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 8,110.50 8,110.50 8,110.50 8,110.50 0.0K
10:01 8,130.62 8,130.62 8,130.62 8,130.62 0.0K
10:02 8,135.32 8,135.32 8,135.32 8,135.32 0.0K
10:03 8,133.62 8,133.62 8,133.62 8,133.62 0.0K
10:04 8,133.32 8,133.32 8,133.32 8,133.32 0.0K
10:05 8,134.15 8,134.15 8,134.15 8,134.15 0.0K
10:06 8,138.82 8,138.82 8,138.82 8,138.82 0.0K
10:07 8,138.81 8,138.81 8,138.81 8,138.81 0.0K
10:08 8,132.65 8,132.65 8,132.65 8,132.65 0.0K
10:09 8,128.45 8,128.45 8,128.45 8,128.45 0.0K
10:10 8,128.77 8,128.77 8,128.77 8,128.77 0.0K
10:11 8,131.50 8,131.50 8,131.50 8,131.50 0.0K
10:12 8,128.92 8,128.92 8,128.92 8,128.92 0.0K
10:13 8,127.38 8,127.38 8,127.38 8,127.38 0.0K
10:14 8,125.83 8,125.83 8,125.83 8,125.83 0.0K
10:15 8,125.65 8,125.65 8,125.65 8,125.65 0.0K
10:16 8,126.00 8,126.00 8,126.00 8,126.00 0.0K
10:17 8,125.63 8,125.63 8,125.63 8,125.63 0.0K
10:18 8,125.93 8,125.93 8,125.93 8,125.93 0.0K
10:19 8,125.85 8,125.85 8,125.85 8,125.85 0.0K
10:20 8,123.57 8,123.57 8,123.57 8,123.57 0.0K
10:21 8,126.46 8,126.46 8,126.46 8,126.46 0.0K
10:22 8,129.31 8,129.31 8,129.31 8,129.31 0.0K
10:23 8,131.76 8,131.76 8,131.76 8,131.76 0.0K
10:24 8,134.57 8,134.57 8,134.57 8,134.57 0.0K
10:25 8,136.70 8,136.70 8,136.70 8,136.70 0.0K
10:26 8,136.67 8,136.67 8,136.67 8,136.67 0.0K
10:27 8,138.46 8,138.46 8,138.46 8,138.46 0.0K
10:28 8,138.63 8,138.63 8,138.63 8,138.63 0.0K
10:29 8,140.04 8,140.04 8,140.04 8,140.04 0.0K
10:30 8,139.38 8,139.38 8,139.38 8,139.38 0.0K
10:31 8,140.14 8,140.14 8,140.14 8,140.14 0.0K
10:32 8,141.59 8,141.59 8,141.59 8,141.59 0.0K
10:33 8,142.58 8,142.58 8,142.58 8,142.58 0.0K
10:34 8,141.49 8,141.49 8,141.49 8,141.49 0.0K
10:35 8,141.29 8,141.29 8,141.29 8,141.29 0.0K
10:36 8,140.79 8,140.79 8,140.79 8,140.79 0.0K
10:37 8,140.68 8,140.68 8,140.68 8,140.68 0.0K
10:38 8,140.96 8,140.96 8,140.96 8,140.96 0.0K
10:39 8,143.69 8,143.69 8,143.69 8,143.69 0.0K
10:40 8,142.70 8,142.70 8,142.70 8,142.70 0.0K
10:41 8,140.55 8,140.55 8,140.55 8,140.55 0.0K
10:42 8,137.18 8,137.18 8,137.18 8,137.18 0.0K
10:43 8,135.17 8,135.17 8,135.17 8,135.17 0.0K
10:44 8,131.99 8,131.99 8,131.99 8,131.99 0.0K
10:45 8,130.40 8,130.40 8,130.40 8,130.40 0.0K
10:46 8,128.55 8,128.55 8,128.55 8,128.55 0.0K
10:47 8,127.39 8,127.39 8,127.39 8,127.39 0.0K
10:48 8,127.04 8,127.04 8,127.04 8,127.04 0.0K
10:49 8,125.74 8,125.74 8,125.74 8,125.74 0.0K
10:50 8,122.87 8,122.87 8,122.87 8,122.87 0.0K
10:51 8,119.50 8,119.50 8,119.50 8,119.50 0.0K
10:52 8,119.74 8,119.74 8,119.74 8,119.74 0.0K
10:53 8,117.39 8,117.39 8,117.39 8,117.39 0.0K
10:54 8,117.04 8,117.04 8,117.04 8,117.04 0.0K
10:55 8,115.69 8,115.69 8,115.69 8,115.69 0.0K
10:56 8,115.42 8,115.42 8,115.42 8,115.42 0.0K
10:57 8,115.10 8,115.10 8,115.10 8,115.10 0.0K
10:58 8,115.69 8,115.69 8,115.69 8,115.69 0.0K
10:59 8,115.68 8,115.68 8,115.68 8,115.68 0.0K
11:00 8,115.13 8,115.13 8,115.13 8,115.13 0.0K
11:01 8,116.48 8,116.48 8,116.48 8,116.48 0.0K
11:02 8,116.43 8,116.43 8,116.43 8,116.43 0.0K
