,050.46 8,050.46 8,050.46 8,050.46 0.0K
16:07 8,049.85 8,049.85 8,049.85 8,049.85 0.0K
16:08 8,048.42 8,048.42 8,048.42 8,048.42 0.0K
16:09 8,048.11 8,048.11 8,048.11 8,048.11 0.0K
16:10 8,047.77 8,047.77 8,047.77 8,047.77 0.0K
16:11 8,050.05 8,050.05 8,050.05 8,050.05 0.0K
16:12 8,049.55 8,049.55 8,049.55 8,049.55 0.0K
16:13 8,048.84 8,048.84 8,048.84 8,048.84 0.0K
16:14 8,046.91 8,046.91 8,046.91 8,046.91 0.0K
16:15 8,047.00 8,047.00 8,047.00 8,047.00 0.0K
16:16 8,047.11 8,047.11 8,047.11 8,047.11 0.0K
16:17 8,046.84 8,046.84 8,046.84 8,046.84 0.0K
16:18 8,047.05 8,047.05 8,047.05 8,047.05 0.0K
16:19 8,046.07 8,046.07 8,046.07 8,046.07 0.0K
16:20 8,043.48 8,043.48 8,043.48 8,043.48 0.0K
16:21 8,043.72 8,043.72 8,043.72 8,043.72 0.0K
16:22 8,043.98 8,043.98 8,043.98 8,043.98 0.0K
16:23 8,041.84 8,041.84 8,041.84 8,041.84 0.0K
16:24 8,043.65 8,043.65 8,043.65 8,043.65 0.0K
16:25 8,043.10 8,043.10 8,043.10 8,043.10 0.0K
16:26 8,043.91 8,043.91 8,043.91 8,043.91 0.0K
16:27 8,044.94 8,044.94 8,044.94 8,044.94 0.0K
16:28 8,045.11 8,045.11 8,045.11 8,045.11 0.0K
16:29 8,045.10 8,045.10 8,045.10 8,045.10 0.0K
16:30 8,044.96 8,044.96 8,044.96 8,044.96 0.0K
16:31 8,045.41 8,045.41 8,045.41 8,045.41 0.0K
16:32 8,040.87 8,040.87 8,040.87 8,040.87 0.0K
16:33 8,038.41 8,038.41 8,038.41 8,038.41 0.0K
16:34 8,036.20 8,036.20 8,036.20 8,036.20 0.0K
16:35 8,036.20 8,036.20 8,036.20 8,036.20 0.0K
16:36 8,037.67 8,037.67 8,037.67 8,037.67 0.0K
16:37 8,037.41 8,037.41 8,037.41 8,037.41 0.0K
16:38 8,036.94 8,036.94 8,036.94 8,036.94 0.0K
16:39 8,037.28 8,037.28 8,037.28 8,037.28 0.0K
16:40 8,035.83 8,035.83 8,035.83 8,035.83 0.0K
16:41 8,032.96 8,032.96 8,032.96 8,032.96 0.0K
16:42 8,034.03 8,034.03 8,034.03 8,034.03 0.0K
16:43 8,033.56 8,033.56 8,033.56 8,033.56 0.0K
16:44 8,031.33 8,031.33 8,031.33 8,031.33 0.0K
16:45 8,031.58 8,031.58 8,031.58 8,031.58 0.0K
16:46 8,028.63 8,028.63 8,028.63 8,028.63 0.0K
16:47 8,026.71 8,026.71 8,026.71 8,026.71 0.0K
16:48 8,025.66 8,025.66 8,025.66 8,025.66 0.0K
16:49 8,023.89 8,023.89 8,023.89 8,023.89 0.0K
16:50 8,022.35 8,022.35 8,022.35 8,022.35 0.0K
16:51 8,022.34 8,022.34 8,022.34 8,022.34 0.0K
16:52 8,023.84 8,023.84 8,023.84 8,023.84 0.0K
