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 7,945.34 7,945.34 7,945.34 7,945.34 0.0K
10:01 7,965.54 7,965.54 7,965.54 7,965.54 0.0K
10:02 7,955.55 7,955.55 7,955.55 7,955.55 0.0K
10:03 7,953.04 7,953.04 7,953.04 7,953.04 0.0K
10:04 7,957.89 7,957.89 7,957.89 7,957.89 0.0K
10:05 7,962.15 7,962.15 7,962.15 7,962.15 0.0K
10:06 7,954.61 7,954.61 7,954.61 7,954.61 0.0K
10:07 7,952.17 7,952.17 7,952.17 7,952.17 0.0K
10:08 7,947.72 7,947.72 7,947.72 7,947.72 0.0K
10:09 7,943.27 7,943.27 7,943.27 7,943.27 0.0K
10:10 7,943.20 7,943.20 7,943.20 7,943.20 0.0K
10:11 7,944.32 7,944.32 7,944.32 7,944.32 0.0K
10:12 7,940.33 7,940.33 7,940.33 7,940.33 0.0K
10:13 7,940.15 7,940.15 7,940.15 7,940.15 0.0K
10:14 7,937.89 7,937.89 7,937.89 7,937.89 0.0K
10:15 7,938.89 7,938.89 7,938.89 7,938.89 0.0K
10:16 7,937.85 7,937.85 7,937.85 7,937.85 0.0K
10:17 7,935.20 7,935.20 7,935.20 7,935.20 0.0K
10:18 7,930.77 7,930.77 7,930.77 7,930.77 0.0K
10:19 7,925.75 7,925.75 7,925.75 7,925.75 0.0K
10:20 7,923.54 7,923.54 7,923.54 7,923.54 0.0K
10:21 7,922.06 7,922.06 7,922.06 7,922.06 0.0K
10:22 7,919.32 7,919.32 7,919.32 7,919.32 0.0K
10:23 7,920.07 7,920.07 7,920.07 7,920.07 0.0K
10:24 7,919.73 7,919.73 7,919.73 7,919.73 0.0K
10:25 7,921.61 7,921.61 7,921.61 7,921.61 0.0K
10:26 7,922.62 7,922.62 7,922.62 7,922.62 0.0K
10:27 7,922.68 7,922.68 7,922.68 7,922.68 0.0K
10:28 7,923.80 7,923.80 7,923.80 7,923.80 0.0K
10:29 7,926.87 7,926.87 7,926.87 7,926.87 0.0K
10:30 7,924.78 7,924.78 7,924.78 7,924.78 0.0K
10:31 7,925.80 7,925.80 7,925.80 7,925.80 0.0K
10:32 7,924.91 7,924.91 7,924.91 7,924.91 0.0K
10:33 7,925.88 7,925.88 7,925.88 7,925.88 0.0K
10:34 7,923.95 7,923.95 7,923.95 7,923.95 0.0K
10:35 7,924.28 7,924.28 7,924.28 7,924.28 0.0K
10:36 7,925.99 7,925.99 7,925.99 7,925.99 0.0K
10:37 7,924.17 7,924.17 7,924.17 7,924.17 0.0K
10:38 7,924.78 7,924.78 7,924.78 7,924.78 0.0K
10:39 7,924.29 7,924.29 7,924.29 7,924.29 0.0K
10:40 7,924.02 7,924.02 7,924.02 7,924.02 0.0K
10:41 7,922.89 7,922.89 7,922.89 7,922.89 0.0K
10:42 7,921.59 7,921.59 7,921.59 7,921.59 0.0K
10:43 7,920.44 7,920.44 7,920.44 7,920.44 0.0K
10:44 7,922.27 7,922.27 7,922.27 7,922.27 0.0K
10:45 7,922.77 7,922.77 7,922.77 7,922.77 0.0K
10:46 7,923.74 7,923.74 7,923.74 7,923.74 0.0K
10:47 7,924.78 7,924.78 7,924.78 7,924.78 0.0K
10:48 7,923.42 7,923.42 7,923.42 7,923.42 0.0K
10:49 7,922.53 7,922.53 7,922.53 7,922.53 0.0K
10:50 7,918.42 7,918.42 7,918.42 7,918.42 0.0K
10:51 7,915.08 7,915.08 7,915.08 7,915.08 0.0K
10:52 7,917.62 7,917.62 7,917.62 7,917.62 0.0K
10:53 7,918.04 7,918.04 7,918.04 7,918.04 0.0K
10:54 7,916.62 7,916.62 7,916.62 7,916.62 0.0K
10:55 7,916.39 7,916.39 7,916.39 7,916.39 0.0K
10:56 7,915.09 7,915.09 7,915.09 7,915.09 0.0K
10:57 7,914.61 7,914.61 7,914.61 7,914.61 0.0K
10:58 7,917.21 7,917.21 7,917.21 7,917.21 0.0K
10:59 7,917.34 7,917.34 7,917.34 7,917.34 0.0K
11:00 7,915.31 7,915.31 7,915.31 7,915.31 0.0K
11:01 7,915.43 7,915.43 7,915.43 7,915.43 0.0K
11:02 7,915.58 7,915.58 7,915.58 7,915.58 0.0K
