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 8,180.37 8,180.37 8,180.37 8,180.37 0.0K
10:01 8,178.68 8,178.68 8,178.68 8,178.68 0.0K
10:02 8,181.51 8,181.51 8,181.51 8,181.51 0.0K
10:03 8,181.35 8,181.35 8,181.35 8,181.35 0.0K
10:04 8,182.93 8,182.93 8,182.93 8,182.93 0.0K
10:05 8,187.21 8,187.21 8,187.21 8,187.21 0.0K
10:06 8,191.61 8,191.61 8,191.61 8,191.61 0.0K
10:07 8,189.94 8,189.94 8,189.94 8,189.94 0.0K
10:08 8,187.30 8,187.30 8,187.30 8,187.30 0.0K
10:09 8,186.05 8,186.05 8,186.05 8,186.05 0.0K
10:10 8,187.53 8,187.53 8,187.53 8,187.53 0.0K
10:11 8,187.91 8,187.91 8,187.91 8,187.91 0.0K
10:12 8,189.38 8,189.38 8,189.38 8,189.38 0.0K
10:13 8,186.19 8,186.19 8,186.19 8,186.19 0.0K
10:14 8,184.09 8,184.09 8,184.09 8,184.09 0.0K
10:15 8,183.11 8,183.11 8,183.11 8,183.11 0.0K
10:16 8,181.30 8,181.30 8,181.30 8,181.30 0.0K
10:17 8,178.19 8,178.19 8,178.19 8,178.19 0.0K
10:18 8,180.32 8,180.32 8,180.32 8,180.32 0.0K
10:19 8,181.26 8,181.26 8,181.26 8,181.26 0.0K
10:20 8,178.83 8,178.83 8,178.83 8,178.83 0.0K
10:21 8,178.97 8,178.97 8,178.97 8,178.97 0.0K
10:22 8,178.07 8,178.07 8,178.07 8,178.07 0.0K
10:23 8,176.73 8,176.73 8,176.73 8,176.73 0.0K
10:24 8,175.20 8,175.20 8,175.20 8,175.20 0.0K
10:25 8,175.40 8,175.40 8,175.40 8,175.40 0.0K
10:26 8,172.21 8,172.21 8,172.21 8,172.21 0.0K
10:27 8,170.56 8,170.56 8,170.56 8,170.56 0.0K
10:28 8,167.92 8,167.92 8,167.92 8,167.92 0.0K
10:29 8,165.89 8,165.89 8,165.89 8,165.89 0.0K
10:30 8,162.05 8,162.05 8,162.05 8,162.05 0.0K
10:31 8,162.50 8,162.50 8,162.50 8,162.50 0.0K
10:32 8,164.10 8,164.10 8,164.10 8,164.10 0.0K
10:33 8,163.57 8,163.57 8,163.57 8,163.57 0.0K
10:34 8,162.90 8,162.90 8,162.90 8,162.90 0.0K
10:35 8,162.35 8,162.35 8,162.35 8,162.35 0.0K
10:36 8,162.76 8,162.76 8,162.76 8,162.76 0.0K
10:37 8,164.32 8,164.32 8,164.32 8,164.32 0.0K
10:38 8,165.71 8,165.71 8,165.71 8,165.71 0.0K
10:39 8,166.52 8,166.52 8,166.52 8,166.52 0.0K
10:40 8,166.69 8,166.69 8,166.69 8,166.69 0.0K
10:41 8,165.97 8,165.97 8,165.97 8,165.97 0.0K
10:42 8,164.27 8,164.27 8,164.27 8,164.27 0.0K
10:43 8,160.24 8,160.24 8,160.24 8,160.24 0.0K
10:44 8,158.18 8,158.18 8,158.18 8,158.18 0.0K
10:45 8,161.19 8,161.19 8,161.19 8,161.19 0.0K
10:46 8,165.82 8,165.82 8,165.82 8,165.82 0.0K
10:47 8,164.96 8,164.96 8,164.96 8,164.96 0.0K
10:48 8,162.71 8,162.71 8,162.71 8,162.71 0.0K
10:49 8,162.14 8,162.14 8,162.14 8,162.14 0.0K
10:50 8,163.37 8,163.37 8,163.37 8,163.37 0.0K
10:51 8,163.12 8,163.12 8,163.12 8,163.12 0.0K
10:52 8,163.08 8,163.08 8,163.08 8,163.08 0.0K
10:53 8,162.75 8,162.75 8,162.75 8,162.75 0.0K
10:54 8,164.14 8,164.14 8,164.14 8,164.14 0.0K
10:55 8,162.95 8,162.95 8,162.95 8,162.95 0.0K
10:56 8,162.65 8,162.65 8,162.65 8,162.65 0.0K
10:57 8,162.30 8,162.30 8,162.30 8,162.30 0.0K
10:58 8,158.87 8,158.87 8,158.87 8,158.87 0.0K
10:59 8,157.22 8,157.22 8,157.22 8,157.22 0.0K
11:00 8,158.28 8,158.28 8,158.28 8,158.28 0.0K
11:01 8,164.55 8,164.55 8,164.55 8,164.55 0.0K
11:02 8,164.76 8,164.76 8,164.76 8,164.76 0.0K
