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 8,092.30 8,092.30 8,092.30 8,092.30 0.0K
10:01 8,100.39 8,100.39 8,100.39 8,100.39 0.0K
10:02 8,093.32 8,093.32 8,093.32 8,093.32 0.0K
10:03 8,095.81 8,095.81 8,095.81 8,095.81 0.0K
10:04 8,092.28 8,092.28 8,092.28 8,092.28 0.0K
10:05 8,089.82 8,089.82 8,089.82 8,089.82 0.0K
10:06 8,083.14 8,083.14 8,083.14 8,083.14 0.0K
10:07 8,077.76 8,077.76 8,077.76 8,077.76 0.0K
10:08 8,077.83 8,077.83 8,077.83 8,077.83 0.0K
10:09 8,076.26 8,076.26 8,076.26 8,076.26 0.0K
10:10 8,080.55 8,080.55 8,080.55 8,080.55 0.0K
10:11 8,077.76 8,077.76 8,077.76 8,077.76 0.0K
10:12 8,079.62 8,079.62 8,079.62 8,079.62 0.0K
10:13 8,082.78 8,082.78 8,082.78 8,082.78 0.0K
10:14 8,082.71 8,082.71 8,082.71 8,082.71 0.0K
10:15 8,084.25 8,084.25 8,084.25 8,084.25 0.0K
10:16 8,087.26 8,087.26 8,087.26 8,087.26 0.0K
10:17 8,087.57 8,087.57 8,087.57 8,087.57 0.0K
10:18 8,087.50 8,087.50 8,087.50 8,087.50 0.0K
10:19 8,087.14 8,087.14 8,087.14 8,087.14 0.0K
10:20 8,090.11 8,090.11 8,090.11 8,090.11 0.0K
10:21 8,091.05 8,091.05 8,091.05 8,091.05 0.0K
10:22 8,094.24 8,094.24 8,094.24 8,094.24 0.0K
10:23 8,095.20 8,095.20 8,095.20 8,095.20 0.0K
10:24 8,096.14 8,096.14 8,096.14 8,096.14 0.0K
10:25 8,097.19 8,097.19 8,097.19 8,097.19 0.0K
10:26 8,102.94 8,102.94 8,102.94 8,102.94 0.0K
10:27 8,101.01 8,101.01 8,101.01 8,101.01 0.0K
10:28 8,102.17 8,102.17 8,102.17 8,102.17 0.0K
10:29 8,103.84 8,103.84 8,103.84 8,103.84 0.0K
10:30 8,104.31 8,104.31 8,104.31 8,104.31 0.0K
10:31 8,104.81 8,104.81 8,104.81 8,104.81 0.0K
10:32 8,106.31 8,106.31 8,106.31 8,106.31 0.0K
10:33 8,106.99 8,106.99 8,106.99 8,106.99 0.0K
10:34 8,107.41 8,107.41 8,107.41 8,107.41 0.0K
10:35 8,108.12 8,108.12 8,108.12 8,108.12 0.0K
10:36 8,108.73 8,108.73 8,108.73 8,108.73 0.0K
10:37 8,107.06 8,107.06 8,107.06 8,107.06 0.0K
10:38 8,106.99 8,106.99 8,106.99 8,106.99 0.0K
10:39 8,106.54 8,106.54 8,106.54 8,106.54 0.0K
10:40 8,108.47 8,108.47 8,108.47 8,108.47 0.0K
10:41 8,109.89 8,109.89 8,109.89 8,109.89 0.0K
10:42 8,109.80 8,109.80 8,109.80 8,109.80 0.0K
10:43 8,111.34 8,111.34 8,111.34 8,111.34 0.0K
10:44 8,109.69 8,109.69 8,109.69 8,109.69 0.0K
10:45 8,110.19 8,110.19 8,110.19 8,110.19 0.0K
10:46 8,107.54 8,107.54 8,107.54 8,107.54 0.0K
10:47 8,106.11 8,106.11 8,106.11 8,106.11 0.0K
10:48 8,104.42 8,104.42 8,104.42 8,104.42 0.0K
10:49 8,104.62 8,104.62 8,104.62 8,104.62 0.0K
10:50 8,102.74 8,102.74 8,102.74 8,102.74 0.0K
10:51 8,100.98 8,100.98 8,100.98 8,100.98 0.0K
10:52 8,102.30 8,102.30 8,102.30 8,102.30 0.0K
10:53 8,103.40 8,103.40 8,103.40 8,103.40 0.0K
10:54 8,104.43 8,104.43 8,104.43 8,104.43 0.0K
10:55 8,105.69 8,105.69 8,105.69 8,105.69 0.0K
10:56 8,106.16 8,106.16 8,106.16 8,106.16 0.0K
10:57 8,107.15 8,107.15 8,107.15 8,107.15 0.0K
10:58 8,108.90 8,108.90 8,108.90 8,108.90 0.0K
10:59 8,109.07 8,109.07 8,109.07 8,109.07 0.0K
11:00 8,109.82 8,109.82 8,109.82 8,109.82 0.0K
11:01 8,111.31 8,111.31 8,111.31 8,111.31 0.0K
11:02 8,113.46 8,113.46 8,113.46 8,113.46 0.0K
