OMX Helsinki Cap PI (OMXHCAPPI)

OMXHCAPPI
🏛️ フィンランド →
8,039.33
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
10:00 7,964.99 7,964.99 7,964.99 7,964.99 0.0K
10:01 7,965.03 7,965.03 7,965.03 7,965.03 0.0K
10:02 7,964.03 7,964.03 7,964.03 7,964.03 0.0K
10:03 7,965.77 7,965.77 7,965.77 7,965.77 0.0K
10:04 7,966.84 7,966.84 7,966.84 7,966.84 0.0K
10:05 7,965.79 7,965.79 7,965.79 7,965.79 0.0K
10:06 7,965.25 7,965.25 7,965.25 7,965.25 0.0K
10:07 7,963.78 7,963.78 7,963.78 7,963.78 0.0K
10:08 7,964.51 7,964.51 7,964.51 7,964.51 0.0K
10:09 7,967.61 7,967.61 7,967.61 7,967.61 0.0K
10:10 7,967.73 7,967.73 7,967.73 7,967.73 0.0K
10:11 7,967.34 7,967.34 7,967.34 7,967.34 0.0K
10:12 7,968.62 7,968.62 7,968.62 7,968.62 0.0K
10:13 7,967.73 7,967.73 7,967.73 7,967.73 0.0K
10:14 7,969.34 7,969.34 7,969.34 7,969.34 0.0K
10:15 7,969.67 7,969.67 7,969.67 7,969.67 0.0K
10:16 7,970.54 7,970.54 7,970.54 7,970.54 0.0K
10:17 7,970.49 7,970.49 7,970.49 7,970.49 0.0K
10:18 7,971.26 7,971.26 7,971.26 7,971.26 0.0K
10:19 7,972.87 7,972.87 7,972.87 7,972.87 0.0K
10:20 7,974.44 7,974.44 7,974.44 7,974.44 0.0K
10:21 7,973.80 7,973.80 7,973.80 7,973.80 0.0K
10:22 7,974.69 7,974.69 7,974.69 7,974.69 0.0K
10:23 7,976.01 7,976.01 7,976.01 7,976.01 0.0K
10:24 7,976.91 7,976.91 7,976.91 7,976.91 0.0K
10:25 7,973.90 7,973.90 7,973.90 7,973.90 0.0K
10:26 7,971.31 7,971.31 7,971.31 7,971.31 0.0K
10:27 7,971.66 7,971.66 7,971.66 7,971.66 0.0K
10:28 7,972.19 7,972.19 7,972.19 7,972.19 0.0K
10:29 7,972.32 7,972.32 7,972.32 7,972.32 0.0K
10:30 7,972.65 7,972.65 7,972.65 7,972.65 0.0K
10:31 7,971.26 7,971.26 7,971.26 7,971.26 0.0K
10:32 7,970.71 7,970.71 7,970.71 7,970.71 0.0K
10:33 7,969.08 7,969.08 7,969.08 7,969.08 0.0K
10:34 7,969.45 7,969.45 7,969.45 7,969.45 0.0K
10:35 7,969.58 7,969.58 7,969.58 7,969.58 0.0K
10:36 7,970.99 7,970.99 7,970.99 7,970.99 0.0K
10:37 7,970.54 7,970.54 7,970.54 7,970.54 0.0K
10:38 7,971.69 7,971.69 7,971.69 7,971.69 0.0K
10:39 7,972.42 7,972.42 7,972.42 7,972.42 0.0K
10:40 7,972.70 7,972.70 7,972.70 7,972.70 0.0K
10:41 7,971.36 7,971.36 7,971.36 7,971.36 0.0K
10:42 7,971.64 7,971.64 7,971.64 7,971.64 0.0K
10:43 7,971.14 7,971.14 7,971.14 7,971.14 0.0K
10:44 7,971.72 7,971.72 7,971.72 7,971.72 0.0K
10:45 7,973.21 7,973.21 7,973.21 7,973.21 0.0K
10:46 7,973.81 7,973.81 7,973.81 7,973.81 0.0K
10:47 7,974.36 7,974.36 7,974.36 7,974.36 0.0K
10:48 7,973.79 7,973.79 7,973.79 7,973.79 0.0K
10:49 7,976.10 7,976.10 7,976.10 7,976.10 0.0K
10:50 7,976.34 7,976.34 7,976.34 7,976.34 0.0K
10:51 7,975.18 7,975.18 7,975.18 7,975.18 0.0K
10:52 7,976.01 7,976.01 7,976.01 7,976.01 0.0K
10:53 7,976.09 7,976.09 7,976.09 7,976.09 0.0K
10:54 7,974.72 7,974.72 7,974.72 7,974.72 0.0K
10:55 7,974.16 7,974.16 7,974.16 7,974.16 0.0K
10:56 7,974.75 7,974.75 7,974.75 7,974.75 0.0K
10:57 7,972.63 7,972.63 7,972.63 7,972.63 0.0K
10:58 7,970.29 7,970.29 7,970.29 7,970.29 0.0K
10:59 7,967.57 7,967.57 7,967.57 7,967.57 0.0K
11:00 7,967.66 7,967.66 7,967.66 7,967.66 0.0K