11:03 8,162.73 8,162.73 8,162.73 8,162.73 0.0K
11:04 8,161.90 8,161.90 8,161.90 8,161.90 0.0K
11:05 8,160.33 8,160.33 8,160.33 8,160.33 0.0K
11:06 8,157.73 8,157.73 8,157.73 8,157.73 0.0K
11:07 8,156.83 8,156.83 8,156.83 8,156.83 0.0K
11:08 8,154.98 8,154.98 8,154.98 8,154.98 0.0K
11:09 8,152.50 8,152.50 8,152.50 8,152.50 0.0K
11:10 8,152.26 8,152.26 8,152.26 8,152.26 0.0K
11:11 8,153.05 8,153.05 8,153.05 8,153.05 0.0K
11:12 8,152.86 8,152.86 8,152.86 8,152.86 0.0K
11:13 8,150.26 8,150.26 8,150.26 8,150.26 0.0K
11:14 8,148.37 8,148.37 8,148.37 8,148.37 0.0K
11:15 8,146.85 8,146.85 8,146.85 8,146.85 0.0K
11:16 8,147.68 8,147.68 8,147.68 8,147.68 0.0K
11:17 8,145.13 8,145.13 8,145.13 8,145.13 0.0K
11:18 8,141.61 8,141.61 8,141.61 8,141.61 0.0K
11:19 8,141.82 8,141.82 8,141.82 8,141.82 0.0K
11:20 8,143.52 8,143.52 8,143.52 8,143.52 0.0K
11:21 8,147.44 8,147.44 8,147.44 8,147.44 0.0K
11:22 8,148.89 8,148.89 8,148.89 8,148.89 0.0K
11:23 8,148.61 8,148.61 8,148.61 8,148.61 0.0K
11:24 8,147.67 8,147.67 8,147.67 8,147.67 0.0K
11:25 8,147.47 8,147.47 8,147.47 8,147.47 0.0K
11:26 8,149.59 8,149.59 8,149.59 8,149.59 0.0K
11:27 8,150.51 8,150.51 8,150.51 8,150.51 0.0K
11:28 8,152.35 8,152.35 8,152.35 8,152.35 0.0K
11:29 8,155.88 8,155.88 8,155.88 8,155.88 0.0K
11:30 8,156.68 8,156.68 8,156.68 8,156.68 0.0K
11:31 8,157.70 8,157.70 8,157.70 8,157.70 0.0K
11:32 8,158.24 8,158.24 8,158.24 8,158.24 0.0K
11:33 8,158.71 8,158.71 8,158.71 8,158.71 0.0K
11:34 8,158.28 8,158.28 8,158.28 8,158.28 0.0K
11:35 8,158.75 8,158.75 8,158.75 8,158.75 0.0K
11:36 8,155.34 8,155.34 8,155.34 8,155.34 0.0K
11:37 8,155.31 8,155.31 8,155.31 8,155.31 0.0K
11:38 8,156.79 8,156.79 8,156.79 8,156.79 0.0K
11:39 8,158.11 8,158.11 8,158.11 8,158.11 0.0K
11:40 8,157.48 8,157.48 8,157.48 8,157.48 0.0K
11:41 8,157.94 8,157.94 8,157.94 8,157.94 0.0K
11:42 8,157.04 8,157.04 8,157.04 8,157.04 0.0K
11:43 8,157.70 8,157.70 8,157.70 8,157.70 0.0K
11:44 8,155.76 8,155.76 8,155.76 8,155.76 0.0K
11:45 8,156.48 8,156.48 8,156.48 8,156.48 0.0K
11:46 8,155.84 8,155.84 8,155.84 8,155.84 0.0K
11:47 8,156.38 8,156.38 8,156.38 8,156.38 0.0K
11:48 8,154.98 8,154.98 8,154.98 8,154.98 0.0K
11:49 8,158.57 8,158.57 8,158.57 8,158.57 0.0K
11:50 8,158.94 8,158.94 8,158.94 8,158.94 0.0K
11:51 8,159.70 8,159.70 8,159.70 8,159.70 0.0K
11:52 8,158.42 8,158.42 8,158.42 8,158.42 0.0K
11:53 8,157.56 8,157.56 8,157.56 8,157.56 0.0K
11:54 8,159.36 8,159.36 8,159.36 8,159.36 0.0K
11:55 8,159.14 8,159.14 8,159.14 8,159.14 0.0K
11:56 8,159.06 8,159.06 8,159.06 8,159.06 0.0K
11:57 8,159.61 8,159.61 8,159.61 8,159.61 0.0K
11:58 8,157.87 8,157.87 8,157.87 8,157.87 0.0K
11:59 8,159.23 8,159.23 8,159.23 8,159.23 0.0K
12:00 8,157.97 8,157.97 8,157.97 8,157.97 0.0K
12:01 8,155.98 8,155.98 8,155.98 8,155.98 0.0K
12:02 8,156.32 8,156.32 8,156.32 8,156.32 0.0K
12:03 8,158.70 8,158.70 8,158.70 8,158.70 0.0K
12:04 8,159.01 8,159.01 8,159.01 8,159.01 0.0K
12:05 8,159.04 8,159.04 8,159.04 8,159.04 0.0K
