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 8,031.27 8,031.27 8,031.27 8,031.27 0.0K
10:02 8,037.43 8,037.43 8,037.43 8,037.43 0.0K
10:03 8,036.80 8,036.80 8,036.80 8,036.80 0.0K
10:04 8,037.11 8,037.11 8,037.11 8,037.11 0.0K
10:05 8,036.83 8,036.83 8,036.83 8,036.83 0.0K
10:06 8,035.95 8,035.95 8,035.95 8,035.95 0.0K
10:07 8,036.40 8,036.40 8,036.40 8,036.40 0.0K
10:08 8,034.31 8,034.31 8,034.31 8,034.31 0.0K
10:09 8,038.33 8,038.33 8,038.33 8,038.33 0.0K
10:10 8,044.43 8,044.43 8,044.43 8,044.43 0.0K
10:11 8,044.44 8,044.44 8,044.44 8,044.44 0.0K
10:12 8,046.03 8,046.03 8,046.03 8,046.03 0.0K
10:13 8,045.68 8,045.68 8,045.68 8,045.68 0.0K
10:14 8,047.77 8,047.77 8,047.77 8,047.77 0.0K
10:15 8,050.93 8,050.93 8,050.93 8,050.93 0.0K
10:16 8,051.11 8,051.11 8,051.11 8,051.11 0.0K
10:17 8,049.67 8,049.67 8,049.67 8,049.67 0.0K
10:18 8,047.58 8,047.58 8,047.58 8,047.58 0.0K
10:19 8,047.54 8,047.54 8,047.54 8,047.54 0.0K
10:20 8,049.45 8,049.45 8,049.45 8,049.45 0.0K
10:21 8,049.09 8,049.09 8,049.09 8,049.09 0.0K
10:22 8,050.36 8,050.36 8,050.36 8,050.36 0.0K
10:23 8,049.10 8,049.10 8,049.10 8,049.10 0.0K
10:24 8,046.04 8,046.04 8,046.04 8,046.04 0.0K
10:25 8,044.53 8,044.53 8,044.53 8,044.53 0.0K
10:26 8,043.39 8,043.39 8,043.39 8,043.39 0.0K
10:27 8,042.54 8,042.54 8,042.54 8,042.54 0.0K
10:28 8,046.09 8,046.09 8,046.09 8,046.09 0.0K
10:29 8,049.58 8,049.58 8,049.58 8,049.58 0.0K
10:30 8,052.48 8,052.48 8,052.48 8,052.48 0.0K
10:31 8,050.83 8,050.83 8,050.83 8,050.83 0.0K
10:32 8,050.76 8,050.76 8,050.76 8,050.76 0.0K
10:33 8,051.08 8,051.08 8,051.08 8,051.08 0.0K
10:34 8,048.40 8,048.40 8,048.40 8,048.40 0.0K
10:35 8,049.05 8,049.05 8,049.05 8,049.05 0.0K
10:36 8,048.76 8,048.76 8,048.76 8,048.76 0.0K
10:37 8,046.48 8,046.48 8,046.48 8,046.48 0.0K
10:38 8,048.10 8,048.10 8,048.10 8,048.10 0.0K
10:39 8,049.18 8,049.18 8,049.18 8,049.18 0.0K
10:40 8,049.16 8,049.16 8,049.16 8,049.16 0.0K
10:41 8,051.80 8,051.80 8,051.80 8,051.80 0.0K
10:42 8,051.82 8,051.82 8,051.82 8,051.82 0.0K
10:43 8,053.36 8,053.36 8,053.36 8,053.36 0.0K
10:44 8,055.37 8,055.37 8,055.37 8,055.37 0.0K
10:45 8,054.59 8,054.59 8,054.59 8,054.59 0.0K
10:46 8,055.76 8,055.76 8,055.76 8,055.76 0.0K
10:47 8,055.90 8,055.90 8,055.90 8,055.90 0.0K
10:48 8,056.74 8,056.74 8,056.74 8,056.74 0.0K
10:49 8,058.11 8,058.11 8,058.11 8,058.11 0.0K
10:50 8,059.21 8,059.21 8,059.21 8,059.21 0.0K
10:51 8,058.54 8,058.54 8,058.54 8,058.54 0.0K
10:52 8,061.81 8,061.81 8,061.81 8,061.81 0.0K
10:53 8,062.54 8,062.54 8,062.54 8,062.54 0.0K
10:54 8,058.97 8,058.97 8,058.97 8,058.97 0.0K
10:55 8,058.57 8,058.57 8,058.57 8,058.57 0.0K
10:56 8,058.35 8,058.35 8,058.35 8,058.35 0.0K
10:57 8,055.13 8,055.13 8,055.13 8,055.13 0.0K
10:58 8,055.22 8,055.22 8,055.22 8,055.22 0.0K
10:59 8,053.98 8,053.98 8,053.98 8,053.98 0.0K
11:00 8,054.10 8,054.10 8,054.10 8,054.10 0.0K
11:01 8,053.23 8,053.23 8,053.23 8,053.23 0.0K
11:02 8,052.55 8,052.55 8,052.55 8,052.55 0.0K
