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 7,896.88 7,896.88 7,896.88 7,896.88 0.0K
10:02 7,907.78 7,907.78 7,907.78 7,907.78 0.0K
10:03 7,913.09 7,913.09 7,913.09 7,913.09 0.0K
10:04 7,913.40 7,913.40 7,913.40 7,913.40 0.0K
10:05 7,918.03 7,918.03 7,918.03 7,918.03 0.0K
10:06 7,918.16 7,918.16 7,918.16 7,918.16 0.0K
10:07 7,917.24 7,917.24 7,917.24 7,917.24 0.0K
10:08 7,915.75 7,915.75 7,915.75 7,915.75 0.0K
10:09 7,914.19 7,914.19 7,914.19 7,914.19 0.0K
10:10 7,915.74 7,915.74 7,915.74 7,915.74 0.0K
10:11 7,914.83 7,914.83 7,914.83 7,914.83 0.0K
10:12 7,913.61 7,913.61 7,913.61 7,913.61 0.0K
10:13 7,914.98 7,914.98 7,914.98 7,914.98 0.0K
10:14 7,918.14 7,918.14 7,918.14 7,918.14 0.0K
10:15 7,919.41 7,919.41 7,919.41 7,919.41 0.0K
10:16 7,922.08 7,922.08 7,922.08 7,922.08 0.0K
10:17 7,924.72 7,924.72 7,924.72 7,924.72 0.0K
10:18 7,924.90 7,924.90 7,924.90 7,924.90 0.0K
10:19 7,926.70 7,926.70 7,926.70 7,926.70 0.0K
10:20 7,926.68 7,926.68 7,926.68 7,926.68 0.0K
10:21 7,926.46 7,926.46 7,926.46 7,926.46 0.0K
10:22 7,926.28 7,926.28 7,926.28 7,926.28 0.0K
10:23 7,926.85 7,926.85 7,926.85 7,926.85 0.0K
10:24 7,928.78 7,928.78 7,928.78 7,928.78 0.0K
10:25 7,927.04 7,927.04 7,927.04 7,927.04 0.0K
10:26 7,927.17 7,927.17 7,927.17 7,927.17 0.0K
10:27 7,927.58 7,927.58 7,927.58 7,927.58 0.0K
10:28 7,925.24 7,925.24 7,925.24 7,925.24 0.0K
10:29 7,925.25 7,925.25 7,925.25 7,925.25 0.0K
10:30 7,926.54 7,926.54 7,926.54 7,926.54 0.0K
10:31 7,926.51 7,926.51 7,926.51 7,926.51 0.0K
10:32 7,927.97 7,927.97 7,927.97 7,927.97 0.0K
10:33 7,927.31 7,927.31 7,927.31 7,927.31 0.0K
10:34 7,925.64 7,925.64 7,925.64 7,925.64 0.0K
10:35 7,923.49 7,923.49 7,923.49 7,923.49 0.0K
10:36 7,922.43 7,922.43 7,922.43 7,922.43 0.0K
10:37 7,923.62 7,923.62 7,923.62 7,923.62 0.0K
10:38 7,924.04 7,924.04 7,924.04 7,924.04 0.0K
10:39 7,922.25 7,922.25 7,922.25 7,922.25 0.0K
10:40 7,920.16 7,920.16 7,920.16 7,920.16 0.0K
10:41 7,920.28 7,920.28 7,920.28 7,920.28 0.0K
10:42 7,920.24 7,920.24 7,920.24 7,920.24 0.0K
10:43 7,919.41 7,919.41 7,919.41 7,919.41 0.0K
10:44 7,919.58 7,919.58 7,919.58 7,919.58 0.0K
10:45 7,918.52 7,918.52 7,918.52 7,918.52 0.0K
10:46 7,916.93 7,916.93 7,916.93 7,916.93 0.0K
10:47 7,915.31 7,915.31 7,915.31 7,915.31 0.0K
10:48 7,914.54 7,914.54 7,914.54 7,914.54 0.0K
10:49 7,914.88 7,914.88 7,914.88 7,914.88 0.0K
10:50 7,911.61 7,911.61 7,911.61 7,911.61 0.0K
10:51 7,910.12 7,910.12 7,910.12 7,910.12 0.0K
10:52 7,909.18 7,909.18 7,909.18 7,909.18 0.0K
10:53 7,908.03 7,908.03 7,908.03 7,908.03 0.0K
10:54 7,906.73 7,906.73 7,906.73 7,906.73 0.0K
10:55 7,907.04 7,907.04 7,907.04 7,907.04 0.0K
10:56 7,906.47 7,906.47 7,906.47 7,906.47 0.0K
10:57 7,905.65 7,905.65 7,905.65 7,905.65 0.0K
10:58 7,904.21 7,904.21 7,904.21 7,904.21 0.0K
10:59 7,906.86 7,906.86 7,906.86 7,906.86 0.0K
11:00 7,907.90 7,907.90 7,907.90 7,907.90 0.0K
11:01 7,906.22 7,906.22 7,906.22 7,906.22 0.0K
11:02 7,904.60 7,904.60 7,904.60 7,904.60 0.0K
11:03 7,905.73 7,905.73 7,905.73 7,905.73 0.0K
