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 8,051.39 8,051.39 8,051.39 8,051.39 0.0K
10:01 8,061.55 8,061.55 8,061.55 8,061.55 0.0K
10:02 8,070.31 8,070.31 8,070.31 8,070.31 0.0K
10:03 8,074.29 8,074.29 8,074.29 8,074.29 0.0K
10:04 8,075.77 8,075.77 8,075.77 8,075.77 0.0K
10:05 8,078.04 8,078.04 8,078.04 8,078.04 0.0K
10:06 8,070.90 8,070.90 8,070.90 8,070.90 0.0K
10:07 8,070.26 8,070.26 8,070.26 8,070.26 0.0K
10:08 8,068.34 8,068.34 8,068.34 8,068.34 0.0K
10:09 8,067.20 8,067.20 8,067.20 8,067.20 0.0K
10:10 8,066.42 8,066.42 8,066.42 8,066.42 0.0K
10:11 8,071.32 8,071.32 8,071.32 8,071.32 0.0K
10:12 8,074.04 8,074.04 8,074.04 8,074.04 0.0K
10:13 8,075.29 8,075.29 8,075.29 8,075.29 0.0K
10:14 8,075.79 8,075.79 8,075.79 8,075.79 0.0K
10:15 8,075.93 8,075.93 8,075.93 8,075.93 0.0K
10:16 8,075.92 8,075.92 8,075.92 8,075.92 0.0K
10:17 8,073.56 8,073.56 8,073.56 8,073.56 0.0K
10:18 8,071.96 8,071.96 8,071.96 8,071.96 0.0K
10:19 8,070.12 8,070.12 8,070.12 8,070.12 0.0K
10:20 8,070.30 8,070.30 8,070.30 8,070.30 0.0K
10:21 8,072.72 8,072.72 8,072.72 8,072.72 0.0K
10:22 8,074.36 8,074.36 8,074.36 8,074.36 0.0K
10:23 8,072.15 8,072.15 8,072.15 8,072.15 0.0K
10:24 8,070.98 8,070.98 8,070.98 8,070.98 0.0K
10:25 8,071.62 8,071.62 8,071.62 8,071.62 0.0K
10:26 8,070.49 8,070.49 8,070.49 8,070.49 0.0K
10:27 8,071.81 8,071.81 8,071.81 8,071.81 0.0K
10:28 8,070.76 8,070.76 8,070.76 8,070.76 0.0K
10:29 8,070.35 8,070.35 8,070.35 8,070.35 0.0K
10:30 8,070.40 8,070.40 8,070.40 8,070.40 0.0K
10:31 8,069.83 8,069.83 8,069.83 8,069.83 0.0K
10:32 8,069.45 8,069.45 8,069.45 8,069.45 0.0K
10:33 8,067.61 8,067.61 8,067.61 8,067.61 0.0K
10:34 8,065.01 8,065.01 8,065.01 8,065.01 0.0K
10:35 8,063.41 8,063.41 8,063.41 8,063.41 0.0K
10:36 8,062.98 8,062.98 8,062.98 8,062.98 0.0K
10:37 8,060.17 8,060.17 8,060.17 8,060.17 0.0K
10:38 8,059.84 8,059.84 8,059.84 8,059.84 0.0K
10:39 8,058.76 8,058.76 8,058.76 8,058.76 0.0K
10:40 8,057.17 8,057.17 8,057.17 8,057.17 0.0K
10:41 8,056.85 8,056.85 8,056.85 8,056.85 0.0K
10:42 8,057.62 8,057.62 8,057.62 8,057.62 0.0K
10:43 8,057.32 8,057.32 8,057.32 8,057.32 0.0K
10:44 8,056.75 8,056.75 8,056.75 8,056.75 0.0K
10:45 8,055.80 8,055.80 8,055.80 8,055.80 0.0K
10:46 8,058.06 8,058.06 8,058.06 8,058.06 0.0K
10:47 8,058.34 8,058.34 8,058.34 8,058.34 0.0K
10:48 8,058.68 8,058.68 8,058.68 8,058.68 0.0K
10:49 8,058.13 8,058.13 8,058.13 8,058.13 0.0K
10:50 8,058.53 8,058.53 8,058.53 8,058.53 0.0K
10:51 8,056.91 8,056.91 8,056.91 8,056.91 0.0K
10:52 8,056.74 8,056.74 8,056.74 8,056.74 0.0K
10:53 8,055.50 8,055.50 8,055.50 8,055.50 0.0K
10:54 8,054.32 8,054.32 8,054.32 8,054.32 0.0K
10:55 8,053.90 8,053.90 8,053.90 8,053.90 0.0K
10:56 8,054.40 8,054.40 8,054.40 8,054.40 0.0K
10:57 8,053.46 8,053.46 8,053.46 8,053.46 0.0K
10:58 8,053.99 8,053.99 8,053.99 8,053.99 0.0K
10:59 8,054.29 8,054.29 8,054.29 8,054.29 0.0K
11:00 8,053.12 8,053.12 8,053.12 8,053.12 0.0K
11:01 8,051.91 8,051.91 8,051.91 8,051.91 0.0K
11:02 8,049.76 8,049.76 8,049.76 8,049.76 0.0K
