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
10:01 8,075.47 8,075.47 8,075.47 8,075.47 0.0K
10:02 8,082.72 8,082.72 8,082.72 8,082.72 0.0K
10:03 8,080.47 8,080.47 8,080.47 8,080.47 0.0K
10:04 8,081.56 8,081.56 8,081.56 8,081.56 0.0K
10:05 8,077.95 8,077.95 8,077.95 8,077.95 0.0K
10:06 8,073.66 8,073.66 8,073.66 8,073.66 0.0K
10:07 8,074.24 8,074.24 8,074.24 8,074.24 0.0K
10:08 8,074.74 8,074.74 8,074.74 8,074.74 0.0K
10:09 8,075.28 8,075.28 8,075.28 8,075.28 0.0K
10:10 8,073.00 8,073.00 8,073.00 8,073.00 0.0K
10:11 8,078.04 8,078.04 8,078.04 8,078.04 0.0K
10:12 8,082.42 8,082.42 8,082.42 8,082.42 0.0K
10:13 8,087.41 8,087.41 8,087.41 8,087.41 0.0K
10:14 8,088.08 8,088.08 8,088.08 8,088.08 0.0K
10:15 8,089.10 8,089.10 8,089.10 8,089.10 0.0K
10:16 8,089.80 8,089.80 8,089.80 8,089.80 0.0K
10:17 8,092.38 8,092.38 8,092.38 8,092.38 0.0K
10:18 8,095.50 8,095.50 8,095.50 8,095.50 0.0K
10:19 8,096.49 8,096.49 8,096.49 8,096.49 0.0K
10:20 8,097.01 8,097.01 8,097.01 8,097.01 0.0K
10:21 8,097.14 8,097.14 8,097.14 8,097.14 0.0K
10:22 8,097.04 8,097.04 8,097.04 8,097.04 0.0K
10:23 8,098.04 8,098.04 8,098.04 8,098.04 0.0K
10:24 8,099.66 8,099.66 8,099.66 8,099.66 0.0K
10:25 8,100.21 8,100.21 8,100.21 8,100.21 0.0K
10:26 8,098.52 8,098.52 8,098.52 8,098.52 0.0K
10:27 8,096.81 8,096.81 8,096.81 8,096.81 0.0K
10:28 8,096.63 8,096.63 8,096.63 8,096.63 0.0K
10:29 8,101.22 8,101.22 8,101.22 8,101.22 0.0K
10:30 8,099.91 8,099.91 8,099.91 8,099.91 0.0K
10:31 8,100.81 8,100.81 8,100.81 8,100.81 0.0K
10:32 8,103.58 8,103.58 8,103.58 8,103.58 0.0K
10:33 8,103.68 8,103.68 8,103.68 8,103.68 0.0K
10:34 8,104.48 8,104.48 8,104.48 8,104.48 0.0K
10:35 8,103.45 8,103.45 8,103.45 8,103.45 0.0K
10:36 8,105.42 8,105.42 8,105.42 8,105.42 0.0K
10:37 8,106.59 8,106.59 8,106.59 8,106.59 0.0K
10:38 8,106.90 8,106.90 8,106.90 8,106.90 0.0K
10:39 8,107.84 8,107.84 8,107.84 8,107.84 0.0K
10:40 8,107.25 8,107.25 8,107.25 8,107.25 0.0K
10:41 8,105.82 8,105.82 8,105.82 8,105.82 0.0K
10:42 8,104.96 8,104.96 8,104.96 8,104.96 0.0K
10:43 8,105.70 8,105.70 8,105.70 8,105.70 0.0K
10:44 8,106.04 8,106.04 8,106.04 8,106.04 0.0K
10:45 8,104.61 8,104.61 8,104.61 8,104.61 0.0K
10:46 8,104.55 8,104.55 8,104.55 8,104.55 0.0K
10:47 8,105.61 8,105.61 8,105.61 8,105.61 0.0K
10:48 8,106.13 8,106.13 8,106.13 8,106.13 0.0K
10:49 8,107.67 8,107.67 8,107.67 8,107.67 0.0K
10:50 8,105.45 8,105.45 8,105.45 8,105.45 0.0K
10:51 8,105.92 8,105.92 8,105.92 8,105.92 0.0K
10:52 8,105.96 8,105.96 8,105.96 8,105.96 0.0K
10:53 8,104.88 8,104.88 8,104.88 8,104.88 0.0K
10:54 8,106.35 8,106.35 8,106.35 8,106.35 0.0K
10:55 8,106.40 8,106.40 8,106.40 8,106.40 0.0K
10:56 8,106.60 8,106.60 8,106.60 8,106.60 0.0K
10:57 8,106.64 8,106.64 8,106.64 8,106.64 0.0K
10:58 8,104.05 8,104.05 8,104.05 8,104.05 0.0K
10:59 8,104.97 8,104.97 8,104.97 8,104.97 0.0K
11:00 8,104.42 8,104.42 8,104.42 8,104.42 0.0K
11:01 8,106.53 8,106.53 8,106.53 8,106.53 0.0K
11:02 8,108.73 8,108.73 8,108.73 8,108.73 0.0K