11:04 7,904.36 7,904.36 7,904.36 7,904.36 0.0K
11:05 7,905.55 7,905.55 7,905.55 7,905.55 0.0K
11:06 7,905.38 7,905.38 7,905.38 7,905.38 0.0K
11:07 7,906.40 7,906.40 7,906.40 7,906.40 0.0K
11:08 7,905.06 7,905.06 7,905.06 7,905.06 0.0K
11:09 7,902.46 7,902.46 7,902.46 7,902.46 0.0K
11:10 7,901.79 7,901.79 7,901.79 7,901.79 0.0K
11:11 7,902.88 7,902.88 7,902.88 7,902.88 0.0K
11:12 7,904.41 7,904.41 7,904.41 7,904.41 0.0K
11:13 7,906.80 7,906.80 7,906.80 7,906.80 0.0K
11:14 7,906.73 7,906.73 7,906.73 7,906.73 0.0K
11:15 7,908.21 7,908.21 7,908.21 7,908.21 0.0K
11:16 7,909.25 7,909.25 7,909.25 7,909.25 0.0K
11:17 7,909.45 7,909.45 7,909.45 7,909.45 0.0K
11:18 7,909.03 7,909.03 7,909.03 7,909.03 0.0K
11:19 7,909.02 7,909.02 7,909.02 7,909.02 0.0K
11:20 7,909.48 7,909.48 7,909.48 7,909.48 0.0K
11:21 7,909.99 7,909.99 7,909.99 7,909.99 0.0K
11:22 7,909.66 7,909.66 7,909.66 7,909.66 0.0K
11:23 7,911.88 7,911.88 7,911.88 7,911.88 0.0K
11:24 7,912.23 7,912.23 7,912.23 7,912.23 0.0K
11:25 7,912.98 7,912.98 7,912.98 7,912.98 0.0K
11:26 7,912.56 7,912.56 7,912.56 7,912.56 0.0K
11:27 7,913.97 7,913.97 7,913.97 7,913.97 0.0K
11:28 7,913.36 7,913.36 7,913.36 7,913.36 0.0K
11:29 7,913.17 7,913.17 7,913.17 7,913.17 0.0K
11:30 7,912.46 7,912.46 7,912.46 7,912.46 0.0K
11:31 7,912.17 7,912.17 7,912.17 7,912.17 0.0K
11:32 7,911.62 7,911.62 7,911.62 7,911.62 0.0K
11:33 7,912.40 7,912.40 7,912.40 7,912.40 0.0K
11:34 7,913.22 7,913.22 7,913.22 7,913.22 0.0K
11:35 7,912.08 7,912.08 7,912.08 7,912.08 0.0K
11:36 7,912.60 7,912.60 7,912.60 7,912.60 0.0K
11:37 7,911.89 7,911.89 7,911.89 7,911.89 0.0K
11:38 7,911.51 7,911.51 7,911.51 7,911.51 0.0K
11:39 7,910.84 7,910.84 7,910.84 7,910.84 0.0K
11:40 7,912.72 7,912.72 7,912.72 7,912.72 0.0K
11:41 7,913.44 7,913.44 7,913.44 7,913.44 0.0K
11:42 7,913.80 7,913.80 7,913.80 7,913.80 0.0K
11:43 7,912.74 7,912.74 7,912.74 7,912.74 0.0K
11:44 7,912.94 7,912.94 7,912.94 7,912.94 0.0K
11:45 7,913.91 7,913.91 7,913.91 7,913.91 0.0K
11:46 7,913.95 7,913.95 7,913.95 7,913.95 0.0K
11:47 7,911.55 7,911.55 7,911.55 7,911.55 0.0K
11:48 7,912.91 7,912.91 7,912.91 7,912.91 0.0K
11:49 7,913.82 7,913.82 7,913.82 7,913.82 0.0K
11:50 7,914.81 7,914.81 7,914.81 7,914.81 0.0K
11:51 7,914.54 7,914.54 7,914.54 7,914.54 0.0K
11:52 7,913.87 7,913.87 7,913.87 7,913.87 0.0K
11:53 7,914.71 7,914.71 7,914.71 7,914.71 0.0K
11:54 7,914.28 7,914.28 7,914.28 7,914.28 0.0K
11:55 7,915.79 7,915.79 7,915.79 7,915.79 0.0K
11:56 7,915.63 7,915.63 7,915.63 7,915.63 0.0K
11:57 7,915.79 7,915.79 7,915.79 7,915.79 0.0K
11:58 7,914.08 7,914.08 7,914.08 7,914.08 0.0K
11:59 7,913.61 7,913.61 7,913.61 7,913.61 0.0K
12:00 7,912.32 7,912.32 7,912.32 7,912.32 0.0K
12:01 7,910.36 7,910.36 7,910.36 7,910.36 0.0K
12:02 7,910.05 7,910.05 7,910.05 7,910.05 0.0K
12:03 7,910.16 7,910.16 7,910.16 7,910.16 0.0K
12:04 7,910.04 7,910.04 7,910.04 7,910.04 0.0K
12:05 7,909.75 7,909.75 7,909.75 7,909.75 0.0K
12:06 7,909.86 7,909.86 7,909.86 7,909.86 0.0K