11:03 8,049.82 8,049.82 8,049.82 8,049.82 0.0K
11:04 8,054.20 8,054.20 8,054.20 8,054.20 0.0K
11:05 8,055.75 8,055.75 8,055.75 8,055.75 0.0K
11:06 8,055.28 8,055.28 8,055.28 8,055.28 0.0K
11:07 8,056.37 8,056.37 8,056.37 8,056.37 0.0K
11:08 8,056.60 8,056.60 8,056.60 8,056.60 0.0K
11:09 8,056.35 8,056.35 8,056.35 8,056.35 0.0K
11:10 8,057.29 8,057.29 8,057.29 8,057.29 0.0K
11:11 8,055.47 8,055.47 8,055.47 8,055.47 0.0K
11:12 8,056.07 8,056.07 8,056.07 8,056.07 0.0K
11:13 8,056.60 8,056.60 8,056.60 8,056.60 0.0K
11:14 8,057.51 8,057.51 8,057.51 8,057.51 0.0K
11:15 8,056.38 8,056.38 8,056.38 8,056.38 0.0K
11:16 8,054.31 8,054.31 8,054.31 8,054.31 0.0K
11:17 8,052.83 8,052.83 8,052.83 8,052.83 0.0K
11:18 8,051.90 8,051.90 8,051.90 8,051.90 0.0K
11:19 8,051.18 8,051.18 8,051.18 8,051.18 0.0K
11:20 8,048.92 8,048.92 8,048.92 8,048.92 0.0K
11:21 8,050.20 8,050.20 8,050.20 8,050.20 0.0K
11:22 8,049.39 8,049.39 8,049.39 8,049.39 0.0K
11:23 8,048.87 8,048.87 8,048.87 8,048.87 0.0K
11:24 8,047.97 8,047.97 8,047.97 8,047.97 0.0K
11:25 8,045.53 8,045.53 8,045.53 8,045.53 0.0K
11:26 8,045.03 8,045.03 8,045.03 8,045.03 0.0K
11:27 8,044.30 8,044.30 8,044.30 8,044.30 0.0K
11:28 8,044.37 8,044.37 8,044.37 8,044.37 0.0K
11:29 8,043.81 8,043.81 8,043.81 8,043.81 0.0K
11:30 8,044.34 8,044.34 8,044.34 8,044.34 0.0K
11:31 8,042.59 8,042.59 8,042.59 8,042.59 0.0K
11:32 8,043.04 8,043.04 8,043.04 8,043.04 0.0K
11:33 8,040.98 8,040.98 8,040.98 8,040.98 0.0K
11:34 8,041.00 8,041.00 8,041.00 8,041.00 0.0K
11:35 8,039.73 8,039.73 8,039.73 8,039.73 0.0K
11:36 8,040.39 8,040.39 8,040.39 8,040.39 0.0K
11:37 8,039.08 8,039.08 8,039.08 8,039.08 0.0K
11:38 8,037.83 8,037.83 8,037.83 8,037.83 0.0K
11:39 8,038.37 8,038.37 8,038.37 8,038.37 0.0K
11:40 8,038.13 8,038.13 8,038.13 8,038.13 0.0K
11:41 8,039.19 8,039.19 8,039.19 8,039.19 0.0K
11:42 8,039.93 8,039.93 8,039.93 8,039.93 0.0K
11:43 8,040.77 8,040.77 8,040.77 8,040.77 0.0K
11:44 8,040.67 8,040.67 8,040.67 8,040.67 0.0K
11:45 8,041.73 8,041.73 8,041.73 8,041.73 0.0K
11:46 8,041.48 8,041.48 8,041.48 8,041.48 0.0K
11:47 8,039.73 8,039.73 8,039.73 8,039.73 0.0K
11:48 8,040.94 8,040.94 8,040.94 8,040.94 0.0K
11:49 8,041.33 8,041.33 8,041.33 8,041.33 0.0K
11:50 8,041.73 8,041.73 8,041.73 8,041.73 0.0K
11:51 8,041.21 8,041.21 8,041.21 8,041.21 0.0K
11:52 8,042.96 8,042.96 8,042.96 8,042.96 0.0K
11:53 8,042.55 8,042.55 8,042.55 8,042.55 0.0K
11:54 8,040.66 8,040.66 8,040.66 8,040.66 0.0K
11:55 8,039.68 8,039.68 8,039.68 8,039.68 0.0K
11:56 8,041.10 8,041.10 8,041.10 8,041.10 0.0K
11:57 8,041.40 8,041.40 8,041.40 8,041.40 0.0K
11:58 8,041.31 8,041.31 8,041.31 8,041.31 0.0K
11:59 8,043.12 8,043.12 8,043.12 8,043.12 0.0K
12:00 8,044.07 8,044.07 8,044.07 8,044.07 0.0K
12:01 8,042.03 8,042.03 8,042.03 8,042.03 0.0K
12:02 8,042.26 8,042.26 8,042.26 8,042.26 0.0K
12:03 8,042.18 8,042.18 8,042.18 8,042.18 0.0K
12:04 8,042.11 8,042.11 8,042.11 8,042.11 0.0K
12:05 8,042.40 8,042.40 8,042.40 8,042.40 0.0K