11:03 8,112.94 8,112.94 8,112.94 8,112.94 0.0K
11:04 8,114.25 8,114.25 8,114.25 8,114.25 0.0K
11:05 8,115.57 8,115.57 8,115.57 8,115.57 0.0K
11:06 8,115.24 8,115.24 8,115.24 8,115.24 0.0K
11:07 8,116.13 8,116.13 8,116.13 8,116.13 0.0K
11:08 8,115.43 8,115.43 8,115.43 8,115.43 0.0K
11:09 8,114.82 8,114.82 8,114.82 8,114.82 0.0K
11:10 8,117.06 8,117.06 8,117.06 8,117.06 0.0K
11:11 8,119.55 8,119.55 8,119.55 8,119.55 0.0K
11:12 8,117.69 8,117.69 8,117.69 8,117.69 0.0K
11:13 8,116.46 8,116.46 8,116.46 8,116.46 0.0K
11:14 8,117.04 8,117.04 8,117.04 8,117.04 0.0K
11:15 8,117.20 8,117.20 8,117.20 8,117.20 0.0K
11:16 8,119.38 8,119.38 8,119.38 8,119.38 0.0K
11:17 8,120.45 8,120.45 8,120.45 8,120.45 0.0K
11:18 8,120.09 8,120.09 8,120.09 8,120.09 0.0K
11:19 8,119.65 8,119.65 8,119.65 8,119.65 0.0K
11:20 8,119.60 8,119.60 8,119.60 8,119.60 0.0K
11:21 8,119.99 8,119.99 8,119.99 8,119.99 0.0K
11:22 8,118.81 8,118.81 8,118.81 8,118.81 0.0K
11:23 8,117.68 8,117.68 8,117.68 8,117.68 0.0K
11:24 8,116.64 8,116.64 8,116.64 8,116.64 0.0K
11:25 8,116.79 8,116.79 8,116.79 8,116.79 0.0K
11:26 8,116.65 8,116.65 8,116.65 8,116.65 0.0K
11:27 8,116.47 8,116.47 8,116.47 8,116.47 0.0K
11:28 8,115.27 8,115.27 8,115.27 8,115.27 0.0K
11:29 8,115.97 8,115.97 8,115.97 8,115.97 0.0K
11:30 8,113.72 8,113.72 8,113.72 8,113.72 0.0K
11:31 8,112.15 8,112.15 8,112.15 8,112.15 0.0K
11:32 8,108.82 8,108.82 8,108.82 8,108.82 0.0K
11:33 8,110.71 8,110.71 8,110.71 8,110.71 0.0K
11:34 8,113.29 8,113.29 8,113.29 8,113.29 0.0K
11:35 8,114.28 8,114.28 8,114.28 8,114.28 0.0K
11:36 8,114.69 8,114.69 8,114.69 8,114.69 0.0K
11:37 8,116.13 8,116.13 8,116.13 8,116.13 0.0K
11:38 8,117.17 8,117.17 8,117.17 8,117.17 0.0K
11:39 8,117.86 8,117.86 8,117.86 8,117.86 0.0K
11:40 8,117.24 8,117.24 8,117.24 8,117.24 0.0K
11:41 8,117.91 8,117.91 8,117.91 8,117.91 0.0K
11:42 8,115.58 8,115.58 8,115.58 8,115.58 0.0K
11:43 8,112.86 8,112.86 8,112.86 8,112.86 0.0K
11:44 8,112.95 8,112.95 8,112.95 8,112.95 0.0K
11:45 8,113.75 8,113.75 8,113.75 8,113.75 0.0K
11:46 8,113.97 8,113.97 8,113.97 8,113.97 0.0K
11:47 8,116.17 8,116.17 8,116.17 8,116.17 0.0K
11:48 8,114.80 8,114.80 8,114.80 8,114.80 0.0K
11:49 8,113.07 8,113.07 8,113.07 8,113.07 0.0K
11:50 8,110.46 8,110.46 8,110.46 8,110.46 0.0K
11:51 8,110.88 8,110.88 8,110.88 8,110.88 0.0K
11:52 8,111.40 8,111.40 8,111.40 8,111.40 0.0K
11:53 8,111.23 8,111.23 8,111.23 8,111.23 0.0K
11:54 8,111.80 8,111.80 8,111.80 8,111.80 0.0K
11:55 8,113.18 8,113.18 8,113.18 8,113.18 0.0K
11:56 8,113.56 8,113.56 8,113.56 8,113.56 0.0K
11:57 8,114.66 8,114.66 8,114.66 8,114.66 0.0K
11:58 8,114.37 8,114.37 8,114.37 8,114.37 0.0K
11:59 8,114.45 8,114.45 8,114.45 8,114.45 0.0K
12:00 8,110.85 8,110.85 8,110.85 8,110.85 0.0K
12:01 8,108.41 8,108.41 8,108.41 8,108.41 0.0K
12:02 8,108.07 8,108.07 8,108.07 8,108.07 0.0K
12:03 8,110.86 8,110.86 8,110.86 8,110.86 0.0K
12:04 8,109.04 8,109.04 8,109.04 8,109.04 0.0K
12:05 8,108.43 8,108.43 8,108.43 8,108.43 0.0K