11:01 7,967.13 7,967.13 7,967.13 7,967.13 0.0K
11:02 7,967.53 7,967.53 7,967.53 7,967.53 0.0K
11:03 7,970.83 7,970.83 7,970.83 7,970.83 0.0K
11:04 7,970.51 7,970.51 7,970.51 7,970.51 0.0K
11:05 7,971.43 7,971.43 7,971.43 7,971.43 0.0K
11:06 7,971.02 7,971.02 7,971.02 7,971.02 0.0K
11:07 7,970.62 7,970.62 7,970.62 7,970.62 0.0K
11:08 7,971.04 7,971.04 7,971.04 7,971.04 0.0K
11:09 7,972.11 7,972.11 7,972.11 7,972.11 0.0K
11:10 7,972.05 7,972.05 7,972.05 7,972.05 0.0K
11:11 7,972.07 7,972.07 7,972.07 7,972.07 0.0K
11:12 7,972.09 7,972.09 7,972.09 7,972.09 0.0K
11:13 7,972.21 7,972.21 7,972.21 7,972.21 0.0K
11:14 7,973.09 7,973.09 7,973.09 7,973.09 0.0K
11:15 7,973.68 7,973.68 7,973.68 7,973.68 0.0K
11:16 7,975.00 7,975.00 7,975.00 7,975.00 0.0K
11:17 7,973.87 7,973.87 7,973.87 7,973.87 0.0K
11:18 7,974.83 7,974.83 7,974.83 7,974.83 0.0K
11:19 7,974.77 7,974.77 7,974.77 7,974.77 0.0K
11:20 7,975.23 7,975.23 7,975.23 7,975.23 0.0K
11:21 7,974.46 7,974.46 7,974.46 7,974.46 0.0K
11:22 7,972.78 7,972.78 7,972.78 7,972.78 0.0K
11:23 7,972.63 7,972.63 7,972.63 7,972.63 0.0K
11:24 7,971.18 7,971.18 7,971.18 7,971.18 0.0K
11:25 7,969.85 7,969.85 7,969.85 7,969.85 0.0K
11:26 7,970.66 7,970.66 7,970.66 7,970.66 0.0K
11:27 7,970.67 7,970.67 7,970.67 7,970.67 0.0K
11:28 7,970.58 7,970.58 7,970.58 7,970.58 0.0K
11:29 7,970.47 7,970.47 7,970.47 7,970.47 0.0K
11:30 7,970.31 7,970.31 7,970.31 7,970.31 0.0K
11:31 7,969.02 7,969.02 7,969.02 7,969.02 0.0K
11:32 7,968.72 7,968.72 7,968.72 7,968.72 0.0K
11:33 7,969.09 7,969.09 7,969.09 7,969.09 0.0K
11:34 7,969.95 7,969.95 7,969.95 7,969.95 0.0K
11:35 7,968.35 7,968.35 7,968.35 7,968.35 0.0K
11:36 7,967.30 7,967.30 7,967.30 7,967.30 0.0K
11:37 7,967.18 7,967.18 7,967.18 7,967.18 0.0K
11:38 7,966.82 7,966.82 7,966.82 7,966.82 0.0K
11:39 7,966.61 7,966.61 7,966.61 7,966.61 0.0K
11:40 7,967.31 7,967.31 7,967.31 7,967.31 0.0K
11:41 7,966.60 7,966.60 7,966.60 7,966.60 0.0K
11:42 7,964.79 7,964.79 7,964.79 7,964.79 0.0K
11:43 7,964.06 7,964.06 7,964.06 7,964.06 0.0K
11:44 7,962.44 7,962.44 7,962.44 7,962.44 0.0K
11:45 7,962.34 7,962.34 7,962.34 7,962.34 0.0K
11:46 7,961.29 7,961.29 7,961.29 7,961.29 0.0K
11:47 7,960.23 7,960.23 7,960.23 7,960.23 0.0K
11:48 7,960.38 7,960.38 7,960.38 7,960.38 0.0K
11:49 7,960.37 7,960.37 7,960.37 7,960.37 0.0K
11:50 7,960.93 7,960.93 7,960.93 7,960.93 0.0K
11:51 7,962.56 7,962.56 7,962.56 7,962.56 0.0K
11:52 7,962.37 7,962.37 7,962.37 7,962.37 0.0K
11:53 7,962.09 7,962.09 7,962.09 7,962.09 0.0K
11:54 7,961.92 7,961.92 7,961.92 7,961.92 0.0K
11:55 7,960.85 7,960.85 7,960.85 7,960.85 0.0K
11:56 7,960.56 7,960.56 7,960.56 7,960.56 0.0K
11:57 7,960.00 7,960.00 7,960.00 7,960.00 0.0K
11:58 7,960.41 7,960.41 7,960.41 7,960.41 0.0K
11:59 7,960.80 7,960.80 7,960.80 7,960.80 0.0K
12:00 7,962.24 7,962.24 7,962.24 7,962.24 0.0K
12:01 7,963.61 7,963.61 7,963.61 7,963.61 0.0K
12:02 7,964.78 7,964.78 7,964.78 7,964.78 0.0K
12:03 7,964.54 7,964.54 7,964.54 7,964.54 0.0K
12:04 7,963.05 7,963.05 7,963.05 7,963.05 0.0K