11:03 8,048.63 8,048.63 8,048.63 8,048.63 0.0K
11:04 8,047.87 8,047.87 8,047.87 8,047.87 0.0K
11:05 8,049.73 8,049.73 8,049.73 8,049.73 0.0K
11:06 8,050.30 8,050.30 8,050.30 8,050.30 0.0K
11:07 8,051.69 8,051.69 8,051.69 8,051.69 0.0K
11:08 8,051.72 8,051.72 8,051.72 8,051.72 0.0K
11:09 8,050.39 8,050.39 8,050.39 8,050.39 0.0K
11:10 8,051.03 8,051.03 8,051.03 8,051.03 0.0K
11:11 8,050.62 8,050.62 8,050.62 8,050.62 0.0K
11:12 8,051.92 8,051.92 8,051.92 8,051.92 0.0K
11:13 8,052.34 8,052.34 8,052.34 8,052.34 0.0K
11:14 8,051.31 8,051.31 8,051.31 8,051.31 0.0K
11:15 8,049.38 8,049.38 8,049.38 8,049.38 0.0K
11:16 8,050.35 8,050.35 8,050.35 8,050.35 0.0K
11:17 8,052.04 8,052.04 8,052.04 8,052.04 0.0K
11:18 8,053.05 8,053.05 8,053.05 8,053.05 0.0K
11:19 8,054.12 8,054.12 8,054.12 8,054.12 0.0K
11:20 8,054.94 8,054.94 8,054.94 8,054.94 0.0K
11:21 8,054.49 8,054.49 8,054.49 8,054.49 0.0K
11:22 8,055.77 8,055.77 8,055.77 8,055.77 0.0K
11:23 8,057.13 8,057.13 8,057.13 8,057.13 0.0K
11:24 8,056.87 8,056.87 8,056.87 8,056.87 0.0K
11:25 8,055.96 8,055.96 8,055.96 8,055.96 0.0K
11:26 8,053.84 8,053.84 8,053.84 8,053.84 0.0K
11:27 8,053.54 8,053.54 8,053.54 8,053.54 0.0K
11:28 8,053.77 8,053.77 8,053.77 8,053.77 0.0K
11:29 8,053.43 8,053.43 8,053.43 8,053.43 0.0K
11:30 8,053.80 8,053.80 8,053.80 8,053.80 0.0K
11:31 8,052.01 8,052.01 8,052.01 8,052.01 0.0K
11:32 8,052.00 8,052.00 8,052.00 8,052.00 0.0K
11:33 8,051.11 8,051.11 8,051.11 8,051.11 0.0K
11:34 8,050.51 8,050.51 8,050.51 8,050.51 0.0K
11:35 8,048.87 8,048.87 8,048.87 8,048.87 0.0K
11:36 8,047.91 8,047.91 8,047.91 8,047.91 0.0K
11:37 8,048.66 8,048.66 8,048.66 8,048.66 0.0K
11:38 8,047.94 8,047.94 8,047.94 8,047.94 0.0K
11:39 8,050.11 8,050.11 8,050.11 8,050.11 0.0K
11:40 8,050.47 8,050.47 8,050.47 8,050.47 0.0K
11:41 8,050.06 8,050.06 8,050.06 8,050.06 0.0K
11:42 8,049.88 8,049.88 8,049.88 8,049.88 0.0K
11:43 8,049.25 8,049.25 8,049.25 8,049.25 0.0K
11:44 8,049.20 8,049.20 8,049.20 8,049.20 0.0K
11:45 8,047.55 8,047.55 8,047.55 8,047.55 0.0K
11:46 8,046.43 8,046.43 8,046.43 8,046.43 0.0K
11:47 8,045.75 8,045.75 8,045.75 8,045.75 0.0K
11:48 8,045.65 8,045.65 8,045.65 8,045.65 0.0K
11:49 8,045.21 8,045.21 8,045.21 8,045.21 0.0K
11:50 8,047.09 8,047.09 8,047.09 8,047.09 0.0K
11:51 8,047.03 8,047.03 8,047.03 8,047.03 0.0K
11:52 8,047.13 8,047.13 8,047.13 8,047.13 0.0K
11:53 8,047.26 8,047.26 8,047.26 8,047.26 0.0K
11:54 8,046.65 8,046.65 8,046.65 8,046.65 0.0K
11:55 8,047.89 8,047.89 8,047.89 8,047.89 0.0K
11:56 8,049.77 8,049.77 8,049.77 8,049.77 0.0K
11:57 8,049.93 8,049.93 8,049.93 8,049.93 0.0K
11:58 8,048.36 8,048.36 8,048.36 8,048.36 0.0K
11:59 8,046.62 8,046.62 8,046.62 8,046.62 0.0K
12:00 8,044.48 8,044.48 8,044.48 8,044.48 0.0K
12:01 8,045.52 8,045.52 8,045.52 8,045.52 0.0K
12:02 8,046.77 8,046.77 8,046.77 8,046.77 0.0K
12:03 8,046.38 8,046.38 8,046.38 8,046.38 0.0K
12:04 8,047.52 8,047.52 8,047.52 8,047.52 0.0K
12:05 8,046.42 8,046.42 8,046.42 8,046.42 0.0K
12:06 8,049.25 8,049.25 8,049.25 8,049.25 0.0K