12:06 8,040.34 8,040.34 8,040.34 8,040.34 0.0K
12:07 8,039.80 8,039.80 8,039.80 8,039.80 0.0K
12:08 8,040.03 8,040.03 8,040.03 8,040.03 0.0K
12:09 8,038.94 8,038.94 8,038.94 8,038.94 0.0K
12:10 8,038.92 8,038.92 8,038.92 8,038.92 0.0K
12:11 8,039.74 8,039.74 8,039.74 8,039.74 0.0K
12:12 8,040.71 8,040.71 8,040.71 8,040.71 0.0K
12:13 8,039.30 8,039.30 8,039.30 8,039.30 0.0K
12:14 8,037.95 8,037.95 8,037.95 8,037.95 0.0K
12:15 8,037.35 8,037.35 8,037.35 8,037.35 0.0K
12:16 8,036.07 8,036.07 8,036.07 8,036.07 0.0K
12:17 8,037.05 8,037.05 8,037.05 8,037.05 0.0K
12:18 8,037.53 8,037.53 8,037.53 8,037.53 0.0K
12:19 8,035.39 8,035.39 8,035.39 8,035.39 0.0K
12:20 8,035.17 8,035.17 8,035.17 8,035.17 0.0K
12:21 8,035.18 8,035.18 8,035.18 8,035.18 0.0K
12:22 8,033.77 8,033.77 8,033.77 8,033.77 0.0K
12:23 8,032.97 8,032.97 8,032.97 8,032.97 0.0K
12:24 8,033.41 8,033.41 8,033.41 8,033.41 0.0K
12:25 8,033.33 8,033.33 8,033.33 8,033.33 0.0K
12:26 8,032.63 8,032.63 8,032.63 8,032.63 0.0K
12:27 8,032.79 8,032.79 8,032.79 8,032.79 0.0K
12:28 8,031.06 8,031.06 8,031.06 8,031.06 0.0K
12:29 8,030.50 8,030.50 8,030.50 8,030.50 0.0K
12:30 8,029.14 8,029.14 8,029.14 8,029.14 0.0K
12:31 8,027.74 8,027.74 8,027.74 8,027.74 0.0K
12:32 8,029.02 8,029.02 8,029.02 8,029.02 0.0K
12:33 8,028.58 8,028.58 8,028.58 8,028.58 0.0K
12:34 8,027.83 8,027.83 8,027.83 8,027.83 0.0K
12:35 8,028.52 8,028.52 8,028.52 8,028.52 0.0K
12:36 8,028.19 8,028.19 8,028.19 8,028.19 0.0K
12:37 8,029.20 8,029.20 8,029.20 8,029.20 0.0K
12:38 8,028.97 8,028.97 8,028.97 8,028.97 0.0K
12:39 8,029.51 8,029.51 8,029.51 8,029.51 0.0K
12:40 8,027.65 8,027.65 8,027.65 8,027.65 0.0K
12:41 8,028.21 8,028.21 8,028.21 8,028.21 0.0K
12:42 8,027.18 8,027.18 8,027.18 8,027.18 0.0K
12:43 8,025.90 8,025.90 8,025.90 8,025.90 0.0K
12:44 8,025.87 8,025.87 8,025.87 8,025.87 0.0K
12:45 8,024.08 8,024.08 8,024.08 8,024.08 0.0K
12:46 8,024.62 8,024.62 8,024.62 8,024.62 0.0K
12:47 8,022.84 8,022.84 8,022.84 8,022.84 0.0K
12:48 8,022.16 8,022.16 8,022.16 8,022.16 0.0K
12:49 8,020.91 8,020.91 8,020.91 8,020.91 0.0K
12:50 8,021.78 8,021.78 8,021.78 8,021.78 0.0K
12:51 8,021.98 8,021.98 8,021.98 8,021.98 0.0K
12:52 8,022.27 8,022.27 8,022.27 8,022.27 0.0K
12:53 8,021.62 8,021.62 8,021.62 8,021.62 0.0K
12:54 8,021.38 8,021.38 8,021.38 8,021.38 0.0K
12:55 8,021.55 8,021.55 8,021.55 8,021.55 0.0K
12:56 8,021.69 8,021.69 8,021.69 8,021.69 0.0K
12:57 8,021.75 8,021.75 8,021.75 8,021.75 0.0K
12:58 8,021.62 8,021.62 8,021.62 8,021.62 0.0K
12:59 8,021.50 8,021.50 8,021.50 8,021.50 0.0K
13:00 8,019.17 8,019.17 8,019.17 8,019.17 0.0K
13:01 8,019.61 8,019.61 8,019.61 8,019.61 0.0K
13:02 8,018.49 8,018.49 8,018.49 8,018.49 0.0K
13:03 8,017.98 8,017.98 8,017.98 8,017.98 0.0K
13:04 8,019.13 8,019.13 8,019.13 8,019.13 0.0K
13:05 8,017.95 8,017.95 8,017.95 8,017.95 0.0K
13:06 8,015.87 8,015.87 8,015.87 8,015.87 0.0K
13:07 8,015.62 8,015.62 8,015.62 8,015.62 0.0K
13:08 8,016.16 8,016.16 8,016.16 8,016.16 0.0K
13:09 8,015.95 8,015.95 8,015.95 8,015.95 0.0K