12:07 7,911.63 7,911.63 7,911.63 7,911.63 0.0K
12:08 7,911.80 7,911.80 7,911.80 7,911.80 0.0K
12:09 7,911.60 7,911.60 7,911.60 7,911.60 0.0K
12:10 7,913.43 7,913.43 7,913.43 7,913.43 0.0K
12:11 7,913.25 7,913.25 7,913.25 7,913.25 0.0K
12:12 7,912.71 7,912.71 7,912.71 7,912.71 0.0K
12:13 7,911.85 7,911.85 7,911.85 7,911.85 0.0K
12:14 7,911.58 7,911.58 7,911.58 7,911.58 0.0K
12:15 7,911.97 7,911.97 7,911.97 7,911.97 0.0K
12:16 7,912.61 7,912.61 7,912.61 7,912.61 0.0K
12:17 7,912.97 7,912.97 7,912.97 7,912.97 0.0K
12:18 7,910.45 7,910.45 7,910.45 7,910.45 0.0K
12:19 7,910.98 7,910.98 7,910.98 7,910.98 0.0K
12:20 7,912.84 7,912.84 7,912.84 7,912.84 0.0K
12:21 7,913.07 7,913.07 7,913.07 7,913.07 0.0K
12:22 7,912.18 7,912.18 7,912.18 7,912.18 0.0K
12:23 7,911.58 7,911.58 7,911.58 7,911.58 0.0K
12:24 7,912.32 7,912.32 7,912.32 7,912.32 0.0K
12:25 7,913.36 7,913.36 7,913.36 7,913.36 0.0K
12:26 7,914.06 7,914.06 7,914.06 7,914.06 0.0K
12:27 7,915.95 7,915.95 7,915.95 7,915.95 0.0K
12:28 7,916.26 7,916.26 7,916.26 7,916.26 0.0K
12:29 7,916.30 7,916.30 7,916.30 7,916.30 0.0K
12:30 7,915.91 7,915.91 7,915.91 7,915.91 0.0K
12:31 7,916.38 7,916.38 7,916.38 7,916.38 0.0K
12:32 7,916.70 7,916.70 7,916.70 7,916.70 0.0K
12:33 7,917.40 7,917.40 7,917.40 7,917.40 0.0K
12:34 7,916.72 7,916.72 7,916.72 7,916.72 0.0K
12:35 7,916.48 7,916.48 7,916.48 7,916.48 0.0K
12:36 7,917.27 7,917.27 7,917.27 7,917.27 0.0K
12:37 7,918.18 7,918.18 7,918.18 7,918.18 0.0K
12:38 7,918.73 7,918.73 7,918.73 7,918.73 0.0K
12:39 7,919.49 7,919.49 7,919.49 7,919.49 0.0K
12:40 7,918.61 7,918.61 7,918.61 7,918.61 0.0K
12:41 7,917.84 7,917.84 7,917.84 7,917.84 0.0K
12:42 7,918.08 7,918.08 7,918.08 7,918.08 0.0K
12:43 7,918.18 7,918.18 7,918.18 7,918.18 0.0K
12:44 7,918.11 7,918.11 7,918.11 7,918.11 0.0K
12:45 7,918.68 7,918.68 7,918.68 7,918.68 0.0K
12:46 7,918.53 7,918.53 7,918.53 7,918.53 0.0K
12:47 7,918.46 7,918.46 7,918.46 7,918.46 0.0K
12:48 7,918.77 7,918.77 7,918.77 7,918.77 0.0K
12:49 7,918.81 7,918.81 7,918.81 7,918.81 0.0K
12:50 7,916.75 7,916.75 7,916.75 7,916.75 0.0K
12:51 7,916.34 7,916.34 7,916.34 7,916.34 0.0K
12:52 7,916.18 7,916.18 7,916.18 7,916.18 0.0K
12:53 7,915.75 7,915.75 7,915.75 7,915.75 0.0K
12:54 7,914.92 7,914.92 7,914.92 7,914.92 0.0K
12:55 7,914.11 7,914.11 7,914.11 7,914.11 0.0K
12:56 7,913.86 7,913.86 7,913.86 7,913.86 0.0K
12:57 7,913.71 7,913.71 7,913.71 7,913.71 0.0K
12:58 7,913.94 7,913.94 7,913.94 7,913.94 0.0K
12:59 7,914.32 7,914.32 7,914.32 7,914.32 0.0K
13:00 7,914.85 7,914.85 7,914.85 7,914.85 0.0K
13:01 7,916.35 7,916.35 7,916.35 7,916.35 0.0K
13:02 7,916.01 7,916.01 7,916.01 7,916.01 0.0K
13:03 7,915.62 7,915.62 7,915.62 7,915.62 0.0K
13:04 7,916.07 7,916.07 7,916.07 7,916.07 0.0K
13:05 7,916.60 7,916.60 7,916.60 7,916.60 0.0K
13:06 7,917.71 7,917.71 7,917.71 7,917.71 0.0K
13:07 7,918.52 7,918.52 7,918.52 7,918.52 0.0K
13:08 7,918.96 7,918.96 7,918.96 7,918.96 0.0K
13:09 7,919.08 7,919.08 7,919.08 7,919.08 0.0K
13:10 7,917.96 7,917.96 7,917.96 7,917.96 0.0K