12:07 8,049.36 8,049.36 8,049.36 8,049.36 0.0K
12:08 8,049.53 8,049.53 8,049.53 8,049.53 0.0K
12:09 8,049.61 8,049.61 8,049.61 8,049.61 0.0K
12:10 8,049.51 8,049.51 8,049.51 8,049.51 0.0K
12:11 8,048.84 8,048.84 8,048.84 8,048.84 0.0K
12:12 8,048.85 8,048.85 8,048.85 8,048.85 0.0K
12:13 8,049.93 8,049.93 8,049.93 8,049.93 0.0K
12:14 8,052.24 8,052.24 8,052.24 8,052.24 0.0K
12:15 8,054.43 8,054.43 8,054.43 8,054.43 0.0K
12:16 8,055.48 8,055.48 8,055.48 8,055.48 0.0K
12:17 8,053.31 8,053.31 8,053.31 8,053.31 0.0K
12:18 8,052.61 8,052.61 8,052.61 8,052.61 0.0K
12:19 8,049.28 8,049.28 8,049.28 8,049.28 0.0K
12:20 8,050.50 8,050.50 8,050.50 8,050.50 0.0K
12:21 8,050.03 8,050.03 8,050.03 8,050.03 0.0K
12:22 8,050.55 8,050.55 8,050.55 8,050.55 0.0K
12:23 8,050.91 8,050.91 8,050.91 8,050.91 0.0K
12:24 8,050.86 8,050.86 8,050.86 8,050.86 0.0K
12:25 8,052.20 8,052.20 8,052.20 8,052.20 0.0K
12:26 8,052.75 8,052.75 8,052.75 8,052.75 0.0K
12:27 8,054.66 8,054.66 8,054.66 8,054.66 0.0K
12:28 8,054.10 8,054.10 8,054.10 8,054.10 0.0K
12:29 8,052.83 8,052.83 8,052.83 8,052.83 0.0K
12:30 8,051.89 8,051.89 8,051.89 8,051.89 0.0K
12:31 8,052.12 8,052.12 8,052.12 8,052.12 0.0K
12:32 8,051.93 8,051.93 8,051.93 8,051.93 0.0K
12:33 8,052.88 8,052.88 8,052.88 8,052.88 0.0K
12:34 8,053.11 8,053.11 8,053.11 8,053.11 0.0K
12:35 8,051.92 8,051.92 8,051.92 8,051.92 0.0K
12:36 8,051.22 8,051.22 8,051.22 8,051.22 0.0K
12:37 8,050.21 8,050.21 8,050.21 8,050.21 0.0K
12:38 8,052.47 8,052.47 8,052.47 8,052.47 0.0K
12:39 8,052.81 8,052.81 8,052.81 8,052.81 0.0K
12:40 8,053.05 8,053.05 8,053.05 8,053.05 0.0K
12:41 8,053.41 8,053.41 8,053.41 8,053.41 0.0K
12:42 8,053.11 8,053.11 8,053.11 8,053.11 0.0K
12:43 8,051.70 8,051.70 8,051.70 8,051.70 0.0K
12:44 8,050.62 8,050.62 8,050.62 8,050.62 0.0K
12:45 8,049.93 8,049.93 8,049.93 8,049.93 0.0K
12:46 8,048.69 8,048.69 8,048.69 8,048.69 0.0K
12:47 8,047.93 8,047.93 8,047.93 8,047.93 0.0K
12:48 8,045.84 8,045.84 8,045.84 8,045.84 0.0K
12:49 8,043.79 8,043.79 8,043.79 8,043.79 0.0K
12:50 8,043.34 8,043.34 8,043.34 8,043.34 0.0K
12:51 8,045.51 8,045.51 8,045.51 8,045.51 0.0K
12:52 8,045.79 8,045.79 8,045.79 8,045.79 0.0K
12:53 8,046.92 8,046.92 8,046.92 8,046.92 0.0K
12:54 8,046.31 8,046.31 8,046.31 8,046.31 0.0K
12:55 8,046.37 8,046.37 8,046.37 8,046.37 0.0K
12:56 8,046.89 8,046.89 8,046.89 8,046.89 0.0K
12:57 8,046.09 8,046.09 8,046.09 8,046.09 0.0K
12:58 8,047.57 8,047.57 8,047.57 8,047.57 0.0K
12:59 8,048.18 8,048.18 8,048.18 8,048.18 0.0K
13:00 8,049.29 8,049.29 8,049.29 8,049.29 0.0K
13:01 8,050.60 8,050.60 8,050.60 8,050.60 0.0K
13:02 8,050.20 8,050.20 8,050.20 8,050.20 0.0K
13:03 8,050.41 8,050.41 8,050.41 8,050.41 0.0K
13:04 8,049.75 8,049.75 8,049.75 8,049.75 0.0K
13:05 8,049.02 8,049.02 8,049.02 8,049.02 0.0K
13:06 8,048.68 8,048.68 8,048.68 8,048.68 0.0K
13:07 8,048.93 8,048.93 8,048.93 8,048.93 0.0K
13:08 8,049.26 8,049.26 8,049.26 8,049.26 0.0K
13:09 8,049.79 8,049.79 8,049.79 8,049.79 0.0K