11:03 8,115.93 8,115.93 8,115.93 8,115.93 0.0K
11:04 8,114.13 8,114.13 8,114.13 8,114.13 0.0K
11:05 8,112.03 8,112.03 8,112.03 8,112.03 0.0K
11:06 8,108.47 8,108.47 8,108.47 8,108.47 0.0K
11:07 8,107.47 8,107.47 8,107.47 8,107.47 0.0K
11:08 8,108.80 8,108.80 8,108.80 8,108.80 0.0K
11:09 8,109.73 8,109.73 8,109.73 8,109.73 0.0K
11:10 8,107.88 8,107.88 8,107.88 8,107.88 0.0K
11:11 8,108.39 8,108.39 8,108.39 8,108.39 0.0K
11:12 8,110.24 8,110.24 8,110.24 8,110.24 0.0K
11:13 8,109.49 8,109.49 8,109.49 8,109.49 0.0K
11:14 8,108.74 8,108.74 8,108.74 8,108.74 0.0K
11:15 8,110.12 8,110.12 8,110.12 8,110.12 0.0K
11:16 8,111.34 8,111.34 8,111.34 8,111.34 0.0K
11:17 8,113.74 8,113.74 8,113.74 8,113.74 0.0K
11:18 8,114.25 8,114.25 8,114.25 8,114.25 0.0K
11:19 8,113.74 8,113.74 8,113.74 8,113.74 0.0K
11:20 8,114.60 8,114.60 8,114.60 8,114.60 0.0K
11:21 8,114.81 8,114.81 8,114.81 8,114.81 0.0K
11:22 8,116.59 8,116.59 8,116.59 8,116.59 0.0K
11:23 8,116.31 8,116.31 8,116.31 8,116.31 0.0K
11:24 8,115.35 8,115.35 8,115.35 8,115.35 0.0K
11:25 8,115.92 8,115.92 8,115.92 8,115.92 0.0K
11:26 8,115.38 8,115.38 8,115.38 8,115.38 0.0K
11:27 8,113.37 8,113.37 8,113.37 8,113.37 0.0K
11:28 8,112.05 8,112.05 8,112.05 8,112.05 0.0K
11:29 8,108.04 8,108.04 8,108.04 8,108.04 0.0K
11:30 8,108.08 8,108.08 8,108.08 8,108.08 0.0K
11:31 8,109.09 8,109.09 8,109.09 8,109.09 0.0K
11:32 8,109.03 8,109.03 8,109.03 8,109.03 0.0K
11:33 8,107.80 8,107.80 8,107.80 8,107.80 0.0K
11:34 8,108.21 8,108.21 8,108.21 8,108.21 0.0K
11:35 8,107.95 8,107.95 8,107.95 8,107.95 0.0K
11:36 8,106.95 8,106.95 8,106.95 8,106.95 0.0K
11:37 8,106.20 8,106.20 8,106.20 8,106.20 0.0K
11:38 8,105.76 8,105.76 8,105.76 8,105.76 0.0K
11:39 8,106.19 8,106.19 8,106.19 8,106.19 0.0K
11:40 8,105.54 8,105.54 8,105.54 8,105.54 0.0K
11:41 8,102.53 8,102.53 8,102.53 8,102.53 0.0K
11:42 8,101.19 8,101.19 8,101.19 8,101.19 0.0K
11:43 8,100.97 8,100.97 8,100.97 8,100.97 0.0K
11:44 8,097.88 8,097.88 8,097.88 8,097.88 0.0K
11:45 8,096.92 8,096.92 8,096.92 8,096.92 0.0K
11:46 8,092.04 8,092.04 8,092.04 8,092.04 0.0K
11:47 8,090.66 8,090.66 8,090.66 8,090.66 0.0K
11:48 8,090.41 8,090.41 8,090.41 8,090.41 0.0K
11:49 8,089.52 8,089.52 8,089.52 8,089.52 0.0K
11:50 8,088.16 8,088.16 8,088.16 8,088.16 0.0K
11:51 8,087.55 8,087.55 8,087.55 8,087.55 0.0K
11:52 8,088.01 8,088.01 8,088.01 8,088.01 0.0K
11:53 8,086.20 8,086.20 8,086.20 8,086.20 0.0K
11:54 8,084.40 8,084.40 8,084.40 8,084.40 0.0K
11:55 8,085.72 8,085.72 8,085.72 8,085.72 0.0K
11:56 8,089.44 8,089.44 8,089.44 8,089.44 0.0K
11:57 8,088.67 8,088.67 8,088.67 8,088.67 0.0K
11:58 8,088.95 8,088.95 8,088.95 8,088.95 0.0K
11:59 8,089.75 8,089.75 8,089.75 8,089.75 0.0K
12:00 8,090.50 8,090.50 8,090.50 8,090.50 0.0K
12:01 8,091.57 8,091.57 8,091.57 8,091.57 0.0K
12:02 8,092.23 8,092.23 8,092.23 8,092.23 0.0K
12:03 8,090.60 8,090.60 8,090.60 8,090.60 0.0K
12:04 8,089.51 8,089.51 8,089.51 8,089.51 0.0K
12:05 8,090.23 8,090.23 8,090.23 8,090.23 0.0K