13:11 7,918.82 7,918.82 7,918.82 7,918.82 0.0K
13:12 7,919.70 7,919.70 7,919.70 7,919.70 0.0K
13:13 7,920.01 7,920.01 7,920.01 7,920.01 0.0K
13:14 7,920.72 7,920.72 7,920.72 7,920.72 0.0K
13:15 7,920.21 7,920.21 7,920.21 7,920.21 0.0K
13:16 7,920.30 7,920.30 7,920.30 7,920.30 0.0K
13:17 7,921.31 7,921.31 7,921.31 7,921.31 0.0K
13:18 7,920.24 7,920.24 7,920.24 7,920.24 0.0K
13:19 7,920.98 7,920.98 7,920.98 7,920.98 0.0K
13:20 7,920.07 7,920.07 7,920.07 7,920.07 0.0K
13:21 7,920.54 7,920.54 7,920.54 7,920.54 0.0K
13:22 7,922.26 7,922.26 7,922.26 7,922.26 0.0K
13:23 7,922.48 7,922.48 7,922.48 7,922.48 0.0K
13:24 7,921.87 7,921.87 7,921.87 7,921.87 0.0K
13:25 7,920.66 7,920.66 7,920.66 7,920.66 0.0K
13:26 7,920.41 7,920.41 7,920.41 7,920.41 0.0K
13:27 7,920.42 7,920.42 7,920.42 7,920.42 0.0K
13:28 7,921.46 7,921.46 7,921.46 7,921.46 0.0K
13:29 7,920.23 7,920.23 7,920.23 7,920.23 0.0K
13:30 7,920.45 7,920.45 7,920.45 7,920.45 0.0K
13:31 7,921.95 7,921.95 7,921.95 7,921.95 0.0K
13:32 7,922.48 7,922.48 7,922.48 7,922.48 0.0K
13:33 7,922.53 7,922.53 7,922.53 7,922.53 0.0K
13:34 7,920.92 7,920.92 7,920.92 7,920.92 0.0K
13:35 7,919.17 7,919.17 7,919.17 7,919.17 0.0K
13:36 7,918.56 7,918.56 7,918.56 7,918.56 0.0K
13:37 7,918.68 7,918.68 7,918.68 7,918.68 0.0K
13:38 7,919.24 7,919.24 7,919.24 7,919.24 0.0K
13:39 7,920.61 7,920.61 7,920.61 7,920.61 0.0K
13:40 7,920.25 7,920.25 7,920.25 7,920.25 0.0K
13:41 7,920.08 7,920.08 7,920.08 7,920.08 0.0K
13:42 7,919.20 7,919.20 7,919.20 7,919.20 0.0K
13:43 7,919.20 7,919.20 7,919.20 7,919.20 0.0K
13:44 7,919.01 7,919.01 7,919.01 7,919.01 0.0K
13:45 7,918.58 7,918.58 7,918.58 7,918.58 0.0K
13:46 7,917.16 7,917.16 7,917.16 7,917.16 0.0K
13:47 7,917.48 7,917.48 7,917.48 7,917.48 0.0K
13:48 7,918.45 7,918.45 7,918.45 7,918.45 0.0K
13:49 7,918.62 7,918.62 7,918.62 7,918.62 0.0K
13:50 7,918.84 7,918.84 7,918.84 7,918.84 0.0K
13:51 7,919.63 7,919.63 7,919.63 7,919.63 0.0K
13:52 7,920.00 7,920.00 7,920.00 7,920.00 0.0K
13:53 7,920.51 7,920.51 7,920.51 7,920.51 0.0K
13:54 7,919.76 7,919.76 7,919.76 7,919.76 0.0K
13:55 7,920.19 7,920.19 7,920.19 7,920.19 0.0K
13:56 7,919.35 7,919.35 7,919.35 7,919.35 0.0K
13:57 7,918.65 7,918.65 7,918.65 7,918.65 0.0K
13:58 7,919.34 7,919.34 7,919.34 7,919.34 0.0K
13:59 7,919.74 7,919.74 7,919.74 7,919.74 0.0K
14:00 7,918.20 7,918.20 7,918.20 7,918.20 0.0K
14:01 7,918.94 7,918.94 7,918.94 7,918.94 0.0K
14:02 7,918.76 7,918.76 7,918.76 7,918.76 0.0K
14:03 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
14:04 7,917.93 7,917.93 7,917.93 7,917.93 0.0K
14:05 7,917.09 7,917.09 7,917.09 7,917.09 0.0K
14:06 7,916.64 7,916.64 7,916.64 7,916.64 0.0K
14:07 7,916.34 7,916.34 7,916.34 7,916.34 0.0K
14:08 7,915.77 7,915.77 7,915.77 7,915.77 0.0K
14:09 7,915.66 7,915.66 7,915.66 7,915.66 0.0K
14:10 7,914.98 7,914.98 7,914.98 7,914.98 0.0K
14:11 7,915.83 7,915.83 7,915.83 7,915.83 0.0K
14:12 7,916.28 7,916.28 7,916.28 7,916.28 0.0K
14:13 7,917.71 7,917.71 7,917.71 7,917.71 0.0K