12:06 8,107.53 8,107.53 8,107.53 8,107.53 0.0K
12:07 8,107.35 8,107.35 8,107.35 8,107.35 0.0K
12:08 8,106.58 8,106.58 8,106.58 8,106.58 0.0K
12:09 8,106.53 8,106.53 8,106.53 8,106.53 0.0K
12:10 8,103.44 8,103.44 8,103.44 8,103.44 0.0K
12:11 8,102.80 8,102.80 8,102.80 8,102.80 0.0K
12:12 8,102.72 8,102.72 8,102.72 8,102.72 0.0K
12:13 8,102.03 8,102.03 8,102.03 8,102.03 0.0K
12:14 8,098.91 8,098.91 8,098.91 8,098.91 0.0K
12:15 8,099.56 8,099.56 8,099.56 8,099.56 0.0K
12:16 8,100.17 8,100.17 8,100.17 8,100.17 0.0K
12:17 8,100.93 8,100.93 8,100.93 8,100.93 0.0K
12:18 8,099.83 8,099.83 8,099.83 8,099.83 0.0K
12:19 8,100.98 8,100.98 8,100.98 8,100.98 0.0K
12:20 8,102.56 8,102.56 8,102.56 8,102.56 0.0K
12:21 8,104.12 8,104.12 8,104.12 8,104.12 0.0K
12:22 8,104.71 8,104.71 8,104.71 8,104.71 0.0K
12:23 8,105.05 8,105.05 8,105.05 8,105.05 0.0K
12:24 8,105.15 8,105.15 8,105.15 8,105.15 0.0K
12:25 8,105.31 8,105.31 8,105.31 8,105.31 0.0K
12:26 8,107.13 8,107.13 8,107.13 8,107.13 0.0K
12:27 8,108.18 8,108.18 8,108.18 8,108.18 0.0K
12:28 8,108.68 8,108.68 8,108.68 8,108.68 0.0K
12:29 8,108.50 8,108.50 8,108.50 8,108.50 0.0K
12:30 8,108.31 8,108.31 8,108.31 8,108.31 0.0K
12:31 8,108.34 8,108.34 8,108.34 8,108.34 0.0K
12:32 8,106.89 8,106.89 8,106.89 8,106.89 0.0K
12:33 8,108.55 8,108.55 8,108.55 8,108.55 0.0K
12:34 8,109.63 8,109.63 8,109.63 8,109.63 0.0K
12:35 8,108.48 8,108.48 8,108.48 8,108.48 0.0K
12:36 8,105.65 8,105.65 8,105.65 8,105.65 0.0K
12:37 8,106.10 8,106.10 8,106.10 8,106.10 0.0K
12:38 8,106.49 8,106.49 8,106.49 8,106.49 0.0K
12:39 8,107.45 8,107.45 8,107.45 8,107.45 0.0K
12:40 8,106.93 8,106.93 8,106.93 8,106.93 0.0K
12:41 8,106.18 8,106.18 8,106.18 8,106.18 0.0K
12:42 8,104.98 8,104.98 8,104.98 8,104.98 0.0K
12:43 8,105.30 8,105.30 8,105.30 8,105.30 0.0K
12:44 8,101.07 8,101.07 8,101.07 8,101.07 0.0K
12:45 8,099.71 8,099.71 8,099.71 8,099.71 0.0K
12:46 8,100.60 8,100.60 8,100.60 8,100.60 0.0K
12:47 8,097.71 8,097.71 8,097.71 8,097.71 0.0K
12:48 8,098.09 8,098.09 8,098.09 8,098.09 0.0K
12:49 8,099.37 8,099.37 8,099.37 8,099.37 0.0K
12:50 8,097.85 8,097.85 8,097.85 8,097.85 0.0K
12:51 8,092.44 8,092.44 8,092.44 8,092.44 0.0K
12:52 8,090.31 8,090.31 8,090.31 8,090.31 0.0K
12:53 8,092.07 8,092.07 8,092.07 8,092.07 0.0K
12:54 8,091.97 8,091.97 8,091.97 8,091.97 0.0K
12:55 8,090.07 8,090.07 8,090.07 8,090.07 0.0K
12:56 8,090.33 8,090.33 8,090.33 8,090.33 0.0K
12:57 8,086.75 8,086.75 8,086.75 8,086.75 0.0K
12:58 8,086.79 8,086.79 8,086.79 8,086.79 0.0K
12:59 8,088.07 8,088.07 8,088.07 8,088.07 0.0K
13:00 8,086.45 8,086.45 8,086.45 8,086.45 0.0K
13:01 8,084.95 8,084.95 8,084.95 8,084.95 0.0K
13:02 8,083.22 8,083.22 8,083.22 8,083.22 0.0K
13:03 8,081.78 8,081.78 8,081.78 8,081.78 0.0K
13:04 8,080.01 8,080.01 8,080.01 8,080.01 0.0K
13:05 8,081.60 8,081.60 8,081.60 8,081.60 0.0K
13:06 8,081.97 8,081.97 8,081.97 8,081.97 0.0K
13:07 8,082.34 8,082.34 8,082.34 8,082.34 0.0K
13:08 8,081.84 8,081.84 8,081.84 8,081.84 0.0K
13:09 8,083.04 8,083.04 8,083.04 8,083.04 0.0K