12:06 8,158.74 8,158.74 8,158.74 8,158.74 0.0K
12:07 8,158.94 8,158.94 8,158.94 8,158.94 0.0K
12:08 8,158.93 8,158.93 8,158.93 8,158.93 0.0K
12:09 8,155.99 8,155.99 8,155.99 8,155.99 0.0K
12:10 8,156.76 8,156.76 8,156.76 8,156.76 0.0K
12:11 8,156.13 8,156.13 8,156.13 8,156.13 0.0K
12:12 8,157.56 8,157.56 8,157.56 8,157.56 0.0K
12:13 8,157.30 8,157.30 8,157.30 8,157.30 0.0K
12:14 8,156.59 8,156.59 8,156.59 8,156.59 0.0K
12:15 8,155.78 8,155.78 8,155.78 8,155.78 0.0K
12:16 8,156.48 8,156.48 8,156.48 8,156.48 0.0K
12:17 8,156.96 8,156.96 8,156.96 8,156.96 0.0K
12:18 8,157.90 8,157.90 8,157.90 8,157.90 0.0K
12:19 8,158.05 8,158.05 8,158.05 8,158.05 0.0K
12:20 8,160.30 8,160.30 8,160.30 8,160.30 0.0K
12:21 8,160.39 8,160.39 8,160.39 8,160.39 0.0K
12:22 8,160.09 8,160.09 8,160.09 8,160.09 0.0K
12:23 8,160.72 8,160.72 8,160.72 8,160.72 0.0K
12:24 8,162.75 8,162.75 8,162.75 8,162.75 0.0K
12:25 8,163.71 8,163.71 8,163.71 8,163.71 0.0K
12:26 8,167.52 8,167.52 8,167.52 8,167.52 0.0K
12:27 8,167.90 8,167.90 8,167.90 8,167.90 0.0K
12:28 8,167.76 8,167.76 8,167.76 8,167.76 0.0K
12:29 8,168.64 8,168.64 8,168.64 8,168.64 0.0K
12:30 8,169.12 8,169.12 8,169.12 8,169.12 0.0K
12:31 8,168.76 8,168.76 8,168.76 8,168.76 0.0K
12:32 8,168.26 8,168.26 8,168.26 8,168.26 0.0K
12:33 8,168.23 8,168.23 8,168.23 8,168.23 0.0K
12:34 8,168.06 8,168.06 8,168.06 8,168.06 0.0K
12:35 8,168.05 8,168.05 8,168.05 8,168.05 0.0K
12:36 8,165.52 8,165.52 8,165.52 8,165.52 0.0K
12:37 8,165.65 8,165.65 8,165.65 8,165.65 0.0K
12:38 8,166.18 8,166.18 8,166.18 8,166.18 0.0K
12:39 8,167.18 8,167.18 8,167.18 8,167.18 0.0K
12:40 8,165.86 8,165.86 8,165.86 8,165.86 0.0K
12:41 8,165.50 8,165.50 8,165.50 8,165.50 0.0K
12:42 8,164.35 8,164.35 8,164.35 8,164.35 0.0K
12:43 8,162.63 8,162.63 8,162.63 8,162.63 0.0K
12:44 8,162.26 8,162.26 8,162.26 8,162.26 0.0K
12:45 8,162.92 8,162.92 8,162.92 8,162.92 0.0K
12:46 8,163.58 8,163.58 8,163.58 8,163.58 0.0K
12:47 8,164.72 8,164.72 8,164.72 8,164.72 0.0K
12:48 8,164.72 8,164.72 8,164.72 8,164.72 0.0K
12:49 8,165.18 8,165.18 8,165.18 8,165.18 0.0K
12:50 8,165.34 8,165.34 8,165.34 8,165.34 0.0K
12:51 8,166.41 8,166.41 8,166.41 8,166.41 0.0K
12:52 8,166.75 8,166.75 8,166.75 8,166.75 0.0K
12:53 8,165.89 8,165.89 8,165.89 8,165.89 0.0K
12:54 8,166.23 8,166.23 8,166.23 8,166.23 0.0K
12:55 8,166.20 8,166.20 8,166.20 8,166.20 0.0K
12:56 8,164.83 8,164.83 8,164.83 8,164.83 0.0K
12:57 8,163.80 8,163.80 8,163.80 8,163.80 0.0K
12:58 8,163.23 8,163.23 8,163.23 8,163.23 0.0K
12:59 8,162.57 8,162.57 8,162.57 8,162.57 0.0K
13:00 8,163.72 8,163.72 8,163.72 8,163.72 0.0K
13:01 8,165.87 8,165.87 8,165.87 8,165.87 0.0K
13:02 8,165.65 8,165.65 8,165.65 8,165.65 0.0K
13:03 8,164.43 8,164.43 8,164.43 8,164.43 0.0K
13:04 8,163.14 8,163.14 8,163.14 8,163.14 0.0K
13:05 8,163.15 8,163.15 8,163.15 8,163.15 0.0K
13:06 8,166.16 8,166.16 8,166.16 8,166.16 0.0K
13:07 8,167.60 8,167.60 8,167.60 8,167.60 0.0K
13:08 8,167.63 8,167.63 8,167.63 8,167.63 0.0K
13:09 8,167.37 8,167.37 8,167.37 8,167.37 0.0K