12:05 7,962.76 7,962.76 7,962.76 7,962.76 0.0K
12:06 7,961.03 7,961.03 7,961.03 7,961.03 0.0K
12:07 7,960.60 7,960.60 7,960.60 7,960.60 0.0K
12:08 7,959.89 7,959.89 7,959.89 7,959.89 0.0K
12:09 7,960.04 7,960.04 7,960.04 7,960.04 0.0K
12:10 7,960.24 7,960.24 7,960.24 7,960.24 0.0K
12:11 7,959.56 7,959.56 7,959.56 7,959.56 0.0K
12:12 7,959.57 7,959.57 7,959.57 7,959.57 0.0K
12:13 7,959.30 7,959.30 7,959.30 7,959.30 0.0K
12:14 7,959.51 7,959.51 7,959.51 7,959.51 0.0K
12:15 7,959.93 7,959.93 7,959.93 7,959.93 0.0K
12:16 7,960.08 7,960.08 7,960.08 7,960.08 0.0K
12:17 7,959.77 7,959.77 7,959.77 7,959.77 0.0K
12:18 7,960.19 7,960.19 7,960.19 7,960.19 0.0K
12:19 7,961.42 7,961.42 7,961.42 7,961.42 0.0K
12:20 7,960.47 7,960.47 7,960.47 7,960.47 0.0K
12:21 7,960.14 7,960.14 7,960.14 7,960.14 0.0K
12:22 7,960.25 7,960.25 7,960.25 7,960.25 0.0K
12:23 7,959.85 7,959.85 7,959.85 7,959.85 0.0K
12:24 7,959.87 7,959.87 7,959.87 7,959.87 0.0K
12:25 7,957.97 7,957.97 7,957.97 7,957.97 0.0K
12:26 7,958.63 7,958.63 7,958.63 7,958.63 0.0K
12:27 7,959.17 7,959.17 7,959.17 7,959.17 0.0K
12:28 7,959.28 7,959.28 7,959.28 7,959.28 0.0K
12:29 7,959.28 7,959.28 7,959.28 7,959.28 0.0K
12:30 7,959.42 7,959.42 7,959.42 7,959.42 0.0K
12:31 7,959.77 7,959.77 7,959.77 7,959.77 0.0K
12:32 7,959.93 7,959.93 7,959.93 7,959.93 0.0K
12:33 7,960.22 7,960.22 7,960.22 7,960.22 0.0K
12:34 7,960.27 7,960.27 7,960.27 7,960.27 0.0K
12:35 7,960.24 7,960.24 7,960.24 7,960.24 0.0K
12:36 7,960.69 7,960.69 7,960.69 7,960.69 0.0K
12:37 7,960.10 7,960.10 7,960.10 7,960.10 0.0K
12:38 7,960.25 7,960.25 7,960.25 7,960.25 0.0K
12:39 7,960.94 7,960.94 7,960.94 7,960.94 0.0K
12:40 7,960.56 7,960.56 7,960.56 7,960.56 0.0K
12:41 7,960.59 7,960.59 7,960.59 7,960.59 0.0K
12:42 7,960.62 7,960.62 7,960.62 7,960.62 0.0K
12:43 7,961.18 7,961.18 7,961.18 7,961.18 0.0K
12:44 7,961.70 7,961.70 7,961.70 7,961.70 0.0K
12:45 7,961.36 7,961.36 7,961.36 7,961.36 0.0K
12:46 7,961.41 7,961.41 7,961.41 7,961.41 0.0K
12:47 7,961.56 7,961.56 7,961.56 7,961.56 0.0K
12:48 7,960.89 7,960.89 7,960.89 7,960.89 0.0K
12:49 7,960.67 7,960.67 7,960.67 7,960.67 0.0K
12:50 7,960.71 7,960.71 7,960.71 7,960.71 0.0K
12:51 7,960.42 7,960.42 7,960.42 7,960.42 0.0K
12:52 7,960.40 7,960.40 7,960.40 7,960.40 0.0K
12:53 7,961.08 7,961.08 7,961.08 7,961.08 0.0K
12:54 7,962.78 7,962.78 7,962.78 7,962.78 0.0K
12:55 7,962.36 7,962.36 7,962.36 7,962.36 0.0K
12:56 7,962.49 7,962.49 7,962.49 7,962.49 0.0K
12:57 7,962.00 7,962.00 7,962.00 7,962.00 0.0K
12:58 7,961.47 7,961.47 7,961.47 7,961.47 0.0K
12:59 7,962.06 7,962.06 7,962.06 7,962.06 0.0K
13:00 7,961.90 7,961.90 7,961.90 7,961.90 0.0K
13:01 7,962.14 7,962.14 7,962.14 7,962.14 0.0K
13:02 7,961.67 7,961.67 7,961.67 7,961.67 0.0K
13:03 7,960.89 7,960.89 7,960.89 7,960.89 0.0K
13:04 7,960.71 7,960.71 7,960.71 7,960.71 0.0K
13:05 7,961.01 7,961.01 7,961.01 7,961.01 0.0K
13:06 7,961.21 7,961.21 7,961.21 7,961.21 0.0K
13:07 7,961.63 7,961.63 7,961.63 7,961.63 0.0K
13:08 7,962.15 7,962.15 7,962.15 7,962.15 0.0K
13:09 7,962.16 7,962.16 7,962.16 7,962.16 0.0K
13:10 7,962.21 7,962.21 7,962.21 7,962.21 0.0K
13:11 7,962.87 7,962.87 7,962.87 7,962.87 0.0K
13:12 7,963.27 7,963.27 7,963.27 7,963.27 0.0K
13:13 7,963.03 7,963.03 7,963.03 7,963.03 0.0K
13:14 7,961.62 7,961.62 7,961.62 7,961.62 0.0K
13:15 7,961.08 7,961.08 7,961.08 7,961.08 0.0K
13:16 7,961.01 7,961.01 7,961.01 7,961.01 0.0K
13:17 7,961.38 7,961.38 7,961.38 7,961.38 0.0K
13:18 7,960.85 7,960.85 7,960.85 7,960.85 0.0K
13:19 7,961.37 7,961.37 7,961.37 7,961.37 0.0K
13:20 7,961.90 7,961.90 7,961.90 7,961.90 0.0K
13:21 7,962.36 7,962.36 7,962.36 7,962.36 0.0K
13:22 7,962.93 7,962.93 7,962.93 7,962.93 0.0K
13:23 7,962.78 7,962.78 7,962.78 7,962.78 0.0K
13:24 7,963.71 7,963.71 7,963.71 7,963.71 0.0K
13:25 7,962.75 7,962.75 7,962.75 7,962.75 0.0K
13:26 7,962.81 7,962.81 7,962.81 7,962.81 0.0K
13:27 7,962.18 7,962.18 7,962.18 7,962.18 0.0K
13:28 7,962.84 7,962.84 7,962.84 7,962.84 0.0K
13:29 7,962.12 7,962.12 7,962.12 7,962.12 0.0K
13:30 7,961.86 7,961.86 7,961.86 7,961.86 0.0K
13:31 7,959.65 7,959.65 7,959.65 7,959.65 0.0K
13:32 7,959.69 7,959.69 7,959.69 7,959.69 0.0K
13:33 7,958.43 7,958.43 7,958.43 7,958.43 0.0K
13:34 7,958.94 7,958.94 7,958.94 7,958.94 0.0K
13:35 7,957.77 7,957.77 7,957.77 7,957.77 0.0K
13:36 7,955.43 7,955.43 7,955.43 7,955.43 0.0K
13:37 7,955.41 7,955.41 7,955.41 7,955.41 0.0K
13:38 7,955.51 7,955.51 7,955.51 7,955.51 0.0K
13:39 7,955.41 7,955.41 7,955.41 7,955.41 0.0K
13:40 7,955.43 7,955.43 7,955.43 7,955.43 0.0K
13:41 7,955.19 7,955.19 7,955.19 7,955.19 0.0K
13:42 7,955.24 7,955.24 7,955.24 7,955.24 0.0K
13:43 7,955.02 7,955.02 7,955.02 7,955.02 0.0K
13:44 7,955.33 7,955.33 7,955.33 7,955.33 0.0K
13:45 7,953.67 7,953.67 7,953.67 7,953.67 0.0K
13:46 7,953.64 7,953.64 7,953.64 7,953.64 0.0K
13:47 7,954.16 7,954.16 7,954.16 7,954.16 0.0K
13:48 7,954.72 7,954.72 7,954.72 7,954.72 0.0K
13:49 7,955.25 7,955.25 7,955.25 7,955.25 0.0K
13:50 7,955.15 7,955.15 7,955.15 7,955.15 0.0K
13:51 7,955.13 7,955.13 7,955.13 7,955.13 0.0K
13:52 7,955.58 7,955.58 7,955.58 7,955.58 0.0K
13:53 7,955.36 7,955.36 7,955.36 7,955.36 0.0K
13:54 7,955.42 7,955.42 7,955.42 7,955.42 0.0K
13:55 7,955.31 7,955.31 7,955.31 7,955.31 0.0K
13:56 7,955.16 7,955.16 7,955.16 7,955.16 0.0K
13:57 7,955.20 7,955.20 7,955.20 7,955.20 0.0K
13:58 7,956.03 7,956.03 7,956.03 7,956.03 0.0K
13:59 7,957.08 7,957.08 7,957.08 7,957.08 0.0K
14:00 7,957.29 7,957.29 7,957.29 7,957.29 0.0K
14:01 7,957.12 7,957.12 7,957.12 7,957.12 0.0K
14:02 7,954.47 7,954.47 7,954.47 7,954.47 0.0K
14:03 7,953.72 7,953.72 7,953.72 7,953.72 0.0K
14:04 7,953.55 7,953.55 7,953.55 7,953.55 0.0K
14:05 7,953.12 7,953.12 7,953.12 7,953.12 0.0K
14:06 7,952.16 7,952.16 7,952.16 7,952.16 0.0K
14:07 7,952.90 7,952.90 7,952.90 7,952.90 0.0K
14:08 7,952.65 7,952.65 7,952.65 7,952.65 0.0K
14:09 7,952.19 7,952.19 7,952.19 7,952.19 0.0K
14:10 7,952.99 7,952.99 7,952.99 7,952.99 0.0K
14:11 7,954.17 7,954.17 7,954.17 7,954.17 0.0K
14:12 7,955.27 7,955.27 7,955.27 7,955.27 0.0K