13:10 8,082.15 8,082.15 8,082.15 8,082.15 0.0K
13:11 8,080.31 8,080.31 8,080.31 8,080.31 0.0K
13:12 8,079.70 8,079.70 8,079.70 8,079.70 0.0K
13:13 8,077.70 8,077.70 8,077.70 8,077.70 0.0K
13:14 8,077.68 8,077.68 8,077.68 8,077.68 0.0K
13:15 8,079.15 8,079.15 8,079.15 8,079.15 0.0K
13:16 8,078.89 8,078.89 8,078.89 8,078.89 0.0K
13:17 8,078.75 8,078.75 8,078.75 8,078.75 0.0K
13:18 8,079.36 8,079.36 8,079.36 8,079.36 0.0K
13:19 8,078.58 8,078.58 8,078.58 8,078.58 0.0K
13:20 8,077.24 8,077.24 8,077.24 8,077.24 0.0K
13:21 8,075.23 8,075.23 8,075.23 8,075.23 0.0K
13:22 8,075.15 8,075.15 8,075.15 8,075.15 0.0K
13:23 8,074.84 8,074.84 8,074.84 8,074.84 0.0K
13:24 8,074.15 8,074.15 8,074.15 8,074.15 0.0K
13:25 8,072.10 8,072.10 8,072.10 8,072.10 0.0K
13:26 8,072.76 8,072.76 8,072.76 8,072.76 0.0K
13:27 8,073.78 8,073.78 8,073.78 8,073.78 0.0K
13:28 8,073.45 8,073.45 8,073.45 8,073.45 0.0K
13:29 8,072.95 8,072.95 8,072.95 8,072.95 0.0K
13:30 8,073.34 8,073.34 8,073.34 8,073.34 0.0K
13:31 8,069.39 8,069.39 8,069.39 8,069.39 0.0K
13:32 8,070.42 8,070.42 8,070.42 8,070.42 0.0K
13:33 8,070.53 8,070.53 8,070.53 8,070.53 0.0K
13:34 8,070.51 8,070.51 8,070.51 8,070.51 0.0K
13:35 8,072.49 8,072.49 8,072.49 8,072.49 0.0K
13:36 8,074.85 8,074.85 8,074.85 8,074.85 0.0K
13:37 8,075.42 8,075.42 8,075.42 8,075.42 0.0K
13:38 8,076.17 8,076.17 8,076.17 8,076.17 0.0K
13:39 8,077.05 8,077.05 8,077.05 8,077.05 0.0K
13:40 8,077.58 8,077.58 8,077.58 8,077.58 0.0K
13:41 8,078.95 8,078.95 8,078.95 8,078.95 0.0K
13:42 8,081.09 8,081.09 8,081.09 8,081.09 0.0K
13:43 8,080.61 8,080.61 8,080.61 8,080.61 0.0K
13:44 8,080.29 8,080.29 8,080.29 8,080.29 0.0K
13:45 8,081.75 8,081.75 8,081.75 8,081.75 0.0K
13:46 8,082.33 8,082.33 8,082.33 8,082.33 0.0K
13:47 8,083.35 8,083.35 8,083.35 8,083.35 0.0K
13:48 8,084.22 8,084.22 8,084.22 8,084.22 0.0K
13:49 8,084.18 8,084.18 8,084.18 8,084.18 0.0K
13:50 8,083.82 8,083.82 8,083.82 8,083.82 0.0K
13:51 8,084.41 8,084.41 8,084.41 8,084.41 0.0K
13:52 8,084.08 8,084.08 8,084.08 8,084.08 0.0K
13:53 8,082.77 8,082.77 8,082.77 8,082.77 0.0K
13:54 8,082.58 8,082.58 8,082.58 8,082.58 0.0K
13:55 8,082.30 8,082.30 8,082.30 8,082.30 0.0K
13:56 8,082.94 8,082.94 8,082.94 8,082.94 0.0K
13:57 8,081.63 8,081.63 8,081.63 8,081.63 0.0K
13:58 8,080.68 8,080.68 8,080.68 8,080.68 0.0K
13:59 8,080.78 8,080.78 8,080.78 8,080.78 0.0K
14:00 8,081.82 8,081.82 8,081.82 8,081.82 0.0K
14:01 8,083.11 8,083.11 8,083.11 8,083.11 0.0K
14:02 8,083.79 8,083.79 8,083.79 8,083.79 0.0K
14:03 8,083.23 8,083.23 8,083.23 8,083.23 0.0K
14:04 8,082.31 8,082.31 8,082.31 8,082.31 0.0K
14:05 8,082.26 8,082.26 8,082.26 8,082.26 0.0K
14:06 8,085.13 8,085.13 8,085.13 8,085.13 0.0K
14:07 8,085.09 8,085.09 8,085.09 8,085.09 0.0K
14:08 8,085.98 8,085.98 8,085.98 8,085.98 0.0K
14:09 8,084.86 8,084.86 8,084.86 8,084.86 0.0K
14:10 8,085.25 8,085.25 8,085.25 8,085.25 0.0K
14:11 8,086.49 8,086.49 8,086.49 8,086.49 0.0K
14:12 8,086.47 8,086.47 8,086.47 8,086.47 0.0K
14:13 8,086.97 8,086.97 8,086.97 8,086.97 0.0K