11:03 7,917.98 7,917.98 7,917.98 7,917.98 0.0K
11:04 7,918.71 7,918.71 7,918.71 7,918.71 0.0K
11:05 7,917.75 7,917.75 7,917.75 7,917.75 0.0K
11:06 7,919.79 7,919.79 7,919.79 7,919.79 0.0K
11:07 7,920.98 7,920.98 7,920.98 7,920.98 0.0K
11:08 7,922.52 7,922.52 7,922.52 7,922.52 0.0K
11:09 7,926.91 7,926.91 7,926.91 7,926.91 0.0K
11:10 7,931.57 7,931.57 7,931.57 7,931.57 0.0K
11:11 7,931.39 7,931.39 7,931.39 7,931.39 0.0K
11:12 7,932.48 7,932.48 7,932.48 7,932.48 0.0K
11:13 7,934.24 7,934.24 7,934.24 7,934.24 0.0K
11:14 7,935.49 7,935.49 7,935.49 7,935.49 0.0K
11:15 7,936.16 7,936.16 7,936.16 7,936.16 0.0K
11:16 7,938.60 7,938.60 7,938.60 7,938.60 0.0K
11:17 7,938.40 7,938.40 7,938.40 7,938.40 0.0K
11:18 7,941.72 7,941.72 7,941.72 7,941.72 0.0K
11:19 7,942.67 7,942.67 7,942.67 7,942.67 0.0K
11:20 7,942.32 7,942.32 7,942.32 7,942.32 0.0K
11:21 7,942.85 7,942.85 7,942.85 7,942.85 0.0K
11:22 7,943.19 7,943.19 7,943.19 7,943.19 0.0K
11:23 7,945.57 7,945.57 7,945.57 7,945.57 0.0K
11:24 7,946.09 7,946.09 7,946.09 7,946.09 0.0K
11:25 7,944.88 7,944.88 7,944.88 7,944.88 0.0K
11:26 7,943.87 7,943.87 7,943.87 7,943.87 0.0K
11:27 7,942.12 7,942.12 7,942.12 7,942.12 0.0K
11:28 7,940.73 7,940.73 7,940.73 7,940.73 0.0K
11:29 7,942.07 7,942.07 7,942.07 7,942.07 0.0K
11:30 7,943.48 7,943.48 7,943.48 7,943.48 0.0K
11:31 7,941.79 7,941.79 7,941.79 7,941.79 0.0K
11:32 7,942.16 7,942.16 7,942.16 7,942.16 0.0K
11:33 7,941.58 7,941.58 7,941.58 7,941.58 0.0K
11:34 7,941.53 7,941.53 7,941.53 7,941.53 0.0K
11:35 7,941.30 7,941.30 7,941.30 7,941.30 0.0K
11:36 7,941.23 7,941.23 7,941.23 7,941.23 0.0K
11:37 7,941.70 7,941.70 7,941.70 7,941.70 0.0K
11:38 7,942.77 7,942.77 7,942.77 7,942.77 0.0K
11:39 7,943.76 7,943.76 7,943.76 7,943.76 0.0K
11:40 7,943.93 7,943.93 7,943.93 7,943.93 0.0K
11:41 7,944.45 7,944.45 7,944.45 7,944.45 0.0K
11:42 7,945.83 7,945.83 7,945.83 7,945.83 0.0K
11:43 7,945.86 7,945.86 7,945.86 7,945.86 0.0K
11:44 7,945.48 7,945.48 7,945.48 7,945.48 0.0K
11:45 7,946.59 7,946.59 7,946.59 7,946.59 0.0K
11:46 7,948.11 7,948.11 7,948.11 7,948.11 0.0K
11:47 7,948.47 7,948.47 7,948.47 7,948.47 0.0K
11:48 7,950.00 7,950.00 7,950.00 7,950.00 0.0K
11:49 7,953.53 7,953.53 7,953.53 7,953.53 0.0K
11:50 7,953.61 7,953.61 7,953.61 7,953.61 0.0K
11:51 7,953.59 7,953.59 7,953.59 7,953.59 0.0K
11:52 7,954.00 7,954.00 7,954.00 7,954.00 0.0K
11:53 7,955.03 7,955.03 7,955.03 7,955.03 0.0K
11:54 7,954.39 7,954.39 7,954.39 7,954.39 0.0K
11:55 7,951.68 7,951.68 7,951.68 7,951.68 0.0K
11:56 7,952.68 7,952.68 7,952.68 7,952.68 0.0K
11:57 7,954.07 7,954.07 7,954.07 7,954.07 0.0K
11:58 7,954.45 7,954.45 7,954.45 7,954.45 0.0K
11:59 7,954.27 7,954.27 7,954.27 7,954.27 0.0K
12:00 7,956.20 7,956.20 7,956.20 7,956.20 0.0K
12:01 7,954.88 7,954.88 7,954.88 7,954.88 0.0K
12:02 7,956.09 7,956.09 7,956.09 7,956.09 0.0K
12:03 7,956.67 7,956.67 7,956.67 7,956.67 0.0K
12:04 7,957.95 7,957.95 7,957.95 7,957.95 0.0K
12:05 7,959.25 7,959.25 7,959.25 7,959.25 0.0K