14:14 7,918.10 7,918.10 7,918.10 7,918.10 0.0K
14:15 7,918.36 7,918.36 7,918.36 7,918.36 0.0K
14:16 7,918.26 7,918.26 7,918.26 7,918.26 0.0K
14:17 7,918.32 7,918.32 7,918.32 7,918.32 0.0K
14:18 7,919.57 7,919.57 7,919.57 7,919.57 0.0K
14:19 7,919.76 7,919.76 7,919.76 7,919.76 0.0K
14:20 7,920.02 7,920.02 7,920.02 7,920.02 0.0K
14:21 7,919.93 7,919.93 7,919.93 7,919.93 0.0K
14:22 7,920.17 7,920.17 7,920.17 7,920.17 0.0K
14:23 7,917.93 7,917.93 7,917.93 7,917.93 0.0K
14:24 7,918.60 7,918.60 7,918.60 7,918.60 0.0K
14:25 7,918.21 7,918.21 7,918.21 7,918.21 0.0K
14:26 7,918.19 7,918.19 7,918.19 7,918.19 0.0K
14:27 7,918.83 7,918.83 7,918.83 7,918.83 0.0K
14:28 7,919.42 7,919.42 7,919.42 7,919.42 0.0K
14:29 7,919.21 7,919.21 7,919.21 7,919.21 0.0K
14:30 7,920.19 7,920.19 7,920.19 7,920.19 0.0K
14:31 7,919.59 7,919.59 7,919.59 7,919.59 0.0K
14:32 7,918.57 7,918.57 7,918.57 7,918.57 0.0K
14:33 7,919.28 7,919.28 7,919.28 7,919.28 0.0K
14:34 7,919.38 7,919.38 7,919.38 7,919.38 0.0K
14:35 7,919.72 7,919.72 7,919.72 7,919.72 0.0K
14:36 7,921.30 7,921.30 7,921.30 7,921.30 0.0K
14:37 7,922.24 7,922.24 7,922.24 7,922.24 0.0K
14:38 7,922.89 7,922.89 7,922.89 7,922.89 0.0K
14:39 7,923.86 7,923.86 7,923.86 7,923.86 0.0K
14:40 7,922.87 7,922.87 7,922.87 7,922.87 0.0K
14:41 7,923.61 7,923.61 7,923.61 7,923.61 0.0K
14:42 7,922.39 7,922.39 7,922.39 7,922.39 0.0K
14:43 7,922.53 7,922.53 7,922.53 7,922.53 0.0K
14:44 7,923.94 7,923.94 7,923.94 7,923.94 0.0K
14:45 7,924.01 7,924.01 7,924.01 7,924.01 0.0K
14:46 7,923.11 7,923.11 7,923.11 7,923.11 0.0K
14:47 7,920.22 7,920.22 7,920.22 7,920.22 0.0K
14:48 7,920.15 7,920.15 7,920.15 7,920.15 0.0K
14:49 7,920.22 7,920.22 7,920.22 7,920.22 0.0K
14:50 7,922.77 7,922.77 7,922.77 7,922.77 0.0K
14:51 7,922.61 7,922.61 7,922.61 7,922.61 0.0K
14:52 7,923.41 7,923.41 7,923.41 7,923.41 0.0K
14:53 7,923.16 7,923.16 7,923.16 7,923.16 0.0K
14:54 7,922.67 7,922.67 7,922.67 7,922.67 0.0K
14:55 7,923.21 7,923.21 7,923.21 7,923.21 0.0K
14:56 7,924.48 7,924.48 7,924.48 7,924.48 0.0K
14:57 7,924.85 7,924.85 7,924.85 7,924.85 0.0K
14:58 7,925.29 7,925.29 7,925.29 7,925.29 0.0K
14:59 7,926.41 7,926.41 7,926.41 7,926.41 0.0K
15:00 7,925.79 7,925.79 7,925.79 7,925.79 0.0K
15:01 7,925.56 7,925.56 7,925.56 7,925.56 0.0K
15:02 7,924.47 7,924.47 7,924.47 7,924.47 0.0K
15:03 7,925.47 7,925.47 7,925.47 7,925.47 0.0K
15:04 7,925.74 7,925.74 7,925.74 7,925.74 0.0K
15:05 7,926.53 7,926.53 7,926.53 7,926.53 0.0K
15:06 7,927.45 7,927.45 7,927.45 7,927.45 0.0K
15:07 7,927.80 7,927.80 7,927.80 7,927.80 0.0K
15:08 7,928.01 7,928.01 7,928.01 7,928.01 0.0K
15:09 7,927.66 7,927.66 7,927.66 7,927.66 0.0K
15:10 7,928.57 7,928.57 7,928.57 7,928.57 0.0K
15:11 7,928.34 7,928.34 7,928.34 7,928.34 0.0K
15:12 7,928.04 7,928.04 7,928.04 7,928.04 0.0K
15:13 7,927.07 7,927.07 7,927.07 7,927.07 0.0K
15:14 7,926.80 7,926.80 7,926.80 7,926.80 0.0K
15:15 7,926.55 7,926.55 7,926.55 7,926.55 0.0K
15:16 7,926.88 7,926.88 7,926.88 7,926.88 0.0K