13:10 8,167.02 8,167.02 8,167.02 8,167.02 0.0K
13:11 8,167.02 8,167.02 8,167.02 8,167.02 0.0K
13:12 8,165.95 8,165.95 8,165.95 8,165.95 0.0K
13:13 8,165.43 8,165.43 8,165.43 8,165.43 0.0K
13:14 8,166.19 8,166.19 8,166.19 8,166.19 0.0K
13:15 8,164.19 8,164.19 8,164.19 8,164.19 0.0K
13:16 8,164.26 8,164.26 8,164.26 8,164.26 0.0K
13:17 8,164.96 8,164.96 8,164.96 8,164.96 0.0K
13:18 8,163.98 8,163.98 8,163.98 8,163.98 0.0K
13:19 8,164.84 8,164.84 8,164.84 8,164.84 0.0K
13:20 8,164.70 8,164.70 8,164.70 8,164.70 0.0K
13:21 8,165.47 8,165.47 8,165.47 8,165.47 0.0K
13:22 8,165.70 8,165.70 8,165.70 8,165.70 0.0K
13:23 8,165.31 8,165.31 8,165.31 8,165.31 0.0K
13:24 8,166.26 8,166.26 8,166.26 8,166.26 0.0K
13:25 8,165.32 8,165.32 8,165.32 8,165.32 0.0K
13:26 8,165.01 8,165.01 8,165.01 8,165.01 0.0K
13:27 8,164.27 8,164.27 8,164.27 8,164.27 0.0K
13:28 8,163.52 8,163.52 8,163.52 8,163.52 0.0K
13:29 8,162.80 8,162.80 8,162.80 8,162.80 0.0K
13:30 8,162.77 8,162.77 8,162.77 8,162.77 0.0K
13:31 8,163.02 8,163.02 8,163.02 8,163.02 0.0K
13:32 8,163.72 8,163.72 8,163.72 8,163.72 0.0K
13:33 8,163.67 8,163.67 8,163.67 8,163.67 0.0K
13:34 8,164.22 8,164.22 8,164.22 8,164.22 0.0K
13:35 8,163.82 8,163.82 8,163.82 8,163.82 0.0K
13:36 8,162.55 8,162.55 8,162.55 8,162.55 0.0K
13:37 8,161.92 8,161.92 8,161.92 8,161.92 0.0K
13:38 8,161.95 8,161.95 8,161.95 8,161.95 0.0K
13:39 8,160.89 8,160.89 8,160.89 8,160.89 0.0K
13:40 8,161.33 8,161.33 8,161.33 8,161.33 0.0K
13:41 8,162.85 8,162.85 8,162.85 8,162.85 0.0K
13:42 8,162.35 8,162.35 8,162.35 8,162.35 0.0K
13:43 8,163.30 8,163.30 8,163.30 8,163.30 0.0K
13:44 8,163.46 8,163.46 8,163.46 8,163.46 0.0K
13:45 8,164.21 8,164.21 8,164.21 8,164.21 0.0K
13:46 8,165.01 8,165.01 8,165.01 8,165.01 0.0K
13:47 8,165.01 8,165.01 8,165.01 8,165.01 0.0K
13:48 8,164.73 8,164.73 8,164.73 8,164.73 0.0K
13:49 8,163.83 8,163.83 8,163.83 8,163.83 0.0K
13:50 8,164.11 8,164.11 8,164.11 8,164.11 0.0K
13:51 8,163.35 8,163.35 8,163.35 8,163.35 0.0K
13:52 8,163.52 8,163.52 8,163.52 8,163.52 0.0K
13:53 8,163.73 8,163.73 8,163.73 8,163.73 0.0K
13:54 8,165.08 8,165.08 8,165.08 8,165.08 0.0K
13:55 8,165.10 8,165.10 8,165.10 8,165.10 0.0K
13:56 8,165.44 8,165.44 8,165.44 8,165.44 0.0K
13:57 8,166.98 8,166.98 8,166.98 8,166.98 0.0K
13:58 8,167.85 8,167.85 8,167.85 8,167.85 0.0K
13:59 8,168.84 8,168.84 8,168.84 8,168.84 0.0K
14:00 8,169.09 8,169.09 8,169.09 8,169.09 0.0K
14:01 8,169.11 8,169.11 8,169.11 8,169.11 0.0K
14:02 8,168.46 8,168.46 8,168.46 8,168.46 0.0K
14:03 8,168.97 8,168.97 8,168.97 8,168.97 0.0K
14:04 8,168.54 8,168.54 8,168.54 8,168.54 0.0K
14:05 8,169.36 8,169.36 8,169.36 8,169.36 0.0K
14:06 8,168.89 8,168.89 8,168.89 8,168.89 0.0K
14:07 8,168.53 8,168.53 8,168.53 8,168.53 0.0K
14:08 8,168.62 8,168.62 8,168.62 8,168.62 0.0K
14:09 8,169.42 8,169.42 8,169.42 8,169.42 0.0K
14:10 8,169.36 8,169.36 8,169.36 8,169.36 0.0K
14:11 8,167.58 8,167.58 8,167.58 8,167.58 0.0K
14:12 8,168.07 8,168.07 8,168.07 8,168.07 0.0K