12:06 8,091.57 8,091.57 8,091.57 8,091.57 0.0K
12:07 8,092.26 8,092.26 8,092.26 8,092.26 0.0K
12:08 8,091.67 8,091.67 8,091.67 8,091.67 0.0K
12:09 8,090.37 8,090.37 8,090.37 8,090.37 0.0K
12:10 8,089.65 8,089.65 8,089.65 8,089.65 0.0K
12:11 8,092.17 8,092.17 8,092.17 8,092.17 0.0K
12:12 8,092.82 8,092.82 8,092.82 8,092.82 0.0K
12:13 8,093.30 8,093.30 8,093.30 8,093.30 0.0K
12:14 8,092.48 8,092.48 8,092.48 8,092.48 0.0K
12:15 8,092.12 8,092.12 8,092.12 8,092.12 0.0K
12:16 8,092.40 8,092.40 8,092.40 8,092.40 0.0K
12:17 8,093.70 8,093.70 8,093.70 8,093.70 0.0K
12:18 8,090.60 8,090.60 8,090.60 8,090.60 0.0K
12:19 8,090.29 8,090.29 8,090.29 8,090.29 0.0K
12:20 8,091.21 8,091.21 8,091.21 8,091.21 0.0K
12:21 8,090.25 8,090.25 8,090.25 8,090.25 0.0K
12:22 8,088.15 8,088.15 8,088.15 8,088.15 0.0K
12:23 8,087.46 8,087.46 8,087.46 8,087.46 0.0K
12:24 8,087.00 8,087.00 8,087.00 8,087.00 0.0K
12:25 8,087.32 8,087.32 8,087.32 8,087.32 0.0K
12:26 8,088.56 8,088.56 8,088.56 8,088.56 0.0K
12:27 8,088.67 8,088.67 8,088.67 8,088.67 0.0K
12:28 8,087.92 8,087.92 8,087.92 8,087.92 0.0K
12:29 8,087.20 8,087.20 8,087.20 8,087.20 0.0K
12:30 8,087.44 8,087.44 8,087.44 8,087.44 0.0K
12:31 8,087.07 8,087.07 8,087.07 8,087.07 0.0K
12:32 8,088.60 8,088.60 8,088.60 8,088.60 0.0K
12:33 8,089.12 8,089.12 8,089.12 8,089.12 0.0K
12:34 8,088.92 8,088.92 8,088.92 8,088.92 0.0K
12:35 8,088.93 8,088.93 8,088.93 8,088.93 0.0K
12:36 8,089.33 8,089.33 8,089.33 8,089.33 0.0K
12:37 8,089.35 8,089.35 8,089.35 8,089.35 0.0K
12:38 8,088.95 8,088.95 8,088.95 8,088.95 0.0K
12:39 8,089.39 8,089.39 8,089.39 8,089.39 0.0K
12:40 8,090.19 8,090.19 8,090.19 8,090.19 0.0K
12:41 8,090.70 8,090.70 8,090.70 8,090.70 0.0K
12:42 8,090.91 8,090.91 8,090.91 8,090.91 0.0K
12:43 8,092.02 8,092.02 8,092.02 8,092.02 0.0K
12:44 8,092.92 8,092.92 8,092.92 8,092.92 0.0K
12:45 8,092.97 8,092.97 8,092.97 8,092.97 0.0K
12:46 8,092.37 8,092.37 8,092.37 8,092.37 0.0K
12:47 8,092.46 8,092.46 8,092.46 8,092.46 0.0K
12:48 8,092.21 8,092.21 8,092.21 8,092.21 0.0K
12:49 8,094.27 8,094.27 8,094.27 8,094.27 0.0K
12:50 8,093.48 8,093.48 8,093.48 8,093.48 0.0K
12:51 8,093.44 8,093.44 8,093.44 8,093.44 0.0K
12:52 8,093.33 8,093.33 8,093.33 8,093.33 0.0K
12:53 8,093.06 8,093.06 8,093.06 8,093.06 0.0K
12:54 8,092.50 8,092.50 8,092.50 8,092.50 0.0K
12:55 8,091.42 8,091.42 8,091.42 8,091.42 0.0K
12:56 8,094.51 8,094.51 8,094.51 8,094.51 0.0K
12:57 8,095.73 8,095.73 8,095.73 8,095.73 0.0K
12:58 8,095.14 8,095.14 8,095.14 8,095.14 0.0K
12:59 8,094.90 8,094.90 8,094.90 8,094.90 0.0K
13:00 8,094.68 8,094.68 8,094.68 8,094.68 0.0K
13:01 8,094.58 8,094.58 8,094.58 8,094.58 0.0K
13:02 8,095.60 8,095.60 8,095.60 8,095.60 0.0K
13:03 8,095.92 8,095.92 8,095.92 8,095.92 0.0K
13:04 8,096.51 8,096.51 8,096.51 8,096.51 0.0K
13:05 8,097.86 8,097.86 8,097.86 8,097.86 0.0K
13:06 8,100.01 8,100.01 8,100.01 8,100.01 0.0K
13:07 8,100.34 8,100.34 8,100.34 8,100.34 0.0K
13:08 8,102.53 8,102.53 8,102.53 8,102.53 0.0K
13:09 8,102.75 8,102.75 8,102.75 8,102.75 0.0K