13:10 8,049.05 8,049.05 8,049.05 8,049.05 0.0K
13:11 8,050.93 8,050.93 8,050.93 8,050.93 0.0K
13:12 8,053.79 8,053.79 8,053.79 8,053.79 0.0K
13:13 8,054.33 8,054.33 8,054.33 8,054.33 0.0K
13:14 8,054.45 8,054.45 8,054.45 8,054.45 0.0K
13:15 8,055.07 8,055.07 8,055.07 8,055.07 0.0K
13:16 8,054.09 8,054.09 8,054.09 8,054.09 0.0K
13:17 8,055.28 8,055.28 8,055.28 8,055.28 0.0K
13:18 8,055.44 8,055.44 8,055.44 8,055.44 0.0K
13:19 8,056.80 8,056.80 8,056.80 8,056.80 0.0K
13:20 8,057.78 8,057.78 8,057.78 8,057.78 0.0K
13:21 8,056.93 8,056.93 8,056.93 8,056.93 0.0K
13:22 8,056.16 8,056.16 8,056.16 8,056.16 0.0K
13:23 8,055.14 8,055.14 8,055.14 8,055.14 0.0K
13:24 8,054.81 8,054.81 8,054.81 8,054.81 0.0K
13:25 8,055.59 8,055.59 8,055.59 8,055.59 0.0K
13:26 8,055.94 8,055.94 8,055.94 8,055.94 0.0K
13:27 8,055.88 8,055.88 8,055.88 8,055.88 0.0K
13:28 8,056.02 8,056.02 8,056.02 8,056.02 0.0K
13:29 8,056.31 8,056.31 8,056.31 8,056.31 0.0K
13:30 8,056.56 8,056.56 8,056.56 8,056.56 0.0K
13:31 8,056.50 8,056.50 8,056.50 8,056.50 0.0K
13:32 8,056.39 8,056.39 8,056.39 8,056.39 0.0K
13:33 8,057.47 8,057.47 8,057.47 8,057.47 0.0K
13:34 8,058.60 8,058.60 8,058.60 8,058.60 0.0K
13:35 8,057.83 8,057.83 8,057.83 8,057.83 0.0K
13:36 8,057.71 8,057.71 8,057.71 8,057.71 0.0K
13:37 8,057.95 8,057.95 8,057.95 8,057.95 0.0K
13:38 8,059.02 8,059.02 8,059.02 8,059.02 0.0K
13:39 8,058.76 8,058.76 8,058.76 8,058.76 0.0K
13:40 8,058.04 8,058.04 8,058.04 8,058.04 0.0K
13:41 8,058.38 8,058.38 8,058.38 8,058.38 0.0K
13:42 8,058.33 8,058.33 8,058.33 8,058.33 0.0K
13:43 8,057.34 8,057.34 8,057.34 8,057.34 0.0K
13:44 8,057.42 8,057.42 8,057.42 8,057.42 0.0K
13:45 8,058.74 8,058.74 8,058.74 8,058.74 0.0K
13:46 8,059.18 8,059.18 8,059.18 8,059.18 0.0K
13:47 8,058.56 8,058.56 8,058.56 8,058.56 0.0K
13:48 8,058.36 8,058.36 8,058.36 8,058.36 0.0K
13:49 8,058.78 8,058.78 8,058.78 8,058.78 0.0K
13:50 8,058.58 8,058.58 8,058.58 8,058.58 0.0K
13:51 8,057.20 8,057.20 8,057.20 8,057.20 0.0K
13:52 8,057.88 8,057.88 8,057.88 8,057.88 0.0K
13:53 8,057.74 8,057.74 8,057.74 8,057.74 0.0K
13:54 8,057.49 8,057.49 8,057.49 8,057.49 0.0K
13:55 8,056.67 8,056.67 8,056.67 8,056.67 0.0K
13:56 8,057.08 8,057.08 8,057.08 8,057.08 0.0K
13:57 8,056.04 8,056.04 8,056.04 8,056.04 0.0K
13:58 8,056.14 8,056.14 8,056.14 8,056.14 0.0K
13:59 8,055.00 8,055.00 8,055.00 8,055.00 0.0K
14:00 8,054.94 8,054.94 8,054.94 8,054.94 0.0K
14:01 8,056.00 8,056.00 8,056.00 8,056.00 0.0K
14:02 8,053.25 8,053.25 8,053.25 8,053.25 0.0K
14:03 8,052.27 8,052.27 8,052.27 8,052.27 0.0K
14:04 8,053.14 8,053.14 8,053.14 8,053.14 0.0K
14:05 8,052.61 8,052.61 8,052.61 8,052.61 0.0K
14:06 8,050.52 8,050.52 8,050.52 8,050.52 0.0K
14:07 8,046.94 8,046.94 8,046.94 8,046.94 0.0K
14:08 8,047.29 8,047.29 8,047.29 8,047.29 0.0K
14:09 8,048.27 8,048.27 8,048.27 8,048.27 0.0K
14:10 8,046.02 8,046.02 8,046.02 8,046.02 0.0K
14:11 8,046.18 8,046.18 8,046.18 8,046.18 0.0K
14:12 8,046.10 8,046.10 8,046.10 8,046.10 0.0K