14:13 8,168.13 8,168.13 8,168.13 8,168.13 0.0K
14:14 8,167.70 8,167.70 8,167.70 8,167.70 0.0K
14:15 8,168.09 8,168.09 8,168.09 8,168.09 0.0K
14:16 8,167.95 8,167.95 8,167.95 8,167.95 0.0K
14:17 8,167.99 8,167.99 8,167.99 8,167.99 0.0K
14:18 8,166.60 8,166.60 8,166.60 8,166.60 0.0K
14:19 8,166.50 8,166.50 8,166.50 8,166.50 0.0K
14:20 8,165.89 8,165.89 8,165.89 8,165.89 0.0K
14:21 8,166.31 8,166.31 8,166.31 8,166.31 0.0K
14:22 8,166.39 8,166.39 8,166.39 8,166.39 0.0K
14:23 8,166.39 8,166.39 8,166.39 8,166.39 0.0K
14:24 8,167.79 8,167.79 8,167.79 8,167.79 0.0K
14:25 8,168.04 8,168.04 8,168.04 8,168.04 0.0K
14:26 8,168.05 8,168.05 8,168.05 8,168.05 0.0K
14:27 8,168.41 8,168.41 8,168.41 8,168.41 0.0K
14:28 8,167.85 8,167.85 8,167.85 8,167.85 0.0K
14:29 8,167.84 8,167.84 8,167.84 8,167.84 0.0K
14:30 8,165.65 8,165.65 8,165.65 8,165.65 0.0K
14:31 8,165.71 8,165.71 8,165.71 8,165.71 0.0K
14:32 8,166.23 8,166.23 8,166.23 8,166.23 0.0K
14:33 8,166.31 8,166.31 8,166.31 8,166.31 0.0K
14:34 8,166.23 8,166.23 8,166.23 8,166.23 0.0K
14:35 8,165.91 8,165.91 8,165.91 8,165.91 0.0K
14:36 8,165.21 8,165.21 8,165.21 8,165.21 0.0K
14:37 8,164.53 8,164.53 8,164.53 8,164.53 0.0K
14:38 8,163.88 8,163.88 8,163.88 8,163.88 0.0K
14:39 8,164.06 8,164.06 8,164.06 8,164.06 0.0K
14:40 8,163.34 8,163.34 8,163.34 8,163.34 0.0K
14:41 8,163.34 8,163.34 8,163.34 8,163.34 0.0K
14:42 8,163.31 8,163.31 8,163.31 8,163.31 0.0K
14:43 8,163.47 8,163.47 8,163.47 8,163.47 0.0K
14:44 8,163.53 8,163.53 8,163.53 8,163.53 0.0K
14:45 8,161.70 8,161.70 8,161.70 8,161.70 0.0K
14:46 8,161.50 8,161.50 8,161.50 8,161.50 0.0K
14:47 8,161.43 8,161.43 8,161.43 8,161.43 0.0K
14:48 8,162.02 8,162.02 8,162.02 8,162.02 0.0K
14:49 8,162.20 8,162.20 8,162.20 8,162.20 0.0K
14:50 8,161.53 8,161.53 8,161.53 8,161.53 0.0K
14:51 8,160.89 8,160.89 8,160.89 8,160.89 0.0K
14:52 8,160.75 8,160.75 8,160.75 8,160.75 0.0K
14:53 8,161.54 8,161.54 8,161.54 8,161.54 0.0K
14:54 8,162.95 8,162.95 8,162.95 8,162.95 0.0K
14:55 8,162.66 8,162.66 8,162.66 8,162.66 0.0K
14:56 8,161.36 8,161.36 8,161.36 8,161.36 0.0K
14:57 8,162.57 8,162.57 8,162.57 8,162.57 0.0K
14:58 8,162.79 8,162.79 8,162.79 8,162.79 0.0K
14:59 8,162.71 8,162.71 8,162.71 8,162.71 0.0K
15:00 8,163.27 8,163.27 8,163.27 8,163.27 0.0K
15:01 8,163.24 8,163.24 8,163.24 8,163.24 0.0K
15:02 8,163.40 8,163.40 8,163.40 8,163.40 0.0K
15:03 8,163.30 8,163.30 8,163.30 8,163.30 0.0K
15:04 8,162.61 8,162.61 8,162.61 8,162.61 0.0K
15:05 8,163.67 8,163.67 8,163.67 8,163.67 0.0K
15:06 8,164.01 8,164.01 8,164.01 8,164.01 0.0K
15:07 8,163.98 8,163.98 8,163.98 8,163.98 0.0K
15:08 8,163.89 8,163.89 8,163.89 8,163.89 0.0K
15:09 8,164.50 8,164.50 8,164.50 8,164.50 0.0K
15:10 8,167.11 8,167.11 8,167.11 8,167.11 0.0K
15:11 8,167.56 8,167.56 8,167.56 8,167.56 0.0K
15:12 8,167.00 8,167.00 8,167.00 8,167.00 0.0K
15:13 8,166.44 8,166.44 8,166.44 8,166.44 0.0K
15:14 8,166.72 8,166.72 8,166.72 8,166.72 0.0K
15:15 8,166.47 8,166.47 8,166.47 8,166.47 0.0K
15:16 8,166.76 8,166.76 8,166.76 8,166.76 0.0K