13:10 8,014.89 8,014.89 8,014.89 8,014.89 0.0K
13:11 8,013.16 8,013.16 8,013.16 8,013.16 0.0K
13:12 8,011.85 8,011.85 8,011.85 8,011.85 0.0K
13:13 8,012.58 8,012.58 8,012.58 8,012.58 0.0K
13:14 8,011.51 8,011.51 8,011.51 8,011.51 0.0K
13:15 8,010.27 8,010.27 8,010.27 8,010.27 0.0K
13:16 8,009.78 8,009.78 8,009.78 8,009.78 0.0K
13:17 8,010.07 8,010.07 8,010.07 8,010.07 0.0K
13:18 8,008.93 8,008.93 8,008.93 8,008.93 0.0K
13:19 8,007.96 8,007.96 8,007.96 8,007.96 0.0K
13:20 8,007.69 8,007.69 8,007.69 8,007.69 0.0K
13:21 8,008.98 8,008.98 8,008.98 8,008.98 0.0K
13:22 8,009.59 8,009.59 8,009.59 8,009.59 0.0K
13:23 8,007.32 8,007.32 8,007.32 8,007.32 0.0K
13:24 8,007.12 8,007.12 8,007.12 8,007.12 0.0K
13:25 8,006.23 8,006.23 8,006.23 8,006.23 0.0K
13:26 8,007.19 8,007.19 8,007.19 8,007.19 0.0K
13:27 8,005.78 8,005.78 8,005.78 8,005.78 0.0K
13:28 8,004.71 8,004.71 8,004.71 8,004.71 0.0K
13:29 8,005.74 8,005.74 8,005.74 8,005.74 0.0K
13:30 8,006.20 8,006.20 8,006.20 8,006.20 0.0K
13:31 8,006.13 8,006.13 8,006.13 8,006.13 0.0K
13:32 8,005.57 8,005.57 8,005.57 8,005.57 0.0K
13:33 8,005.00 8,005.00 8,005.00 8,005.00 0.0K
13:34 8,004.17 8,004.17 8,004.17 8,004.17 0.0K
13:35 8,002.00 8,002.00 8,002.00 8,002.00 0.0K
13:36 8,001.59 8,001.59 8,001.59 8,001.59 0.0K
13:37 8,001.87 8,001.87 8,001.87 8,001.87 0.0K
13:38 8,002.42 8,002.42 8,002.42 8,002.42 0.0K
13:39 8,000.29 8,000.29 8,000.29 8,000.29 0.0K
13:40 7,998.66 7,998.66 7,998.66 7,998.66 0.0K
13:41 7,998.56 7,998.56 7,998.56 7,998.56 0.0K
13:42 7,999.90 7,999.90 7,999.90 7,999.90 0.0K
13:43 8,000.99 8,000.99 8,000.99 8,000.99 0.0K
13:44 8,001.65 8,001.65 8,001.65 8,001.65 0.0K
13:45 8,003.02 8,003.02 8,003.02 8,003.02 0.0K
13:46 8,003.00 8,003.00 8,003.00 8,003.00 0.0K
13:47 8,003.86 8,003.86 8,003.86 8,003.86 0.0K
13:48 8,004.72 8,004.72 8,004.72 8,004.72 0.0K
13:49 8,004.89 8,004.89 8,004.89 8,004.89 0.0K
13:50 8,005.21 8,005.21 8,005.21 8,005.21 0.0K
13:51 8,004.24 8,004.24 8,004.24 8,004.24 0.0K
13:52 8,004.33 8,004.33 8,004.33 8,004.33 0.0K
13:53 8,002.89 8,002.89 8,002.89 8,002.89 0.0K
13:54 8,002.36 8,002.36 8,002.36 8,002.36 0.0K
13:55 8,003.30 8,003.30 8,003.30 8,003.30 0.0K
13:56 8,004.03 8,004.03 8,004.03 8,004.03 0.0K
13:57 8,004.00 8,004.00 8,004.00 8,004.00 0.0K
13:58 8,004.35 8,004.35 8,004.35 8,004.35 0.0K
13:59 8,004.02 8,004.02 8,004.02 8,004.02 0.0K
14:00 8,003.83 8,003.83 8,003.83 8,003.83 0.0K
14:01 8,005.90 8,005.90 8,005.90 8,005.90 0.0K
14:02 8,006.27 8,006.27 8,006.27 8,006.27 0.0K
14:03 8,007.88 8,007.88 8,007.88 8,007.88 0.0K
14:04 8,008.16 8,008.16 8,008.16 8,008.16 0.0K
14:05 8,009.34 8,009.34 8,009.34 8,009.34 0.0K
14:06 8,009.77 8,009.77 8,009.77 8,009.77 0.0K
14:07 8,009.17 8,009.17 8,009.17 8,009.17 0.0K
14:08 8,008.00 8,008.00 8,008.00 8,008.00 0.0K
14:09 8,007.99 8,007.99 8,007.99 8,007.99 0.0K
14:10 8,007.30 8,007.30 8,007.30 8,007.30 0.0K
14:11 8,007.12 8,007.12 8,007.12 8,007.12 0.0K
14:12 8,006.85 8,006.85 8,006.85 8,006.85 0.0K