12:06 7,957.81 7,957.81 7,957.81 7,957.81 0.0K
12:07 7,956.68 7,956.68 7,956.68 7,956.68 0.0K
12:08 7,957.97 7,957.97 7,957.97 7,957.97 0.0K
12:09 7,958.37 7,958.37 7,958.37 7,958.37 0.0K
12:10 7,959.00 7,959.00 7,959.00 7,959.00 0.0K
12:11 7,958.42 7,958.42 7,958.42 7,958.42 0.0K
12:12 7,956.71 7,956.71 7,956.71 7,956.71 0.0K
12:13 7,956.95 7,956.95 7,956.95 7,956.95 0.0K
12:14 7,956.63 7,956.63 7,956.63 7,956.63 0.0K
12:15 7,959.03 7,959.03 7,959.03 7,959.03 0.0K
12:16 7,958.55 7,958.55 7,958.55 7,958.55 0.0K
12:17 7,959.03 7,959.03 7,959.03 7,959.03 0.0K
12:18 7,959.16 7,959.16 7,959.16 7,959.16 0.0K
12:19 7,961.08 7,961.08 7,961.08 7,961.08 0.0K
12:20 7,961.95 7,961.95 7,961.95 7,961.95 0.0K
12:21 7,961.40 7,961.40 7,961.40 7,961.40 0.0K
12:22 7,963.13 7,963.13 7,963.13 7,963.13 0.0K
12:23 7,962.77 7,962.77 7,962.77 7,962.77 0.0K
12:24 7,963.23 7,963.23 7,963.23 7,963.23 0.0K
12:25 7,966.22 7,966.22 7,966.22 7,966.22 0.0K
12:26 7,967.13 7,967.13 7,967.13 7,967.13 0.0K
12:27 7,967.23 7,967.23 7,967.23 7,967.23 0.0K
12:28 7,968.84 7,968.84 7,968.84 7,968.84 0.0K
12:29 7,968.82 7,968.82 7,968.82 7,968.82 0.0K
12:30 7,969.25 7,969.25 7,969.25 7,969.25 0.0K
12:31 7,969.29 7,969.29 7,969.29 7,969.29 0.0K
12:32 7,968.45 7,968.45 7,968.45 7,968.45 0.0K
12:33 7,967.20 7,967.20 7,967.20 7,967.20 0.0K
12:34 7,968.77 7,968.77 7,968.77 7,968.77 0.0K
12:35 7,968.40 7,968.40 7,968.40 7,968.40 0.0K
12:36 7,968.80 7,968.80 7,968.80 7,968.80 0.0K
12:37 7,969.81 7,969.81 7,969.81 7,969.81 0.0K
12:38 7,970.45 7,970.45 7,970.45 7,970.45 0.0K
12:39 7,970.87 7,970.87 7,970.87 7,970.87 0.0K
12:40 7,970.48 7,970.48 7,970.48 7,970.48 0.0K
12:41 7,970.64 7,970.64 7,970.64 7,970.64 0.0K
12:42 7,970.29 7,970.29 7,970.29 7,970.29 0.0K
12:43 7,970.40 7,970.40 7,970.40 7,970.40 0.0K
12:44 7,968.73 7,968.73 7,968.73 7,968.73 0.0K
12:45 7,965.71 7,965.71 7,965.71 7,965.71 0.0K
12:46 7,967.16 7,967.16 7,967.16 7,967.16 0.0K
12:47 7,964.38 7,964.38 7,964.38 7,964.38 0.0K
12:48 7,964.18 7,964.18 7,964.18 7,964.18 0.0K
12:49 7,963.00 7,963.00 7,963.00 7,963.00 0.0K
12:50 7,962.88 7,962.88 7,962.88 7,962.88 0.0K
12:51 7,964.74 7,964.74 7,964.74 7,964.74 0.0K
12:52 7,965.57 7,965.57 7,965.57 7,965.57 0.0K
12:53 7,967.29 7,967.29 7,967.29 7,967.29 0.0K
12:54 7,966.92 7,966.92 7,966.92 7,966.92 0.0K
12:55 7,964.94 7,964.94 7,964.94 7,964.94 0.0K
12:56 7,965.96 7,965.96 7,965.96 7,965.96 0.0K
12:57 7,967.68 7,967.68 7,967.68 7,967.68 0.0K
12:58 7,969.04 7,969.04 7,969.04 7,969.04 0.0K
12:59 7,969.11 7,969.11 7,969.11 7,969.11 0.0K
13:00 7,970.07 7,970.07 7,970.07 7,970.07 0.0K
13:01 7,972.22 7,972.22 7,972.22 7,972.22 0.0K
13:02 7,972.74 7,972.74 7,972.74 7,972.74 0.0K
13:03 7,974.12 7,974.12 7,974.12 7,974.12 0.0K
13:04 7,973.60 7,973.60 7,973.60 7,973.60 0.0K
13:05 7,972.88 7,972.88 7,972.88 7,972.88 0.0K
13:06 7,972.44 7,972.44 7,972.44 7,972.44 0.0K
13:07 7,973.99 7,973.99 7,973.99 7,973.99 0.0K
13:08 7,975.20 7,975.20 7,975.20 7,975.20 0.0K
13:09 7,975.06 7,975.06 7,975.06 7,975.06 0.0K