15:17 8,167.06 8,167.06 8,167.06 8,167.06 0.0K
15:18 8,167.25 8,167.25 8,167.25 8,167.25 0.0K
15:19 8,166.77 8,166.77 8,166.77 8,166.77 0.0K
15:20 8,166.11 8,166.11 8,166.11 8,166.11 0.0K
15:21 8,165.82 8,165.82 8,165.82 8,165.82 0.0K
15:22 8,164.12 8,164.12 8,164.12 8,164.12 0.0K
15:23 8,165.44 8,165.44 8,165.44 8,165.44 0.0K
15:24 8,165.25 8,165.25 8,165.25 8,165.25 0.0K
15:25 8,165.00 8,165.00 8,165.00 8,165.00 0.0K
15:26 8,163.75 8,163.75 8,163.75 8,163.75 0.0K
15:27 8,162.80 8,162.80 8,162.80 8,162.80 0.0K
15:28 8,163.58 8,163.58 8,163.58 8,163.58 0.0K
15:29 8,163.55 8,163.55 8,163.55 8,163.55 0.0K
15:30 8,162.81 8,162.81 8,162.81 8,162.81 0.0K
15:31 8,161.87 8,161.87 8,161.87 8,161.87 0.0K
15:32 8,160.70 8,160.70 8,160.70 8,160.70 0.0K
15:33 8,159.27 8,159.27 8,159.27 8,159.27 0.0K
15:34 8,159.86 8,159.86 8,159.86 8,159.86 0.0K
15:35 8,159.78 8,159.78 8,159.78 8,159.78 0.0K
15:36 8,159.77 8,159.77 8,159.77 8,159.77 0.0K
15:37 8,158.66 8,158.66 8,158.66 8,158.66 0.0K
15:38 8,157.85 8,157.85 8,157.85 8,157.85 0.0K
15:39 8,155.64 8,155.64 8,155.64 8,155.64 0.0K
15:40 8,156.46 8,156.46 8,156.46 8,156.46 0.0K
15:41 8,157.44 8,157.44 8,157.44 8,157.44 0.0K
15:42 8,157.67 8,157.67 8,157.67 8,157.67 0.0K
15:43 8,159.98 8,159.98 8,159.98 8,159.98 0.0K
15:44 8,159.77 8,159.77 8,159.77 8,159.77 0.0K
15:45 8,160.45 8,160.45 8,160.45 8,160.45 0.0K
15:46 8,161.14 8,161.14 8,161.14 8,161.14 0.0K
15:47 8,162.51 8,162.51 8,162.51 8,162.51 0.0K
15:48 8,163.56 8,163.56 8,163.56 8,163.56 0.0K
15:49 8,163.86 8,163.86 8,163.86 8,163.86 0.0K
15:50 8,164.52 8,164.52 8,164.52 8,164.52 0.0K
15:51 8,165.23 8,165.23 8,165.23 8,165.23 0.0K
15:52 8,165.58 8,165.58 8,165.58 8,165.58 0.0K
15:53 8,165.40 8,165.40 8,165.40 8,165.40 0.0K
15:54 8,165.20 8,165.20 8,165.20 8,165.20 0.0K
15:55 8,163.66 8,163.66 8,163.66 8,163.66 0.0K
15:56 8,162.88 8,162.88 8,162.88 8,162.88 0.0K
15:57 8,163.59 8,163.59 8,163.59 8,163.59 0.0K
15:58 8,163.75 8,163.75 8,163.75 8,163.75 0.0K
15:59 8,164.21 8,164.21 8,164.21 8,164.21 0.0K
16:00 8,163.12 8,163.12 8,163.12 8,163.12 0.0K
16:01 8,163.39 8,163.39 8,163.39 8,163.39 0.0K
16:02 8,162.69 8,162.69 8,162.69 8,162.69 0.0K
16:03 8,160.95 8,160.95 8,160.95 8,160.95 0.0K
16:04 8,161.10 8,161.10 8,161.10 8,161.10 0.0K
16:05 8,162.16 8,162.16 8,162.16 8,162.16 0.0K
16:06 8,162.62 8,162.62 8,162.62 8,162.62 0.0K
16:07 8,162.44 8,162.44 8,162.44 8,162.44 0.0K
16:08 8,162.67 8,162.67 8,162.67 8,162.67 0.0K
16:09 8,163.18 8,163.18 8,163.18 8,163.18 0.0K
16:10 8,164.00 8,164.00 8,164.00 8,164.00 0.0K
16:11 8,163.69 8,163.69 8,163.69 8,163.69 0.0K
16:12 8,164.35 8,164.35 8,164.35 8,164.35 0.0K
16:13 8,164.63 8,164.63 8,164.63 8,164.63 0.0K
16:14 8,164.39 8,164.39 8,164.39 8,164.39 0.0K
16:15 8,164.84 8,164.84 8,164.84 8,164.84 0.0K
16:16 8,166.01 8,166.01 8,166.01 8,166.01 0.0K
16:17 8,167.26 8,167.26 8,167.26 8,167.26 0.0K
16:18 8,168.16 8,168.16 8,168.16 8,168.16 0.0K
16:19 8,168.94 8,168.94 8,168.94 8,168.94 0.0K
16:20 8,167.91 8,167.91 8,167.91 8,167.91 0.0K