15:17 7,926.23 7,926.23 7,926.23 7,926.23 0.0K
15:18 7,926.09 7,926.09 7,926.09 7,926.09 0.0K
15:19 7,924.94 7,924.94 7,924.94 7,924.94 0.0K
15:20 7,919.71 7,919.71 7,919.71 7,919.71 0.0K
15:21 7,920.74 7,920.74 7,920.74 7,920.74 0.0K
15:22 7,919.73 7,919.73 7,919.73 7,919.73 0.0K
15:23 7,920.34 7,920.34 7,920.34 7,920.34 0.0K
15:24 7,921.02 7,921.02 7,921.02 7,921.02 0.0K
15:25 7,921.20 7,921.20 7,921.20 7,921.20 0.0K
15:26 7,921.82 7,921.82 7,921.82 7,921.82 0.0K
15:27 7,921.73 7,921.73 7,921.73 7,921.73 0.0K
15:28 7,922.10 7,922.10 7,922.10 7,922.10 0.0K
15:29 7,921.72 7,921.72 7,921.72 7,921.72 0.0K
15:30 7,921.07 7,921.07 7,921.07 7,921.07 0.0K
15:31 7,920.91 7,920.91 7,920.91 7,920.91 0.0K
15:32 7,920.06 7,920.06 7,920.06 7,920.06 0.0K
15:33 7,924.29 7,924.29 7,924.29 7,924.29 0.0K
15:34 7,925.14 7,925.14 7,925.14 7,925.14 0.0K
15:35 7,924.82 7,924.82 7,924.82 7,924.82 0.0K
15:36 7,926.66 7,926.66 7,926.66 7,926.66 0.0K
15:37 7,927.00 7,927.00 7,927.00 7,927.00 0.0K
15:38 7,924.56 7,924.56 7,924.56 7,924.56 0.0K
15:39 7,924.52 7,924.52 7,924.52 7,924.52 0.0K
15:40 7,926.12 7,926.12 7,926.12 7,926.12 0.0K
15:41 7,926.31 7,926.31 7,926.31 7,926.31 0.0K
15:42 7,925.05 7,925.05 7,925.05 7,925.05 0.0K
15:43 7,925.34 7,925.34 7,925.34 7,925.34 0.0K
15:44 7,925.62 7,925.62 7,925.62 7,925.62 0.0K
15:45 7,924.80 7,924.80 7,924.80 7,924.80 0.0K
15:46 7,925.31 7,925.31 7,925.31 7,925.31 0.0K
15:47 7,925.16 7,925.16 7,925.16 7,925.16 0.0K
15:48 7,925.18 7,925.18 7,925.18 7,925.18 0.0K
15:49 7,925.53 7,925.53 7,925.53 7,925.53 0.0K
15:50 7,926.50 7,926.50 7,926.50 7,926.50 0.0K
15:51 7,926.57 7,926.57 7,926.57 7,926.57 0.0K
15:52 7,926.90 7,926.90 7,926.90 7,926.90 0.0K
15:53 7,926.28 7,926.28 7,926.28 7,926.28 0.0K
15:54 7,926.07 7,926.07 7,926.07 7,926.07 0.0K
15:55 7,925.53 7,925.53 7,925.53 7,925.53 0.0K
15:56 7,924.87 7,924.87 7,924.87 7,924.87 0.0K
15:57 7,925.04 7,925.04 7,925.04 7,925.04 0.0K
15:58 7,925.29 7,925.29 7,925.29 7,925.29 0.0K
15:59 7,925.73 7,925.73 7,925.73 7,925.73 0.0K
16:00 7,925.27 7,925.27 7,925.27 7,925.27 0.0K
16:01 7,924.93 7,924.93 7,924.93 7,924.93 0.0K
16:02 7,925.03 7,925.03 7,925.03 7,925.03 0.0K
16:03 7,924.14 7,924.14 7,924.14 7,924.14 0.0K
16:04 7,923.64 7,923.64 7,923.64 7,923.64 0.0K
16:05 7,921.31 7,921.31 7,921.31 7,921.31 0.0K
16:06 7,920.03 7,920.03 7,920.03 7,920.03 0.0K
16:07 7,920.22 7,920.22 7,920.22 7,920.22 0.0K
16:08 7,921.88 7,921.88 7,921.88 7,921.88 0.0K
16:09 7,921.27 7,921.27 7,921.27 7,921.27 0.0K
16:10 7,921.52 7,921.52 7,921.52 7,921.52 0.0K
16:11 7,921.70 7,921.70 7,921.70 7,921.70 0.0K
16:12 7,923.19 7,923.19 7,923.19 7,923.19 0.0K
16:13 7,923.00 7,923.00 7,923.00 7,923.00 0.0K
16:14 7,922.12 7,922.12 7,922.12 7,922.12 0.0K
16:15 7,921.99 7,921.99 7,921.99 7,921.99 0.0K
16:16 7,921.35 7,921.35 7,921.35 7,921.35 0.0K
16:17 7,921.86 7,921.86 7,921.86 7,921.86 0.0K
16:18 7,922.07 7,922.07 7,922.07 7,922.07 0.0K
16:19 7,923.01 7,923.01 7,923.01 7,923.01 0.0K
16:20 7,922.69 7,922.69 7,922.69 7,922.69 0.0K