13:10 7,975.30 7,975.30 7,975.30 7,975.30 0.0K
13:11 7,975.23 7,975.23 7,975.23 7,975.23 0.0K
13:12 7,975.65 7,975.65 7,975.65 7,975.65 0.0K
13:13 7,976.83 7,976.83 7,976.83 7,976.83 0.0K
13:14 7,978.15 7,978.15 7,978.15 7,978.15 0.0K
13:15 7,977.34 7,977.34 7,977.34 7,977.34 0.0K
13:16 7,977.96 7,977.96 7,977.96 7,977.96 0.0K
13:17 7,979.11 7,979.11 7,979.11 7,979.11 0.0K
13:18 7,978.57 7,978.57 7,978.57 7,978.57 0.0K
13:19 7,978.00 7,978.00 7,978.00 7,978.00 0.0K
13:20 7,978.98 7,978.98 7,978.98 7,978.98 0.0K
13:21 7,978.28 7,978.28 7,978.28 7,978.28 0.0K
13:22 7,977.71 7,977.71 7,977.71 7,977.71 0.0K
13:23 7,978.17 7,978.17 7,978.17 7,978.17 0.0K
13:24 7,977.95 7,977.95 7,977.95 7,977.95 0.0K
13:25 7,976.02 7,976.02 7,976.02 7,976.02 0.0K
13:26 7,976.02 7,976.02 7,976.02 7,976.02 0.0K
13:27 7,977.39 7,977.39 7,977.39 7,977.39 0.0K
13:28 7,976.94 7,976.94 7,976.94 7,976.94 0.0K
13:29 7,978.35 7,978.35 7,978.35 7,978.35 0.0K
13:30 7,978.21 7,978.21 7,978.21 7,978.21 0.0K
13:31 7,978.74 7,978.74 7,978.74 7,978.74 0.0K
13:32 7,979.17 7,979.17 7,979.17 7,979.17 0.0K
13:33 7,979.58 7,979.58 7,979.58 7,979.58 0.0K
13:34 7,979.99 7,979.99 7,979.99 7,979.99 0.0K
13:35 7,979.89 7,979.89 7,979.89 7,979.89 0.0K
13:36 7,979.31 7,979.31 7,979.31 7,979.31 0.0K
13:37 7,979.28 7,979.28 7,979.28 7,979.28 0.0K
13:38 7,978.74 7,978.74 7,978.74 7,978.74 0.0K
13:39 7,978.97 7,978.97 7,978.97 7,978.97 0.0K
13:40 7,978.60 7,978.60 7,978.60 7,978.60 0.0K
13:41 7,978.10 7,978.10 7,978.10 7,978.10 0.0K
13:42 7,978.33 7,978.33 7,978.33 7,978.33 0.0K
13:43 7,978.09 7,978.09 7,978.09 7,978.09 0.0K
13:44 7,978.22 7,978.22 7,978.22 7,978.22 0.0K
13:45 7,976.59 7,976.59 7,976.59 7,976.59 0.0K
13:46 7,976.23 7,976.23 7,976.23 7,976.23 0.0K
13:47 7,974.52 7,974.52 7,974.52 7,974.52 0.0K
13:48 7,973.61 7,973.61 7,973.61 7,973.61 0.0K
13:49 7,973.67 7,973.67 7,973.67 7,973.67 0.0K
13:50 7,973.30 7,973.30 7,973.30 7,973.30 0.0K
13:51 7,971.81 7,971.81 7,971.81 7,971.81 0.0K
13:52 7,971.00 7,971.00 7,971.00 7,971.00 0.0K
13:53 7,970.83 7,970.83 7,970.83 7,970.83 0.0K
13:54 7,970.60 7,970.60 7,970.60 7,970.60 0.0K
13:55 7,971.08 7,971.08 7,971.08 7,971.08 0.0K
13:56 7,970.61 7,970.61 7,970.61 7,970.61 0.0K
13:57 7,970.89 7,970.89 7,970.89 7,970.89 0.0K
13:58 7,970.03 7,970.03 7,970.03 7,970.03 0.0K
13:59 7,969.84 7,969.84 7,969.84 7,969.84 0.0K
14:00 7,969.80 7,969.80 7,969.80 7,969.80 0.0K
14:01 7,968.79 7,968.79 7,968.79 7,968.79 0.0K
14:02 7,967.92 7,967.92 7,967.92 7,967.92 0.0K
14:03 7,970.25 7,970.25 7,970.25 7,970.25 0.0K
14:04 7,970.82 7,970.82 7,970.82 7,970.82 0.0K
14:05 7,970.26 7,970.26 7,970.26 7,970.26 0.0K
14:06 7,970.38 7,970.38 7,970.38 7,970.38 0.0K
14:07 7,970.12 7,970.12 7,970.12 7,970.12 0.0K
14:08 7,974.31 7,974.31 7,974.31 7,974.31 0.0K
14:09 7,975.42 7,975.42 7,975.42 7,975.42 0.0K
14:10 7,974.76 7,974.76 7,974.76 7,974.76 0.0K
14:11 7,974.92 7,974.92 7,974.92 7,974.92 0.0K
14:12 7,975.24 7,975.24 7,975.24 7,975.24 0.0K