16:21 8,169.31 8,169.31 8,169.31 8,169.31 0.0K
16:22 8,169.98 8,169.98 8,169.98 8,169.98 0.0K
16:23 8,171.69 8,171.69 8,171.69 8,171.69 0.0K
16:24 8,174.20 8,174.20 8,174.20 8,174.20 0.0K
16:25 8,174.54 8,174.54 8,174.54 8,174.54 0.0K
16:26 8,174.62 8,174.62 8,174.62 8,174.62 0.0K
16:27 8,174.40 8,174.40 8,174.40 8,174.40 0.0K
16:28 8,173.88 8,173.88 8,173.88 8,173.88 0.0K
16:29 8,176.39 8,176.39 8,176.39 8,176.39 0.0K
16:30 8,175.57 8,175.57 8,175.57 8,175.57 0.0K
16:31 8,176.03 8,176.03 8,176.03 8,176.03 0.0K
16:32 8,181.05 8,181.05 8,181.05 8,181.05 0.0K
16:33 8,180.47 8,180.47 8,180.47 8,180.47 0.0K
16:34 8,178.58 8,178.58 8,178.58 8,178.58 0.0K
16:35 8,178.59 8,178.59 8,178.59 8,178.59 0.0K
16:36 8,178.97 8,178.97 8,178.97 8,178.97 0.0K
16:37 8,178.64 8,178.64 8,178.64 8,178.64 0.0K
16:38 8,179.29 8,179.29 8,179.29 8,179.29 0.0K
16:39 8,179.62 8,179.62 8,179.62 8,179.62 0.0K
16:40 8,181.77 8,181.77 8,181.77 8,181.77 0.0K
16:41 8,178.70 8,178.70 8,178.70 8,178.70 0.0K
16:42 8,176.77 8,176.77 8,176.77 8,176.77 0.0K
16:43 8,175.74 8,175.74 8,175.74 8,175.74 0.0K
16:44 8,173.21 8,173.21 8,173.21 8,173.21 0.0K
16:45 8,170.20 8,170.20 8,170.20 8,170.20 0.0K
16:46 8,166.73 8,166.73 8,166.73 8,166.73 0.0K
16:47 8,170.29 8,170.29 8,170.29 8,170.29 0.0K
16:48 8,173.46 8,173.46 8,173.46 8,173.46 0.0K
16:49 8,174.96 8,174.96 8,174.96 8,174.96 0.0K
16:50 8,173.01 8,173.01 8,173.01 8,173.01 0.0K
16:51 8,170.26 8,170.26 8,170.26 8,170.26 0.0K
16:52 8,170.69 8,170.69 8,170.69 8,170.69 0.0K
16:53 8,170.99 8,170.99 8,170.99 8,170.99 0.0K
16:54 8,171.07 8,171.07 8,171.07 8,171.07 0.0K
16:55 8,169.05 8,169.05 8,169.05 8,169.05 0.0K
16:56 8,171.86 8,171.86 8,171.86 8,171.86 0.0K
16:57 8,172.99 8,172.99 8,172.99 8,172.99 0.0K
16:58 8,172.98 8,172.98 8,172.98 8,172.98 0.0K
16:59 8,173.55 8,173.55 8,173.55 8,173.55 0.0K
17:00 8,173.99 8,173.99 8,173.99 8,173.99 0.0K
17:01 8,171.21 8,171.21 8,171.21 8,171.21 0.0K
17:02 8,162.15 8,162.15 8,162.15 8,162.15 0.0K
17:03 8,165.13 8,165.13 8,165.13 8,165.13 0.0K
17:04 8,165.55 8,165.55 8,165.55 8,165.55 0.0K
17:05 8,164.91 8,164.91 8,164.91 8,164.91 0.0K
17:06 8,163.34 8,163.34 8,163.34 8,163.34 0.0K
17:07 8,164.56 8,164.56 8,164.56 8,164.56 0.0K
17:08 8,167.32 8,167.32 8,167.32 8,167.32 0.0K
17:09 8,166.89 8,166.89 8,166.89 8,166.89 0.0K
17:10 8,167.83 8,167.83 8,167.83 8,167.83 0.0K
17:11 8,166.91 8,166.91 8,166.91 8,166.91 0.0K
17:12 8,166.70 8,166.70 8,166.70 8,166.70 0.0K
17:13 8,166.33 8,166.33 8,166.33 8,166.33 0.0K
17:14 8,166.46 8,166.46 8,166.46 8,166.46 0.0K
17:15 8,165.86 8,165.86 8,165.86 8,165.86 0.0K
17:16 8,167.22 8,167.22 8,167.22 8,167.22 0.0K
17:17 8,166.90 8,166.90 8,166.90 8,166.90 0.0K
17:18 8,167.04 8,167.04 8,167.04 8,167.04 0.0K
17:19 8,166.66 8,166.66 8,166.66 8,166.66 0.0K
17:20 8,166.34 8,166.34 8,166.34 8,166.34 0.0K
17:21 8,165.35 8,165.35 8,165.35 8,165.35 0.0K
17:22 8,165.70 8,165.70 8,165.70 8,165.70 0.0K
17:23 8,165.69 8,165.69 8,165.69 8,165.69 0.0K
17:24 8,166.64 8,166.64 8,166.64 8,166.64 0.0K
17:25 8,165.02 8,165.02 8,165.02 8,165.02 0.0K
17:26 8,163.47 8,163.47 8,163.47 8,163.47 0.0K
17:27 8,161.67 8,161.67 8,161.67 8,161.67 0.0K
17:28 8,162.69 8,162.69 8,162.69 8,162.69 0.0K
17:29 8,162.09 8,162.09 8,162.09 8,162.09 0.0K
17:30 8,162.86 8,162.86 8,162.86 8,162.86 0.0K
17:31 8,163.37 8,163.37 8,163.37 8,163.37 0.0K
17:32 8,163.51 8,163.51 8,163.51 8,163.51 0.0K
17:33 8,163.17 8,163.17 8,163.17 8,163.17 0.0K
17:34 8,164.13 8,164.13 8,164.13 8,164.13 0.0K
17:35 8,164.06 8,164.06 8,164.06 8,164.06 0.0K
17:36 8,164.33 8,164.33 8,164.33 8,164.33 0.0K
17:37 8,164.69 8,164.69 8,164.69 8,164.69 0.0K
17:38 8,164.42 8,164.42 8,164.42 8,164.42 0.0K
17:39 8,162.61 8,162.61 8,162.61 8,162.61 0.0K
17:40 8,162.67 8,162.67 8,162.67 8,162.67 0.0K
17:41 8,163.86 8,163.86 8,163.86 8,163.86 0.0K
17:42 8,163.00 8,163.00 8,163.00 8,163.00 0.0K
17:43 8,161.16 8,161.16 8,161.16 8,161.16 0.0K
17:44 8,162.22 8,162.22 8,162.22 8,162.22 0.0K
17:45 8,162.10 8,162.10 8,162.10 8,162.10 0.0K
17:46 8,162.23 8,162.23 8,162.23 8,162.23 0.0K
17:47 8,161.62 8,161.62 8,161.62 8,161.62 0.0K
17:48 8,162.10 8,162.10 8,162.10 8,162.10 0.0K
17:49 8,161.79 8,161.79 8,161.79 8,161.79 0.0K
17:50 8,162.36 8,162.36 8,162.36 8,162.36 0.0K
17:51 8,162.88 8,162.88 8,162.88 8,162.88 0.0K
17:52 8,163.40 8,163.40 8,163.40 8,163.40 0.0K
17:53 8,163.46 8,163.46 8,163.46 8,163.46 0.0K
17:54 8,163.36 8,163.36 8,163.36 8,163.36 0.0K
17:55 8,162.66 8,162.66 8,162.66 8,162.66 0.0K
17:56 8,162.55 8,162.55 8,162.55 8,162.55 0.0K
17:57 8,161.28 8,161.28 8,161.28 8,161.28 0.0K
17:58 8,160.12 8,160.12 8,160.12 8,160.12 0.0K
17:59 8,161.61 8,161.61 8,161.61 8,161.61 0.0K
18:00 8,160.85 8,160.85 8,160.85 8,160.85 0.0K
18:01 8,161.62 8,161.62 8,161.62 8,161.62 0.0K
18:02 8,159.46 8,159.46 8,159.46 8,159.46 0.0K
18:03 8,159.86 8,159.86 8,159.86 8,159.86 0.0K
18:04 8,159.16 8,159.16 8,159.16 8,159.16 0.0K
18:05 8,160.00 8,160.00 8,160.00 8,160.00 0.0K
18:06 8,160.10 8,160.10 8,160.10 8,160.10 0.0K
18:07 8,159.79 8,159.79 8,159.79 8,159.79 0.0K
18:08 8,163.16 8,163.16 8,163.16 8,163.16 0.0K
18:09 8,164.11 8,164.11 8,164.11 8,164.11 0.0K
18:10 8,165.58 8,165.58 8,165.58 8,165.58 0.0K
18:11 8,166.02 8,166.02 8,166.02 8,166.02 0.0K
18:12 8,164.94 8,164.94 8,164.94 8,164.94 0.0K
18:13 8,164.74 8,164.74 8,164.74 8,164.74 0.0K
18:14 8,164.38 8,164.38 8,164.38 8,164.38 0.0K
18:15 8,164.85 8,164.85 8,164.85 8,164.85 0.0K
18:16 8,164.97 8,164.97 8,164.97 8,164.97 0.0K
18:17 8,164.81 8,164.81 8,164.81 8,164.81 0.0K
18:18 8,166.25 8,166.25 8,166.25 8,166.25 0.0K
18:19 8,165.79 8,165.79 8,165.79 8,165.79 0.0K
18:20 8,166.01 8,166.01 8,166.01 8,166.01 0.0K
18:21 8,166.46 8,166.46 8,166.46 8,166.46 0.0K
18:22 8,167.27 8,167.27 8,167.27 8,167.27 0.0K
18:23 8,168.10 8,168.10 8,168.10 8,168.10 0.0K
18:24 8,169.03 8,169.03 8,169.03 8,169.03 0.0K
18:25 8,169.09 8,169.09 8,169.09 8,169.09 0.0K
18:29 8,165.49 8,165.49 8,165.49 8,165.49 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