14:14 8,087.53 8,087.53 8,087.53 8,087.53 0.0K
14:15 8,088.00 8,088.00 8,088.00 8,088.00 0.0K
14:16 8,087.15 8,087.15 8,087.15 8,087.15 0.0K
14:17 8,085.97 8,085.97 8,085.97 8,085.97 0.0K
14:18 8,087.72 8,087.72 8,087.72 8,087.72 0.0K
14:19 8,087.01 8,087.01 8,087.01 8,087.01 0.0K
14:20 8,085.93 8,085.93 8,085.93 8,085.93 0.0K
14:21 8,084.02 8,084.02 8,084.02 8,084.02 0.0K
14:22 8,082.10 8,082.10 8,082.10 8,082.10 0.0K
14:23 8,082.26 8,082.26 8,082.26 8,082.26 0.0K
14:24 8,082.35 8,082.35 8,082.35 8,082.35 0.0K
14:25 8,081.18 8,081.18 8,081.18 8,081.18 0.0K
14:26 8,081.69 8,081.69 8,081.69 8,081.69 0.0K
14:27 8,080.89 8,080.89 8,080.89 8,080.89 0.0K
14:28 8,080.72 8,080.72 8,080.72 8,080.72 0.0K
14:29 8,080.94 8,080.94 8,080.94 8,080.94 0.0K
14:30 8,080.03 8,080.03 8,080.03 8,080.03 0.0K
14:31 8,077.60 8,077.60 8,077.60 8,077.60 0.0K
14:32 8,077.72 8,077.72 8,077.72 8,077.72 0.0K
14:33 8,078.01 8,078.01 8,078.01 8,078.01 0.0K
14:34 8,078.76 8,078.76 8,078.76 8,078.76 0.0K
14:35 8,079.27 8,079.27 8,079.27 8,079.27 0.0K
14:36 8,080.03 8,080.03 8,080.03 8,080.03 0.0K
14:37 8,079.75 8,079.75 8,079.75 8,079.75 0.0K
14:38 8,077.52 8,077.52 8,077.52 8,077.52 0.0K
14:39 8,077.53 8,077.53 8,077.53 8,077.53 0.0K
14:40 8,075.89 8,075.89 8,075.89 8,075.89 0.0K
14:41 8,075.25 8,075.25 8,075.25 8,075.25 0.0K
14:42 8,074.99 8,074.99 8,074.99 8,074.99 0.0K
14:43 8,076.02 8,076.02 8,076.02 8,076.02 0.0K
14:44 8,076.20 8,076.20 8,076.20 8,076.20 0.0K
14:45 8,076.03 8,076.03 8,076.03 8,076.03 0.0K
14:46 8,076.13 8,076.13 8,076.13 8,076.13 0.0K
14:47 8,077.51 8,077.51 8,077.51 8,077.51 0.0K
14:48 8,079.07 8,079.07 8,079.07 8,079.07 0.0K
14:49 8,078.81 8,078.81 8,078.81 8,078.81 0.0K
14:50 8,081.52 8,081.52 8,081.52 8,081.52 0.0K
14:51 8,083.05 8,083.05 8,083.05 8,083.05 0.0K
14:52 8,083.50 8,083.50 8,083.50 8,083.50 0.0K
14:53 8,083.07 8,083.07 8,083.07 8,083.07 0.0K
14:54 8,083.40 8,083.40 8,083.40 8,083.40 0.0K
14:55 8,083.74 8,083.74 8,083.74 8,083.74 0.0K
14:56 8,083.03 8,083.03 8,083.03 8,083.03 0.0K
14:57 8,083.40 8,083.40 8,083.40 8,083.40 0.0K
14:58 8,084.68 8,084.68 8,084.68 8,084.68 0.0K
14:59 8,082.85 8,082.85 8,082.85 8,082.85 0.0K
15:00 8,082.69 8,082.69 8,082.69 8,082.69 0.0K
15:01 8,082.75 8,082.75 8,082.75 8,082.75 0.0K
15:02 8,083.19 8,083.19 8,083.19 8,083.19 0.0K
15:03 8,083.37 8,083.37 8,083.37 8,083.37 0.0K
15:04 8,085.04 8,085.04 8,085.04 8,085.04 0.0K
15:05 8,085.88 8,085.88 8,085.88 8,085.88 0.0K
15:06 8,086.22 8,086.22 8,086.22 8,086.22 0.0K
15:07 8,085.37 8,085.37 8,085.37 8,085.37 0.0K
15:08 8,085.29 8,085.29 8,085.29 8,085.29 0.0K
15:09 8,085.54 8,085.54 8,085.54 8,085.54 0.0K
15:10 8,086.34 8,086.34 8,086.34 8,086.34 0.0K
15:11 8,087.91 8,087.91 8,087.91 8,087.91 0.0K
15:12 8,087.08 8,087.08 8,087.08 8,087.08 0.0K
15:13 8,087.79 8,087.79 8,087.79 8,087.79 0.0K
15:14 8,087.64 8,087.64 8,087.64 8,087.64 0.0K
15:15 8,087.61 8,087.61 8,087.61 8,087.61 0.0K
15:16 8,088.12 8,088.12 8,088.12 8,088.12 0.0K