14:13 7,974.73 7,974.73 7,974.73 7,974.73 0.0K
14:14 7,975.11 7,975.11 7,975.11 7,975.11 0.0K
14:15 7,974.74 7,974.74 7,974.74 7,974.74 0.0K
14:16 7,975.17 7,975.17 7,975.17 7,975.17 0.0K
14:17 7,975.81 7,975.81 7,975.81 7,975.81 0.0K
14:18 7,976.22 7,976.22 7,976.22 7,976.22 0.0K
14:19 7,975.48 7,975.48 7,975.48 7,975.48 0.0K
14:20 7,975.40 7,975.40 7,975.40 7,975.40 0.0K
14:21 7,975.50 7,975.50 7,975.50 7,975.50 0.0K
14:22 7,974.85 7,974.85 7,974.85 7,974.85 0.0K
14:23 7,974.33 7,974.33 7,974.33 7,974.33 0.0K
14:24 7,975.11 7,975.11 7,975.11 7,975.11 0.0K
14:25 7,975.72 7,975.72 7,975.72 7,975.72 0.0K
14:26 7,975.27 7,975.27 7,975.27 7,975.27 0.0K
14:27 7,974.68 7,974.68 7,974.68 7,974.68 0.0K
14:28 7,974.42 7,974.42 7,974.42 7,974.42 0.0K
14:29 7,975.38 7,975.38 7,975.38 7,975.38 0.0K
14:30 7,974.54 7,974.54 7,974.54 7,974.54 0.0K
14:31 7,972.69 7,972.69 7,972.69 7,972.69 0.0K
14:32 7,971.91 7,971.91 7,971.91 7,971.91 0.0K
14:33 7,972.02 7,972.02 7,972.02 7,972.02 0.0K
14:34 7,973.00 7,973.00 7,973.00 7,973.00 0.0K
14:35 7,975.21 7,975.21 7,975.21 7,975.21 0.0K
14:36 7,975.26 7,975.26 7,975.26 7,975.26 0.0K
14:37 7,974.94 7,974.94 7,974.94 7,974.94 0.0K
14:38 7,972.50 7,972.50 7,972.50 7,972.50 0.0K
14:39 7,972.74 7,972.74 7,972.74 7,972.74 0.0K
14:40 7,972.73 7,972.73 7,972.73 7,972.73 0.0K
14:41 7,968.67 7,968.67 7,968.67 7,968.67 0.0K
14:42 7,968.49 7,968.49 7,968.49 7,968.49 0.0K
14:43 7,969.28 7,969.28 7,969.28 7,969.28 0.0K
14:44 7,969.86 7,969.86 7,969.86 7,969.86 0.0K
14:45 7,969.09 7,969.09 7,969.09 7,969.09 0.0K
14:46 7,969.63 7,969.63 7,969.63 7,969.63 0.0K
14:47 7,969.63 7,969.63 7,969.63 7,969.63 0.0K
14:48 7,969.92 7,969.92 7,969.92 7,969.92 0.0K
14:49 7,970.71 7,970.71 7,970.71 7,970.71 0.0K
14:50 7,971.18 7,971.18 7,971.18 7,971.18 0.0K
14:51 7,970.51 7,970.51 7,970.51 7,970.51 0.0K
14:52 7,970.27 7,970.27 7,970.27 7,970.27 0.0K
14:53 7,969.36 7,969.36 7,969.36 7,969.36 0.0K
14:54 7,968.02 7,968.02 7,968.02 7,968.02 0.0K
14:55 7,967.27 7,967.27 7,967.27 7,967.27 0.0K
14:56 7,965.80 7,965.80 7,965.80 7,965.80 0.0K
14:57 7,966.31 7,966.31 7,966.31 7,966.31 0.0K
14:58 7,966.31 7,966.31 7,966.31 7,966.31 0.0K
14:59 7,965.54 7,965.54 7,965.54 7,965.54 0.0K
15:00 7,964.30 7,964.30 7,964.30 7,964.30 0.0K
15:01 7,963.74 7,963.74 7,963.74 7,963.74 0.0K
15:02 7,962.65 7,962.65 7,962.65 7,962.65 0.0K
15:03 7,962.42 7,962.42 7,962.42 7,962.42 0.0K
15:04 7,962.96 7,962.96 7,962.96 7,962.96 0.0K
15:05 7,963.40 7,963.40 7,963.40 7,963.40 0.0K
15:06 7,963.29 7,963.29 7,963.29 7,963.29 0.0K
15:07 7,963.80 7,963.80 7,963.80 7,963.80 0.0K
15:08 7,964.75 7,964.75 7,964.75 7,964.75 0.0K
15:09 7,964.36 7,964.36 7,964.36 7,964.36 0.0K
15:10 7,962.53 7,962.53 7,962.53 7,962.53 0.0K
15:11 7,962.60 7,962.60 7,962.60 7,962.60 0.0K
15:12 7,962.12 7,962.12 7,962.12 7,962.12 0.0K
15:13 7,962.42 7,962.42 7,962.42 7,962.42 0.0K
15:14 7,961.61 7,961.61 7,961.61 7,961.61 0.0K
15:15 7,961.77 7,961.77 7,961.77 7,961.77 0.0K
15:16 7,961.07 7,961.07 7,961.07 7,961.07 0.0K