14:13 8,004.88 8,004.88 8,004.88 8,004.88 0.0K
14:14 8,004.01 8,004.01 8,004.01 8,004.01 0.0K
14:15 8,004.18 8,004.18 8,004.18 8,004.18 0.0K
14:16 8,003.73 8,003.73 8,003.73 8,003.73 0.0K
14:17 8,004.01 8,004.01 8,004.01 8,004.01 0.0K
14:18 8,003.29 8,003.29 8,003.29 8,003.29 0.0K
14:19 8,001.92 8,001.92 8,001.92 8,001.92 0.0K
14:20 7,999.43 7,999.43 7,999.43 7,999.43 0.0K
14:21 7,999.75 7,999.75 7,999.75 7,999.75 0.0K
14:22 8,001.01 8,001.01 8,001.01 8,001.01 0.0K
14:23 7,999.01 7,999.01 7,999.01 7,999.01 0.0K
14:24 7,998.77 7,998.77 7,998.77 7,998.77 0.0K
14:25 7,998.07 7,998.07 7,998.07 7,998.07 0.0K
14:26 7,999.54 7,999.54 7,999.54 7,999.54 0.0K
14:27 8,000.16 8,000.16 8,000.16 8,000.16 0.0K
14:28 7,999.70 7,999.70 7,999.70 7,999.70 0.0K
14:29 7,998.71 7,998.71 7,998.71 7,998.71 0.0K
14:30 7,999.45 7,999.45 7,999.45 7,999.45 0.0K
14:31 8,002.57 8,002.57 8,002.57 8,002.57 0.0K
14:32 8,002.55 8,002.55 8,002.55 8,002.55 0.0K
14:33 8,001.66 8,001.66 8,001.66 8,001.66 0.0K
14:34 8,001.38 8,001.38 8,001.38 8,001.38 0.0K
14:35 7,999.87 7,999.87 7,999.87 7,999.87 0.0K
14:36 8,000.81 8,000.81 8,000.81 8,000.81 0.0K
14:37 8,001.39 8,001.39 8,001.39 8,001.39 0.0K
14:38 8,001.99 8,001.99 8,001.99 8,001.99 0.0K
14:39 8,002.34 8,002.34 8,002.34 8,002.34 0.0K
14:40 8,003.49 8,003.49 8,003.49 8,003.49 0.0K
14:41 8,005.09 8,005.09 8,005.09 8,005.09 0.0K
14:42 8,005.88 8,005.88 8,005.88 8,005.88 0.0K
14:43 8,008.83 8,008.83 8,008.83 8,008.83 0.0K
14:44 8,008.57 8,008.57 8,008.57 8,008.57 0.0K
14:45 8,009.14 8,009.14 8,009.14 8,009.14 0.0K
14:46 8,009.98 8,009.98 8,009.98 8,009.98 0.0K
14:47 8,011.06 8,011.06 8,011.06 8,011.06 0.0K
14:48 8,012.47 8,012.47 8,012.47 8,012.47 0.0K
14:49 8,012.51 8,012.51 8,012.51 8,012.51 0.0K
14:50 8,014.22 8,014.22 8,014.22 8,014.22 0.0K
14:51 8,015.64 8,015.64 8,015.64 8,015.64 0.0K
14:52 8,016.34 8,016.34 8,016.34 8,016.34 0.0K
14:53 8,016.10 8,016.10 8,016.10 8,016.10 0.0K
14:54 8,016.20 8,016.20 8,016.20 8,016.20 0.0K
14:55 8,016.04 8,016.04 8,016.04 8,016.04 0.0K
14:56 8,016.46 8,016.46 8,016.46 8,016.46 0.0K
14:57 8,017.01 8,017.01 8,017.01 8,017.01 0.0K
14:58 8,017.74 8,017.74 8,017.74 8,017.74 0.0K
14:59 8,018.35 8,018.35 8,018.35 8,018.35 0.0K
15:00 8,021.10 8,021.10 8,021.10 8,021.10 0.0K
15:01 8,021.65 8,021.65 8,021.65 8,021.65 0.0K
15:02 8,021.66 8,021.66 8,021.66 8,021.66 0.0K
15:03 8,021.32 8,021.32 8,021.32 8,021.32 0.0K
15:04 8,020.01 8,020.01 8,020.01 8,020.01 0.0K
15:05 8,019.92 8,019.92 8,019.92 8,019.92 0.0K
15:06 8,019.11 8,019.11 8,019.11 8,019.11 0.0K
15:07 8,018.02 8,018.02 8,018.02 8,018.02 0.0K
15:08 8,017.81 8,017.81 8,017.81 8,017.81 0.0K
15:09 8,017.35 8,017.35 8,017.35 8,017.35 0.0K
15:10 8,017.16 8,017.16 8,017.16 8,017.16 0.0K
15:11 8,016.03 8,016.03 8,016.03 8,016.03 0.0K
15:12 8,015.91 8,015.91 8,015.91 8,015.91 0.0K
15:13 8,016.96 8,016.96 8,016.96 8,016.96 0.0K
15:14 8,016.91 8,016.91 8,016.91 8,016.91 0.0K
15:15 8,017.05 8,017.05 8,017.05 8,017.05 0.0K
15:16 8,016.94 8,016.94 8,016.94 8,016.94 0.0K