11:03 8,109.04 8,109.04 8,109.04 8,109.04 0.0K
11:04 8,110.51 8,110.51 8,110.51 8,110.51 0.0K
11:05 8,110.05 8,110.05 8,110.05 8,110.05 0.0K
11:06 8,111.60 8,111.60 8,111.60 8,111.60 0.0K
11:07 8,109.37 8,109.37 8,109.37 8,109.37 0.0K
11:08 8,109.59 8,109.59 8,109.59 8,109.59 0.0K
11:09 8,110.75 8,110.75 8,110.75 8,110.75 0.0K
11:10 8,108.80 8,108.80 8,108.80 8,108.80 0.0K
11:11 8,106.86 8,106.86 8,106.86 8,106.86 0.0K
11:12 8,106.01 8,106.01 8,106.01 8,106.01 0.0K
11:13 8,105.16 8,105.16 8,105.16 8,105.16 0.0K
11:14 8,105.61 8,105.61 8,105.61 8,105.61 0.0K
11:15 8,107.01 8,107.01 8,107.01 8,107.01 0.0K
11:16 8,108.44 8,108.44 8,108.44 8,108.44 0.0K
11:17 8,110.52 8,110.52 8,110.52 8,110.52 0.0K
11:18 8,111.69 8,111.69 8,111.69 8,111.69 0.0K
11:19 8,109.58 8,109.58 8,109.58 8,109.58 0.0K
11:20 8,107.85 8,107.85 8,107.85 8,107.85 0.0K
11:21 8,109.94 8,109.94 8,109.94 8,109.94 0.0K
11:22 8,111.02 8,111.02 8,111.02 8,111.02 0.0K
11:23 8,112.32 8,112.32 8,112.32 8,112.32 0.0K
11:24 8,111.92 8,111.92 8,111.92 8,111.92 0.0K
11:25 8,111.12 8,111.12 8,111.12 8,111.12 0.0K
11:26 8,112.46 8,112.46 8,112.46 8,112.46 0.0K
11:27 8,111.83 8,111.83 8,111.83 8,111.83 0.0K
11:28 8,109.36 8,109.36 8,109.36 8,109.36 0.0K
11:29 8,110.24 8,110.24 8,110.24 8,110.24 0.0K
11:30 8,110.70 8,110.70 8,110.70 8,110.70 0.0K
11:31 8,108.07 8,108.07 8,108.07 8,108.07 0.0K
11:32 8,104.98 8,104.98 8,104.98 8,104.98 0.0K
11:33 8,102.44 8,102.44 8,102.44 8,102.44 0.0K
11:34 8,103.81 8,103.81 8,103.81 8,103.81 0.0K
11:35 8,103.27 8,103.27 8,103.27 8,103.27 0.0K
11:36 8,103.55 8,103.55 8,103.55 8,103.55 0.0K
11:37 8,104.52 8,104.52 8,104.52 8,104.52 0.0K
11:38 8,106.44 8,106.44 8,106.44 8,106.44 0.0K
11:39 8,107.69 8,107.69 8,107.69 8,107.69 0.0K
11:40 8,108.03 8,108.03 8,108.03 8,108.03 0.0K
11:41 8,108.53 8,108.53 8,108.53 8,108.53 0.0K
11:42 8,109.92 8,109.92 8,109.92 8,109.92 0.0K
11:43 8,111.68 8,111.68 8,111.68 8,111.68 0.0K
11:44 8,111.21 8,111.21 8,111.21 8,111.21 0.0K
11:45 8,110.73 8,110.73 8,110.73 8,110.73 0.0K
11:46 8,112.62 8,112.62 8,112.62 8,112.62 0.0K
11:47 8,114.07 8,114.07 8,114.07 8,114.07 0.0K
11:48 8,116.48 8,116.48 8,116.48 8,116.48 0.0K
11:49 8,116.74 8,116.74 8,116.74 8,116.74 0.0K
11:50 8,115.86 8,115.86 8,115.86 8,115.86 0.0K
11:51 8,115.39 8,115.39 8,115.39 8,115.39 0.0K
11:52 8,114.11 8,114.11 8,114.11 8,114.11 0.0K
11:53 8,112.34 8,112.34 8,112.34 8,112.34 0.0K
11:54 8,115.27 8,115.27 8,115.27 8,115.27 0.0K
11:55 8,115.01 8,115.01 8,115.01 8,115.01 0.0K
11:56 8,115.97 8,115.97 8,115.97 8,115.97 0.0K
11:57 8,116.17 8,116.17 8,116.17 8,116.17 0.0K
11:58 8,117.48 8,117.48 8,117.48 8,117.48 0.0K
11:59 8,118.01 8,118.01 8,118.01 8,118.01 0.0K
12:00 8,116.46 8,116.46 8,116.46 8,116.46 0.0K
12:01 8,116.19 8,116.19 8,116.19 8,116.19 0.0K
12:02 8,116.88 8,116.88 8,116.88 8,116.88 0.0K
12:03 8,113.13 8,113.13 8,113.13 8,113.13 0.0K
12:04 8,112.41 8,112.41 8,112.41 8,112.41 0.0K
12:05 8,112.53 8,112.53 8,112.53 8,112.53 0.0K
12:06 8,112.06 8,112.06 8,112.06 8,112.06 0.0K