15:17 7,959.06 7,959.06 7,959.06 7,959.06 0.0K
15:18 7,958.97 7,958.97 7,958.97 7,958.97 0.0K
15:19 7,957.48 7,957.48 7,957.48 7,957.48 0.0K
15:20 7,958.15 7,958.15 7,958.15 7,958.15 0.0K
15:21 7,958.42 7,958.42 7,958.42 7,958.42 0.0K
15:22 7,959.25 7,959.25 7,959.25 7,959.25 0.0K
15:23 7,960.06 7,960.06 7,960.06 7,960.06 0.0K
15:24 7,960.28 7,960.28 7,960.28 7,960.28 0.0K
15:25 7,959.33 7,959.33 7,959.33 7,959.33 0.0K
15:26 7,959.23 7,959.23 7,959.23 7,959.23 0.0K
15:27 7,959.04 7,959.04 7,959.04 7,959.04 0.0K
15:28 7,959.51 7,959.51 7,959.51 7,959.51 0.0K
15:29 7,959.36 7,959.36 7,959.36 7,959.36 0.0K
15:30 7,959.05 7,959.05 7,959.05 7,959.05 0.0K
15:31 7,958.96 7,958.96 7,958.96 7,958.96 0.0K
15:32 7,959.79 7,959.79 7,959.79 7,959.79 0.0K
15:33 7,960.30 7,960.30 7,960.30 7,960.30 0.0K
15:34 7,960.85 7,960.85 7,960.85 7,960.85 0.0K
15:35 7,960.35 7,960.35 7,960.35 7,960.35 0.0K
15:36 7,960.37 7,960.37 7,960.37 7,960.37 0.0K
15:37 7,959.89 7,959.89 7,959.89 7,959.89 0.0K
15:38 7,959.63 7,959.63 7,959.63 7,959.63 0.0K
15:39 7,959.87 7,959.87 7,959.87 7,959.87 0.0K
15:40 7,961.00 7,961.00 7,961.00 7,961.00 0.0K
15:41 7,962.85 7,962.85 7,962.85 7,962.85 0.0K
15:42 7,963.10 7,963.10 7,963.10 7,963.10 0.0K
15:43 7,963.92 7,963.92 7,963.92 7,963.92 0.0K
15:44 7,964.04 7,964.04 7,964.04 7,964.04 0.0K
15:45 7,963.78 7,963.78 7,963.78 7,963.78 0.0K
15:46 7,964.34 7,964.34 7,964.34 7,964.34 0.0K
15:47 7,962.14 7,962.14 7,962.14 7,962.14 0.0K
15:48 7,960.11 7,960.11 7,960.11 7,960.11 0.0K
15:49 7,960.61 7,960.61 7,960.61 7,960.61 0.0K
15:50 7,961.38 7,961.38 7,961.38 7,961.38 0.0K
15:51 7,961.24 7,961.24 7,961.24 7,961.24 0.0K
15:52 7,961.09 7,961.09 7,961.09 7,961.09 0.0K
15:53 7,958.32 7,958.32 7,958.32 7,958.32 0.0K
15:54 7,957.75 7,957.75 7,957.75 7,957.75 0.0K
15:55 7,956.96 7,956.96 7,956.96 7,956.96 0.0K
15:56 7,956.03 7,956.03 7,956.03 7,956.03 0.0K
15:57 7,954.20 7,954.20 7,954.20 7,954.20 0.0K
15:58 7,952.65 7,952.65 7,952.65 7,952.65 0.0K
15:59 7,952.79 7,952.79 7,952.79 7,952.79 0.0K
16:00 7,952.78 7,952.78 7,952.78 7,952.78 0.0K
16:01 7,953.23 7,953.23 7,953.23 7,953.23 0.0K
16:02 7,953.95 7,953.95 7,953.95 7,953.95 0.0K
16:03 7,954.40 7,954.40 7,954.40 7,954.40 0.0K
16:04 7,954.18 7,954.18 7,954.18 7,954.18 0.0K
16:05 7,954.32 7,954.32 7,954.32 7,954.32 0.0K
16:06 7,954.19 7,954.19 7,954.19 7,954.19 0.0K
16:07 7,954.06 7,954.06 7,954.06 7,954.06 0.0K
16:08 7,953.03 7,953.03 7,953.03 7,953.03 0.0K
16:09 7,952.09 7,952.09 7,952.09 7,952.09 0.0K
16:10 7,951.28 7,951.28 7,951.28 7,951.28 0.0K
16:11 7,951.76 7,951.76 7,951.76 7,951.76 0.0K
16:12 7,952.20 7,952.20 7,952.20 7,952.20 0.0K
16:13 7,952.63 7,952.63 7,952.63 7,952.63 0.0K
16:14 7,952.49 7,952.49 7,952.49 7,952.49 0.0K
16:15 7,953.22 7,953.22 7,953.22 7,953.22 0.0K
16:16 7,955.96 7,955.96 7,955.96 7,955.96 0.0K
16:17 7,955.98 7,955.98 7,955.98 7,955.98 0.0K
16:18 7,955.87 7,955.87 7,955.87 7,955.87 0.0K
16:19 7,955.70 7,955.70 7,955.70 7,955.70 0.0K
16:20 7,954.18 7,954.18 7,954.18 7,954.18 0.0K
16:21 7,954.82 7,954.82 7,954.82 7,954.82 0.0K
16:22 7,955.01 7,955.01 7,955.01 7,955.01 0.0K
16:23 7,952.83 7,952.83 7,952.83 7,952.83 0.0K
16:24 7,953.08 7,953.08 7,953.08 7,953.08 0.0K
16:25 7,953.45 7,953.45 7,953.45 7,953.45 0.0K
16:26 7,953.88 7,953.88 7,953.88 7,953.88 0.0K
16:27 7,954.20 7,954.20 7,954.20 7,954.20 0.0K
16:28 7,954.80 7,954.80 7,954.80 7,954.80 0.0K
16:29 7,955.11 7,955.11 7,955.11 7,955.11 0.0K
16:30 7,958.25 7,958.25 7,958.25 7,958.25 0.0K
16:31 7,957.07 7,957.07 7,957.07 7,957.07 0.0K
16:32 7,959.88 7,959.88 7,959.88 7,959.88 0.0K
16:33 7,962.84 7,962.84 7,962.84 7,962.84 0.0K
16:34 7,963.05 7,963.05 7,963.05 7,963.05 0.0K
16:35 7,964.16 7,964.16 7,964.16 7,964.16 0.0K
16:36 7,964.39 7,964.39 7,964.39 7,964.39 0.0K
16:37 7,963.33 7,963.33 7,963.33 7,963.33 0.0K
16:38 7,961.96 7,961.96 7,961.96 7,961.96 0.0K
16:39 7,962.46 7,962.46 7,962.46 7,962.46 0.0K
16:40 7,960.30 7,960.30 7,960.30 7,960.30 0.0K
16:41 7,960.03 7,960.03 7,960.03 7,960.03 0.0K
16:42 7,962.69 7,962.69 7,962.69 7,962.69 0.0K
16:43 7,960.71 7,960.71 7,960.71 7,960.71 0.0K
16:44 7,961.88 7,961.88 7,961.88 7,961.88 0.0K
16:45 7,959.84 7,959.84 7,959.84 7,959.84 0.0K
16:46 7,956.77 7,956.77 7,956.77 7,956.77 0.0K
16:47 7,956.97 7,956.97 7,956.97 7,956.97 0.0K
16:48 7,956.61 7,956.61 7,956.61 7,956.61 0.0K
16:49 7,957.02 7,957.02 7,957.02 7,957.02 0.0K
16:50 7,954.26 7,954.26 7,954.26 7,954.26 0.0K
16:51 7,954.17 7,954.17 7,954.17 7,954.17 0.0K
16:52 7,955.73 7,955.73 7,955.73 7,955.73 0.0K
16:53 7,953.16 7,953.16 7,953.16 7,953.16 0.0K
16:54 7,949.84 7,949.84 7,949.84 7,949.84 0.0K
16:55 7,946.44 7,946.44 7,946.44 7,946.44 0.0K
16:56 7,945.46 7,945.46 7,945.46 7,945.46 0.0K
16:57 7,944.52 7,944.52 7,944.52 7,944.52 0.0K
16:58 7,944.03 7,944.03 7,944.03 7,944.03 0.0K
16:59 7,943.12 7,943.12 7,943.12 7,943.12 0.0K
17:00 7,940.75 7,940.75 7,940.75 7,940.75 0.0K
17:01 7,943.50 7,943.50 7,943.50 7,943.50 0.0K
17:02 7,946.26 7,946.26 7,946.26 7,946.26 0.0K
17:03 7,945.66 7,945.66 7,945.66 7,945.66 0.0K
17:04 7,946.67 7,946.67 7,946.67 7,946.67 0.0K
17:05 7,947.04 7,947.04 7,947.04 7,947.04 0.0K
17:06 7,947.66 7,947.66 7,947.66 7,947.66 0.0K
17:07 7,946.94 7,946.94 7,946.94 7,946.94 0.0K
17:08 7,948.08 7,948.08 7,948.08 7,948.08 0.0K
17:09 7,947.64 7,947.64 7,947.64 7,947.64 0.0K
17:10 7,948.84 7,948.84 7,948.84 7,948.84 0.0K
17:11 7,949.06 7,949.06 7,949.06 7,949.06 0.0K
17:12 7,948.77 7,948.77 7,948.77 7,948.77 0.0K
17:13 7,943.74 7,943.74 7,943.74 7,943.74 0.0K
17:14 7,942.24 7,942.24 7,942.24 7,942.24 0.0K
17:15 7,938.34 7,938.34 7,938.34 7,938.34 0.0K
17:16 7,939.64 7,939.64 7,939.64 7,939.64 0.0K
17:17 7,937.77 7,937.77 7,937.77 7,937.77 0.0K
17:18 7,938.69 7,938.69 7,938.69 7,938.69 0.0K
17:19 7,942.01 7,942.01 7,942.01 7,942.01 0.0K
17:20 7,942.95 7,942.95 7,942.95 7,942.95 0.0K
17:21 7,941.13 7,941.13 7,941.13 7,941.13 0.0K
17:22 7,939.37 7,939.37 7,939.37 7,939.37 0.0K
17:23 7,939.46 7,939.46 7,939.46 7,939.46 0.0K