15:17 8,088.29 8,088.29 8,088.29 8,088.29 0.0K
15:18 8,088.36 8,088.36 8,088.36 8,088.36 0.0K
15:19 8,089.13 8,089.13 8,089.13 8,089.13 0.0K
15:20 8,087.73 8,087.73 8,087.73 8,087.73 0.0K
15:21 8,087.25 8,087.25 8,087.25 8,087.25 0.0K
15:22 8,087.71 8,087.71 8,087.71 8,087.71 0.0K
15:23 8,087.13 8,087.13 8,087.13 8,087.13 0.0K
15:24 8,088.43 8,088.43 8,088.43 8,088.43 0.0K
15:25 8,088.58 8,088.58 8,088.58 8,088.58 0.0K
15:26 8,089.13 8,089.13 8,089.13 8,089.13 0.0K
15:27 8,088.60 8,088.60 8,088.60 8,088.60 0.0K
15:28 8,087.25 8,087.25 8,087.25 8,087.25 0.0K
15:29 8,087.21 8,087.21 8,087.21 8,087.21 0.0K
15:30 8,087.54 8,087.54 8,087.54 8,087.54 0.0K
15:31 8,087.58 8,087.58 8,087.58 8,087.58 0.0K
15:32 8,084.49 8,084.49 8,084.49 8,084.49 0.0K
15:33 8,083.92 8,083.92 8,083.92 8,083.92 0.0K
15:34 8,084.93 8,084.93 8,084.93 8,084.93 0.0K
15:35 8,083.96 8,083.96 8,083.96 8,083.96 0.0K
15:36 8,084.09 8,084.09 8,084.09 8,084.09 0.0K
15:37 8,084.40 8,084.40 8,084.40 8,084.40 0.0K
15:38 8,085.42 8,085.42 8,085.42 8,085.42 0.0K
15:39 8,085.43 8,085.43 8,085.43 8,085.43 0.0K
15:40 8,084.03 8,084.03 8,084.03 8,084.03 0.0K
15:41 8,084.22 8,084.22 8,084.22 8,084.22 0.0K
15:42 8,084.20 8,084.20 8,084.20 8,084.20 0.0K
15:43 8,083.60 8,083.60 8,083.60 8,083.60 0.0K
15:44 8,084.27 8,084.27 8,084.27 8,084.27 0.0K
15:45 8,086.13 8,086.13 8,086.13 8,086.13 0.0K
15:46 8,087.65 8,087.65 8,087.65 8,087.65 0.0K
15:47 8,088.63 8,088.63 8,088.63 8,088.63 0.0K
15:48 8,089.85 8,089.85 8,089.85 8,089.85 0.0K
15:49 8,089.23 8,089.23 8,089.23 8,089.23 0.0K
15:50 8,088.68 8,088.68 8,088.68 8,088.68 0.0K
15:51 8,088.85 8,088.85 8,088.85 8,088.85 0.0K
15:52 8,089.64 8,089.64 8,089.64 8,089.64 0.0K
15:53 8,090.54 8,090.54 8,090.54 8,090.54 0.0K
15:54 8,088.60 8,088.60 8,088.60 8,088.60 0.0K
15:55 8,087.77 8,087.77 8,087.77 8,087.77 0.0K
15:56 8,087.71 8,087.71 8,087.71 8,087.71 0.0K
15:57 8,088.17 8,088.17 8,088.17 8,088.17 0.0K
15:58 8,090.30 8,090.30 8,090.30 8,090.30 0.0K
15:59 8,090.69 8,090.69 8,090.69 8,090.69 0.0K
16:00 8,090.27 8,090.27 8,090.27 8,090.27 0.0K
16:01 8,090.87 8,090.87 8,090.87 8,090.87 0.0K
16:02 8,091.41 8,091.41 8,091.41 8,091.41 0.0K
16:03 8,092.87 8,092.87 8,092.87 8,092.87 0.0K
16:04 8,092.82 8,092.82 8,092.82 8,092.82 0.0K
16:05 8,093.34 8,093.34 8,093.34 8,093.34 0.0K
16:06 8,092.94 8,092.94 8,092.94 8,092.94 0.0K
16:07 8,093.55 8,093.55 8,093.55 8,093.55 0.0K
16:08 8,093.02 8,093.02 8,093.02 8,093.02 0.0K
16:09 8,093.03 8,093.03 8,093.03 8,093.03 0.0K
16:10 8,092.42 8,092.42 8,092.42 8,092.42 0.0K
16:11 8,092.19 8,092.19 8,092.19 8,092.19 0.0K
16:12 8,090.80 8,090.80 8,090.80 8,090.80 0.0K
16:13 8,092.14 8,092.14 8,092.14 8,092.14 0.0K
16:14 8,092.93 8,092.93 8,092.93 8,092.93 0.0K
16:15 8,093.06 8,093.06 8,093.06 8,093.06 0.0K
16:16 8,092.29 8,092.29 8,092.29 8,092.29 0.0K
16:17 8,093.36 8,093.36 8,093.36 8,093.36 0.0K
16:18 8,094.35 8,094.35 8,094.35 8,094.35 0.0K
16:19 8,093.82 8,093.82 8,093.82 8,093.82 0.0K
16:20 8,093.58 8,093.58 8,093.58 8,093.58 0.0K
