Copenhagen Banks (CX3010PI)

CX3010PI
🏛️ デンマーク →
3,317.26
最終更新: 2025-09-26
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
09:01 3,306.98 3,306.98 3,306.98 3,306.98 0.0K
09:02 3,305.27 3,305.27 3,305.27 3,305.27 0.0K
09:03 3,303.09 3,303.09 3,303.09 3,303.09 0.0K
09:04 3,298.30 3,298.30 3,298.30 3,298.30 0.0K
09:05 3,294.30 3,294.30 3,294.30 3,294.30 0.0K
09:06 3,299.83 3,299.83 3,299.83 3,299.83 0.0K
09:07 3,301.56 3,301.56 3,301.56 3,301.56 0.0K
09:08 3,301.15 3,301.15 3,301.15 3,301.15 0.0K
09:09 3,300.76 3,300.76 3,300.76 3,300.76 0.0K
09:10 3,298.32 3,298.32 3,298.32 3,298.32 0.0K
09:11 3,298.64 3,298.64 3,298.64 3,298.64 0.0K
09:12 3,297.18 3,297.18 3,297.18 3,297.18 0.0K
09:13 3,296.12 3,296.12 3,296.12 3,296.12 0.0K
09:15 3,295.64 3,295.64 3,295.64 3,295.64 0.0K
09:16 3,296.08 3,296.08 3,296.08 3,296.08 0.0K
09:17 3,294.73 3,294.73 3,294.73 3,294.73 0.0K
09:18 3,295.02 3,295.02 3,295.02 3,295.02 0.0K
09:19 3,292.53 3,292.53 3,292.53 3,292.53 0.0K
09:20 3,292.46 3,292.46 3,292.46 3,292.46 0.0K
09:21 3,292.59 3,292.59 3,292.59 3,292.59 0.0K
09:22 3,292.83 3,292.83 3,292.83 3,292.83 0.0K
09:23 3,286.35 3,286.35 3,286.35 3,286.35 0.0K
09:24 3,285.27 3,285.27 3,285.27 3,285.27 0.0K
09:25 3,284.19 3,284.19 3,284.19 3,284.19 0.0K
09:26 3,283.47 3,283.47 3,283.47 3,283.47 0.0K
09:27 3,281.02 3,281.02 3,281.02 3,281.02 0.0K
09:28 3,283.05 3,283.05 3,283.05 3,283.05 0.0K
09:29 3,283.08 3,283.08 3,283.08 3,283.08 0.0K
09:30 3,282.67 3,282.67 3,282.67 3,282.67 0.0K
09:31 3,286.92 3,286.92 3,286.92 3,286.92 0.0K
09:32 3,285.48 3,285.48 3,285.48 3,285.48 0.0K
09:33 3,280.37 3,280.37 3,280.37 3,280.37 0.0K
09:34 3,280.75 3,280.75 3,280.75 3,280.75 0.0K
09:35 3,281.89 3,281.89 3,281.89 3,281.89 0.0K
09:36 3,281.92 3,281.92 3,281.92 3,281.92 0.0K
09:37 3,281.87 3,281.87 3,281.87 3,281.87 0.0K
09:39 3,283.24 3,283.24 3,283.24 3,283.24 0.0K
09:40 3,288.91 3,288.91 3,288.91 3,288.91 0.0K
09:41 3,289.45 3,289.45 3,289.45 3,289.45 0.0K
09:42 3,289.24 3,289.24 3,289.24 3,289.24 0.0K
09:43 3,290.30 3,290.30 3,290.30 3,290.30 0.0K
09:44 3,291.12 3,291.12 3,291.12 3,291.12 0.0K
09:45 3,290.43 3,290.43 3,290.43 3,290.43 0.0K
09:46 3,289.51 3,289.51 3,289.51 3,289.51 0.0K
09:47 3,290.41 3,290.41 3,290.41 3,290.41 0.0K
09:48 3,294.50 3,294.50 3,294.50 3,294.50 0.0K
09:49 3,293.15 3,293.15 3,293.15 3,293.15 0.0K
09:50 3,294.53 3,294.53 3,294.53 3,294.53 0.0K
09:51 3,294.85 3,294.85 3,294.85 3,294.85 0.0K
09:52 3,295.75 3,295.75 3,295.75 3,295.75 0.0K
09:53 3,296.01 3,296.01 3,296.01 3,296.01 0.0K
09:54 3,296.18 3,296.18 3,296.18 3,296.18 0.0K
09:55 3,292.01 3,292.01 3,292.01 3,292.01 0.0K
09:56 3,290.37 3,290.37 3,290.37 3,290.37 0.0K
09:57 3,288.73 3,288.73 3,288.73 3,288.73 0.0K
09:58 3,291.49 3,291.49 3,291.49 3,291.49 0.0K
10:00 3,291.47 3,291.47 3,291.47 3,291.47 0.0K
10:01 3,287.13 3,287.13 3,287.13 3,287.13 0.0K
10:02 3,284.97 3,284.97 3,284.97 3,284.97 0.0K
10:03 3,285.01 3,285.01 3,285.01 3,285.01 0.0K
10:04 3,285.70 3,285.70 3,285.70 3,285.70 0.0K
10:05 3,283.47 3,283.47 3,283.47 3,283.47 0.0K
10:06 3,284.65 3,284.65 3,284.65 3,284.65 0.0K
10:07 3,285.46 3,285.46 3,285.46 3,285.46 0.0K
10:08 3,285.73 3,285.73 3,285.73 3,285.73 0.0K
10:09 3,285.78 3,285.78 3,285.78 3,285.78 0.0K
10:10 3,286.60 3,286.60 3,286.60 3,286.60 0.0K
10:11 3,282.89 3,282.89 3,282.89 3,282.89 0.0K
10:12 3,282.64 3,282.64 3,282.64 3,282.64 0.0K
10:13 3,284.03 3,284.03 3,284.03 3,284.03 0.0K
10:14 3,284.15 3,284.15 3,284.15 3,284.15 0.0K
10:16 3,282.77 3,282.77 3,282.77 3,282.77 0.0K