15:17 8,016.91 8,016.91 8,016.91 8,016.91 0.0K
15:18 8,016.85 8,016.85 8,016.85 8,016.85 0.0K
15:19 8,017.28 8,017.28 8,017.28 8,017.28 0.0K
15:20 8,017.46 8,017.46 8,017.46 8,017.46 0.0K
15:21 8,017.15 8,017.15 8,017.15 8,017.15 0.0K
15:22 8,016.19 8,016.19 8,016.19 8,016.19 0.0K
15:23 8,017.39 8,017.39 8,017.39 8,017.39 0.0K
15:24 8,017.20 8,017.20 8,017.20 8,017.20 0.0K
15:25 8,017.57 8,017.57 8,017.57 8,017.57 0.0K
15:26 8,017.43 8,017.43 8,017.43 8,017.43 0.0K
15:27 8,017.63 8,017.63 8,017.63 8,017.63 0.0K
15:28 8,017.36 8,017.36 8,017.36 8,017.36 0.0K
15:29 8,017.62 8,017.62 8,017.62 8,017.62 0.0K
15:30 8,018.42 8,018.42 8,018.42 8,018.42 0.0K
15:31 8,020.28 8,020.28 8,020.28 8,020.28 0.0K
15:32 8,026.08 8,026.08 8,026.08 8,026.08 0.0K
15:33 8,026.31 8,026.31 8,026.31 8,026.31 0.0K
15:34 8,025.93 8,025.93 8,025.93 8,025.93 0.0K
15:35 8,026.22 8,026.22 8,026.22 8,026.22 0.0K
15:36 8,023.91 8,023.91 8,023.91 8,023.91 0.0K
15:37 8,021.54 8,021.54 8,021.54 8,021.54 0.0K
15:38 8,022.67 8,022.67 8,022.67 8,022.67 0.0K
15:39 8,022.92 8,022.92 8,022.92 8,022.92 0.0K
15:40 8,023.10 8,023.10 8,023.10 8,023.10 0.0K
15:41 8,023.05 8,023.05 8,023.05 8,023.05 0.0K
15:42 8,022.67 8,022.67 8,022.67 8,022.67 0.0K
15:43 8,023.04 8,023.04 8,023.04 8,023.04 0.0K
15:44 8,021.47 8,021.47 8,021.47 8,021.47 0.0K
15:45 8,020.50 8,020.50 8,020.50 8,020.50 0.0K
15:46 8,020.55 8,020.55 8,020.55 8,020.55 0.0K
15:47 8,019.62 8,019.62 8,019.62 8,019.62 0.0K
15:48 8,020.09 8,020.09 8,020.09 8,020.09 0.0K
15:49 8,019.55 8,019.55 8,019.55 8,019.55 0.0K
15:50 8,019.64 8,019.64 8,019.64 8,019.64 0.0K
15:51 8,018.99 8,018.99 8,018.99 8,018.99 0.0K
15:52 8,019.78 8,019.78 8,019.78 8,019.78 0.0K
15:53 8,018.84 8,018.84 8,018.84 8,018.84 0.0K
15:54 8,019.54 8,019.54 8,019.54 8,019.54 0.0K
15:55 8,019.16 8,019.16 8,019.16 8,019.16 0.0K
15:56 8,019.90 8,019.90 8,019.90 8,019.90 0.0K
15:57 8,019.97 8,019.97 8,019.97 8,019.97 0.0K
15:58 8,020.63 8,020.63 8,020.63 8,020.63 0.0K
15:59 8,020.58 8,020.58 8,020.58 8,020.58 0.0K
16:00 8,019.83 8,019.83 8,019.83 8,019.83 0.0K
16:01 8,019.36 8,019.36 8,019.36 8,019.36 0.0K
16:02 8,020.38 8,020.38 8,020.38 8,020.38 0.0K
16:03 8,020.45 8,020.45 8,020.45 8,020.45 0.0K
16:04 8,020.35 8,020.35 8,020.35 8,020.35 0.0K
16:05 8,022.06 8,022.06 8,022.06 8,022.06 0.0K
16:06 8,022.21 8,022.21 8,022.21 8,022.21 0.0K
16:07 8,021.62 8,021.62 8,021.62 8,021.62 0.0K
16:08 8,021.21 8,021.21 8,021.21 8,021.21 0.0K
16:09 8,021.29 8,021.29 8,021.29 8,021.29 0.0K
16:10 8,021.33 8,021.33 8,021.33 8,021.33 0.0K
16:11 8,022.64 8,022.64 8,022.64 8,022.64 0.0K
16:12 8,022.83 8,022.83 8,022.83 8,022.83 0.0K
16:13 8,023.10 8,023.10 8,023.10 8,023.10 0.0K
16:14 8,023.19 8,023.19 8,023.19 8,023.19 0.0K
16:15 8,022.95 8,022.95 8,022.95 8,022.95 0.0K
16:16 8,022.80 8,022.80 8,022.80 8,022.80 0.0K
16:17 8,023.00 8,023.00 8,023.00 8,023.00 0.0K
16:18 8,022.94 8,022.94 8,022.94 8,022.94 0.0K
16:19 8,022.99 8,022.99 8,022.99 8,022.99 0.0K
16:20 8,022.85 8,022.85 8,022.85 8,022.85 0.0K