17:24 7,938.95 7,938.95 7,938.95 7,938.95 0.0K
17:25 7,939.74 7,939.74 7,939.74 7,939.74 0.0K
17:26 7,939.54 7,939.54 7,939.54 7,939.54 0.0K
17:27 7,939.68 7,939.68 7,939.68 7,939.68 0.0K
17:28 7,937.33 7,937.33 7,937.33 7,937.33 0.0K
17:29 7,934.39 7,934.39 7,934.39 7,934.39 0.0K
17:30 7,931.27 7,931.27 7,931.27 7,931.27 0.0K
17:31 7,932.48 7,932.48 7,932.48 7,932.48 0.0K
17:32 7,932.56 7,932.56 7,932.56 7,932.56 0.0K
17:33 7,933.10 7,933.10 7,933.10 7,933.10 0.0K
17:34 7,933.53 7,933.53 7,933.53 7,933.53 0.0K
17:35 7,933.01 7,933.01 7,933.01 7,933.01 0.0K
17:36 7,933.79 7,933.79 7,933.79 7,933.79 0.0K
17:37 7,934.14 7,934.14 7,934.14 7,934.14 0.0K
17:38 7,932.94 7,932.94 7,932.94 7,932.94 0.0K
17:39 7,933.43 7,933.43 7,933.43 7,933.43 0.0K
17:40 7,935.04 7,935.04 7,935.04 7,935.04 0.0K
17:41 7,937.31 7,937.31 7,937.31 7,937.31 0.0K
17:42 7,938.05 7,938.05 7,938.05 7,938.05 0.0K
17:43 7,937.55 7,937.55 7,937.55 7,937.55 0.0K
17:44 7,936.95 7,936.95 7,936.95 7,936.95 0.0K
17:45 7,937.22 7,937.22 7,937.22 7,937.22 0.0K
17:46 7,936.46 7,936.46 7,936.46 7,936.46 0.0K
17:47 7,936.71 7,936.71 7,936.71 7,936.71 0.0K
17:48 7,936.59 7,936.59 7,936.59 7,936.59 0.0K
17:49 7,937.16 7,937.16 7,937.16 7,937.16 0.0K
17:50 7,937.88 7,937.88 7,937.88 7,937.88 0.0K
17:51 7,934.73 7,934.73 7,934.73 7,934.73 0.0K
17:52 7,933.31 7,933.31 7,933.31 7,933.31 0.0K
17:53 7,932.65 7,932.65 7,932.65 7,932.65 0.0K
17:54 7,931.15 7,931.15 7,931.15 7,931.15 0.0K
17:55 7,932.24 7,932.24 7,932.24 7,932.24 0.0K
17:56 7,930.50 7,930.50 7,930.50 7,930.50 0.0K
17:57 7,931.97 7,931.97 7,931.97 7,931.97 0.0K
17:58 7,933.27 7,933.27 7,933.27 7,933.27 0.0K
17:59 7,933.72 7,933.72 7,933.72 7,933.72 0.0K
18:00 7,933.28 7,933.28 7,933.28 7,933.28 0.0K
18:01 7,933.98 7,933.98 7,933.98 7,933.98 0.0K
18:02 7,936.50 7,936.50 7,936.50 7,936.50 0.0K
18:03 7,936.93 7,936.93 7,936.93 7,936.93 0.0K
18:04 7,938.06 7,938.06 7,938.06 7,938.06 0.0K
18:05 7,938.09 7,938.09 7,938.09 7,938.09 0.0K
18:06 7,938.77 7,938.77 7,938.77 7,938.77 0.0K
18:07 7,939.26 7,939.26 7,939.26 7,939.26 0.0K
18:08 7,939.49 7,939.49 7,939.49 7,939.49 0.0K
18:09 7,940.94 7,940.94 7,940.94 7,940.94 0.0K
18:10 7,941.53 7,941.53 7,941.53 7,941.53 0.0K
18:11 7,941.20 7,941.20 7,941.20 7,941.20 0.0K
18:12 7,940.88 7,940.88 7,940.88 7,940.88 0.0K
18:13 7,939.25 7,939.25 7,939.25 7,939.25 0.0K
18:14 7,939.46 7,939.46 7,939.46 7,939.46 0.0K
18:15 7,939.87 7,939.87 7,939.87 7,939.87 0.0K
18:16 7,940.01 7,940.01 7,940.01 7,940.01 0.0K
18:17 7,938.39 7,938.39 7,938.39 7,938.39 0.0K
18:18 7,939.36 7,939.36 7,939.36 7,939.36 0.0K
18:19 7,939.25 7,939.25 7,939.25 7,939.25 0.0K
18:20 7,939.05 7,939.05 7,939.05 7,939.05 0.0K
18:21 7,939.66 7,939.66 7,939.66 7,939.66 0.0K
18:22 7,939.21 7,939.21 7,939.21 7,939.21 0.0K
18:23 7,939.58 7,939.58 7,939.58 7,939.58 0.0K
18:24 7,940.45 7,940.45 7,940.45 7,940.45 0.0K
18:25 7,940.32 7,940.32 7,940.32 7,940.32 0.0K
18:29 7,942.39 7,942.39 7,942.39 7,942.39 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