13:10 8,105.68 8,105.68 8,105.68 8,105.68 0.0K
13:11 8,105.97 8,105.97 8,105.97 8,105.97 0.0K
13:12 8,106.26 8,106.26 8,106.26 8,106.26 0.0K
13:13 8,106.17 8,106.17 8,106.17 8,106.17 0.0K
13:14 8,106.21 8,106.21 8,106.21 8,106.21 0.0K
13:15 8,107.53 8,107.53 8,107.53 8,107.53 0.0K
13:16 8,107.03 8,107.03 8,107.03 8,107.03 0.0K
13:17 8,107.24 8,107.24 8,107.24 8,107.24 0.0K
13:18 8,107.49 8,107.49 8,107.49 8,107.49 0.0K
13:19 8,105.85 8,105.85 8,105.85 8,105.85 0.0K
13:20 8,105.29 8,105.29 8,105.29 8,105.29 0.0K
13:21 8,105.63 8,105.63 8,105.63 8,105.63 0.0K
13:22 8,106.87 8,106.87 8,106.87 8,106.87 0.0K
13:23 8,106.24 8,106.24 8,106.24 8,106.24 0.0K
13:24 8,106.94 8,106.94 8,106.94 8,106.94 0.0K
13:25 8,106.95 8,106.95 8,106.95 8,106.95 0.0K
13:26 8,106.45 8,106.45 8,106.45 8,106.45 0.0K
13:27 8,106.13 8,106.13 8,106.13 8,106.13 0.0K
13:28 8,107.11 8,107.11 8,107.11 8,107.11 0.0K
13:29 8,107.79 8,107.79 8,107.79 8,107.79 0.0K
13:30 8,107.36 8,107.36 8,107.36 8,107.36 0.0K
13:31 8,107.44 8,107.44 8,107.44 8,107.44 0.0K
13:32 8,107.15 8,107.15 8,107.15 8,107.15 0.0K
13:33 8,107.66 8,107.66 8,107.66 8,107.66 0.0K
13:34 8,107.83 8,107.83 8,107.83 8,107.83 0.0K
13:35 8,107.59 8,107.59 8,107.59 8,107.59 0.0K
13:36 8,107.96 8,107.96 8,107.96 8,107.96 0.0K
13:37 8,108.66 8,108.66 8,108.66 8,108.66 0.0K
13:38 8,108.53 8,108.53 8,108.53 8,108.53 0.0K
13:39 8,108.43 8,108.43 8,108.43 8,108.43 0.0K
13:40 8,108.03 8,108.03 8,108.03 8,108.03 0.0K
13:41 8,107.38 8,107.38 8,107.38 8,107.38 0.0K
13:42 8,107.18 8,107.18 8,107.18 8,107.18 0.0K
13:43 8,107.36 8,107.36 8,107.36 8,107.36 0.0K
13:44 8,107.75 8,107.75 8,107.75 8,107.75 0.0K
13:45 8,107.65 8,107.65 8,107.65 8,107.65 0.0K
13:46 8,107.40 8,107.40 8,107.40 8,107.40 0.0K
13:47 8,109.23 8,109.23 8,109.23 8,109.23 0.0K
13:48 8,109.33 8,109.33 8,109.33 8,109.33 0.0K
13:49 8,109.04 8,109.04 8,109.04 8,109.04 0.0K
13:50 8,108.92 8,108.92 8,108.92 8,108.92 0.0K
13:51 8,108.55 8,108.55 8,108.55 8,108.55 0.0K
13:52 8,107.81 8,107.81 8,107.81 8,107.81 0.0K
13:53 8,107.27 8,107.27 8,107.27 8,107.27 0.0K
13:54 8,107.76 8,107.76 8,107.76 8,107.76 0.0K
13:55 8,107.34 8,107.34 8,107.34 8,107.34 0.0K
13:56 8,106.89 8,106.89 8,106.89 8,106.89 0.0K
13:57 8,107.71 8,107.71 8,107.71 8,107.71 0.0K
13:58 8,108.69 8,108.69 8,108.69 8,108.69 0.0K
13:59 8,109.35 8,109.35 8,109.35 8,109.35 0.0K
14:00 8,109.40 8,109.40 8,109.40 8,109.40 0.0K
14:01 8,109.74 8,109.74 8,109.74 8,109.74 0.0K
14:02 8,110.46 8,110.46 8,110.46 8,110.46 0.0K
14:03 8,110.35 8,110.35 8,110.35 8,110.35 0.0K
14:04 8,110.28 8,110.28 8,110.28 8,110.28 0.0K
14:05 8,110.18 8,110.18 8,110.18 8,110.18 0.0K
14:06 8,110.36 8,110.36 8,110.36 8,110.36 0.0K
14:07 8,110.61 8,110.61 8,110.61 8,110.61 0.0K
14:08 8,111.09 8,111.09 8,111.09 8,111.09 0.0K
14:09 8,110.83 8,110.83 8,110.83 8,110.83 0.0K
14:10 8,109.70 8,109.70 8,109.70 8,109.70 0.0K
14:11 8,110.07 8,110.07 8,110.07 8,110.07 0.0K
14:12 8,109.03 8,109.03 8,109.03 8,109.03 0.0K
14:13 8,108.14 8,108.14 8,108.14 8,108.14 0.0K
14:14 8,108.17 8,108.17 8,108.17 8,108.17 0.0K
14:15 8,107.57 8,107.57 8,107.57 8,107.57 0.0K
14:16 8,106.31 8,106.31 8,106.31 8,106.31 0.0K
14:17 8,107.02 8,107.02 8,107.02 8,107.02 0.0K
14:18 8,105.25 8,105.25 8,105.25 8,105.25 0.0K
14:19 8,104.61 8,104.61 8,104.61 8,104.61 0.0K
14:20 8,104.28 8,104.28 8,104.28 8,104.28 0.0K
14:21 8,105.22 8,105.22 8,105.22 8,105.22 0.0K
14:22 8,105.13 8,105.13 8,105.13 8,105.13 0.0K
14:23 8,106.00 8,106.00 8,106.00 8,106.00 0.0K
14:24 8,106.42 8,106.42 8,106.42 8,106.42 0.0K
14:25 8,106.57 8,106.57 8,106.57 8,106.57 0.0K
14:26 8,106.30 8,106.30 8,106.30 8,106.30 0.0K
14:27 8,106.13 8,106.13 8,106.13 8,106.13 0.0K
14:28 8,106.34 8,106.34 8,106.34 8,106.34 0.0K
14:29 8,105.85 8,105.85 8,105.85 8,105.85 0.0K
14:30 8,104.88 8,104.88 8,104.88 8,104.88 0.0K
14:31 8,105.05 8,105.05 8,105.05 8,105.05 0.0K
14:32 8,105.08 8,105.08 8,105.08 8,105.08 0.0K
14:33 8,104.37 8,104.37 8,104.37 8,104.37 0.0K
14:34 8,103.57 8,103.57 8,103.57 8,103.57 0.0K
14:35 8,104.00 8,104.00 8,104.00 8,104.00 0.0K
14:36 8,104.14 8,104.14 8,104.14 8,104.14 0.0K
14:37 8,103.82 8,103.82 8,103.82 8,103.82 0.0K
14:38 8,103.50 8,103.50 8,103.50 8,103.50 0.0K
14:39 8,103.78 8,103.78 8,103.78 8,103.78 0.0K
14:40 8,102.97 8,102.97 8,102.97 8,102.97 0.0K
14:41 8,101.77 8,101.77 8,101.77 8,101.77 0.0K
14:42 8,101.72 8,101.72 8,101.72 8,101.72 0.0K
14:43 8,100.59 8,100.59 8,100.59 8,100.59 0.0K
14:44 8,099.94 8,099.94 8,099.94 8,099.94 0.0K
14:45 8,100.35 8,100.35 8,100.35 8,100.35 0.0K
14:46 8,100.53 8,100.53 8,100.53 8,100.53 0.0K
14:47 8,100.74 8,100.74 8,100.74 8,100.74 0.0K
14:48 8,101.18 8,101.18 8,101.18 8,101.18 0.0K
14:49 8,101.01 8,101.01 8,101.01 8,101.01 0.0K
14:50 8,101.81 8,101.81 8,101.81 8,101.81 0.0K
14:51 8,101.50 8,101.50 8,101.50 8,101.50 0.0K
14:52 8,101.10 8,101.10 8,101.10 8,101.10 0.0K
14:53 8,100.14 8,100.14 8,100.14 8,100.14 0.0K
14:54 8,098.78 8,098.78 8,098.78 8,098.78 0.0K
14:55 8,098.88 8,098.88 8,098.88 8,098.88 0.0K
14:56 8,098.22 8,098.22 8,098.22 8,098.22 0.0K
14:57 8,098.18 8,098.18 8,098.18 8,098.18 0.0K
14:58 8,099.00 8,099.00 8,099.00 8,099.00 0.0K
14:59 8,098.71 8,098.71 8,098.71 8,098.71 0.0K
15:00 8,099.89 8,099.89 8,099.89 8,099.89 0.0K
15:01 8,099.20 8,099.20 8,099.20 8,099.20 0.0K
15:02 8,099.90 8,099.90 8,099.90 8,099.90 0.0K
15:03 8,100.29 8,100.29 8,100.29 8,100.29 0.0K
15:04 8,100.50 8,100.50 8,100.50 8,100.50 0.0K
15:05 8,100.59 8,100.59 8,100.59 8,100.59 0.0K
15:06 8,100.77 8,100.77 8,100.77 8,100.77 0.0K
15:07 8,101.36 8,101.36 8,101.36 8,101.36 0.0K
15:08 8,101.14 8,101.14 8,101.14 8,101.14 0.0K
15:09 8,102.52 8,102.52 8,102.52 8,102.52 0.0K
15:10 8,103.41 8,103.41 8,103.41 8,103.41 0.0K
15:11 8,104.22 8,104.22 8,104.22 8,104.22 0.0K
15:12 8,106.32 8,106.32 8,106.32 8,106.32 0.0K
15:13 8,106.22 8,106.22 8,106.22 8,106.22 0.0K
15:14 8,105.89 8,105.89 8,105.89 8,105.89 0.0K
15:15 8,106.47 8,106.47 8,106.47 8,106.47 0.0K
15:16 8,108.25 8,108.25 8,108.25 8,108.25 0.0K
15:17 8,108.60 8,108.60 8,108.60 8,108.60 0.0K
15:18 8,107.64 8,107.64 8,107.64 8,107.64 0.0K
15:19 8,106.68 8,106.68 8,106.68 8,106.68 0.0K
15:20 8,106.56 8,106.56 8,106.56 8,106.56 0.0K
15:21 8,106.27 8,106.27 8,106.27 8,106.27 0.0K
15:22 8,106.10 8,106.10 8,106.10 8,106.10 0.0K
15:23 8,106.50 8,106.50 8,106.50 8,106.50 0.0K
15:24 8,106.28 8,106.28 8,106.28 8,106.28 0.0K
15:25 8,106.29 8,106.29 8,106.29 8,106.29 0.0K
15:26 8,106.08 8,106.08 8,106.08 8,106.08 0.0K
15:27 8,106.17 8,106.17 8,106.17 8,106.17 0.0K
15:28 8,104.43 8,104.43 8,104.43 8,104.43 0.0K
15:29 8,104.86 8,104.86 8,104.86 8,104.86 0.0K
15:30 8,106.49 8,106.49 8,106.49 8,106.49 0.0K
15:31 8,105.50 8,105.50 8,105.50 8,105.50 0.0K
15:32 8,106.99 8,106.99 8,106.99 8,106.99 0.0K
15:33 8,107.27 8,107.27 8,107.27 8,107.27 0.0K
15:34 8,107.47 8,107.47 8,107.47 8,107.47 0.0K
15:35 8,108.61 8,108.61 8,108.61 8,108.61 0.0K
15:36 8,108.75 8,108.75 8,108.75 8,108.75 0.0K
15:37 8,108.92 8,108.92 8,108.92 8,108.92 0.0K
15:38 8,108.87 8,108.87 8,108.87 8,108.87 0.0K
15:39 8,108.37 8,108.37 8,108.37 8,108.37 0.0K
15:40 8,107.31 8,107.31 8,107.31 8,107.31 0.0K
15:41 8,105.82 8,105.82 8,105.82 8,105.82 0.0K
15:42 8,104.37 8,104.37 8,104.37 8,104.37 0.0K
15:43 8,105.15 8,105.15 8,105.15 8,105.15 0.0K
15:44 8,104.80 8,104.80 8,104.80 8,104.80 0.0K
15:45 8,105.62 8,105.62 8,105.62 8,105.62 0.0K
15:46 8,106.84 8,106.84 8,106.84 8,106.84 0.0K
15:47 8,108.07 8,108.07 8,108.07 8,108.07 0.0K
15:48 8,107.47 8,107.47 8,107.47 8,107.47 0.0K
15:49 8,107.25 8,107.25 8,107.25 8,107.25 0.0K
15:50 8,105.90 8,105.90 8,105.90 8,105.90 0.0K
15:51 8,103.83 8,103.83 8,103.83 8,103.83 0.0K
15:52 8,103.96 8,103.96 8,103.96 8,103.96 0.0K
15:53 8,103.55 8,103.55 8,103.55 8,103.55 0.0K
15:54 8,103.25 8,103.25 8,103.25 8,103.25 0.0K
15:55 8,102.95 8,102.95 8,102.95 8,102.95 0.0K
15:56 8,104.61 8,104.61 8,104.61 8,104.61 0.0K
15:57 8,103.98 8,103.98 8,103.98 8,103.98 0.0K
15:58 8,102.45 8,102.45 8,102.45 8,102.45 0.0K
15:59 8,100.77 8,100.77 8,100.77 8,100.77 0.0K
16:00 8,097.64 8,097.64 8,097.64 8,097.64 0.0K
16:01 8,097.25 8,097.25 8,097.25 8,097.25 0.0K
16:02 8,096.47 8,096.47 8,096.47 8,096.47 0.0K
16:03 8,095.95 8,095.95 8,095.95 8,095.95 0.0K
16:04 8,093.42 8,093.42 8,093.42 8,093.42 0.0K
16:05 8,092.85 8,092.85 8,092.85 8,092.85 0.0K
16:06 8,089.79 8,089.79 8,089.79 8,089.79 0.0K
16:07 8,089.95 8,089.95 8,089.95 8,089.95 0.0K
16:08 8,091.98 8,091.98 8,091.98 8,091.98 0.0K
16:09 8,092.09 8,092.09 8,092.09 8,092.09 0.0K
16:10 8,094.84 8,094.84 8,094.84 8,094.84 0.0K
16:11 8,094.81 8,094.81 8,094.81 8,094.81 0.0K
16:12 8,094.47 8,094.47 8,094.47 8,094.47 0.0K
16:13 8,093.72 8,093.72 8,093.72 8,093.72 0.0K
16:14 8,094.51 8,094.51 8,094.51 8,094.51 0.0K
16:15 8,096.59 8,096.59 8,096.59 8,096.59 0.0K
16:16 8,096.90 8,096.90 8,096.90 8,096.90 0.0K
16:17 8,096.72 8,096.72 8,096.72 8,096.72 0.0K
16:18 8,096.91 8,096.91 8,096.91 8,096.91 0.0K
16:19 8,096.84 8,096.84 8,096.84 8,096.84 0.0K
16:20 8,096.92 8,096.92 8,096.92 8,096.92 0.0K
16:21 8,096.78 8,096.78 8,096.78 8,096.78 0.0K
16:22 8,096.98 8,096.98 8,096.98 8,096.98 0.0K
16:23 8,093.25 8,093.25 8,093.25 8,093.25 0.0K
16:24 8,093.63 8,093.63 8,093.63 8,093.63 0.0K
16:25 8,094.05 8,094.05 8,094.05 8,094.05 0.0K
16:26 8,095.87 8,095.87 8,095.87 8,095.87 0.0K
16:27 8,095.41 8,095.41 8,095.41 8,095.41 0.0K
16:28 8,095.01 8,095.01 8,095.01 8,095.01 0.0K
16:29 8,094.20 8,094.20 8,094.20 8,094.20 0.0K
16:30 8,094.40 8,094.40 8,094.40 8,094.40 0.0K
16:31 8,097.10 8,097.10 8,097.10 8,097.10 0.0K
16:32 8,101.24 8,101.24 8,101.24 8,101.24 0.0K
16:33 8,101.88 8,101.88 8,101.88 8,101.88 0.0K
16:34 8,098.47 8,098.47 8,098.47 8,098.47 0.0K
16:35 8,097.75 8,097.75 8,097.75 8,097.75 0.0K
16:36 8,096.94 8,096.94 8,096.94 8,096.94 0.0K
16:37 8,096.90 8,096.90 8,096.90 8,096.90 0.0K
16:38 8,093.04 8,093.04 8,093.04 8,093.04 0.0K
16:39 8,092.00 8,092.00 8,092.00 8,092.00 0.0K
16:40 8,092.73 8,092.73 8,092.73 8,092.73 0.0K
16:41 8,090.78 8,090.78 8,090.78 8,090.78 0.0K
16:42 8,090.36 8,090.36 8,090.36 8,090.36 0.0K
16:43 8,089.66 8,089.66 8,089.66 8,089.66 0.0K
16:44 8,090.24 8,090.24 8,090.24 8,090.24 0.0K
16:45 8,089.49 8,089.49 8,089.49 8,089.49 0.0K
16:46 8,088.41 8,088.41 8,088.41 8,088.41 0.0K
16:47 8,090.27 8,090.27 8,090.27 8,090.27 0.0K
16:48 8,091.64 8,091.64 8,091.64 8,091.64 0.0K
16:49 8,092.28 8,092.28 8,092.28 8,092.28 0.0K
16:50 8,094.09 8,094.09 8,094.09 8,094.09 0.0K
16:51 8,094.33 8,094.33 8,094.33 8,094.33 0.0K
16:52 8,098.62 8,098.62 8,098.62 8,098.62 0.0K
16:53 8,099.47 8,099.47 8,099.47 8,099.47 0.0K
16:54 8,097.47 8,097.47 8,097.47 8,097.47 0.0K
16:55 8,097.15 8,097.15 8,097.15 8,097.15 0.0K
16:56 8,095.98 8,095.98 8,095.98 8,095.98 0.0K
16:57 8,098.21 8,098.21 8,098.21 8,098.21 0.0K
16:58 8,098.09 8,098.09 8,098.09 8,098.09 0.0K
16:59 8,097.51 8,097.51 8,097.51 8,097.51 0.0K
17:00 8,099.02 8,099.02 8,099.02 8,099.02 0.0K
17:01 8,095.06 8,095.06 8,095.06 8,095.06 0.0K
17:02 8,094.73 8,094.73 8,094.73 8,094.73 0.0K
17:03 8,091.90 8,091.90 8,091.90 8,091.90 0.0K
17:04 8,088.77 8,088.77 8,088.77 8,088.77 0.0K
17:05 8,094.28 8,094.28 8,094.28 8,094.28 0.0K
17:06 8,094.35 8,094.35 8,094.35 8,094.35 0.0K
17:07 8,092.84 8,092.84 8,092.84 8,092.84 0.0K
17:08 8,093.21 8,093.21 8,093.21 8,093.21 0.0K
17:09 8,095.57 8,095.57 8,095.57 8,095.57 0.0K
17:10 8,095.07 8,095.07 8,095.07 8,095.07 0.0K
17:11 8,092.98 8,092.98 8,092.98 8,092.98 0.0K
17:12 8,094.26 8,094.26 8,094.26 8,094.26 0.0K
17:13 8,094.09 8,094.09 8,094.09 8,094.09 0.0K
17:14 8,094.74 8,094.74 8,094.74 8,094.74 0.0K
17:15 8,095.88 8,095.88 8,095.88 8,095.88 0.0K
17:16 8,098.53 8,098.53 8,098.53 8,098.53 0.0K
17:17 8,099.34 8,099.34 8,099.34 8,099.34 0.0K
17:18 8,099.92 8,099.92 8,099.92 8,099.92 0.0K
17:19 8,099.61 8,099.61 8,099.61 8,099.61 0.0K
17:20 8,101.80 8,101.80 8,101.80 8,101.80 0.0K
17:21 8,101.18 8,101.18 8,101.18 8,101.18 0.0K
17:22 8,099.11 8,099.11 8,099.11 8,099.11 0.0K
17:23 8,099.22 8,099.22 8,099.22 8,099.22 0.0K
17:24 8,099.43 8,099.43 8,099.43 8,099.43 0.0K
17:25 8,100.88 8,100.88 8,100.88 8,100.88 0.0K
17:26 8,099.34 8,099.34 8,099.34 8,099.34 0.0K
17:27 8,098.29 8,098.29 8,098.29 8,098.29 0.0K
17:28 8,098.09 8,098.09 8,098.09 8,098.09 0.0K
17:29 8,097.74 8,097.74 8,097.74 8,097.74 0.0K
17:30 8,100.49 8,100.49 8,100.49 8,100.49 0.0K
17:31 8,098.55 8,098.55 8,098.55 8,098.55 0.0K
17:32 8,098.97 8,098.97 8,098.97 8,098.97 0.0K
17:33 8,096.74 8,096.74 8,096.74 8,096.74 0.0K
17:34 8,097.04 8,097.04 8,097.04 8,097.04 0.0K
17:35 8,095.42 8,095.42 8,095.42 8,095.42 0.0K
17:36 8,093.90 8,093.90 8,093.90 8,093.90 0.0K
17:37 8,094.99 8,094.99 8,094.99 8,094.99 0.0K
17:38 8,095.95 8,095.95 8,095.95 8,095.95 0.0K
17:39 8,096.67 8,096.67 8,096.67 8,096.67 0.0K
17:40 8,096.52 8,096.52 8,096.52 8,096.52 0.0K
17:41 8,098.32 8,098.32 8,098.32 8,098.32 0.0K
17:42 8,097.55 8,097.55 8,097.55 8,097.55 0.0K
17:43 8,099.32 8,099.32 8,099.32 8,099.32 0.0K
17:44 8,098.42 8,098.42 8,098.42 8,098.42 0.0K
17:45 8,100.10 8,100.10 8,100.10 8,100.10 0.0K
17:46 8,097.71 8,097.71 8,097.71 8,097.71 0.0K
17:47 8,097.12 8,097.12 8,097.12 8,097.12 0.0K
17:48 8,096.13 8,096.13 8,096.13 8,096.13 0.0K
17:49 8,097.17 8,097.17 8,097.17 8,097.17 0.0K
17:50 8,094.33 8,094.33 8,094.33 8,094.33 0.0K
17:51 8,095.28 8,095.28 8,095.28 8,095.28 0.0K
17:52 8,094.88 8,094.88 8,094.88 8,094.88 0.0K
17:53 8,094.17 8,094.17 8,094.17 8,094.17 0.0K
17:54 8,094.60 8,094.60 8,094.60 8,094.60 0.0K
17:55 8,095.46 8,095.46 8,095.46 8,095.46 0.0K
17:56 8,094.44 8,094.44 8,094.44 8,094.44 0.0K
17:57 8,091.65 8,091.65 8,091.65 8,091.65 0.0K
17:58 8,091.43 8,091.43 8,091.43 8,091.43 0.0K
17:59 8,093.13 8,093.13 8,093.13 8,093.13 0.0K
18:00 8,092.65 8,092.65 8,092.65 8,092.65 0.0K
18:01 8,093.32 8,093.32 8,093.32 8,093.32 0.0K
18:02 8,093.45 8,093.45 8,093.45 8,093.45 0.0K
18:03 8,094.13 8,094.13 8,094.13 8,094.13 0.0K
18:04 8,092.77 8,092.77 8,092.77 8,092.77 0.0K
18:05 8,092.20 8,092.20 8,092.20 8,092.20 0.0K
18:06 8,092.05 8,092.05 8,092.05 8,092.05 0.0K
18:07 8,092.22 8,092.22 8,092.22 8,092.22 0.0K
18:08 8,092.81 8,092.81 8,092.81 8,092.81 0.0K
18:09 8,092.25 8,092.25 8,092.25 8,092.25 0.0K
18:10 8,091.98 8,091.98 8,091.98 8,091.98 0.0K
18:11 8,094.77 8,094.77 8,094.77 8,094.77 0.0K
18:12 8,095.67 8,095.67 8,095.67 8,095.67 0.0K
18:13 8,096.25 8,096.25 8,096.25 8,096.25 0.0K
18:14 8,097.16 8,097.16 8,097.16 8,097.16 0.0K
18:15 8,096.78 8,096.78 8,096.78 8,096.78 0.0K
18:16 8,095.60 8,095.60 8,095.60 8,095.60 0.0K
18:17 8,094.30 8,094.30 8,094.30 8,094.30 0.0K
18:18 8,095.55 8,095.55 8,095.55 8,095.55 0.0K
18:19 8,096.95 8,096.95 8,096.95 8,096.95 0.0K
18:20 8,095.58 8,095.58 8,095.58 8,095.58 0.0K
18:21 8,096.23 8,096.23 8,096.23 8,096.23 0.0K
18:22 8,096.97 8,096.97 8,096.97 8,096.97 0.0K
18:23 8,097.02 8,097.02 8,097.02 8,097.02 0.0K
18:24 8,097.41 8,097.41 8,097.41 8,097.41 0.0K
18:25 8,098.93 8,098.93 8,098.93 8,098.93 0.0K
18:29 8,098.15 8,098.15 8,098.15 8,098.15 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