14:13 8,046.63 8,046.63 8,046.63 8,046.63 0.0K
14:14 8,046.07 8,046.07 8,046.07 8,046.07 0.0K
14:15 8,047.00 8,047.00 8,047.00 8,047.00 0.0K
14:16 8,046.23 8,046.23 8,046.23 8,046.23 0.0K
14:17 8,047.68 8,047.68 8,047.68 8,047.68 0.0K
14:18 8,046.76 8,046.76 8,046.76 8,046.76 0.0K
14:19 8,047.31 8,047.31 8,047.31 8,047.31 0.0K
14:20 8,044.82 8,044.82 8,044.82 8,044.82 0.0K
14:21 8,042.82 8,042.82 8,042.82 8,042.82 0.0K
14:22 8,042.57 8,042.57 8,042.57 8,042.57 0.0K
14:23 8,041.35 8,041.35 8,041.35 8,041.35 0.0K
14:24 8,043.27 8,043.27 8,043.27 8,043.27 0.0K
14:25 8,043.33 8,043.33 8,043.33 8,043.33 0.0K
14:26 8,044.90 8,044.90 8,044.90 8,044.90 0.0K
14:27 8,044.55 8,044.55 8,044.55 8,044.55 0.0K
14:28 8,044.38 8,044.38 8,044.38 8,044.38 0.0K
14:29 8,044.86 8,044.86 8,044.86 8,044.86 0.0K
14:30 8,045.38 8,045.38 8,045.38 8,045.38 0.0K
14:31 8,044.64 8,044.64 8,044.64 8,044.64 0.0K
14:32 8,044.48 8,044.48 8,044.48 8,044.48 0.0K
14:33 8,043.33 8,043.33 8,043.33 8,043.33 0.0K
14:34 8,043.39 8,043.39 8,043.39 8,043.39 0.0K
14:35 8,043.65 8,043.65 8,043.65 8,043.65 0.0K
14:36 8,042.89 8,042.89 8,042.89 8,042.89 0.0K
14:37 8,041.86 8,041.86 8,041.86 8,041.86 0.0K
14:38 8,039.73 8,039.73 8,039.73 8,039.73 0.0K
14:39 8,040.79 8,040.79 8,040.79 8,040.79 0.0K
14:40 8,040.08 8,040.08 8,040.08 8,040.08 0.0K
14:41 8,039.60 8,039.60 8,039.60 8,039.60 0.0K
14:42 8,038.68 8,038.68 8,038.68 8,038.68 0.0K
14:43 8,036.76 8,036.76 8,036.76 8,036.76 0.0K
14:44 8,035.57 8,035.57 8,035.57 8,035.57 0.0K
14:45 8,036.24 8,036.24 8,036.24 8,036.24 0.0K
14:46 8,036.99 8,036.99 8,036.99 8,036.99 0.0K
14:47 8,039.15 8,039.15 8,039.15 8,039.15 0.0K
14:48 8,039.01 8,039.01 8,039.01 8,039.01 0.0K
14:49 8,040.43 8,040.43 8,040.43 8,040.43 0.0K
14:50 8,041.33 8,041.33 8,041.33 8,041.33 0.0K
14:51 8,043.15 8,043.15 8,043.15 8,043.15 0.0K
14:52 8,043.29 8,043.29 8,043.29 8,043.29 0.0K
14:53 8,044.98 8,044.98 8,044.98 8,044.98 0.0K
14:54 8,046.47 8,046.47 8,046.47 8,046.47 0.0K
14:55 8,045.54 8,045.54 8,045.54 8,045.54 0.0K
14:56 8,047.21 8,047.21 8,047.21 8,047.21 0.0K
14:57 8,045.89 8,045.89 8,045.89 8,045.89 0.0K
14:58 8,044.91 8,044.91 8,044.91 8,044.91 0.0K
14:59 8,045.27 8,045.27 8,045.27 8,045.27 0.0K
15:00 8,042.83 8,042.83 8,042.83 8,042.83 0.0K
15:01 8,042.56 8,042.56 8,042.56 8,042.56 0.0K
15:02 8,041.67 8,041.67 8,041.67 8,041.67 0.0K
15:03 8,042.88 8,042.88 8,042.88 8,042.88 0.0K
15:04 8,043.36 8,043.36 8,043.36 8,043.36 0.0K
15:05 8,042.75 8,042.75 8,042.75 8,042.75 0.0K
15:06 8,042.73 8,042.73 8,042.73 8,042.73 0.0K
15:07 8,042.03 8,042.03 8,042.03 8,042.03 0.0K
15:08 8,041.26 8,041.26 8,041.26 8,041.26 0.0K
15:09 8,042.01 8,042.01 8,042.01 8,042.01 0.0K
15:10 8,041.38 8,041.38 8,041.38 8,041.38 0.0K
15:11 8,041.69 8,041.69 8,041.69 8,041.69 0.0K
15:12 8,040.35 8,040.35 8,040.35 8,040.35 0.0K
15:13 8,038.64 8,038.64 8,038.64 8,038.64 0.0K
15:14 8,037.22 8,037.22 8,037.22 8,037.22 0.0K
15:15 8,036.35 8,036.35 8,036.35 8,036.35 0.0K
15:16 8,034.18 8,034.18 8,034.18 8,034.18 0.0K