16:21 7,923.04 7,923.04 7,923.04 7,923.04 0.0K
16:22 7,923.13 7,923.13 7,923.13 7,923.13 0.0K
16:23 7,922.07 7,922.07 7,922.07 7,922.07 0.0K
16:24 7,922.00 7,922.00 7,922.00 7,922.00 0.0K
16:25 7,922.51 7,922.51 7,922.51 7,922.51 0.0K
16:26 7,922.62 7,922.62 7,922.62 7,922.62 0.0K
16:27 7,923.10 7,923.10 7,923.10 7,923.10 0.0K
16:28 7,922.09 7,922.09 7,922.09 7,922.09 0.0K
16:29 7,922.10 7,922.10 7,922.10 7,922.10 0.0K
16:30 7,923.54 7,923.54 7,923.54 7,923.54 0.0K
16:31 7,925.83 7,925.83 7,925.83 7,925.83 0.0K
16:32 7,927.13 7,927.13 7,927.13 7,927.13 0.0K
16:33 7,927.64 7,927.64 7,927.64 7,927.64 0.0K
16:34 7,926.82 7,926.82 7,926.82 7,926.82 0.0K
16:35 7,927.31 7,927.31 7,927.31 7,927.31 0.0K
16:36 7,928.23 7,928.23 7,928.23 7,928.23 0.0K
16:37 7,928.43 7,928.43 7,928.43 7,928.43 0.0K
16:38 7,927.87 7,927.87 7,927.87 7,927.87 0.0K
16:39 7,926.52 7,926.52 7,926.52 7,926.52 0.0K
16:40 7,923.96 7,923.96 7,923.96 7,923.96 0.0K
16:41 7,925.11 7,925.11 7,925.11 7,925.11 0.0K
16:42 7,925.20 7,925.20 7,925.20 7,925.20 0.0K
16:43 7,925.39 7,925.39 7,925.39 7,925.39 0.0K
16:44 7,924.78 7,924.78 7,924.78 7,924.78 0.0K
16:45 7,925.08 7,925.08 7,925.08 7,925.08 0.0K
16:46 7,924.82 7,924.82 7,924.82 7,924.82 0.0K
16:47 7,924.91 7,924.91 7,924.91 7,924.91 0.0K
16:48 7,926.94 7,926.94 7,926.94 7,926.94 0.0K
16:49 7,927.11 7,927.11 7,927.11 7,927.11 0.0K
16:50 7,926.52 7,926.52 7,926.52 7,926.52 0.0K
16:51 7,925.03 7,925.03 7,925.03 7,925.03 0.0K
16:52 7,924.94 7,924.94 7,924.94 7,924.94 0.0K
16:53 7,926.05 7,926.05 7,926.05 7,926.05 0.0K
16:54 7,926.00 7,926.00 7,926.00 7,926.00 0.0K
16:55 7,925.68 7,925.68 7,925.68 7,925.68 0.0K
16:56 7,925.63 7,925.63 7,925.63 7,925.63 0.0K
16:57 7,924.56 7,924.56 7,924.56 7,924.56 0.0K
16:58 7,925.62 7,925.62 7,925.62 7,925.62 0.0K
16:59 7,925.67 7,925.67 7,925.67 7,925.67 0.0K
17:00 7,923.13 7,923.13 7,923.13 7,923.13 0.0K
17:01 7,923.36 7,923.36 7,923.36 7,923.36 0.0K
17:02 7,924.63 7,924.63 7,924.63 7,924.63 0.0K
17:03 7,928.32 7,928.32 7,928.32 7,928.32 0.0K
17:04 7,928.60 7,928.60 7,928.60 7,928.60 0.0K
17:05 7,928.45 7,928.45 7,928.45 7,928.45 0.0K
17:06 7,928.39 7,928.39 7,928.39 7,928.39 0.0K
17:07 7,929.01 7,929.01 7,929.01 7,929.01 0.0K
17:08 7,928.99 7,928.99 7,928.99 7,928.99 0.0K
17:09 7,928.22 7,928.22 7,928.22 7,928.22 0.0K
17:10 7,928.64 7,928.64 7,928.64 7,928.64 0.0K
17:11 7,929.99 7,929.99 7,929.99 7,929.99 0.0K
17:12 7,929.64 7,929.64 7,929.64 7,929.64 0.0K
17:13 7,929.29 7,929.29 7,929.29 7,929.29 0.0K
17:14 7,928.96 7,928.96 7,928.96 7,928.96 0.0K
17:15 7,928.20 7,928.20 7,928.20 7,928.20 0.0K
17:16 7,926.20 7,926.20 7,926.20 7,926.20 0.0K
17:17 7,927.82 7,927.82 7,927.82 7,927.82 0.0K
17:18 7,929.07 7,929.07 7,929.07 7,929.07 0.0K
17:19 7,929.67 7,929.67 7,929.67 7,929.67 0.0K
17:20 7,928.92 7,928.92 7,928.92 7,928.92 0.0K
17:21 7,928.51 7,928.51 7,928.51 7,928.51 0.0K
17:22 7,928.95 7,928.95 7,928.95 7,928.95 0.0K
17:23 7,930.81 7,930.81 7,930.81 7,930.81 0.0K