16:21 8,094.16 8,094.16 8,094.16 8,094.16 0.0K
16:22 8,094.86 8,094.86 8,094.86 8,094.86 0.0K
16:23 8,095.46 8,095.46 8,095.46 8,095.46 0.0K
16:24 8,094.25 8,094.25 8,094.25 8,094.25 0.0K
16:25 8,093.32 8,093.32 8,093.32 8,093.32 0.0K
16:26 8,093.43 8,093.43 8,093.43 8,093.43 0.0K
16:27 8,093.57 8,093.57 8,093.57 8,093.57 0.0K
16:28 8,093.66 8,093.66 8,093.66 8,093.66 0.0K
16:29 8,093.53 8,093.53 8,093.53 8,093.53 0.0K
16:30 8,092.64 8,092.64 8,092.64 8,092.64 0.0K
16:31 8,092.49 8,092.49 8,092.49 8,092.49 0.0K
16:32 8,095.54 8,095.54 8,095.54 8,095.54 0.0K
16:33 8,091.43 8,091.43 8,091.43 8,091.43 0.0K
16:34 8,090.24 8,090.24 8,090.24 8,090.24 0.0K
16:35 8,090.91 8,090.91 8,090.91 8,090.91 0.0K
16:36 8,091.56 8,091.56 8,091.56 8,091.56 0.0K
16:37 8,089.84 8,089.84 8,089.84 8,089.84 0.0K
16:38 8,089.53 8,089.53 8,089.53 8,089.53 0.0K
16:39 8,089.40 8,089.40 8,089.40 8,089.40 0.0K
16:40 8,089.43 8,089.43 8,089.43 8,089.43 0.0K
16:41 8,087.48 8,087.48 8,087.48 8,087.48 0.0K
16:42 8,084.02 8,084.02 8,084.02 8,084.02 0.0K
16:43 8,083.41 8,083.41 8,083.41 8,083.41 0.0K
16:44 8,083.28 8,083.28 8,083.28 8,083.28 0.0K
16:45 8,082.14 8,082.14 8,082.14 8,082.14 0.0K
16:46 8,082.51 8,082.51 8,082.51 8,082.51 0.0K
16:47 8,082.18 8,082.18 8,082.18 8,082.18 0.0K
16:48 8,082.63 8,082.63 8,082.63 8,082.63 0.0K
16:49 8,080.83 8,080.83 8,080.83 8,080.83 0.0K
16:50 8,080.19 8,080.19 8,080.19 8,080.19 0.0K
16:51 8,079.16 8,079.16 8,079.16 8,079.16 0.0K
16:52 8,080.97 8,080.97 8,080.97 8,080.97 0.0K
16:53 8,080.89 8,080.89 8,080.89 8,080.89 0.0K
16:54 8,081.17 8,081.17 8,081.17 8,081.17 0.0K
16:55 8,080.73 8,080.73 8,080.73 8,080.73 0.0K
16:56 8,078.84 8,078.84 8,078.84 8,078.84 0.0K
16:57 8,079.20 8,079.20 8,079.20 8,079.20 0.0K
16:58 8,080.17 8,080.17 8,080.17 8,080.17 0.0K
16:59 8,079.07 8,079.07 8,079.07 8,079.07 0.0K
17:00 8,079.02 8,079.02 8,079.02 8,079.02 0.0K
17:01 8,079.30 8,079.30 8,079.30 8,079.30 0.0K
17:02 8,077.51 8,077.51 8,077.51 8,077.51 0.0K
17:03 8,075.20 8,075.20 8,075.20 8,075.20 0.0K
17:04 8,077.11 8,077.11 8,077.11 8,077.11 0.0K
17:05 8,079.36 8,079.36 8,079.36 8,079.36 0.0K
17:06 8,078.59 8,078.59 8,078.59 8,078.59 0.0K
17:07 8,083.13 8,083.13 8,083.13 8,083.13 0.0K
17:08 8,083.67 8,083.67 8,083.67 8,083.67 0.0K
17:09 8,083.90 8,083.90 8,083.90 8,083.90 0.0K
17:10 8,082.01 8,082.01 8,082.01 8,082.01 0.0K
17:11 8,079.85 8,079.85 8,079.85 8,079.85 0.0K
17:12 8,081.20 8,081.20 8,081.20 8,081.20 0.0K
17:13 8,079.99 8,079.99 8,079.99 8,079.99 0.0K
17:14 8,080.02 8,080.02 8,080.02 8,080.02 0.0K
17:15 8,081.17 8,081.17 8,081.17 8,081.17 0.0K
17:16 8,081.20 8,081.20 8,081.20 8,081.20 0.0K
17:17 8,079.84 8,079.84 8,079.84 8,079.84 0.0K
17:18 8,080.42 8,080.42 8,080.42 8,080.42 0.0K
17:19 8,078.87 8,078.87 8,078.87 8,078.87 0.0K
17:20 8,076.83 8,076.83 8,076.83 8,076.83 0.0K
17:21 8,076.69 8,076.69 8,076.69 8,076.69 0.0K
17:22 8,077.31 8,077.31 8,077.31 8,077.31 0.0K
17:23 8,077.05 8,077.05 8,077.05 8,077.05 0.0K