16:21 8,024.56 8,024.56 8,024.56 8,024.56 0.0K
16:22 8,023.55 8,023.55 8,023.55 8,023.55 0.0K
16:23 8,022.99 8,022.99 8,022.99 8,022.99 0.0K
16:24 8,023.06 8,023.06 8,023.06 8,023.06 0.0K
16:25 8,022.73 8,022.73 8,022.73 8,022.73 0.0K
16:26 8,022.57 8,022.57 8,022.57 8,022.57 0.0K
16:27 8,022.93 8,022.93 8,022.93 8,022.93 0.0K
16:28 8,022.73 8,022.73 8,022.73 8,022.73 0.0K
16:29 8,023.20 8,023.20 8,023.20 8,023.20 0.0K
16:30 8,020.55 8,020.55 8,020.55 8,020.55 0.0K
16:31 8,017.59 8,017.59 8,017.59 8,017.59 0.0K
16:32 8,015.36 8,015.36 8,015.36 8,015.36 0.0K
16:33 8,013.43 8,013.43 8,013.43 8,013.43 0.0K
16:34 8,015.84 8,015.84 8,015.84 8,015.84 0.0K
16:35 8,015.97 8,015.97 8,015.97 8,015.97 0.0K
16:36 8,016.18 8,016.18 8,016.18 8,016.18 0.0K
16:37 8,017.97 8,017.97 8,017.97 8,017.97 0.0K
16:38 8,018.13 8,018.13 8,018.13 8,018.13 0.0K
16:39 8,017.73 8,017.73 8,017.73 8,017.73 0.0K
16:40 8,017.65 8,017.65 8,017.65 8,017.65 0.0K
16:41 8,015.84 8,015.84 8,015.84 8,015.84 0.0K
16:42 8,015.47 8,015.47 8,015.47 8,015.47 0.0K
16:43 8,014.57 8,014.57 8,014.57 8,014.57 0.0K
16:44 8,013.74 8,013.74 8,013.74 8,013.74 0.0K
16:45 8,015.52 8,015.52 8,015.52 8,015.52 0.0K
16:46 8,012.88 8,012.88 8,012.88 8,012.88 0.0K
16:47 8,013.05 8,013.05 8,013.05 8,013.05 0.0K
16:48 8,012.89 8,012.89 8,012.89 8,012.89 0.0K
16:49 8,014.39 8,014.39 8,014.39 8,014.39 0.0K
16:50 8,014.07 8,014.07 8,014.07 8,014.07 0.0K
16:51 8,015.51 8,015.51 8,015.51 8,015.51 0.0K
16:52 8,017.67 8,017.67 8,017.67 8,017.67 0.0K
16:53 8,018.80 8,018.80 8,018.80 8,018.80 0.0K
16:54 8,017.74 8,017.74 8,017.74 8,017.74 0.0K
16:55 8,018.45 8,018.45 8,018.45 8,018.45 0.0K
16:56 8,018.41 8,018.41 8,018.41 8,018.41 0.0K
16:57 8,018.39 8,018.39 8,018.39 8,018.39 0.0K
16:58 8,019.49 8,019.49 8,019.49 8,019.49 0.0K
16:59 8,019.53 8,019.53 8,019.53 8,019.53 0.0K
17:00 8,019.33 8,019.33 8,019.33 8,019.33 0.0K
17:01 8,020.72 8,020.72 8,020.72 8,020.72 0.0K
17:02 8,025.12 8,025.12 8,025.12 8,025.12 0.0K
17:03 8,025.17 8,025.17 8,025.17 8,025.17 0.0K
17:04 8,022.22 8,022.22 8,022.22 8,022.22 0.0K
17:05 8,020.64 8,020.64 8,020.64 8,020.64 0.0K
17:06 8,020.34 8,020.34 8,020.34 8,020.34 0.0K
17:07 8,021.24 8,021.24 8,021.24 8,021.24 0.0K
17:08 8,019.95 8,019.95 8,019.95 8,019.95 0.0K
17:09 8,018.40 8,018.40 8,018.40 8,018.40 0.0K
17:10 8,017.18 8,017.18 8,017.18 8,017.18 0.0K
17:11 8,017.67 8,017.67 8,017.67 8,017.67 0.0K
17:12 8,018.10 8,018.10 8,018.10 8,018.10 0.0K
17:13 8,018.31 8,018.31 8,018.31 8,018.31 0.0K
17:14 8,019.03 8,019.03 8,019.03 8,019.03 0.0K
17:15 8,016.82 8,016.82 8,016.82 8,016.82 0.0K
17:16 8,017.63 8,017.63 8,017.63 8,017.63 0.0K
17:17 8,018.05 8,018.05 8,018.05 8,018.05 0.0K
17:18 8,018.06 8,018.06 8,018.06 8,018.06 0.0K
17:19 8,018.49 8,018.49 8,018.49 8,018.49 0.0K
17:20 8,019.81 8,019.81 8,019.81 8,019.81 0.0K
17:21 8,020.93 8,020.93 8,020.93 8,020.93 0.0K
17:22 8,020.73 8,020.73 8,020.73 8,020.73 0.0K
17:23 8,020.55 8,020.55 8,020.55 8,020.55 0.0K
17:24 8,017.76 8,017.76 8,017.76 8,017.76 0.0K
17:25 8,018.25 8,018.25 8,018.25 8,018.25 0.0K
17:26 8,018.91 8,018.91 8,018.91 8,018.91 0.0K
17:27 8,019.40 8,019.40 8,019.40 8,019.40 0.0K
17:28 8,019.76 8,019.76 8,019.76 8,019.76 0.0K
17:29 8,018.32 8,018.32 8,018.32 8,018.32 0.0K
17:30 8,018.33 8,018.33 8,018.33 8,018.33 0.0K
17:31 8,016.93 8,016.93 8,016.93 8,016.93 0.0K
17:32 8,018.06 8,018.06 8,018.06 8,018.06 0.0K
17:33 8,018.88 8,018.88 8,018.88 8,018.88 0.0K
17:34 8,019.68 8,019.68 8,019.68 8,019.68 0.0K
17:35 8,019.76 8,019.76 8,019.76 8,019.76 0.0K
17:36 8,019.54 8,019.54 8,019.54 8,019.54 0.0K
17:37 8,017.88 8,017.88 8,017.88 8,017.88 0.0K
17:38 8,017.91 8,017.91 8,017.91 8,017.91 0.0K
17:39 8,018.52 8,018.52 8,018.52 8,018.52 0.0K
17:40 8,016.97 8,016.97 8,016.97 8,016.97 0.0K
17:41 8,017.77 8,017.77 8,017.77 8,017.77 0.0K
17:42 8,017.80 8,017.80 8,017.80 8,017.80 0.0K
17:43 8,018.68 8,018.68 8,018.68 8,018.68 0.0K
17:44 8,016.18 8,016.18 8,016.18 8,016.18 0.0K
17:45 8,016.89 8,016.89 8,016.89 8,016.89 0.0K
17:46 8,017.63 8,017.63 8,017.63 8,017.63 0.0K
17:47 8,016.84 8,016.84 8,016.84 8,016.84 0.0K
17:48 8,016.72 8,016.72 8,016.72 8,016.72 0.0K
17:49 8,017.18 8,017.18 8,017.18 8,017.18 0.0K
17:50 8,016.69 8,016.69 8,016.69 8,016.69 0.0K
17:51 8,014.58 8,014.58 8,014.58 8,014.58 0.0K
17:52 8,014.51 8,014.51 8,014.51 8,014.51 0.0K
17:53 8,012.10 8,012.10 8,012.10 8,012.10 0.0K
17:54 8,011.67 8,011.67 8,011.67 8,011.67 0.0K
17:55 8,010.17 8,010.17 8,010.17 8,010.17 0.0K
17:56 8,009.45 8,009.45 8,009.45 8,009.45 0.0K
17:57 8,009.45 8,009.45 8,009.45 8,009.45 0.0K
17:58 8,010.46 8,010.46 8,010.46 8,010.46 0.0K
17:59 8,011.12 8,011.12 8,011.12 8,011.12 0.0K
18:00 8,010.65 8,010.65 8,010.65 8,010.65 0.0K
18:01 8,012.14 8,012.14 8,012.14 8,012.14 0.0K
18:02 8,011.94 8,011.94 8,011.94 8,011.94 0.0K
18:03 8,010.89 8,010.89 8,010.89 8,010.89 0.0K
18:04 8,009.89 8,009.89 8,009.89 8,009.89 0.0K
18:05 8,011.67 8,011.67 8,011.67 8,011.67 0.0K
18:06 8,011.52 8,011.52 8,011.52 8,011.52 0.0K
18:07 8,012.86 8,012.86 8,012.86 8,012.86 0.0K
18:08 8,012.70 8,012.70 8,012.70 8,012.70 0.0K
18:09 8,012.57 8,012.57 8,012.57 8,012.57 0.0K
18:10 8,013.14 8,013.14 8,013.14 8,013.14 0.0K
18:11 8,014.27 8,014.27 8,014.27 8,014.27 0.0K
18:12 8,014.56 8,014.56 8,014.56 8,014.56 0.0K
18:13 8,014.13 8,014.13 8,014.13 8,014.13 0.0K
18:14 8,014.21 8,014.21 8,014.21 8,014.21 0.0K
18:15 8,014.04 8,014.04 8,014.04 8,014.04 0.0K
18:16 8,015.66 8,015.66 8,015.66 8,015.66 0.0K
18:17 8,015.35 8,015.35 8,015.35 8,015.35 0.0K
18:18 8,016.06 8,016.06 8,016.06 8,016.06 0.0K
18:19 8,016.18 8,016.18 8,016.18 8,016.18 0.0K
18:20 8,014.18 8,014.18 8,014.18 8,014.18 0.0K
18:21 8,011.80 8,011.80 8,011.80 8,011.80 0.0K
18:22 8,011.93 8,011.93 8,011.93 8,011.93 0.0K
18:23 8,011.31 8,011.31 8,011.31 8,011.31 0.0K
18:24 8,009.89 8,009.89 8,009.89 8,009.89 0.0K
18:25 8,009.26 8,009.26 8,009.26 8,009.26 0.0K
18:29 8,005.34 8,005.34 8,005.34 8,005.34 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