17:24 7,930.08 7,930.08 7,930.08 7,930.08 0.0K
17:25 7,928.09 7,928.09 7,928.09 7,928.09 0.0K
17:26 7,927.65 7,927.65 7,927.65 7,927.65 0.0K
17:27 7,928.11 7,928.11 7,928.11 7,928.11 0.0K
17:28 7,928.32 7,928.32 7,928.32 7,928.32 0.0K
17:29 7,928.78 7,928.78 7,928.78 7,928.78 0.0K
17:30 7,928.94 7,928.94 7,928.94 7,928.94 0.0K
17:31 7,929.32 7,929.32 7,929.32 7,929.32 0.0K
17:32 7,927.50 7,927.50 7,927.50 7,927.50 0.0K
17:33 7,927.52 7,927.52 7,927.52 7,927.52 0.0K
17:34 7,928.51 7,928.51 7,928.51 7,928.51 0.0K
17:35 7,927.87 7,927.87 7,927.87 7,927.87 0.0K
17:36 7,929.26 7,929.26 7,929.26 7,929.26 0.0K
17:37 7,929.43 7,929.43 7,929.43 7,929.43 0.0K
17:38 7,928.89 7,928.89 7,928.89 7,928.89 0.0K
17:39 7,927.80 7,927.80 7,927.80 7,927.80 0.0K
17:40 7,930.34 7,930.34 7,930.34 7,930.34 0.0K
17:41 7,930.69 7,930.69 7,930.69 7,930.69 0.0K
17:42 7,930.47 7,930.47 7,930.47 7,930.47 0.0K
17:43 7,927.92 7,927.92 7,927.92 7,927.92 0.0K
17:44 7,925.37 7,925.37 7,925.37 7,925.37 0.0K
17:45 7,923.38 7,923.38 7,923.38 7,923.38 0.0K
17:46 7,922.60 7,922.60 7,922.60 7,922.60 0.0K
17:47 7,922.78 7,922.78 7,922.78 7,922.78 0.0K
17:48 7,922.61 7,922.61 7,922.61 7,922.61 0.0K
17:49 7,920.79 7,920.79 7,920.79 7,920.79 0.0K
17:50 7,919.96 7,919.96 7,919.96 7,919.96 0.0K
17:51 7,920.44 7,920.44 7,920.44 7,920.44 0.0K
17:52 7,922.21 7,922.21 7,922.21 7,922.21 0.0K
17:53 7,921.85 7,921.85 7,921.85 7,921.85 0.0K
17:54 7,923.20 7,923.20 7,923.20 7,923.20 0.0K
17:55 7,922.53 7,922.53 7,922.53 7,922.53 0.0K
17:56 7,924.33 7,924.33 7,924.33 7,924.33 0.0K
17:57 7,923.88 7,923.88 7,923.88 7,923.88 0.0K
17:58 7,924.33 7,924.33 7,924.33 7,924.33 0.0K
17:59 7,925.10 7,925.10 7,925.10 7,925.10 0.0K
18:00 7,924.61 7,924.61 7,924.61 7,924.61 0.0K
18:01 7,922.54 7,922.54 7,922.54 7,922.54 0.0K
18:02 7,923.50 7,923.50 7,923.50 7,923.50 0.0K
18:03 7,923.46 7,923.46 7,923.46 7,923.46 0.0K
18:04 7,923.27 7,923.27 7,923.27 7,923.27 0.0K
18:05 7,922.10 7,922.10 7,922.10 7,922.10 0.0K
18:06 7,922.27 7,922.27 7,922.27 7,922.27 0.0K
18:07 7,923.26 7,923.26 7,923.26 7,923.26 0.0K
18:08 7,923.15 7,923.15 7,923.15 7,923.15 0.0K
18:09 7,923.28 7,923.28 7,923.28 7,923.28 0.0K
18:10 7,923.55 7,923.55 7,923.55 7,923.55 0.0K
18:11 7,923.27 7,923.27 7,923.27 7,923.27 0.0K
18:12 7,924.26 7,924.26 7,924.26 7,924.26 0.0K
18:13 7,925.02 7,925.02 7,925.02 7,925.02 0.0K
18:14 7,925.63 7,925.63 7,925.63 7,925.63 0.0K
18:15 7,926.00 7,926.00 7,926.00 7,926.00 0.0K
18:16 7,925.41 7,925.41 7,925.41 7,925.41 0.0K
18:17 7,926.84 7,926.84 7,926.84 7,926.84 0.0K
18:18 7,926.63 7,926.63 7,926.63 7,926.63 0.0K
18:19 7,928.08 7,928.08 7,928.08 7,928.08 0.0K
18:20 7,928.24 7,928.24 7,928.24 7,928.24 0.0K
18:21 7,929.43 7,929.43 7,929.43 7,929.43 0.0K
18:22 7,929.35 7,929.35 7,929.35 7,929.35 0.0K
18:23 7,929.61 7,929.61 7,929.61 7,929.61 0.0K
18:24 7,929.99 7,929.99 7,929.99 7,929.99 0.0K
18:25 7,929.80 7,929.80 7,929.80 7,929.80 0.0K
18:29 7,926.72 7,926.72 7,926.72 7,926.72 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