14:13 7,955.54 7,955.54 7,955.54 7,955.54 0.0K
14:14 7,955.20 7,955.20 7,955.20 7,955.20 0.0K
14:15 7,957.56 7,957.56 7,957.56 7,957.56 0.0K
14:16 7,958.11 7,958.11 7,958.11 7,958.11 0.0K
14:17 7,958.41 7,958.41 7,958.41 7,958.41 0.0K
14:18 7,958.39 7,958.39 7,958.39 7,958.39 0.0K
14:19 7,957.78 7,957.78 7,957.78 7,957.78 0.0K
14:20 7,957.40 7,957.40 7,957.40 7,957.40 0.0K
14:21 7,956.70 7,956.70 7,956.70 7,956.70 0.0K
14:22 7,956.76 7,956.76 7,956.76 7,956.76 0.0K
14:23 7,958.20 7,958.20 7,958.20 7,958.20 0.0K
14:24 7,958.99 7,958.99 7,958.99 7,958.99 0.0K
14:25 7,958.60 7,958.60 7,958.60 7,958.60 0.0K
14:26 7,958.52 7,958.52 7,958.52 7,958.52 0.0K
14:27 7,958.88 7,958.88 7,958.88 7,958.88 0.0K
14:28 7,957.61 7,957.61 7,957.61 7,957.61 0.0K
14:29 7,957.32 7,957.32 7,957.32 7,957.32 0.0K
14:30 7,957.45 7,957.45 7,957.45 7,957.45 0.0K
14:31 7,957.75 7,957.75 7,957.75 7,957.75 0.0K
14:32 7,958.04 7,958.04 7,958.04 7,958.04 0.0K
14:33 7,958.34 7,958.34 7,958.34 7,958.34 0.0K
14:34 7,958.36 7,958.36 7,958.36 7,958.36 0.0K
14:35 7,958.47 7,958.47 7,958.47 7,958.47 0.0K
14:36 7,958.55 7,958.55 7,958.55 7,958.55 0.0K
14:37 7,959.60 7,959.60 7,959.60 7,959.60 0.0K
14:38 7,959.90 7,959.90 7,959.90 7,959.90 0.0K
14:39 7,959.32 7,959.32 7,959.32 7,959.32 0.0K
14:40 7,959.04 7,959.04 7,959.04 7,959.04 0.0K
14:41 7,958.06 7,958.06 7,958.06 7,958.06 0.0K
14:42 7,957.59 7,957.59 7,957.59 7,957.59 0.0K
14:43 7,956.99 7,956.99 7,956.99 7,956.99 0.0K
14:44 7,956.13 7,956.13 7,956.13 7,956.13 0.0K
14:45 7,955.83 7,955.83 7,955.83 7,955.83 0.0K
14:46 7,956.03 7,956.03 7,956.03 7,956.03 0.0K
14:47 7,957.55 7,957.55 7,957.55 7,957.55 0.0K
14:48 7,956.82 7,956.82 7,956.82 7,956.82 0.0K
14:49 7,956.75 7,956.75 7,956.75 7,956.75 0.0K
14:50 7,957.34 7,957.34 7,957.34 7,957.34 0.0K
14:51 7,957.37 7,957.37 7,957.37 7,957.37 0.0K
14:52 7,956.41 7,956.41 7,956.41 7,956.41 0.0K
14:53 7,956.16 7,956.16 7,956.16 7,956.16 0.0K
14:54 7,955.61 7,955.61 7,955.61 7,955.61 0.0K
14:55 7,954.94 7,954.94 7,954.94 7,954.94 0.0K
14:56 7,955.22 7,955.22 7,955.22 7,955.22 0.0K
14:57 7,954.78 7,954.78 7,954.78 7,954.78 0.0K
14:58 7,953.87 7,953.87 7,953.87 7,953.87 0.0K
14:59 7,953.42 7,953.42 7,953.42 7,953.42 0.0K
15:00 7,953.82 7,953.82 7,953.82 7,953.82 0.0K
15:01 7,953.66 7,953.66 7,953.66 7,953.66 0.0K
15:02 7,953.02 7,953.02 7,953.02 7,953.02 0.0K
15:03 7,953.06 7,953.06 7,953.06 7,953.06 0.0K
15:04 7,952.63 7,952.63 7,952.63 7,952.63 0.0K
15:05 7,953.07 7,953.07 7,953.07 7,953.07 0.0K
15:06 7,952.62 7,952.62 7,952.62 7,952.62 0.0K
15:07 7,952.22 7,952.22 7,952.22 7,952.22 0.0K
15:08 7,953.10 7,953.10 7,953.10 7,953.10 0.0K
15:09 7,953.96 7,953.96 7,953.96 7,953.96 0.0K
15:10 7,954.52 7,954.52 7,954.52 7,954.52 0.0K
15:11 7,954.70 7,954.70 7,954.70 7,954.70 0.0K
15:12 7,954.94 7,954.94 7,954.94 7,954.94 0.0K
15:13 7,955.64 7,955.64 7,955.64 7,955.64 0.0K
15:14 7,955.65 7,955.65 7,955.65 7,955.65 0.0K
15:15 7,955.34 7,955.34 7,955.34 7,955.34 0.0K
15:16 7,956.67 7,956.67 7,956.67 7,956.67 0.0K
15:17 7,957.21 7,957.21 7,957.21 7,957.21 0.0K
15:18 7,955.72 7,955.72 7,955.72 7,955.72 0.0K
15:19 7,955.72 7,955.72 7,955.72 7,955.72 0.0K
15:20 7,955.29 7,955.29 7,955.29 7,955.29 0.0K
15:21 7,955.16 7,955.16 7,955.16 7,955.16 0.0K
15:22 7,955.86 7,955.86 7,955.86 7,955.86 0.0K
15:23 7,955.74 7,955.74 7,955.74 7,955.74 0.0K
15:24 7,955.79 7,955.79 7,955.79 7,955.79 0.0K
15:25 7,955.11 7,955.11 7,955.11 7,955.11 0.0K
15:26 7,954.30 7,954.30 7,954.30 7,954.30 0.0K
15:27 7,953.94 7,953.94 7,953.94 7,953.94 0.0K
15:28 7,954.07 7,954.07 7,954.07 7,954.07 0.0K
15:29 7,954.55 7,954.55 7,954.55 7,954.55 0.0K
15:30 7,955.23 7,955.23 7,955.23 7,955.23 0.0K
15:31 7,954.30 7,954.30 7,954.30 7,954.30 0.0K
15:32 7,955.07 7,955.07 7,955.07 7,955.07 0.0K
15:33 7,955.08 7,955.08 7,955.08 7,955.08 0.0K
15:34 7,955.84 7,955.84 7,955.84 7,955.84 0.0K
15:35 7,956.12 7,956.12 7,956.12 7,956.12 0.0K
15:36 7,956.11 7,956.11 7,956.11 7,956.11 0.0K
15:37 7,955.27 7,955.27 7,955.27 7,955.27 0.0K
15:38 7,955.34 7,955.34 7,955.34 7,955.34 0.0K
15:39 7,955.55 7,955.55 7,955.55 7,955.55 0.0K
15:40 7,955.79 7,955.79 7,955.79 7,955.79 0.0K
15:41 7,954.82 7,954.82 7,954.82 7,954.82 0.0K
15:42 7,955.69 7,955.69 7,955.69 7,955.69 0.0K
15:43 7,955.75 7,955.75 7,955.75 7,955.75 0.0K
15:44 7,955.83 7,955.83 7,955.83 7,955.83 0.0K
15:45 7,955.57 7,955.57 7,955.57 7,955.57 0.0K
15:46 7,955.40 7,955.40 7,955.40 7,955.40 0.0K
15:47 7,954.62 7,954.62 7,954.62 7,954.62 0.0K
15:48 7,953.66 7,953.66 7,953.66 7,953.66 0.0K
15:49 7,953.40 7,953.40 7,953.40 7,953.40 0.0K
15:50 7,953.30 7,953.30 7,953.30 7,953.30 0.0K
15:51 7,952.19 7,952.19 7,952.19 7,952.19 0.0K
15:52 7,952.70 7,952.70 7,952.70 7,952.70 0.0K
15:53 7,952.63 7,952.63 7,952.63 7,952.63 0.0K
15:54 7,952.63 7,952.63 7,952.63 7,952.63 0.0K
15:55 7,952.57 7,952.57 7,952.57 7,952.57 0.0K
15:56 7,953.74 7,953.74 7,953.74 7,953.74 0.0K
15:57 7,954.21 7,954.21 7,954.21 7,954.21 0.0K
15:58 7,954.04 7,954.04 7,954.04 7,954.04 0.0K
15:59 7,954.02 7,954.02 7,954.02 7,954.02 0.0K
16:00 7,954.78 7,954.78 7,954.78 7,954.78 0.0K
16:01 7,954.89 7,954.89 7,954.89 7,954.89 0.0K
16:02 7,955.16 7,955.16 7,955.16 7,955.16 0.0K
16:03 7,955.24 7,955.24 7,955.24 7,955.24 0.0K
16:04 7,955.55 7,955.55 7,955.55 7,955.55 0.0K
16:05 7,956.46 7,956.46 7,956.46 7,956.46 0.0K
16:06 7,955.88 7,955.88 7,955.88 7,955.88 0.0K
16:07 7,955.45 7,955.45 7,955.45 7,955.45 0.0K
16:08 7,954.52 7,954.52 7,954.52 7,954.52 0.0K
16:09 7,954.86 7,954.86 7,954.86 7,954.86 0.0K
16:10 7,955.90 7,955.90 7,955.90 7,955.90 0.0K
16:11 7,956.95 7,956.95 7,956.95 7,956.95 0.0K
16:12 7,957.53 7,957.53 7,957.53 7,957.53 0.0K
16:13 7,957.45 7,957.45 7,957.45 7,957.45 0.0K
16:14 7,955.60 7,955.60 7,955.60 7,955.60 0.0K
16:15 7,956.41 7,956.41 7,956.41 7,956.41 0.0K
16:16 7,956.08 7,956.08 7,956.08 7,956.08 0.0K
16:17 7,954.82 7,954.82 7,954.82 7,954.82 0.0K
16:18 7,954.69 7,954.69 7,954.69 7,954.69 0.0K
16:19 7,954.87 7,954.87 7,954.87 7,954.87 0.0K
16:20 7,953.96 7,953.96 7,953.96 7,953.96 0.0K
16:21 7,953.61 7,953.61 7,953.61 7,953.61 0.0K
16:22 7,953.53 7,953.53 7,953.53 7,953.53 0.0K
16:23 7,953.33 7,953.33 7,953.33 7,953.33 0.0K
16:24 7,952.92 7,952.92 7,952.92 7,952.92 0.0K
16:25 7,954.24 7,954.24 7,954.24 7,954.24 0.0K
16:26 7,954.57 7,954.57 7,954.57 7,954.57 0.0K
16:27 7,954.58 7,954.58 7,954.58 7,954.58 0.0K
16:28 7,954.82 7,954.82 7,954.82 7,954.82 0.0K
16:29 7,954.31 7,954.31 7,954.31 7,954.31 0.0K
16:30 7,952.15 7,952.15 7,952.15 7,952.15 0.0K
16:31 7,952.67 7,952.67 7,952.67 7,952.67 0.0K
16:32 7,953.77 7,953.77 7,953.77 7,953.77 0.0K
16:33 7,953.28 7,953.28 7,953.28 7,953.28 0.0K
16:34 7,953.57 7,953.57 7,953.57 7,953.57 0.0K
16:35 7,954.42 7,954.42 7,954.42 7,954.42 0.0K
16:36 7,954.70 7,954.70 7,954.70 7,954.70 0.0K
16:37 7,955.40 7,955.40 7,955.40 7,955.40 0.0K
16:38 7,956.07 7,956.07 7,956.07 7,956.07 0.0K
16:39 7,957.12 7,957.12 7,957.12 7,957.12 0.0K
16:40 7,958.01 7,958.01 7,958.01 7,958.01 0.0K
16:41 7,956.43 7,956.43 7,956.43 7,956.43 0.0K
16:42 7,956.15 7,956.15 7,956.15 7,956.15 0.0K
16:43 7,956.94 7,956.94 7,956.94 7,956.94 0.0K
16:44 7,957.02 7,957.02 7,957.02 7,957.02 0.0K
16:45 7,958.47 7,958.47 7,958.47 7,958.47 0.0K
16:46 7,959.09 7,959.09 7,959.09 7,959.09 0.0K
16:47 7,959.53 7,959.53 7,959.53 7,959.53 0.0K
16:48 7,958.10 7,958.10 7,958.10 7,958.10 0.0K
16:49 7,959.43 7,959.43 7,959.43 7,959.43 0.0K
16:50 7,961.99 7,961.99 7,961.99 7,961.99 0.0K
16:51 7,962.29 7,962.29 7,962.29 7,962.29 0.0K
16:52 7,962.82 7,962.82 7,962.82 7,962.82 0.0K
16:53 7,961.90 7,961.90 7,961.90 7,961.90 0.0K
16:54 7,963.09 7,963.09 7,963.09 7,963.09 0.0K
16:55 7,961.82 7,961.82 7,961.82 7,961.82 0.0K
16:56 7,960.31 7,960.31 7,960.31 7,960.31 0.0K
16:57 7,959.64 7,959.64 7,959.64 7,959.64 0.0K
16:58 7,959.99 7,959.99 7,959.99 7,959.99 0.0K
16:59 7,960.28 7,960.28 7,960.28 7,960.28 0.0K
17:00 7,959.67 7,959.67 7,959.67 7,959.67 0.0K
17:01 7,958.95 7,958.95 7,958.95 7,958.95 0.0K
17:02 7,958.55 7,958.55 7,958.55 7,958.55 0.0K
17:03 7,958.65 7,958.65 7,958.65 7,958.65 0.0K
17:04 7,961.52 7,961.52 7,961.52 7,961.52 0.0K
17:05 7,962.48 7,962.48 7,962.48 7,962.48 0.0K
17:06 7,963.37 7,963.37 7,963.37 7,963.37 0.0K
17:07 7,964.14 7,964.14 7,964.14 7,964.14 0.0K
17:08 7,964.80 7,964.80 7,964.80 7,964.80 0.0K
17:09 7,966.65 7,966.65 7,966.65 7,966.65 0.0K
17:10 7,968.14 7,968.14 7,968.14 7,968.14 0.0K
17:11 7,966.92 7,966.92 7,966.92 7,966.92 0.0K
17:12 7,966.62 7,966.62 7,966.62 7,966.62 0.0K
17:13 7,966.42 7,966.42 7,966.42 7,966.42 0.0K
17:14 7,966.51 7,966.51 7,966.51 7,966.51 0.0K
17:15 7,966.88 7,966.88 7,966.88 7,966.88 0.0K
17:16 7,967.02 7,967.02 7,967.02 7,967.02 0.0K
17:17 7,967.23 7,967.23 7,967.23 7,967.23 0.0K
17:18 7,966.82 7,966.82 7,966.82 7,966.82 0.0K
17:19 7,967.68 7,967.68 7,967.68 7,967.68 0.0K
17:20 7,968.94 7,968.94 7,968.94 7,968.94 0.0K
17:21 7,968.42 7,968.42 7,968.42 7,968.42 0.0K
17:22 7,967.46 7,967.46 7,967.46 7,967.46 0.0K
17:23 7,966.95 7,966.95 7,966.95 7,966.95 0.0K
17:24 7,965.88 7,965.88 7,965.88 7,965.88 0.0K
17:25 7,965.32 7,965.32 7,965.32 7,965.32 0.0K
17:26 7,965.12 7,965.12 7,965.12 7,965.12 0.0K
17:27 7,963.87 7,963.87 7,963.87 7,963.87 0.0K
17:28 7,964.11 7,964.11 7,964.11 7,964.11 0.0K
17:29 7,963.76 7,963.76 7,963.76 7,963.76 0.0K
17:30 7,962.46 7,962.46 7,962.46 7,962.46 0.0K
17:31 7,962.33 7,962.33 7,962.33 7,962.33 0.0K
17:32 7,961.70 7,961.70 7,961.70 7,961.70 0.0K
17:33 7,961.53 7,961.53 7,961.53 7,961.53 0.0K
17:34 7,961.84 7,961.84 7,961.84 7,961.84 0.0K
17:35 7,963.22 7,963.22 7,963.22 7,963.22 0.0K
17:36 7,963.22 7,963.22 7,963.22 7,963.22 0.0K
17:37 7,962.56 7,962.56 7,962.56 7,962.56 0.0K
17:38 7,966.30 7,966.30 7,966.30 7,966.30 0.0K
17:39 7,965.01 7,965.01 7,965.01 7,965.01 0.0K
17:40 7,963.96 7,963.96 7,963.96 7,963.96 0.0K
17:41 7,964.13 7,964.13 7,964.13 7,964.13 0.0K
17:42 7,963.47 7,963.47 7,963.47 7,963.47 0.0K
17:43 7,962.84 7,962.84 7,962.84 7,962.84 0.0K
17:44 7,963.07 7,963.07 7,963.07 7,963.07 0.0K
17:45 7,962.58 7,962.58 7,962.58 7,962.58 0.0K
17:46 7,962.31 7,962.31 7,962.31 7,962.31 0.0K
17:47 7,960.62 7,960.62 7,960.62 7,960.62 0.0K
17:48 7,961.61 7,961.61 7,961.61 7,961.61 0.0K
17:49 7,961.32 7,961.32 7,961.32 7,961.32 0.0K
17:50 7,958.89 7,958.89 7,958.89 7,958.89 0.0K
17:51 7,955.64 7,955.64 7,955.64 7,955.64 0.0K
17:52 7,955.20 7,955.20 7,955.20 7,955.20 0.0K
17:53 7,955.83 7,955.83 7,955.83 7,955.83 0.0K
17:54 7,955.02 7,955.02 7,955.02 7,955.02 0.0K
17:55 7,955.91 7,955.91 7,955.91 7,955.91 0.0K
17:56 7,954.48 7,954.48 7,954.48 7,954.48 0.0K
17:57 7,953.90 7,953.90 7,953.90 7,953.90 0.0K
17:58 7,953.66 7,953.66 7,953.66 7,953.66 0.0K
17:59 7,953.69 7,953.69 7,953.69 7,953.69 0.0K
18:00 7,954.20 7,954.20 7,954.20 7,954.20 0.0K
18:01 7,953.84 7,953.84 7,953.84 7,953.84 0.0K
18:02 7,955.21 7,955.21 7,955.21 7,955.21 0.0K
18:03 7,955.58 7,955.58 7,955.58 7,955.58 0.0K
18:04 7,955.01 7,955.01 7,955.01 7,955.01 0.0K
18:05 7,955.15 7,955.15 7,955.15 7,955.15 0.0K
18:06 7,955.56 7,955.56 7,955.56 7,955.56 0.0K
18:07 7,956.01 7,956.01 7,956.01 7,956.01 0.0K
18:08 7,956.42 7,956.42 7,956.42 7,956.42 0.0K
18:09 7,954.46 7,954.46 7,954.46 7,954.46 0.0K
18:10 7,953.92 7,953.92 7,953.92 7,953.92 0.0K
18:11 7,953.86 7,953.86 7,953.86 7,953.86 0.0K
18:12 7,953.73 7,953.73 7,953.73 7,953.73 0.0K
18:13 7,954.64 7,954.64 7,954.64 7,954.64 0.0K
18:14 7,954.98 7,954.98 7,954.98 7,954.98 0.0K
18:15 7,955.23 7,955.23 7,955.23 7,955.23 0.0K
18:16 7,955.49 7,955.49 7,955.49 7,955.49 0.0K
18:17 7,954.54 7,954.54 7,954.54 7,954.54 0.0K
18:18 7,954.66 7,954.66 7,954.66 7,954.66 0.0K
18:19 7,954.15 7,954.15 7,954.15 7,954.15 0.0K
18:20 7,955.62 7,955.62 7,955.62 7,955.62 0.0K
18:21 7,955.99 7,955.99 7,955.99 7,955.99 0.0K
18:22 7,957.27 7,957.27 7,957.27 7,957.27 0.0K
18:23 7,957.82 7,957.82 7,957.82 7,957.82 0.0K
18:24 7,957.07 7,957.07 7,957.07 7,957.07 0.0K
18:25 7,958.07 7,958.07 7,958.07 7,958.07 0.0K
18:29 7,951.54 7,951.54 7,951.54 7,951.54 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