10:17 3,282.51 3,282.51 3,282.51 3,282.51 0.0K
10:18 3,282.01 3,282.01 3,282.01 3,282.01 0.0K
10:19 3,279.95 3,279.95 3,279.95 3,279.95 0.0K
10:20 3,278.56 3,278.56 3,278.56 3,278.56 0.0K
10:21 3,278.46 3,278.46 3,278.46 3,278.46 0.0K
10:22 3,275.70 3,275.70 3,275.70 3,275.70 0.0K
10:23 3,274.88 3,274.88 3,274.88 3,274.88 0.0K
10:24 3,274.85 3,274.85 3,274.85 3,274.85 0.0K
10:25 3,276.24 3,276.24 3,276.24 3,276.24 0.0K
10:26 3,276.61 3,276.61 3,276.61 3,276.61 0.0K
10:27 3,275.92 3,275.92 3,275.92 3,275.92 0.0K
10:30 3,275.23 3,275.23 3,275.23 3,275.23 0.0K
10:31 3,277.94 3,277.94 3,277.94 3,277.94 0.0K
10:32 3,278.91 3,278.91 3,278.91 3,278.91 0.0K
10:33 3,278.21 3,278.21 3,278.21 3,278.21 0.0K
10:34 3,279.16 3,279.16 3,279.16 3,279.16 0.0K
10:36 3,279.49 3,279.49 3,279.49 3,279.49 0.0K
10:37 3,279.06 3,279.06 3,279.06 3,279.06 0.0K
10:40 3,277.89 3,277.89 3,277.89 3,277.89 0.0K
10:41 3,278.10 3,278.10 3,278.10 3,278.10 0.0K
10:42 3,279.18 3,279.18 3,279.18 3,279.18 0.0K
10:43 3,281.05 3,281.05 3,281.05 3,281.05 0.0K
10:44 3,279.92 3,279.92 3,279.92 3,279.92 0.0K
10:45 3,279.72 3,279.72 3,279.72 3,279.72 0.0K
10:46 3,279.51 3,279.51 3,279.51 3,279.51 0.0K
10:47 3,278.98 3,278.98 3,278.98 3,278.98 0.0K
10:48 3,279.33 3,279.33 3,279.33 3,279.33 0.0K
10:49 3,279.75 3,279.75 3,279.75 3,279.75 0.0K
10:50 3,280.31 3,280.31 3,280.31 3,280.31 0.0K
10:51 3,281.77 3,281.77 3,281.77 3,281.77 0.0K
10:52 3,280.01 3,280.01 3,280.01 3,280.01 0.0K
10:53 3,275.37 3,275.37 3,275.37 3,275.37 0.0K
10:54 3,274.47 3,274.47 3,274.47 3,274.47 0.0K
10:55 3,273.21 3,273.21 3,273.21 3,273.21 0.0K
10:56 3,272.31 3,272.31 3,272.31 3,272.31 0.0K
10:57 3,270.91 3,270.91 3,270.91 3,270.91 0.0K
10:58 3,267.43 3,267.43 3,267.43 3,267.43 0.0K
10:59 3,264.18 3,264.18 3,264.18 3,264.18 0.0K
11:00 3,263.48 3,263.48 3,263.48 3,263.48 0.0K
11:01 3,261.14 3,261.14 3,261.14 3,261.14 0.0K
11:02 3,259.79 3,259.79 3,259.79 3,259.79 0.0K
11:03 3,260.48 3,260.48 3,260.48 3,260.48 0.0K
11:04 3,257.98 3,257.98 3,257.98 3,257.98 0.0K
11:05 3,257.68 3,257.68 3,257.68 3,257.68 0.0K
11:06 3,256.05 3,256.05 3,256.05 3,256.05 0.0K
11:07 3,256.18 3,256.18 3,256.18 3,256.18 0.0K
11:09 3,256.35 3,256.35 3,256.35 3,256.35 0.0K
11:10 3,257.81 3,257.81 3,257.81 3,257.81 0.0K
11:11 3,257.34 3,257.34 3,257.34 3,257.34 0.0K
11:12 3,257.22 3,257.22 3,257.22 3,257.22 0.0K
11:13 3,257.91 3,257.91 3,257.91 3,257.91 0.0K
11:14 3,260.66 3,260.66 3,260.66 3,260.66 0.0K
11:15 3,260.28 3,260.28 3,260.28 3,260.28 0.0K
11:16 3,262.73 3,262.73 3,262.73 3,262.73 0.0K
11:19 3,260.45 3,260.45 3,260.45 3,260.45 0.0K
11:20 3,260.90 3,260.90 3,260.90 3,260.90 0.0K
11:21 3,261.52 3,261.52 3,261.52 3,261.52 0.0K
11:22 3,260.73 3,260.73 3,260.73 3,260.73 0.0K
11:23 3,260.16 3,260.16 3,260.16 3,260.16 0.0K
11:24 3,259.47 3,259.47 3,259.47 3,259.47 0.0K
11:25 3,258.78 3,258.78 3,258.78 3,258.78 0.0K
11:26 3,259.47 3,259.47 3,259.47 3,259.47 0.0K
11:27 3,259.22 3,259.22 3,259.22 3,259.22 0.0K
11:28 3,258.26 3,258.26 3,258.26 3,258.26 0.0K
11:29 3,258.95 3,258.95 3,258.95 3,258.95 0.0K
11:30 3,259.64 3,259.64 3,259.64 3,259.64 0.0K
11:32 3,260.84 3,260.84 3,260.84 3,260.84 0.0K
11:33 3,256.35 3,256.35 3,256.35 3,256.35 0.0K
11:34 3,255.93 3,255.93 3,255.93 3,255.93 0.0K
11:35 3,256.15 3,256.15 3,256.15 3,256.15 0.0K
11:36 3,257.65 3,257.65 3,257.65 3,257.65 0.0K
11:37 3,255.58 3,255.58 3,255.58 3,255.58 0.0K
11:38 3,255.37 3,255.37 3,255.37 3,255.37 0.0K
11:39 3,254.68 3,254.68 3,254.68 3,254.68 0.0K
11:40 3,257.01 3,257.01 3,257.01 3,257.01 0.0K
11:41 3,258.60 3,258.60 3,258.60 3,258.60 0.0K
11:42 3,257.21 3,257.21 3,257.21 3,257.21 0.0K
11:43 3,257.83 3,257.83 3,257.83 3,257.83 0.0K
11:44 3,257.55 3,257.55 3,257.55 3,257.55 0.0K
11:46 3,256.17 3,256.17 3,256.17 3,256.17 0.0K
11:47 3,255.66 3,255.66 3,255.66 3,255.66 0.0K
11:49 3,254.97 3,254.97 3,254.97 3,254.97 0.0K
11:50 3,256.08 3,256.08 3,256.08 3,256.08 0.0K
11:51 3,256.14 3,256.14 3,256.14 3,256.14 0.0K
11:52 3,257.26 3,257.26 3,257.26 3,257.26 0.0K
11:53 3,257.70 3,257.70 3,257.70 3,257.70 0.0K
11:54 3,256.32 3,256.32 3,256.32 3,256.32 0.0K
11:56 3,255.63 3,255.63 3,255.63 3,255.63 0.0K
11:57 3,256.35 3,256.35 3,256.35 3,256.35 0.0K
11:58 3,254.85 3,254.85 3,254.85 3,254.85 0.0K
11:59 3,255.54 3,255.54 3,255.54 3,255.54 0.0K
12:00 3,256.49 3,256.49 3,256.49 3,256.49 0.0K
12:01 3,256.28 3,256.28 3,256.28 3,256.28 0.0K
12:02 3,254.77 3,254.77 3,254.77 3,254.77 0.0K
12:03 3,258.08 3,258.08 3,258.08 3,258.08 0.0K
12:04 3,259.58 3,259.58 3,259.58 3,259.58 0.0K
12:05 3,260.27 3,260.27 3,260.27 3,260.27 0.0K
12:07 3,261.90 3,261.90 3,261.90 3,261.90 0.0K
12:08 3,263.97 3,263.97 3,263.97 3,263.97 0.0K
12:09 3,262.10 3,262.10 3,262.10 3,262.10 0.0K
12:10 3,262.31 3,262.31 3,262.31 3,262.31 0.0K
12:12 3,263.01 3,263.01 3,263.01 3,263.01 0.0K
12:13 3,264.46 3,264.46 3,264.46 3,264.46 0.0K
12:16 3,266.79 3,266.79 3,266.79 3,266.79 0.0K
12:17 3,264.46 3,264.46 3,264.46 3,264.46 0.0K
12:18 3,264.73 3,264.73 3,264.73 3,264.73 0.0K
12:20 3,264.94 3,264.94 3,264.94 3,264.94 0.0K
12:21 3,265.63 3,265.63 3,265.63 3,265.63 0.0K
12:22 3,266.59 3,266.59 3,266.59 3,266.59 0.0K
12:25 3,265.76 3,265.76 3,265.76 3,265.76 0.0K
12:26 3,266.45 3,266.45 3,266.45 3,266.45 0.0K
12:27 3,266.58 3,266.58 3,266.58 3,266.58 0.0K
12:28 3,266.32 3,266.32 3,266.32 3,266.32 0.0K
12:29 3,267.01 3,267.01 3,267.01 3,267.01 0.0K
12:30 3,266.35 3,266.35 3,266.35 3,266.35 0.0K
12:31 3,266.58 3,266.58 3,266.58 3,266.58 0.0K
12:32 3,269.29 3,269.29 3,269.29 3,269.29 0.0K
12:33 3,268.60 3,268.60 3,268.60 3,268.60 0.0K
12:36 3,268.38 3,268.38 3,268.38 3,268.38 0.0K
12:37 3,268.64 3,268.64 3,268.64 3,268.64 0.0K
12:39 3,269.27 3,269.27 3,269.27 3,269.27 0.0K
12:40 3,268.70 3,268.70 3,268.70 3,268.70 0.0K
12:41 3,270.34 3,270.34 3,270.34 3,270.34 0.0K
12:42 3,270.24 3,270.24 3,270.24 3,270.24 0.0K
12:45 3,270.80 3,270.80 3,270.80 3,270.80 0.0K
12:46 3,273.15 3,273.15 3,273.15 3,273.15 0.0K
12:47 3,273.41 3,273.41 3,273.41 3,273.41 0.0K
12:48 3,274.22 3,274.22 3,274.22 3,274.22 0.0K
12:50 3,274.15 3,274.15 3,274.15 3,274.15 0.0K
12:51 3,273.89 3,273.89 3,273.89 3,273.89 0.0K
12:52 3,273.94 3,273.94 3,273.94 3,273.94 0.0K
12:53 3,273.69 3,273.69 3,273.69 3,273.69 0.0K
12:57 3,273.48 3,273.48 3,273.48 3,273.48 0.0K
12:59 3,272.09 3,272.09 3,272.09 3,272.09 0.0K
13:00 3,271.58 3,271.58 3,271.58 3,271.58 0.0K
13:01 3,271.50 3,271.50 3,271.50 3,271.50 0.0K
13:02 3,271.38 3,271.38 3,271.38 3,271.38 0.0K
13:03 3,270.43 3,270.43 3,270.43 3,270.43 0.0K
13:04 3,270.22 3,270.22 3,270.22 3,270.22 0.0K
13:05 3,270.08 3,270.08 3,270.08 3,270.08 0.0K
13:06 3,270.16 3,270.16 3,270.16 3,270.16 0.0K
13:08 3,270.03 3,270.03 3,270.03 3,270.03 0.0K
13:10 3,270.23 3,270.23 3,270.23 3,270.23 0.0K
13:11 3,269.73 3,269.73 3,269.73 3,269.73 0.0K
13:12 3,269.04 3,269.04 3,269.04 3,269.04 0.0K
13:13 3,269.73 3,269.73 3,269.73 3,269.73 0.0K
13:17 3,269.99 3,269.99 3,269.99 3,269.99 0.0K
13:18 3,269.55 3,269.55 3,269.55 3,269.55 0.0K
13:20 3,267.75 3,267.75 3,267.75 3,267.75 0.0K
13:21 3,268.07 3,268.07 3,268.07 3,268.07 0.0K
13:22 3,268.32 3,268.32 3,268.32 3,268.32 0.0K
13:25 3,267.94 3,267.94 3,267.94 3,267.94 0.0K
13:26 3,267.69 3,267.69 3,267.69 3,267.69 0.0K
13:27 3,268.34 3,268.34 3,268.34 3,268.34 0.0K
13:29 3,268.38 3,268.38 3,268.38 3,268.38 0.0K
13:31 3,269.15 3,269.15 3,269.15 3,269.15 0.0K
13:32 3,268.45 3,268.45 3,268.45 3,268.45 0.0K
13:33 3,268.20 3,268.20 3,268.20 3,268.20 0.0K
13:34 3,269.31 3,269.31 3,269.31 3,269.31 0.0K
13:35 3,270.01 3,270.01 3,270.01 3,270.01 0.0K
13:36 3,270.05 3,270.05 3,270.05 3,270.05 0.0K
13:37 3,270.26 3,270.26 3,270.26 3,270.26 0.0K
13:38 3,270.47 3,270.47 3,270.47 3,270.47 0.0K
13:40 3,272.54 3,272.54 3,272.54 3,272.54 0.0K
13:41 3,272.33 3,272.33 3,272.33 3,272.33 0.0K
13:42 3,272.54 3,272.54 3,272.54 3,272.54 0.0K
13:43 3,275.04 3,275.04 3,275.04 3,275.04 0.0K
13:44 3,275.29 3,275.29 3,275.29 3,275.29 0.0K
13:46 3,275.21 3,275.21 3,275.21 3,275.21 0.0K
13:47 3,275.42 3,275.42 3,275.42 3,275.42 0.0K
13:48 3,274.64 3,274.64 3,274.64 3,274.64 0.0K
13:49 3,274.58 3,274.58 3,274.58 3,274.58 0.0K
13:51 3,273.89 3,273.89 3,273.89 3,273.89 0.0K
13:52 3,274.80 3,274.80 3,274.80 3,274.80 0.0K
13:55 3,276.43 3,276.43 3,276.43 3,276.43 0.0K
13:57 3,277.13 3,277.13 3,277.13 3,277.13 0.0K
13:58 3,277.29 3,277.29 3,277.29 3,277.29 0.0K
13:59 3,276.18 3,276.18 3,276.18 3,276.18 0.0K
14:00 3,276.30 3,276.30 3,276.30 3,276.30 0.0K
14:01 3,276.51 3,276.51 3,276.51 3,276.51 0.0K
14:04 3,277.21 3,277.21 3,277.21 3,277.21 0.0K
14:06 3,277.66 3,277.66 3,277.66 3,277.66 0.0K
14:10 3,277.88 3,277.88 3,277.88 3,277.88 0.0K
14:11 3,276.28 3,276.28 3,276.28 3,276.28 0.0K
14:12 3,275.53 3,275.53 3,275.53 3,275.53 0.0K
14:13 3,275.45 3,275.45 3,275.45 3,275.45 0.0K
14:14 3,276.95 3,276.95 3,276.95 3,276.95 0.0K
14:16 3,277.25 3,277.25 3,277.25 3,277.25 0.0K
14:17 3,277.94 3,277.94 3,277.94 3,277.94 0.0K
14:18 3,278.72 3,278.72 3,278.72 3,278.72 0.0K
14:19 3,278.09 3,278.09 3,278.09 3,278.09 0.0K
14:20 3,276.58 3,276.58 3,276.58 3,276.58 0.0K
14:23 3,276.16 3,276.16 3,276.16 3,276.16 0.0K
14:24 3,275.34 3,275.34 3,275.34 3,275.34 0.0K
14:25 3,275.13 3,275.13 3,275.13 3,275.13 0.0K
14:27 3,275.82 3,275.82 3,275.82 3,275.82 0.0K
14:28 3,276.24 3,276.24 3,276.24 3,276.24 0.0K
14:29 3,276.37 3,276.37 3,276.37 3,276.37 0.0K
14:30 3,276.62 3,276.62 3,276.62 3,276.62 0.0K
14:31 3,277.10 3,277.10 3,277.10 3,277.10 0.0K
14:32 3,277.22 3,277.22 3,277.22 3,277.22 0.0K
14:33 3,277.25 3,277.25 3,277.25 3,277.25 0.0K
14:34 3,278.29 3,278.29 3,278.29 3,278.29 0.0K
14:37 3,278.31 3,278.31 3,278.31 3,278.31 0.0K
14:38 3,276.82 3,276.82 3,276.82 3,276.82 0.0K
14:39 3,276.89 3,276.89 3,276.89 3,276.89 0.0K
14:40 3,277.02 3,277.02 3,277.02 3,277.02 0.0K
14:42 3,276.81 3,276.81 3,276.81 3,276.81 0.0K
14:43 3,276.46 3,276.46 3,276.46 3,276.46 0.0K
14:45 3,276.88 3,276.88 3,276.88 3,276.88 0.0K
14:46 3,275.26 3,275.26 3,275.26 3,275.26 0.0K
14:48 3,274.57 3,274.57 3,274.57 3,274.57 0.0K
14:49 3,274.35 3,274.35 3,274.35 3,274.35 0.0K
14:51 3,274.42 3,274.42 3,274.42 3,274.42 0.0K
14:52 3,274.16 3,274.16 3,274.16 3,274.16 0.0K
14:53 3,274.85 3,274.85 3,274.85 3,274.85 0.0K
14:54 3,275.39 3,275.39 3,275.39 3,275.39 0.0K
14:55 3,276.08 3,276.08 3,276.08 3,276.08 0.0K
14:56 3,276.29 3,276.29 3,276.29 3,276.29 0.0K
14:57 3,276.14 3,276.14 3,276.14 3,276.14 0.0K
14:58 3,275.89 3,275.89 3,275.89 3,275.89 0.0K
14:59 3,276.71 3,276.71 3,276.71 3,276.71 0.0K
15:01 3,275.81 3,275.81 3,275.81 3,275.81 0.0K
15:02 3,274.49 3,274.49 3,274.49 3,274.49 0.0K
15:03 3,275.12 3,275.12 3,275.12 3,275.12 0.0K
15:05 3,275.22 3,275.22 3,275.22 3,275.22 0.0K
15:06 3,275.48 3,275.48 3,275.48 3,275.48 0.0K
15:07 3,276.56 3,276.56 3,276.56 3,276.56 0.0K
15:08 3,276.31 3,276.31 3,276.31 3,276.31 0.0K
15:10 3,277.95 3,277.95 3,277.95 3,277.95 0.0K
15:11 3,278.51 3,278.51 3,278.51 3,278.51 0.0K
15:13 3,279.30 3,279.30 3,279.30 3,279.30 0.0K
15:14 3,279.30 3,279.30 3,279.30 3,279.30 0.0K
15:16 3,279.21 3,279.21 3,279.21 3,279.21 0.0K
15:20 3,281.41 3,281.41 3,281.41 3,281.41 0.0K
15:21 3,280.72 3,280.72 3,280.72 3,280.72 0.0K
15:22 3,281.20 3,281.20 3,281.20 3,281.20 0.0K
15:23 3,281.89 3,281.89 3,281.89 3,281.89 0.0K
15:24 3,282.02 3,282.02 3,282.02 3,282.02 0.0K
15:25 3,282.95 3,282.95 3,282.95 3,282.95 0.0K
15:28 3,281.57 3,281.57 3,281.57 3,281.57 0.0K
15:29 3,280.87 3,280.87 3,280.87 3,280.87 0.0K
15:30 3,280.18 3,280.18 3,280.18 3,280.18 0.0K
15:31 3,283.36 3,283.36 3,283.36 3,283.36 0.0K
15:32 3,283.82 3,283.82 3,283.82 3,283.82 0.0K
15:33 3,283.89 3,283.89 3,283.89 3,283.89 0.0K
15:34 3,282.99 3,282.99 3,282.99 3,282.99 0.0K
15:35 3,282.09 3,282.09 3,282.09 3,282.09 0.0K
15:36 3,281.73 3,281.73 3,281.73 3,281.73 0.0K
15:37 3,281.38 3,281.38 3,281.38 3,281.38 0.0K
15:38 3,282.85 3,282.85 3,282.85 3,282.85 0.0K
15:39 3,283.83 3,283.83 3,283.83 3,283.83 0.0K
15:40 3,284.52 3,284.52 3,284.52 3,284.52 0.0K
15:41 3,287.04 3,287.04 3,287.04 3,287.04 0.0K
15:42 3,287.69 3,287.69 3,287.69 3,287.69 0.0K
15:44 3,287.48 3,287.48 3,287.48 3,287.48 0.0K
15:45 3,287.24 3,287.24 3,287.24 3,287.24 0.0K
15:46 3,284.68 3,284.68 3,284.68 3,284.68 0.0K
15:47 3,284.86 3,284.86 3,284.86 3,284.86 0.0K
15:48 3,284.65 3,284.65 3,284.65 3,284.65 0.0K
15:49 3,284.02 3,284.02 3,284.02 3,284.02 0.0K
15:50 3,281.70 3,281.70 3,281.70 3,281.70 0.0K
15:51 3,281.28 3,281.28 3,281.28 3,281.28 0.0K
15:52 3,278.46 3,278.46 3,278.46 3,278.46 0.0K
15:53 3,278.36 3,278.36 3,278.36 3,278.36 0.0K
15:54 3,279.05 3,279.05 3,279.05 3,279.05 0.0K
15:56 3,279.49 3,279.49 3,279.49 3,279.49 0.0K
15:57 3,276.51 3,276.51 3,276.51 3,276.51 0.0K
15:58 3,277.11 3,277.11 3,277.11 3,277.11 0.0K
15:59 3,276.42 3,276.42 3,276.42 3,276.42 0.0K
16:00 3,275.53 3,275.53 3,275.53 3,275.53 0.0K
16:01 3,275.75 3,275.75 3,275.75 3,275.75 0.0K
16:02 3,276.69 3,276.69 3,276.69 3,276.69 0.0K
16:03 3,276.06 3,276.06 3,276.06 3,276.06 0.0K
16:04 3,275.79 3,275.79 3,275.79 3,275.79 0.0K
16:06 3,275.75 3,275.75 3,275.75 3,275.75 0.0K
16:07 3,276.22 3,276.22 3,276.22 3,276.22 0.0K
16:08 3,275.67 3,275.67 3,275.67 3,275.67 0.0K
16:09 3,275.53 3,275.53 3,275.53 3,275.53 0.0K
16:10 3,274.89 3,274.89 3,274.89 3,274.89 0.0K
16:12 3,276.01 3,276.01 3,276.01 3,276.01 0.0K
16:13 3,275.97 3,275.97 3,275.97 3,275.97 0.0K
16:14 3,275.11 3,275.11 3,275.11 3,275.11 0.0K
16:15 3,276.87 3,276.87 3,276.87 3,276.87 0.0K
16:16 3,275.70 3,275.70 3,275.70 3,275.70 0.0K
16:17 3,274.79 3,274.79 3,274.79 3,274.79 0.0K
16:18 3,275.48 3,275.48 3,275.48 3,275.48 0.0K
16:19 3,276.30 3,276.30 3,276.30 3,276.30 0.0K
16:21 3,278.10 3,278.10 3,278.10 3,278.10 0.0K
16:22 3,279.26 3,279.26 3,279.26 3,279.26 0.0K
16:23 3,281.05 3,281.05 3,281.05 3,281.05 0.0K
16:24 3,278.75 3,278.75 3,278.75 3,278.75 0.0K
16:26 3,278.19 3,278.19 3,278.19 3,278.19 0.0K
16:27 3,278.88 3,278.88 3,278.88 3,278.88 0.0K
16:29 3,277.98 3,277.98 3,277.98 3,277.98 0.0K
16:30 3,277.76 3,277.76 3,277.76 3,277.76 0.0K
16:33 3,278.46 3,278.46 3,278.46 3,278.46 0.0K
16:35 3,278.88 3,278.88 3,278.88 3,278.88 0.0K
16:36 3,279.45 3,279.45 3,279.45 3,279.45 0.0K
16:37 3,279.56 3,279.56 3,279.56 3,279.56 0.0K
16:38 3,279.47 3,279.47 3,279.47 3,279.47 0.0K
16:39 3,279.35 3,279.35 3,279.35 3,279.35 0.0K
16:40 3,280.04 3,280.04 3,280.04 3,280.04 0.0K
16:41 3,279.62 3,279.62 3,279.62 3,279.62 0.0K
16:42 3,280.46 3,280.46 3,280.46 3,280.46 0.0K
16:43 3,280.94 3,280.94 3,280.94 3,280.94 0.0K
16:44 3,280.73 3,280.73 3,280.73 3,280.73 0.0K
16:45 3,279.39 3,279.39 3,279.39 3,279.39 0.0K
16:48 3,279.01 3,279.01 3,279.01 3,279.01 0.0K
16:50 3,279.27 3,279.27 3,279.27 3,279.27 0.0K
16:51 3,279.67 3,279.67 3,279.67 3,279.67 0.0K
16:52 3,279.06 3,279.06 3,279.06 3,279.06 0.0K
16:53 3,279.67 3,279.67 3,279.67 3,279.67 0.0K
16:54 3,279.84 3,279.84 3,279.84 3,279.84 0.0K
16:55 3,278.56 3,278.56 3,278.56 3,278.56 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 3,269.80 3,317.90 3,269.80 3,317.26 0.0M
2025-09-25 3,267.10 3,270.08 3,243.85 3,266.45 0.0M
2025-09-24 3,306.98 3,306.98 3,254.68 3,278.56 0.0M
2025-09-23 3,282.86 3,324.34 3,262.15 3,318.05 0.0M
2025-09-22 3,257.44 3,257.44 3,227.81 3,234.04 0.0M
2025-09-19 3,245.77 3,268.48 3,232.00 3,264.64 0.0M
2025-09-18 3,245.71 3,260.90 3,218.82 3,230.55 0.0M
2025-09-17 3,222.61 3,237.78 3,203.12 3,220.14 0.0M
2025-09-16 3,248.83 3,248.83 3,215.13 3,216.00 0.0M
2025-09-15 3,222.05 3,250.81 3,216.36 3,249.71 0.0M
2025-09-12 3,194.00 3,206.87 3,187.39 3,206.87 0.0M
2025-09-11 3,209.24 3,218.50 3,186.51 3,186.51 0.0M
2025-09-10 3,203.04 3,213.17 3,188.24 3,213.17 0.0M
2025-09-09 3,186.28 3,195.95 3,165.94 3,179.74 0.0M
2025-09-08 3,166.32 3,188.39 3,161.18 3,171.28 0.0M
2025-09-05 3,195.49 3,195.49 3,153.23 3,154.45 0.0M
2025-09-04 3,161.18 3,189.94 3,150.73 3,189.94 0.0M
2025-09-03 3,164.51 3,166.03 3,139.19 3,151.10 0.0M
2025-09-02 3,196.92 3,204.93 3,156.60 3,157.87 0.0M
2025-09-01 3,183.84 3,203.40 3,179.04 3,194.12 0.0M
2025-08-29 3,176.08 3,181.21 3,148.26 3,171.05 0.0M
2025-08-28 3,219.56 3,229.01 3,183.38 3,192.44 0.0M
2025-08-27 3,270.29 3,272.62 3,200.13 3,205.42 0.0M
2025-08-26 3,289.39 3,289.39 3,248.41 3,275.18 0.0M
2025-08-25 3,314.97 3,333.18 3,308.33 3,320.01 0.0M
2025-08-22 3,313.93 3,331.84 3,305.69 3,329.54 0.0M
2025-08-21 3,291.26 3,324.08 3,281.65 3,323.29 0.0M
2025-08-20 3,283.62 3,302.06 3,282.89 3,297.59 0.0M
2025-08-19 3,241.87 3,309.32 3,241.87 3,295.16 0.0M
2025-08-18 3,289.42 3,289.42 3,242.06 3,249.95 0.0M
2025-08-15 3,306.19 3,313.35 3,288.43 3,292.19 0.0M
2025-08-14 3,280.90 3,302.37 3,274.85 3,296.64 0.0M
2025-08-13 3,271.69 3,279.71 3,259.75 3,270.95 0.0M
2025-08-12 3,233.51 3,259.79 3,225.59 3,259.79 0.0M
2025-08-11 3,215.66 3,226.76 3,203.57 3,223.33 0.0M
2025-08-08 3,178.17 3,203.48 3,178.17 3,192.03 0.0M
2025-08-07 3,172.15 3,182.79 3,155.31 3,177.11 0.0M
2025-08-06 3,147.96 3,172.40 3,141.73 3,151.86 0.0M
2025-08-05 3,160.41 3,160.41 3,114.44 3,115.23 0.0M
2025-08-04 3,105.79 3,140.92 3,105.79 3,138.80 0.0M
2025-08-01 3,110.38 3,110.58 3,068.10 3,078.04 0.0M
2025-07-31 3,142.79 3,154.08 3,128.78 3,134.23 0.0M
2025-07-30 3,129.10 3,161.33 3,127.93 3,140.58 0.0M
2025-07-29 3,111.41 3,147.49 3,110.70 3,128.14 0.0M
2025-07-28 3,129.39 3,139.52 3,105.88 3,110.52 0.0M
2025-07-25 3,118.93 3,126.75 3,102.41 3,110.58 0.0M
2025-07-24 3,106.85 3,139.33 3,106.85 3,119.36 0.0M
2025-07-23 3,076.90 3,099.15 3,076.90 3,089.58 0.0M
2025-07-22 3,057.40 3,086.55 3,047.79 3,063.84 0.0M
2025-07-21 3,052.67 3,066.98 3,049.97 3,059.57 0.0M
2025-07-18 3,047.64 3,081.66 3,031.74 3,061.44 0.0M
2025-07-17 3,070.35 3,073.68 3,051.19 3,061.67 0.0M
2025-07-16 3,077.66 3,107.02 3,064.22 3,071.13 0.0M
2025-07-15 3,111.58 3,112.16 3,070.73 3,073.61 0.0M
2025-07-14 3,087.65 3,107.32 3,078.33 3,105.00 0.0M
2025-07-11 3,155.13 3,155.13 3,104.22 3,113.01 0.0M
2025-07-10 3,160.02 3,165.79 3,139.75 3,156.79 0.0M
2025-07-09 3,129.75 3,150.93 3,121.76 3,143.59 0.0M
2025-07-08 3,102.18 3,115.92 3,092.94 3,106.99 0.0M
2025-07-07 3,062.85 3,109.18 3,062.85 3,105.66 0.0M
2025-07-04 3,083.78 3,090.40 3,062.90 3,066.91 0.0M
2025-07-03 3,070.54 3,102.39 3,057.16 3,095.49 0.0M
2025-07-02 3,066.91 3,080.74 3,050.01 3,056.95 0.0M
2025-07-01 3,075.13 3,080.79 3,038.34 3,044.11 0.0M
2025-06-30 3,095.03 3,097.77 3,059.20 3,072.37 0.0M
2025-06-27 3,033.13 3,087.49 3,033.13 3,087.24 0.0M
2025-06-26 3,046.54 3,055.76 3,013.76 3,018.91 0.0M
2025-06-25 3,044.94 3,059.55 3,030.14 3,040.98 0.0M
2025-06-24 3,008.52 3,057.06 3,008.52 3,039.98 0.0M
2025-06-23 2,992.64 3,010.91 2,974.14 2,975.63 0.0M
2025-06-20 3,009.68 3,022.84 2,999.61 3,006.59 0.0M
2025-06-19 3,013.39 3,014.77 2,992.25 3,003.85 0.0M
2025-06-18 3,026.36 3,034.70 3,005.18 3,018.89 0.0M
2025-06-17 3,057.16 3,062.30 3,024.19 3,024.19 0.0M
2025-06-16 3,043.11 3,082.49 3,043.11 3,070.58 0.0M
2025-06-13 3,020.58 3,044.19 3,020.58 3,028.70 0.0M
2025-06-12 3,053.28 3,078.22 3,028.25 3,067.51 0.0M
2025-06-11 3,041.39 3,069.18 3,041.39 3,065.35 0.0M
2025-06-10 3,068.07 3,079.35 3,042.22 3,042.22 0.0M
2025-06-06 3,036.39 3,070.21 3,036.39 3,069.58 0.0M
2025-06-04 3,048.26 3,057.47 3,014.51 3,043.17 0.0M
2025-06-03 3,064.17 3,066.40 3,019.12 3,022.05 0.0M
2025-06-02 3,018.83 3,067.67 3,006.11 3,065.12 0.0M
2025-05-28 2,999.98 3,009.11 2,970.28 2,985.00 0.0M
2025-05-27 3,014.21 3,023.36 2,997.30 3,003.66 0.0M
2025-05-26 3,025.03 3,038.04 3,009.25 3,012.22 0.0M
2025-05-23 3,014.16 3,047.38 2,937.27 3,005.80 0.0M
2025-05-22 3,028.60 3,032.02 2,999.26 3,015.77 0.0M
2025-05-21 3,024.05 3,044.46 3,023.70 3,038.88 0.0M
2025-05-20 3,025.33 3,039.85 3,019.75 3,039.85 0.0M
2025-05-19 2,993.23 3,015.70 2,977.65 3,015.70 0.0M
2025-05-16 2,997.45 2,997.45 2,976.39 2,994.00 0.0M
2025-05-15 2,947.18 2,990.74 2,944.53 2,990.74 0.0M
2025-05-14 2,942.64 2,952.92 2,938.02 2,952.92 0.0M
2025-05-13 2,945.18 2,949.58 2,933.44 2,940.89 0.0M
2025-05-12 2,939.46 2,952.13 2,914.25 2,938.60 0.0M
2025-05-09 2,920.26 2,932.62 2,901.06 2,912.92 0.0M
2025-05-08 2,915.09 2,919.22 2,891.71 2,908.37 0.0M
2025-05-07 2,867.97 2,923.56 2,867.97 2,904.24 0.0M
2025-05-06 2,892.79 2,894.98 2,846.19 2,846.19 0.0M
2025-05-05 2,873.62 2,893.86 2,848.63 2,893.86 0.0M
2025-05-02 2,826.44 2,882.31 2,824.72 2,882.31 0.0M
2025-05-01 2,777.42 2,779.60 2,765.19 2,771.92 0.0M
2025-04-30 2,750.89 2,777.59 2,745.67 2,767.08 0.0M
2025-04-29 2,716.48 2,748.16 2,711.18 2,739.23 0.0M
2025-04-28 2,697.59 2,714.31 2,691.32 2,713.28 0.0M
2025-04-25 2,673.85 2,693.03 2,657.39 2,688.77 0.0M
2025-04-24 2,680.87 2,681.98 2,648.33 2,648.76 0.0M
2025-04-23 2,635.77 2,686.22 2,633.39 2,677.21 0.0M
2025-04-22 2,612.79 2,617.66 2,590.35 2,605.23 0.0M
2025-04-16 2,598.97 2,619.34 2,591.03 2,619.34 0.0M
2025-04-15 2,562.35 2,620.35 2,560.00 2,615.97 0.0M
2025-04-14 2,534.74 2,558.33 2,529.07 2,554.73 0.0M
2025-04-11 2,471.03 2,500.33 2,440.51 2,491.09 0.0M
2025-04-10 2,378.55 2,614.14 2,376.00 2,463.47 0.0M
2025-04-09 2,420.30 2,449.91 2,367.96 2,367.96 0.0M
2025-04-08 2,440.82 2,486.33 2,401.81 2,481.17 0.0M
2025-04-07 2,404.14 2,445.87 2,228.26 2,401.62 0.0M
2025-04-04 2,634.14 2,634.14 2,404.72 2,414.33 0.0M
2025-04-03 2,714.94 2,719.39 2,684.16 2,684.16 0.0M
2025-04-02 2,750.82 2,758.74 2,737.33 2,757.54 0.0M
2025-04-01 2,771.99 2,771.99 2,742.39 2,762.87 0.0M
2025-03-31 2,773.23 2,776.69 2,730.70 2,736.98 0.0M
2025-03-28 2,830.14 2,832.51 2,791.75 2,796.88 0.0M
2025-03-27 2,856.48 2,873.72 2,834.18 2,846.04 0.0M
2025-03-26 2,871.21 2,883.84 2,859.25 2,875.05 0.0M
2025-03-25 2,832.31 2,874.22 2,826.14 2,870.01 0.0M
2025-03-24 2,820.28 2,823.26 2,798.70 2,806.01 0.0M
2025-03-21 2,800.61 2,802.37 2,775.53 2,802.37 0.0M
2025-03-20 2,910.32 2,912.00 2,874.37 2,906.60 0.0M
2025-03-19 2,904.88 2,925.42 2,904.88 2,916.24 0.0M
2025-03-18 2,895.58 2,921.17 2,895.58 2,909.20 0.0M
2025-03-17 2,875.01 2,888.48 2,872.50 2,887.62 0.0M
2025-03-14 2,840.56 2,882.79 2,834.35 2,873.24 0.0M
2025-03-13 2,852.02 2,865.63 2,837.64 2,837.64 0.0M
2025-03-12 2,850.01 2,856.15 2,827.01 2,849.01 0.0M
2025-03-11 2,831.87 2,837.92 2,806.35 2,825.90 0.0M
2025-03-10 2,890.61 2,894.91 2,827.79 2,839.49 0.0M
2025-03-07 2,896.81 2,905.27 2,874.36 2,887.66 0.0M
2025-03-06 2,904.59 2,925.77 2,887.25 2,903.76 0.0M
2025-03-05 2,853.75 2,905.56 2,847.29 2,886.63 0.0M
2025-03-04 2,883.24 2,883.24 2,801.77 2,810.49 0.0M
2025-03-03 2,884.88 2,908.54 2,868.99 2,895.50 0.0M
2025-02-28 2,899.68 2,902.49 2,870.69 2,881.28 0.0M
2025-02-27 2,897.09 2,908.14 2,889.11 2,897.89 0.0M
2025-02-26 2,852.66 2,911.52 2,844.16 2,911.51 0.0M
2025-02-25 2,794.05 2,852.22 2,794.05 2,852.22 0.0M
2025-02-24 2,806.32 2,815.21 2,790.80 2,790.80 0.0M
2025-02-21 2,797.34 2,811.52 2,795.70 2,805.22 0.0M
2025-02-20 2,808.12 2,824.41 2,795.69 2,795.69 0.0M
2025-02-19 2,816.32 2,820.10 2,790.93 2,804.05 0.0M
2025-02-18 2,768.37 2,806.47 2,767.00 2,806.47 0.0M
2025-02-17 2,745.70 2,770.96 2,745.70 2,761.28 0.0M
2025-02-14 2,736.32 2,748.61 2,719.40 2,735.31 0.0M
2025-02-13 2,752.75 2,756.60 2,719.57 2,731.84 0.0M
2025-02-12 2,743.00 2,762.21 2,739.89 2,755.81 0.0M
2025-02-11 2,732.77 2,745.50 2,723.53 2,740.91 0.0M
2025-02-10 2,756.44 2,760.78 2,725.65 2,740.48 0.0M
2025-02-07 2,688.93 2,774.98 2,688.93 2,762.71 0.0M
2025-02-06 2,585.72 2,637.08 2,580.27 2,637.08 0.0M
2025-02-05 2,595.43 2,601.93 2,576.98 2,576.98 0.0M
2025-02-04 2,587.75 2,590.69 2,567.64 2,587.13 0.0M
2025-02-03 2,579.89 2,592.87 2,565.77 2,578.93 0.0M
2025-01-31 2,649.99 2,651.34 2,612.29 2,615.01 0.0M
2025-01-30 2,654.10 2,662.89 2,634.98 2,643.57 0.0M
2025-01-29 2,640.53 2,653.18 2,619.25 2,651.27 0.0M
2025-01-28 2,620.98 2,636.62 2,602.52 2,634.20 0.0M
2025-01-27 2,607.38 2,623.76 2,601.33 2,613.83 0.0M
2025-01-24 2,637.52 2,645.73 2,617.95 2,617.95 0.0M
2025-01-23 2,617.27 2,635.08 2,613.89 2,635.08 0.0M
2025-01-22 2,616.11 2,644.03 2,607.97 2,617.24 0.0M
2025-01-21 2,591.43 2,618.06 2,591.43 2,616.24 0.0M
2025-01-20 2,588.23 2,601.04 2,586.42 2,589.80 0.0M
2025-01-17 2,607.01 2,609.92 2,574.61 2,590.85 0.0M
2025-01-16 2,623.56 2,623.64 2,600.13 2,600.97 0.0M
2025-01-15 2,605.80 2,626.50 2,605.80 2,617.50 0.0M
2025-01-14 2,597.58 2,603.47 2,589.89 2,595.40 0.0M
2025-01-13 2,553.45 2,589.49 2,551.97 2,589.49 0.0M
2025-01-10 2,547.48 2,563.81 2,540.58 2,555.56 0.0M
2025-01-09 2,537.28 2,543.86 2,481.89 2,542.94 0.0M
2025-01-08 2,584.46 2,584.46 2,529.73 2,543.66 0.0M
2025-01-07 2,541.11 2,591.03 2,534.98 2,582.97 0.0M
2025-01-06 2,536.35 2,544.43 2,523.08 2,543.32 0.0M
2025-01-03 2,526.89 2,529.96 2,515.03 2,528.50 0.0M
2025-01-02 2,523.66 2,533.80 2,496.33 2,525.48 0.0M