12:07 8,114.30 8,114.30 8,114.30 8,114.30 0.0K
12:08 8,116.35 8,116.35 8,116.35 8,116.35 0.0K
12:09 8,116.15 8,116.15 8,116.15 8,116.15 0.0K
12:10 8,115.89 8,115.89 8,115.89 8,115.89 0.0K
12:11 8,127.83 8,127.83 8,127.83 8,127.83 0.0K
12:12 8,129.50 8,129.50 8,129.50 8,129.50 0.0K
12:13 8,124.67 8,124.67 8,124.67 8,124.67 0.0K
12:14 8,122.60 8,122.60 8,122.60 8,122.60 0.0K
12:15 8,120.59 8,120.59 8,120.59 8,120.59 0.0K
12:16 8,119.45 8,119.45 8,119.45 8,119.45 0.0K
12:17 8,118.22 8,118.22 8,118.22 8,118.22 0.0K
12:18 8,116.92 8,116.92 8,116.92 8,116.92 0.0K
12:19 8,115.70 8,115.70 8,115.70 8,115.70 0.0K
12:20 8,117.14 8,117.14 8,117.14 8,117.14 0.0K
12:21 8,117.71 8,117.71 8,117.71 8,117.71 0.0K
12:22 8,117.87 8,117.87 8,117.87 8,117.87 0.0K
12:23 8,117.97 8,117.97 8,117.97 8,117.97 0.0K
12:24 8,119.50 8,119.50 8,119.50 8,119.50 0.0K
12:25 8,117.98 8,117.98 8,117.98 8,117.98 0.0K
12:26 8,119.59 8,119.59 8,119.59 8,119.59 0.0K
12:27 8,119.74 8,119.74 8,119.74 8,119.74 0.0K
12:28 8,119.21 8,119.21 8,119.21 8,119.21 0.0K
12:29 8,117.95 8,117.95 8,117.95 8,117.95 0.0K
12:30 8,117.65 8,117.65 8,117.65 8,117.65 0.0K
12:31 8,117.31 8,117.31 8,117.31 8,117.31 0.0K
12:32 8,116.66 8,116.66 8,116.66 8,116.66 0.0K
12:33 8,116.78 8,116.78 8,116.78 8,116.78 0.0K
12:34 8,117.34 8,117.34 8,117.34 8,117.34 0.0K
12:35 8,117.03 8,117.03 8,117.03 8,117.03 0.0K
12:36 8,114.77 8,114.77 8,114.77 8,114.77 0.0K
12:37 8,116.30 8,116.30 8,116.30 8,116.30 0.0K
12:38 8,117.68 8,117.68 8,117.68 8,117.68 0.0K
12:39 8,118.68 8,118.68 8,118.68 8,118.68 0.0K
12:40 8,120.87 8,120.87 8,120.87 8,120.87 0.0K
12:41 8,120.90 8,120.90 8,120.90 8,120.90 0.0K
12:42 8,122.02 8,122.02 8,122.02 8,122.02 0.0K
12:43 8,122.00 8,122.00 8,122.00 8,122.00 0.0K
12:44 8,121.71 8,121.71 8,121.71 8,121.71 0.0K
12:45 8,121.58 8,121.58 8,121.58 8,121.58 0.0K
12:46 8,119.96 8,119.96 8,119.96 8,119.96 0.0K
12:47 8,118.82 8,118.82 8,118.82 8,118.82 0.0K
12:48 8,118.18 8,118.18 8,118.18 8,118.18 0.0K
12:49 8,116.84 8,116.84 8,116.84 8,116.84 0.0K
12:50 8,116.11 8,116.11 8,116.11 8,116.11 0.0K
12:51 8,116.01 8,116.01 8,116.01 8,116.01 0.0K
12:52 8,115.84 8,115.84 8,115.84 8,115.84 0.0K
12:53 8,115.33 8,115.33 8,115.33 8,115.33 0.0K
12:54 8,115.86 8,115.86 8,115.86 8,115.86 0.0K
12:55 8,113.69 8,113.69 8,113.69 8,113.69 0.0K
12:56 8,115.42 8,115.42 8,115.42 8,115.42 0.0K
12:57 8,116.11 8,116.11 8,116.11 8,116.11 0.0K
12:58 8,116.22 8,116.22 8,116.22 8,116.22 0.0K
12:59 8,115.76 8,115.76 8,115.76 8,115.76 0.0K
13:00 8,115.59 8,115.59 8,115.59 8,115.59 0.0K
13:01 8,114.56 8,114.56 8,114.56 8,114.56 0.0K
13:02 8,114.13 8,114.13 8,114.13 8,114.13 0.0K
13:03 8,112.35 8,112.35 8,112.35 8,112.35 0.0K
13:04 8,112.01 8,112.01 8,112.01 8,112.01 0.0K
13:05 8,111.16 8,111.16 8,111.16 8,111.16 0.0K
13:06 8,110.50 8,110.50 8,110.50 8,110.50 0.0K
13:07 8,110.60 8,110.60 8,110.60 8,110.60 0.0K
13:08 8,109.14 8,109.14 8,109.14 8,109.14 0.0K
13:09 8,105.64 8,105.64 8,105.64 8,105.64 0.0K
13:10 8,106.01 8,106.01 8,106.01 8,106.01 0.0K
13:11 8,106.38 8,106.38 8,106.38 8,106.38 0.0K
13:12 8,103.78 8,103.78 8,103.78 8,103.78 0.0K
13:13 8,104.19 8,104.19 8,104.19 8,104.19 0.0K
13:14 8,104.28 8,104.28 8,104.28 8,104.28 0.0K
13:15 8,104.32 8,104.32 8,104.32 8,104.32 0.0K
13:16 8,104.80 8,104.80 8,104.80 8,104.80 0.0K
13:17 8,104.01 8,104.01 8,104.01 8,104.01 0.0K
13:18 8,105.78 8,105.78 8,105.78 8,105.78 0.0K
13:19 8,107.16 8,107.16 8,107.16 8,107.16 0.0K
13:20 8,106.58 8,106.58 8,106.58 8,106.58 0.0K
13:21 8,104.81 8,104.81 8,104.81 8,104.81 0.0K
13:22 8,104.37 8,104.37 8,104.37 8,104.37 0.0K
13:23 8,104.42 8,104.42 8,104.42 8,104.42 0.0K
13:24 8,103.63 8,103.63 8,103.63 8,103.63 0.0K
13:25 8,102.91 8,102.91 8,102.91 8,102.91 0.0K
13:26 8,102.83 8,102.83 8,102.83 8,102.83 0.0K
13:27 8,101.55 8,101.55 8,101.55 8,101.55 0.0K
13:28 8,100.50 8,100.50 8,100.50 8,100.50 0.0K
13:29 8,100.20 8,100.20 8,100.20 8,100.20 0.0K
13:30 8,100.58 8,100.58 8,100.58 8,100.58 0.0K
13:31 8,100.11 8,100.11 8,100.11 8,100.11 0.0K
13:32 8,099.51 8,099.51 8,099.51 8,099.51 0.0K
13:33 8,098.72 8,098.72 8,098.72 8,098.72 0.0K
13:34 8,099.15 8,099.15 8,099.15 8,099.15 0.0K
13:35 8,099.61 8,099.61 8,099.61 8,099.61 0.0K
13:36 8,099.98 8,099.98 8,099.98 8,099.98 0.0K
13:37 8,099.83 8,099.83 8,099.83 8,099.83 0.0K
13:38 8,100.49 8,100.49 8,100.49 8,100.49 0.0K
13:39 8,100.97 8,100.97 8,100.97 8,100.97 0.0K
13:40 8,100.35 8,100.35 8,100.35 8,100.35 0.0K
13:41 8,099.36 8,099.36 8,099.36 8,099.36 0.0K
13:42 8,099.52 8,099.52 8,099.52 8,099.52 0.0K
13:43 8,100.70 8,100.70 8,100.70 8,100.70 0.0K
13:44 8,100.23 8,100.23 8,100.23 8,100.23 0.0K
13:45 8,099.98 8,099.98 8,099.98 8,099.98 0.0K
13:46 8,098.99 8,098.99 8,098.99 8,098.99 0.0K
13:47 8,098.12 8,098.12 8,098.12 8,098.12 0.0K
13:48 8,098.22 8,098.22 8,098.22 8,098.22 0.0K
13:49 8,099.51 8,099.51 8,099.51 8,099.51 0.0K
13:50 8,100.00 8,100.00 8,100.00 8,100.00 0.0K
13:51 8,101.14 8,101.14 8,101.14 8,101.14 0.0K
13:52 8,101.53 8,101.53 8,101.53 8,101.53 0.0K
13:53 8,102.43 8,102.43 8,102.43 8,102.43 0.0K
13:54 8,101.61 8,101.61 8,101.61 8,101.61 0.0K
13:55 8,101.73 8,101.73 8,101.73 8,101.73 0.0K
13:56 8,101.57 8,101.57 8,101.57 8,101.57 0.0K
13:57 8,101.32 8,101.32 8,101.32 8,101.32 0.0K
13:58 8,101.41 8,101.41 8,101.41 8,101.41 0.0K
13:59 8,100.60 8,100.60 8,100.60 8,100.60 0.0K
14:00 8,101.47 8,101.47 8,101.47 8,101.47 0.0K
14:01 8,101.00 8,101.00 8,101.00 8,101.00 0.0K
14:02 8,100.24 8,100.24 8,100.24 8,100.24 0.0K
14:03 8,100.16 8,100.16 8,100.16 8,100.16 0.0K
14:04 8,101.39 8,101.39 8,101.39 8,101.39 0.0K
14:05 8,101.59 8,101.59 8,101.59 8,101.59 0.0K
14:06 8,101.14 8,101.14 8,101.14 8,101.14 0.0K
14:07 8,101.65 8,101.65 8,101.65 8,101.65 0.0K
14:08 8,101.18 8,101.18 8,101.18 8,101.18 0.0K
14:09 8,101.01 8,101.01 8,101.01 8,101.01 0.0K
14:10 8,101.31 8,101.31 8,101.31 8,101.31 0.0K
14:11 8,101.63 8,101.63 8,101.63 8,101.63 0.0K
14:12 8,100.91 8,100.91 8,100.91 8,100.91 0.0K
14:13 8,100.54 8,100.54 8,100.54 8,100.54 0.0K
14:14 8,101.37 8,101.37 8,101.37 8,101.37 0.0K
14:15 8,100.76 8,100.76 8,100.76 8,100.76 0.0K
14:16 8,100.11 8,100.11 8,100.11 8,100.11 0.0K
14:17 8,100.11 8,100.11 8,100.11 8,100.11 0.0K
14:18 8,098.08 8,098.08 8,098.08 8,098.08 0.0K
14:19 8,097.42 8,097.42 8,097.42 8,097.42 0.0K
14:20 8,096.64 8,096.64 8,096.64 8,096.64 0.0K
14:21 8,096.07 8,096.07 8,096.07 8,096.07 0.0K
14:22 8,096.73 8,096.73 8,096.73 8,096.73 0.0K
14:23 8,096.89 8,096.89 8,096.89 8,096.89 0.0K
14:24 8,097.04 8,097.04 8,097.04 8,097.04 0.0K
14:25 8,097.68 8,097.68 8,097.68 8,097.68 0.0K
14:26 8,098.29 8,098.29 8,098.29 8,098.29 0.0K
14:27 8,097.71 8,097.71 8,097.71 8,097.71 0.0K
14:28 8,096.61 8,096.61 8,096.61 8,096.61 0.0K
14:29 8,096.08 8,096.08 8,096.08 8,096.08 0.0K
14:30 8,096.37 8,096.37 8,096.37 8,096.37 0.0K
14:31 8,095.52 8,095.52 8,095.52 8,095.52 0.0K
14:32 8,095.91 8,095.91 8,095.91 8,095.91 0.0K
14:33 8,097.83 8,097.83 8,097.83 8,097.83 0.0K
14:34 8,097.61 8,097.61 8,097.61 8,097.61 0.0K
14:35 8,097.64 8,097.64 8,097.64 8,097.64 0.0K
14:36 8,097.38 8,097.38 8,097.38 8,097.38 0.0K
14:37 8,096.64 8,096.64 8,096.64 8,096.64 0.0K
14:38 8,095.10 8,095.10 8,095.10 8,095.10 0.0K
14:39 8,095.51 8,095.51 8,095.51 8,095.51 0.0K
14:40 8,096.56 8,096.56 8,096.56 8,096.56 0.0K
14:41 8,097.38 8,097.38 8,097.38 8,097.38 0.0K
14:42 8,098.75 8,098.75 8,098.75 8,098.75 0.0K
14:43 8,100.69 8,100.69 8,100.69 8,100.69 0.0K
14:44 8,101.76 8,101.76 8,101.76 8,101.76 0.0K
14:45 8,102.58 8,102.58 8,102.58 8,102.58 0.0K
14:46 8,102.81 8,102.81 8,102.81 8,102.81 0.0K
14:47 8,103.77 8,103.77 8,103.77 8,103.77 0.0K
14:48 8,103.41 8,103.41 8,103.41 8,103.41 0.0K
14:49 8,104.44 8,104.44 8,104.44 8,104.44 0.0K
14:50 8,106.27 8,106.27 8,106.27 8,106.27 0.0K
14:51 8,105.81 8,105.81 8,105.81 8,105.81 0.0K
14:52 8,106.45 8,106.45 8,106.45 8,106.45 0.0K
14:53 8,106.93 8,106.93 8,106.93 8,106.93 0.0K
14:54 8,106.88 8,106.88 8,106.88 8,106.88 0.0K
14:55 8,107.33 8,107.33 8,107.33 8,107.33 0.0K
14:56 8,107.75 8,107.75 8,107.75 8,107.75 0.0K
14:57 8,110.69 8,110.69 8,110.69 8,110.69 0.0K
14:58 8,111.96 8,111.96 8,111.96 8,111.96 0.0K
14:59 8,112.10 8,112.10 8,112.10 8,112.10 0.0K
15:00 8,113.99 8,113.99 8,113.99 8,113.99 0.0K
15:01 8,114.14 8,114.14 8,114.14 8,114.14 0.0K
15:02 8,114.54 8,114.54 8,114.54 8,114.54 0.0K
15:03 8,114.44 8,114.44 8,114.44 8,114.44 0.0K
15:04 8,114.23 8,114.23 8,114.23 8,114.23 0.0K
15:05 8,114.18 8,114.18 8,114.18 8,114.18 0.0K
15:06 8,114.60 8,114.60 8,114.60 8,114.60 0.0K
15:07 8,114.31 8,114.31 8,114.31 8,114.31 0.0K
15:08 8,113.07 8,113.07 8,113.07 8,113.07 0.0K
15:09 8,111.88 8,111.88 8,111.88 8,111.88 0.0K
15:10 8,111.23 8,111.23 8,111.23 8,111.23 0.0K
15:11 8,110.79 8,110.79 8,110.79 8,110.79 0.0K
15:12 8,110.28 8,110.28 8,110.28 8,110.28 0.0K
15:13 8,109.94 8,109.94 8,109.94 8,109.94 0.0K
15:14 8,110.02 8,110.02 8,110.02 8,110.02 0.0K
15:15 8,109.78 8,109.78 8,109.78 8,109.78 0.0K
15:16 8,110.26 8,110.26 8,110.26 8,110.26 0.0K
15:17 8,109.07 8,109.07 8,109.07 8,109.07 0.0K
15:18 8,109.32 8,109.32 8,109.32 8,109.32 0.0K
15:19 8,108.86 8,108.86 8,108.86 8,108.86 0.0K
15:20 8,108.43 8,108.43 8,108.43 8,108.43 0.0K
15:21 8,108.68 8,108.68 8,108.68 8,108.68 0.0K
15:22 8,107.47 8,107.47 8,107.47 8,107.47 0.0K
15:23 8,107.13 8,107.13 8,107.13 8,107.13 0.0K
15:24 8,107.22 8,107.22 8,107.22 8,107.22 0.0K
15:25 8,107.13 8,107.13 8,107.13 8,107.13 0.0K
15:26 8,106.66 8,106.66 8,106.66 8,106.66 0.0K
15:27 8,108.28 8,108.28 8,108.28 8,108.28 0.0K
15:28 8,108.74 8,108.74 8,108.74 8,108.74 0.0K
15:29 8,109.92 8,109.92 8,109.92 8,109.92 0.0K
15:30 8,109.11 8,109.11 8,109.11 8,109.11 0.0K
15:31 8,109.59 8,109.59 8,109.59 8,109.59 0.0K
15:32 8,108.90 8,108.90 8,108.90 8,108.90 0.0K
15:33 8,107.79 8,107.79 8,107.79 8,107.79 0.0K
15:34 8,107.82 8,107.82 8,107.82 8,107.82 0.0K
15:35 8,107.95 8,107.95 8,107.95 8,107.95 0.0K
15:36 8,107.42 8,107.42 8,107.42 8,107.42 0.0K
15:37 8,106.16 8,106.16 8,106.16 8,106.16 0.0K
15:38 8,105.84 8,105.84 8,105.84 8,105.84 0.0K
15:39 8,105.57 8,105.57 8,105.57 8,105.57 0.0K
15:40 8,105.74 8,105.74 8,105.74 8,105.74 0.0K
15:41 8,104.79 8,104.79 8,104.79 8,104.79 0.0K
15:42 8,106.79 8,106.79 8,106.79 8,106.79 0.0K
15:43 8,108.54 8,108.54 8,108.54 8,108.54 0.0K
15:44 8,109.71 8,109.71 8,109.71 8,109.71 0.0K
15:45 8,109.14 8,109.14 8,109.14 8,109.14 0.0K
15:46 8,110.17 8,110.17 8,110.17 8,110.17 0.0K
15:47 8,109.82 8,109.82 8,109.82 8,109.82 0.0K
15:48 8,109.42 8,109.42 8,109.42 8,109.42 0.0K
15:49 8,109.04 8,109.04 8,109.04 8,109.04 0.0K
15:50 8,108.88 8,108.88 8,108.88 8,108.88 0.0K
15:51 8,109.18 8,109.18 8,109.18 8,109.18 0.0K
15:52 8,110.79 8,110.79 8,110.79 8,110.79 0.0K
15:53 8,111.86 8,111.86 8,111.86 8,111.86 0.0K
15:54 8,113.40 8,113.40 8,113.40 8,113.40 0.0K
15:55 8,113.01 8,113.01 8,113.01 8,113.01 0.0K
15:56 8,113.26 8,113.26 8,113.26 8,113.26 0.0K
15:57 8,112.17 8,112.17 8,112.17 8,112.17 0.0K
15:58 8,112.05 8,112.05 8,112.05 8,112.05 0.0K
15:59 8,113.23 8,113.23 8,113.23 8,113.23 0.0K
16:00 8,112.65 8,112.65 8,112.65 8,112.65 0.0K
16:01 8,113.95 8,113.95 8,113.95 8,113.95 0.0K
16:02 8,112.68 8,112.68 8,112.68 8,112.68 0.0K
16:03 8,113.51 8,113.51 8,113.51 8,113.51 0.0K
16:04 8,113.34 8,113.34 8,113.34 8,113.34 0.0K
16:05 8,111.46 8,111.46 8,111.46 8,111.46 0.0K
16:06 8,111.77 8,111.77 8,111.77 8,111.77 0.0K
16:07 8,111.25 8,111.25 8,111.25 8,111.25 0.0K
16:08 8,111.82 8,111.82 8,111.82 8,111.82 0.0K
16:09 8,113.46 8,113.46 8,113.46 8,113.46 0.0K
16:10 8,115.01 8,115.01 8,115.01 8,115.01 0.0K
16:11 8,116.60 8,116.60 8,116.60 8,116.60 0.0K
16:12 8,115.88 8,115.88 8,115.88 8,115.88 0.0K
16:13 8,114.36 8,114.36 8,114.36 8,114.36 0.0K
16:14 8,115.08 8,115.08 8,115.08 8,115.08 0.0K
16:15 8,115.45 8,115.45 8,115.45 8,115.45 0.0K
16:16 8,116.42 8,116.42 8,116.42 8,116.42 0.0K
16:17 8,116.42 8,116.42 8,116.42 8,116.42 0.0K
16:18 8,115.05 8,115.05 8,115.05 8,115.05 0.0K
16:19 8,115.25 8,115.25 8,115.25 8,115.25 0.0K
16:20 8,114.91 8,114.91 8,114.91 8,114.91 0.0K
16:21 8,114.97 8,114.97 8,114.97 8,114.97 0.0K
16:22 8,115.16 8,115.16 8,115.16 8,115.16 0.0K
16:23 8,115.68 8,115.68 8,115.68 8,115.68 0.0K
16:24 8,116.36 8,116.36 8,116.36 8,116.36 0.0K
16:25 8,116.91 8,116.91 8,116.91 8,116.91 0.0K
16:26 8,116.30 8,116.30 8,116.30 8,116.30 0.0K
16:27 8,115.61 8,115.61 8,115.61 8,115.61 0.0K
16:28 8,114.02 8,114.02 8,114.02 8,114.02 0.0K
16:29 8,114.09 8,114.09 8,114.09 8,114.09 0.0K
16:31 8,113.44 8,113.44 8,113.44 8,113.44 0.0K
16:32 8,114.54 8,114.54 8,114.54 8,114.54 0.0K
16:33 8,114.71 8,114.71 8,114.71 8,114.71 0.0K
16:34 8,114.55 8,114.55 8,114.55 8,114.55 0.0K
16:35 8,115.65 8,115.65 8,115.65 8,115.65 0.0K
16:36 8,117.23 8,117.23 8,117.23 8,117.23 0.0K
16:37 8,120.02 8,120.02 8,120.02 8,120.02 0.0K
16:38 8,123.09 8,123.09 8,123.09 8,123.09 0.0K
16:39 8,121.49 8,121.49 8,121.49 8,121.49 0.0K
16:40 8,118.86 8,118.86 8,118.86 8,118.86 0.0K
16:41 8,119.07 8,119.07 8,119.07 8,119.07 0.0K
16:42 8,119.49 8,119.49 8,119.49 8,119.49 0.0K
16:43 8,120.56 8,120.56 8,120.56 8,120.56 0.0K
16:44 8,121.47 8,121.47 8,121.47 8,121.47 0.0K
16:45 8,122.33 8,122.33 8,122.33 8,122.33 0.0K
16:46 8,124.81 8,124.81 8,124.81 8,124.81 0.0K
16:47 8,125.24 8,125.24 8,125.24 8,125.24 0.0K
16:48 8,124.61 8,124.61 8,124.61 8,124.61 0.0K
16:49 8,123.23 8,123.23 8,123.23 8,123.23 0.0K
16:50 8,123.80 8,123.80 8,123.80 8,123.80 0.0K
16:51 8,124.70 8,124.70 8,124.70 8,124.70 0.0K
16:52 8,125.43 8,125.43 8,125.43 8,125.43 0.0K
16:53 8,126.81 8,126.81 8,126.81 8,126.81 0.0K
16:54 8,125.61 8,125.61 8,125.61 8,125.61 0.0K
16:55 8,126.48 8,126.48 8,126.48 8,126.48 0.0K
16:56 8,126.13 8,126.13 8,126.13 8,126.13 0.0K
16:57 8,125.38 8,125.38 8,125.38 8,125.38 0.0K
16:58 8,125.68 8,125.68 8,125.68 8,125.68 0.0K
16:59 8,126.66 8,126.66 8,126.66 8,126.66 0.0K
17:00 8,125.45 8,125.45 8,125.45 8,125.45 0.0K
17:01 8,123.27 8,123.27 8,123.27 8,123.27 0.0K
17:02 8,121.43 8,121.43 8,121.43 8,121.43 0.0K
17:03 8,118.97 8,118.97 8,118.97 8,118.97 0.0K
17:04 8,118.59 8,118.59 8,118.59 8,118.59 0.0K
17:05 8,119.45 8,119.45 8,119.45 8,119.45 0.0K
17:06 8,121.04 8,121.04 8,121.04 8,121.04 0.0K
17:07 8,120.30 8,120.30 8,120.30 8,120.30 0.0K
17:08 8,121.48 8,121.48 8,121.48 8,121.48 0.0K
17:09 8,123.69 8,123.69 8,123.69 8,123.69 0.0K
17:10 8,125.55 8,125.55 8,125.55 8,125.55 0.0K
17:11 8,126.65 8,126.65 8,126.65 8,126.65 0.0K
17:12 8,126.40 8,126.40 8,126.40 8,126.40 0.0K
17:13 8,126.68 8,126.68 8,126.68 8,126.68 0.0K
17:14 8,125.91 8,125.91 8,125.91 8,125.91 0.0K
17:15 8,123.40 8,123.40 8,123.40 8,123.40 0.0K
17:16 8,124.69 8,124.69 8,124.69 8,124.69 0.0K
17:17 8,125.33 8,125.33 8,125.33 8,125.33 0.0K
17:18 8,125.41 8,125.41 8,125.41 8,125.41 0.0K
17:19 8,127.26 8,127.26 8,127.26 8,127.26 0.0K
17:20 8,127.82 8,127.82 8,127.82 8,127.82 0.0K
17:21 8,127.69 8,127.69 8,127.69 8,127.69 0.0K
17:22 8,126.90 8,126.90 8,126.90 8,126.90 0.0K
17:23 8,126.73 8,126.73 8,126.73 8,126.73 0.0K
17:24 8,128.00 8,128.00 8,128.00 8,128.00 0.0K
17:25 8,128.30 8,128.30 8,128.30 8,128.30 0.0K
17:26 8,129.77 8,129.77 8,129.77 8,129.77 0.0K
17:27 8,128.72 8,128.72 8,128.72 8,128.72 0.0K
17:28 8,129.51 8,129.51 8,129.51 8,129.51 0.0K
17:29 8,129.53 8,129.53 8,129.53 8,129.53 0.0K
17:30 8,127.93 8,127.93 8,127.93 8,127.93 0.0K
17:31 8,128.59 8,128.59 8,128.59 8,128.59 0.0K
17:32 8,129.49 8,129.49 8,129.49 8,129.49 0.0K
17:33 8,130.14 8,130.14 8,130.14 8,130.14 0.0K
17:34 8,130.46 8,130.46 8,130.46 8,130.46 0.0K
17:35 8,130.52 8,130.52 8,130.52 8,130.52 0.0K
17:36 8,129.96 8,129.96 8,129.96 8,129.96 0.0K
17:37 8,127.72 8,127.72 8,127.72 8,127.72 0.0K
17:38 8,126.82 8,126.82 8,126.82 8,126.82 0.0K
17:39 8,127.18 8,127.18 8,127.18 8,127.18 0.0K
17:40 8,128.53 8,128.53 8,128.53 8,128.53 0.0K
17:41 8,129.98 8,129.98 8,129.98 8,129.98 0.0K
17:42 8,129.91 8,129.91 8,129.91 8,129.91 0.0K
17:43 8,129.08 8,129.08 8,129.08 8,129.08 0.0K
17:44 8,129.86 8,129.86 8,129.86 8,129.86 0.0K
17:45 8,129.87 8,129.87 8,129.87 8,129.87 0.0K
17:46 8,129.90 8,129.90 8,129.90 8,129.90 0.0K
17:47 8,131.00 8,131.00 8,131.00 8,131.00 0.0K
17:48 8,132.90 8,132.90 8,132.90 8,132.90 0.0K
17:49 8,133.43 8,133.43 8,133.43 8,133.43 0.0K
17:50 8,134.42 8,134.42 8,134.42 8,134.42 0.0K
17:51 8,133.16 8,133.16 8,133.16 8,133.16 0.0K
17:52 8,132.07 8,132.07 8,132.07 8,132.07 0.0K
17:53 8,131.74 8,131.74 8,131.74 8,131.74 0.0K
17:54 8,131.75 8,131.75 8,131.75 8,131.75 0.0K
17:55 8,131.07 8,131.07 8,131.07 8,131.07 0.0K
17:56 8,131.58 8,131.58 8,131.58 8,131.58 0.0K
17:57 8,131.57 8,131.57 8,131.57 8,131.57 0.0K
17:58 8,131.54 8,131.54 8,131.54 8,131.54 0.0K
17:59 8,131.32 8,131.32 8,131.32 8,131.32 0.0K
18:00 8,132.34 8,132.34 8,132.34 8,132.34 0.0K
18:01 8,133.06 8,133.06 8,133.06 8,133.06 0.0K
18:02 8,133.02 8,133.02 8,133.02 8,133.02 0.0K
18:03 8,131.94 8,131.94 8,131.94 8,131.94 0.0K
18:04 8,131.32 8,131.32 8,131.32 8,131.32 0.0K
18:05 8,131.65 8,131.65 8,131.65 8,131.65 0.0K
18:06 8,131.67 8,131.67 8,131.67 8,131.67 0.0K
18:07 8,132.03 8,132.03 8,132.03 8,132.03 0.0K
18:08 8,130.99 8,130.99 8,130.99 8,130.99 0.0K
18:09 8,129.05 8,129.05 8,129.05 8,129.05 0.0K
18:10 8,128.01 8,128.01 8,128.01 8,128.01 0.0K
18:11 8,128.67 8,128.67 8,128.67 8,128.67 0.0K
18:12 8,129.20 8,129.20 8,129.20 8,129.20 0.0K
18:13 8,129.65 8,129.65 8,129.65 8,129.65 0.0K
18:14 8,128.68 8,128.68 8,128.68 8,128.68 0.0K
18:15 8,127.08 8,127.08 8,127.08 8,127.08 0.0K
18:16 8,125.25 8,125.25 8,125.25 8,125.25 0.0K
18:17 8,124.38 8,124.38 8,124.38 8,124.38 0.0K
18:18 8,123.44 8,123.44 8,123.44 8,123.44 0.0K
18:19 8,123.14 8,123.14 8,123.14 8,123.14 0.0K
18:20 8,121.67 8,121.67 8,121.67 8,121.67 0.0K
18:21 8,122.25 8,122.25 8,122.25 8,122.25 0.0K
18:22 8,121.26 8,121.26 8,121.26 8,121.26 0.0K
18:23 8,121.91 8,121.91 8,121.91 8,121.91 0.0K
18:24 8,122.88 8,122.88 8,122.88 8,122.88 0.0K
18:25 8,124.00 8,124.00 8,124.00 8,124.00 0.0K
18:29 8,114.82 8,114.82 8,114.82 8,114.82 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