16:53 8,023.22 8,023.22 8,023.22 8,023.22 0.0K
16:54 8,026.69 8,026.69 8,026.69 8,026.69 0.0K
16:55 8,025.10 8,025.10 8,025.10 8,025.10 0.0K
16:56 8,023.42 8,023.42 8,023.42 8,023.42 0.0K
16:57 8,020.70 8,020.70 8,020.70 8,020.70 0.0K
16:58 8,020.44 8,020.44 8,020.44 8,020.44 0.0K
16:59 8,021.57 8,021.57 8,021.57 8,021.57 0.0K
17:00 8,018.99 8,018.99 8,018.99 8,018.99 0.0K
17:01 8,018.24 8,018.24 8,018.24 8,018.24 0.0K
17:02 8,019.35 8,019.35 8,019.35 8,019.35 0.0K
17:03 8,021.70 8,021.70 8,021.70 8,021.70 0.0K
17:04 8,022.76 8,022.76 8,022.76 8,022.76 0.0K
17:05 8,023.25 8,023.25 8,023.25 8,023.25 0.0K
17:06 8,023.35 8,023.35 8,023.35 8,023.35 0.0K
17:07 8,024.78 8,024.78 8,024.78 8,024.78 0.0K
17:08 8,025.05 8,025.05 8,025.05 8,025.05 0.0K
17:09 8,025.81 8,025.81 8,025.81 8,025.81 0.0K
17:10 8,026.18 8,026.18 8,026.18 8,026.18 0.0K
17:11 8,024.61 8,024.61 8,024.61 8,024.61 0.0K
17:12 8,022.30 8,022.30 8,022.30 8,022.30 0.0K
17:13 8,018.79 8,018.79 8,018.79 8,018.79 0.0K
17:14 8,018.53 8,018.53 8,018.53 8,018.53 0.0K
17:15 8,019.70 8,019.70 8,019.70 8,019.70 0.0K
17:16 8,019.69 8,019.69 8,019.69 8,019.69 0.0K
17:17 8,017.95 8,017.95 8,017.95 8,017.95 0.0K
17:18 8,015.76 8,015.76 8,015.76 8,015.76 0.0K
17:19 8,014.15 8,014.15 8,014.15 8,014.15 0.0K
17:20 8,015.58 8,015.58 8,015.58 8,015.58 0.0K
17:21 8,017.12 8,017.12 8,017.12 8,017.12 0.0K
17:22 8,013.13 8,013.13 8,013.13 8,013.13 0.0K
17:23 8,014.87 8,014.87 8,014.87 8,014.87 0.0K
17:24 8,015.95 8,015.95 8,015.95 8,015.95 0.0K
17:25 8,010.53 8,010.53 8,010.53 8,010.53 0.0K
17:26 8,008.96 8,008.96 8,008.96 8,008.96 0.0K
17:27 8,009.52 8,009.52 8,009.52 8,009.52 0.0K
17:28 8,011.47 8,011.47 8,011.47 8,011.47 0.0K
17:29 8,012.32 8,012.32 8,012.32 8,012.32 0.0K
17:30 8,012.31 8,012.31 8,012.31 8,012.31 0.0K
17:31 8,012.72 8,012.72 8,012.72 8,012.72 0.0K
17:32 8,013.51 8,013.51 8,013.51 8,013.51 0.0K
17:33 8,015.29 8,015.29 8,015.29 8,015.29 0.0K
17:34 8,015.13 8,015.13 8,015.13 8,015.13 0.0K
17:35 8,014.16 8,014.16 8,014.16 8,014.16 0.0K
17:36 8,013.47 8,013.47 8,013.47 8,013.47 0.0K
17:37 8,014.59 8,014.59 8,014.59 8,014.59 0.0K
17:38 8,014.70 8,014.70 8,014.70 8,014.70 0.0K
17:39 8,016.24 8,016.24 8,016.24 8,016.24 0.0K
17:40 8,017.77 8,017.77 8,017.77 8,017.77 0.0K
17:41 8,019.12 8,019.12 8,019.12 8,019.12 0.0K
17:42 8,018.54 8,018.54 8,018.54 8,018.54 0.0K
17:43 8,018.89 8,018.89 8,018.89 8,018.89 0.0K
17:44 8,018.51 8,018.51 8,018.51 8,018.51 0.0K
17:45 8,017.85 8,017.85 8,017.85 8,017.85 0.0K
17:46 8,015.05 8,015.05 8,015.05 8,015.05 0.0K
17:47 8,014.94 8,014.94 8,014.94 8,014.94 0.0K
17:48 8,014.56 8,014.56 8,014.56 8,014.56 0.0K
17:49 8,015.93 8,015.93 8,015.93 8,015.93 0.0K
17:50 8,017.09 8,017.09 8,017.09 8,017.09 0.0K
17:51 8,016.78 8,016.78 8,016.78 8,016.78 0.0K
17:52 8,014.53 8,014.53 8,014.53 8,014.53 0.0K
17:53 8,015.28 8,015.28 8,015.28 8,015.28 0.0K
17:54 8,016.53 8,016.53 8,016.53 8,016.53 0.0K
17:55 8,016.52 8,016.52 8,016.52 8,016.52 0.0K
17:56 8,015.56 8,015.56 8,015.56 8,015.56 0.0K
17:57 8,015.32 8,015.32 8,015.32 8,015.32 0.0K
17:58 8,016.77 8,016.77 8,016.77 8,016.77 0.0K
17:59 8,016.37 8,016.37 8,016.37 8,016.37 0.0K
18:00 8,016.69 8,016.69 8,016.69 8,016.69 0.0K
18:01 8,017.13 8,017.13 8,017.13 8,017.13 0.0K
18:02 8,017.77 8,017.77 8,017.77 8,017.77 0.0K
18:03 8,019.97 8,019.97 8,019.97 8,019.97 0.0K
18:04 8,023.04 8,023.04 8,023.04 8,023.04 0.0K
18:05 8,023.72 8,023.72 8,023.72 8,023.72 0.0K
18:06 8,025.21 8,025.21 8,025.21 8,025.21 0.0K
18:07 8,025.36 8,025.36 8,025.36 8,025.36 0.0K
18:08 8,026.56 8,026.56 8,026.56 8,026.56 0.0K
18:09 8,028.11 8,028.11 8,028.11 8,028.11 0.0K
18:10 8,027.34 8,027.34 8,027.34 8,027.34 0.0K
18:11 8,028.43 8,028.43 8,028.43 8,028.43 0.0K
18:12 8,028.15 8,028.15 8,028.15 8,028.15 0.0K
18:13 8,028.29 8,028.29 8,028.29 8,028.29 0.0K
18:14 8,028.58 8,028.58 8,028.58 8,028.58 0.0K
18:15 8,028.80 8,028.80 8,028.80 8,028.80 0.0K
18:16 8,028.44 8,028.44 8,028.44 8,028.44 0.0K
18:17 8,029.63 8,029.63 8,029.63 8,029.63 0.0K
18:18 8,029.22 8,029.22 8,029.22 8,029.22 0.0K
18:19 8,028.86 8,028.86 8,028.86 8,028.86 0.0K
18:20 8,027.19 8,027.19 8,027.19 8,027.19 0.0K
18:21 8,027.10 8,027.10 8,027.10 8,027.10 0.0K
18:22 8,025.26 8,025.26 8,025.26 8,025.26 0.0K
18:23 8,025.21 8,025.21 8,025.21 8,025.21 0.0K
18:24 8,026.39 8,026.39 8,026.39 8,026.39 0.0K
18:25 8,025.32 8,025.32 8,025.32 8,025.32 0.0K
18:29 8,033.61 8,033.61 8,033.61 8,033.61 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