15:17 8,033.53 8,033.53 8,033.53 8,033.53 0.0K
15:18 8,034.78 8,034.78 8,034.78 8,034.78 0.0K
15:19 8,033.94 8,033.94 8,033.94 8,033.94 0.0K
15:20 8,033.91 8,033.91 8,033.91 8,033.91 0.0K
15:21 8,034.25 8,034.25 8,034.25 8,034.25 0.0K
15:22 8,034.50 8,034.50 8,034.50 8,034.50 0.0K
15:23 8,034.75 8,034.75 8,034.75 8,034.75 0.0K
15:24 8,035.04 8,035.04 8,035.04 8,035.04 0.0K
15:25 8,036.10 8,036.10 8,036.10 8,036.10 0.0K
15:26 8,035.59 8,035.59 8,035.59 8,035.59 0.0K
15:27 8,034.77 8,034.77 8,034.77 8,034.77 0.0K
15:28 8,034.73 8,034.73 8,034.73 8,034.73 0.0K
15:29 8,035.03 8,035.03 8,035.03 8,035.03 0.0K
15:30 8,033.13 8,033.13 8,033.13 8,033.13 0.0K
15:31 8,033.09 8,033.09 8,033.09 8,033.09 0.0K
15:32 8,033.28 8,033.28 8,033.28 8,033.28 0.0K
15:33 8,033.29 8,033.29 8,033.29 8,033.29 0.0K
15:34 8,035.65 8,035.65 8,035.65 8,035.65 0.0K
15:35 8,036.19 8,036.19 8,036.19 8,036.19 0.0K
15:36 8,037.82 8,037.82 8,037.82 8,037.82 0.0K
15:37 8,036.38 8,036.38 8,036.38 8,036.38 0.0K
15:38 8,037.00 8,037.00 8,037.00 8,037.00 0.0K
15:39 8,039.26 8,039.26 8,039.26 8,039.26 0.0K
15:40 8,039.75 8,039.75 8,039.75 8,039.75 0.0K
15:41 8,039.04 8,039.04 8,039.04 8,039.04 0.0K
15:42 8,039.44 8,039.44 8,039.44 8,039.44 0.0K
15:43 8,039.50 8,039.50 8,039.50 8,039.50 0.0K
15:44 8,039.60 8,039.60 8,039.60 8,039.60 0.0K
15:45 8,039.91 8,039.91 8,039.91 8,039.91 0.0K
15:46 8,039.79 8,039.79 8,039.79 8,039.79 0.0K
15:47 8,039.16 8,039.16 8,039.16 8,039.16 0.0K
15:48 8,039.41 8,039.41 8,039.41 8,039.41 0.0K
15:49 8,040.71 8,040.71 8,040.71 8,040.71 0.0K
15:50 8,042.04 8,042.04 8,042.04 8,042.04 0.0K
15:51 8,042.14 8,042.14 8,042.14 8,042.14 0.0K
15:52 8,042.66 8,042.66 8,042.66 8,042.66 0.0K
15:53 8,042.00 8,042.00 8,042.00 8,042.00 0.0K
15:54 8,041.95 8,041.95 8,041.95 8,041.95 0.0K
15:55 8,041.56 8,041.56 8,041.56 8,041.56 0.0K
15:56 8,043.32 8,043.32 8,043.32 8,043.32 0.0K
15:57 8,043.94 8,043.94 8,043.94 8,043.94 0.0K
15:58 8,045.94 8,045.94 8,045.94 8,045.94 0.0K
15:59 8,045.61 8,045.61 8,045.61 8,045.61 0.0K
16:00 8,045.84 8,045.84 8,045.84 8,045.84 0.0K
16:01 8,043.86 8,043.86 8,043.86 8,043.86 0.0K
16:02 8,042.98 8,042.98 8,042.98 8,042.98 0.0K
16:03 8,042.66 8,042.66 8,042.66 8,042.66 0.0K
16:04 8,042.05 8,042.05 8,042.05 8,042.05 0.0K
16:05 8,042.20 8,042.20 8,042.20 8,042.20 0.0K
16:06 8,042.53 8,042.53 8,042.53 8,042.53 0.0K
16:07 8,042.94 8,042.94 8,042.94 8,042.94 0.0K
16:08 8,043.26 8,043.26 8,043.26 8,043.26 0.0K
16:09 8,043.68 8,043.68 8,043.68 8,043.68 0.0K
16:10 8,044.22 8,044.22 8,044.22 8,044.22 0.0K
16:11 8,045.09 8,045.09 8,045.09 8,045.09 0.0K
16:12 8,046.93 8,046.93 8,046.93 8,046.93 0.0K
16:13 8,046.23 8,046.23 8,046.23 8,046.23 0.0K
16:14 8,047.31 8,047.31 8,047.31 8,047.31 0.0K
16:15 8,046.54 8,046.54 8,046.54 8,046.54 0.0K
16:16 8,045.53 8,045.53 8,045.53 8,045.53 0.0K
16:17 8,042.05 8,042.05 8,042.05 8,042.05 0.0K
16:18 8,042.39 8,042.39 8,042.39 8,042.39 0.0K
16:19 8,042.72 8,042.72 8,042.72 8,042.72 0.0K
16:20 8,043.70 8,043.70 8,043.70 8,043.70 0.0K
16:21 8,042.58 8,042.58 8,042.58 8,042.58 0.0K
16:22 8,041.96 8,041.96 8,041.96 8,041.96 0.0K
16:23 8,043.09 8,043.09 8,043.09 8,043.09 0.0K
16:24 8,042.09 8,042.09 8,042.09 8,042.09 0.0K
16:25 8,042.11 8,042.11 8,042.11 8,042.11 0.0K
16:26 8,042.41 8,042.41 8,042.41 8,042.41 0.0K
16:27 8,041.84 8,041.84 8,041.84 8,041.84 0.0K
16:28 8,042.49 8,042.49 8,042.49 8,042.49 0.0K
16:29 8,043.33 8,043.33 8,043.33 8,043.33 0.0K
16:30 8,043.55 8,043.55 8,043.55 8,043.55 0.0K
16:31 8,040.96 8,040.96 8,040.96 8,040.96 0.0K
16:32 8,039.42 8,039.42 8,039.42 8,039.42 0.0K
16:33 8,039.43 8,039.43 8,039.43 8,039.43 0.0K
16:34 8,040.37 8,040.37 8,040.37 8,040.37 0.0K
16:35 8,041.24 8,041.24 8,041.24 8,041.24 0.0K
16:36 8,040.69 8,040.69 8,040.69 8,040.69 0.0K
16:37 8,040.23 8,040.23 8,040.23 8,040.23 0.0K
16:38 8,039.01 8,039.01 8,039.01 8,039.01 0.0K
16:39 8,038.63 8,038.63 8,038.63 8,038.63 0.0K
16:40 8,040.61 8,040.61 8,040.61 8,040.61 0.0K
16:41 8,043.03 8,043.03 8,043.03 8,043.03 0.0K
16:42 8,044.13 8,044.13 8,044.13 8,044.13 0.0K
16:43 8,042.52 8,042.52 8,042.52 8,042.52 0.0K
16:44 8,042.31 8,042.31 8,042.31 8,042.31 0.0K
16:45 8,043.24 8,043.24 8,043.24 8,043.24 0.0K
16:46 8,042.89 8,042.89 8,042.89 8,042.89 0.0K
16:47 8,045.09 8,045.09 8,045.09 8,045.09 0.0K
16:48 8,043.91 8,043.91 8,043.91 8,043.91 0.0K
16:49 8,044.47 8,044.47 8,044.47 8,044.47 0.0K
16:50 8,041.35 8,041.35 8,041.35 8,041.35 0.0K
16:51 8,044.65 8,044.65 8,044.65 8,044.65 0.0K
16:52 8,045.45 8,045.45 8,045.45 8,045.45 0.0K
16:53 8,047.73 8,047.73 8,047.73 8,047.73 0.0K
16:54 8,046.85 8,046.85 8,046.85 8,046.85 0.0K
16:55 8,044.43 8,044.43 8,044.43 8,044.43 0.0K
16:56 8,040.47 8,040.47 8,040.47 8,040.47 0.0K
16:57 8,038.61 8,038.61 8,038.61 8,038.61 0.0K
16:58 8,038.57 8,038.57 8,038.57 8,038.57 0.0K
16:59 8,037.92 8,037.92 8,037.92 8,037.92 0.0K
17:00 8,038.09 8,038.09 8,038.09 8,038.09 0.0K
17:01 8,036.31 8,036.31 8,036.31 8,036.31 0.0K
17:02 8,035.07 8,035.07 8,035.07 8,035.07 0.0K
17:03 8,034.17 8,034.17 8,034.17 8,034.17 0.0K
17:04 8,035.73 8,035.73 8,035.73 8,035.73 0.0K
17:05 8,035.58 8,035.58 8,035.58 8,035.58 0.0K
17:06 8,037.39 8,037.39 8,037.39 8,037.39 0.0K
17:07 8,037.25 8,037.25 8,037.25 8,037.25 0.0K
17:08 8,033.06 8,033.06 8,033.06 8,033.06 0.0K
17:09 8,031.77 8,031.77 8,031.77 8,031.77 0.0K
17:10 8,029.90 8,029.90 8,029.90 8,029.90 0.0K
17:11 8,029.70 8,029.70 8,029.70 8,029.70 0.0K
17:12 8,028.85 8,028.85 8,028.85 8,028.85 0.0K
17:13 8,028.59 8,028.59 8,028.59 8,028.59 0.0K
17:14 8,028.84 8,028.84 8,028.84 8,028.84 0.0K
17:15 8,029.13 8,029.13 8,029.13 8,029.13 0.0K
17:16 8,029.05 8,029.05 8,029.05 8,029.05 0.0K
17:17 8,027.79 8,027.79 8,027.79 8,027.79 0.0K
17:18 8,027.60 8,027.60 8,027.60 8,027.60 0.0K
17:19 8,029.07 8,029.07 8,029.07 8,029.07 0.0K
17:20 8,027.98 8,027.98 8,027.98 8,027.98 0.0K
17:21 8,026.84 8,026.84 8,026.84 8,026.84 0.0K
17:22 8,027.65 8,027.65 8,027.65 8,027.65 0.0K
17:23 8,029.14 8,029.14 8,029.14 8,029.14 0.0K
17:24 8,030.09 8,030.09 8,030.09 8,030.09 0.0K
17:25 8,028.89 8,028.89 8,028.89 8,028.89 0.0K
17:26 8,028.18 8,028.18 8,028.18 8,028.18 0.0K
17:27 8,026.30 8,026.30 8,026.30 8,026.30 0.0K
17:28 8,025.69 8,025.69 8,025.69 8,025.69 0.0K
17:29 8,026.06 8,026.06 8,026.06 8,026.06 0.0K
17:30 8,026.85 8,026.85 8,026.85 8,026.85 0.0K
17:31 8,026.39 8,026.39 8,026.39 8,026.39 0.0K
17:32 8,026.10 8,026.10 8,026.10 8,026.10 0.0K
17:33 8,027.18 8,027.18 8,027.18 8,027.18 0.0K
17:34 8,025.50 8,025.50 8,025.50 8,025.50 0.0K
17:35 8,025.83 8,025.83 8,025.83 8,025.83 0.0K
17:36 8,023.97 8,023.97 8,023.97 8,023.97 0.0K
17:37 8,021.23 8,021.23 8,021.23 8,021.23 0.0K
17:38 8,020.20 8,020.20 8,020.20 8,020.20 0.0K
17:39 8,021.87 8,021.87 8,021.87 8,021.87 0.0K
17:40 8,020.92 8,020.92 8,020.92 8,020.92 0.0K
17:41 8,021.18 8,021.18 8,021.18 8,021.18 0.0K
17:42 8,020.46 8,020.46 8,020.46 8,020.46 0.0K
17:43 8,019.94 8,019.94 8,019.94 8,019.94 0.0K
17:44 8,018.64 8,018.64 8,018.64 8,018.64 0.0K
17:45 8,016.79 8,016.79 8,016.79 8,016.79 0.0K
17:46 8,015.34 8,015.34 8,015.34 8,015.34 0.0K
17:47 8,015.11 8,015.11 8,015.11 8,015.11 0.0K
17:48 8,015.10 8,015.10 8,015.10 8,015.10 0.0K
17:49 8,014.84 8,014.84 8,014.84 8,014.84 0.0K
17:50 8,015.16 8,015.16 8,015.16 8,015.16 0.0K
17:51 8,014.56 8,014.56 8,014.56 8,014.56 0.0K
17:52 8,012.84 8,012.84 8,012.84 8,012.84 0.0K
17:53 8,011.13 8,011.13 8,011.13 8,011.13 0.0K
17:54 8,010.71 8,010.71 8,010.71 8,010.71 0.0K
17:55 8,010.59 8,010.59 8,010.59 8,010.59 0.0K
17:56 8,011.63 8,011.63 8,011.63 8,011.63 0.0K
17:57 8,011.38 8,011.38 8,011.38 8,011.38 0.0K
17:58 8,011.47 8,011.47 8,011.47 8,011.47 0.0K
17:59 8,012.38 8,012.38 8,012.38 8,012.38 0.0K
18:00 8,011.34 8,011.34 8,011.34 8,011.34 0.0K
18:01 8,010.91 8,010.91 8,010.91 8,010.91 0.0K
18:02 8,011.43 8,011.43 8,011.43 8,011.43 0.0K
18:03 8,011.44 8,011.44 8,011.44 8,011.44 0.0K
18:04 8,011.86 8,011.86 8,011.86 8,011.86 0.0K
18:05 8,011.76 8,011.76 8,011.76 8,011.76 0.0K
18:06 8,011.46 8,011.46 8,011.46 8,011.46 0.0K
18:07 8,010.94 8,010.94 8,010.94 8,010.94 0.0K
18:08 8,010.81 8,010.81 8,010.81 8,010.81 0.0K
18:09 8,010.41 8,010.41 8,010.41 8,010.41 0.0K
18:10 8,010.40 8,010.40 8,010.40 8,010.40 0.0K
18:11 8,009.80 8,009.80 8,009.80 8,009.80 0.0K
18:12 8,010.53 8,010.53 8,010.53 8,010.53 0.0K
18:13 8,009.91 8,009.91 8,009.91 8,009.91 0.0K
18:14 8,010.00 8,010.00 8,010.00 8,010.00 0.0K
18:15 8,009.70 8,009.70 8,009.70 8,009.70 0.0K
18:16 8,008.59 8,008.59 8,008.59 8,008.59 0.0K
18:17 8,009.12 8,009.12 8,009.12 8,009.12 0.0K
18:18 8,009.36 8,009.36 8,009.36 8,009.36 0.0K
18:19 8,009.34 8,009.34 8,009.34 8,009.34 0.0K
18:20 8,010.20 8,010.20 8,010.20 8,010.20 0.0K
18:21 8,010.24 8,010.24 8,010.24 8,010.24 0.0K
18:22 8,009.71 8,009.71 8,009.71 8,009.71 0.0K
18:23 8,009.62 8,009.62 8,009.62 8,009.62 0.0K
18:24 8,009.71 8,009.71 8,009.71 8,009.71 0.0K
18:25 8,008.85 8,008.85 8,008.85 8,008.85 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