17:24 8,077.01 8,077.01 8,077.01 8,077.01 0.0K
17:25 8,076.06 8,076.06 8,076.06 8,076.06 0.0K
17:26 8,075.27 8,075.27 8,075.27 8,075.27 0.0K
17:27 8,075.82 8,075.82 8,075.82 8,075.82 0.0K
17:28 8,076.09 8,076.09 8,076.09 8,076.09 0.0K
17:29 8,076.07 8,076.07 8,076.07 8,076.07 0.0K
17:30 8,076.63 8,076.63 8,076.63 8,076.63 0.0K
17:31 8,079.88 8,079.88 8,079.88 8,079.88 0.0K
17:32 8,080.48 8,080.48 8,080.48 8,080.48 0.0K
17:33 8,079.31 8,079.31 8,079.31 8,079.31 0.0K
17:34 8,079.98 8,079.98 8,079.98 8,079.98 0.0K
17:35 8,078.44 8,078.44 8,078.44 8,078.44 0.0K
17:36 8,081.46 8,081.46 8,081.46 8,081.46 0.0K
17:37 8,081.10 8,081.10 8,081.10 8,081.10 0.0K
17:38 8,080.86 8,080.86 8,080.86 8,080.86 0.0K
17:39 8,081.61 8,081.61 8,081.61 8,081.61 0.0K
17:40 8,081.00 8,081.00 8,081.00 8,081.00 0.0K
17:41 8,081.55 8,081.55 8,081.55 8,081.55 0.0K
17:42 8,081.86 8,081.86 8,081.86 8,081.86 0.0K
17:43 8,082.57 8,082.57 8,082.57 8,082.57 0.0K
17:44 8,083.22 8,083.22 8,083.22 8,083.22 0.0K
17:45 8,082.29 8,082.29 8,082.29 8,082.29 0.0K
17:46 8,080.69 8,080.69 8,080.69 8,080.69 0.0K
17:47 8,080.50 8,080.50 8,080.50 8,080.50 0.0K
17:48 8,080.34 8,080.34 8,080.34 8,080.34 0.0K
17:49 8,080.74 8,080.74 8,080.74 8,080.74 0.0K
17:50 8,081.30 8,081.30 8,081.30 8,081.30 0.0K
17:51 8,080.83 8,080.83 8,080.83 8,080.83 0.0K
17:52 8,081.11 8,081.11 8,081.11 8,081.11 0.0K
17:53 8,087.93 8,087.93 8,087.93 8,087.93 0.0K
17:54 8,087.29 8,087.29 8,087.29 8,087.29 0.0K
17:55 8,085.36 8,085.36 8,085.36 8,085.36 0.0K
17:56 8,080.93 8,080.93 8,080.93 8,080.93 0.0K
17:57 8,081.46 8,081.46 8,081.46 8,081.46 0.0K
17:58 8,082.18 8,082.18 8,082.18 8,082.18 0.0K
17:59 8,082.89 8,082.89 8,082.89 8,082.89 0.0K
18:00 8,083.87 8,083.87 8,083.87 8,083.87 0.0K
18:01 8,084.94 8,084.94 8,084.94 8,084.94 0.0K
18:02 8,084.60 8,084.60 8,084.60 8,084.60 0.0K
18:03 8,083.58 8,083.58 8,083.58 8,083.58 0.0K
18:04 8,081.81 8,081.81 8,081.81 8,081.81 0.0K
18:05 8,081.48 8,081.48 8,081.48 8,081.48 0.0K
18:06 8,080.58 8,080.58 8,080.58 8,080.58 0.0K
18:07 8,079.07 8,079.07 8,079.07 8,079.07 0.0K
18:08 8,078.78 8,078.78 8,078.78 8,078.78 0.0K
18:09 8,079.37 8,079.37 8,079.37 8,079.37 0.0K
18:10 8,079.57 8,079.57 8,079.57 8,079.57 0.0K
18:11 8,079.67 8,079.67 8,079.67 8,079.67 0.0K
18:12 8,080.63 8,080.63 8,080.63 8,080.63 0.0K
18:13 8,080.91 8,080.91 8,080.91 8,080.91 0.0K
18:14 8,081.77 8,081.77 8,081.77 8,081.77 0.0K
18:15 8,082.87 8,082.87 8,082.87 8,082.87 0.0K
18:16 8,083.10 8,083.10 8,083.10 8,083.10 0.0K
18:17 8,082.62 8,082.62 8,082.62 8,082.62 0.0K
18:18 8,082.67 8,082.67 8,082.67 8,082.67 0.0K
18:19 8,082.44 8,082.44 8,082.44 8,082.44 0.0K
18:20 8,081.88 8,081.88 8,081.88 8,081.88 0.0K
18:21 8,082.77 8,082.77 8,082.77 8,082.77 0.0K
18:22 8,081.75 8,081.75 8,081.75 8,081.75 0.0K
18:23 8,079.56 8,079.56 8,079.56 8,079.56 0.0K
18:24 8,082.16 8,082.16 8,082.16 8,082.16 0.0K
18:25 8,082.46 8,082.46 8,082.46 8,082.46 0.0K
18:29 8,067.54 8,067.54 8,067.54 8,067.54 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし