OMX Copenhagen Ex OMXC20 PI (OMXCXC20PI)

OMXCXC20PI
🏛️ デンマーク →
9,759.43
最終更新: 2025-10-07
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
09:00 8,485.94 8,485.94 8,485.94 8,485.94 0.0K
09:01 8,491.46 8,491.46 8,491.46 8,491.46 0.0K
09:02 8,495.29 8,495.29 8,495.29 8,495.29 0.0K
09:03 8,493.91 8,493.91 8,493.91 8,493.91 0.0K
09:04 8,499.08 8,499.08 8,499.08 8,499.08 0.0K
09:05 8,494.64 8,494.64 8,494.64 8,494.64 0.0K
09:06 8,497.59 8,497.59 8,497.59 8,497.59 0.0K
09:07 8,496.21 8,496.21 8,496.21 8,496.21 0.0K
09:08 8,496.88 8,496.88 8,496.88 8,496.88 0.0K
09:09 8,501.71 8,501.71 8,501.71 8,501.71 0.0K
09:10 8,505.93 8,505.93 8,505.93 8,505.93 0.0K
09:11 8,502.42 8,502.42 8,502.42 8,502.42 0.0K
09:12 8,499.72 8,499.72 8,499.72 8,499.72 0.0K
09:13 8,498.50 8,498.50 8,498.50 8,498.50 0.0K
09:14 8,498.72 8,498.72 8,498.72 8,498.72 0.0K
09:15 8,497.69 8,497.69 8,497.69 8,497.69 0.0K
09:16 8,493.97 8,493.97 8,493.97 8,493.97 0.0K
09:17 8,495.09 8,495.09 8,495.09 8,495.09 0.0K
09:18 8,495.75 8,495.75 8,495.75 8,495.75 0.0K
09:19 8,496.27 8,496.27 8,496.27 8,496.27 0.0K
09:20 8,501.18 8,501.18 8,501.18 8,501.18 0.0K
09:21 8,502.61 8,502.61 8,502.61 8,502.61 0.0K
09:22 8,501.77 8,501.77 8,501.77 8,501.77 0.0K
09:23 8,501.95 8,501.95 8,501.95 8,501.95 0.0K
09:24 8,503.95 8,503.95 8,503.95 8,503.95 0.0K
09:25 8,504.50 8,504.50 8,504.50 8,504.50 0.0K
09:26 8,504.75 8,504.75 8,504.75 8,504.75 0.0K
09:27 8,507.17 8,507.17 8,507.17 8,507.17 0.0K
09:28 8,508.77 8,508.77 8,508.77 8,508.77 0.0K
09:29 8,509.45 8,509.45 8,509.45 8,509.45 0.0K
09:30 8,512.68 8,512.68 8,512.68 8,512.68 0.0K
09:31 8,511.94 8,511.94 8,511.94 8,511.94 0.0K
09:32 8,511.80 8,511.80 8,511.80 8,511.80 0.0K
09:33 8,504.43 8,504.43 8,504.43 8,504.43 0.0K
09:34 8,503.67 8,503.67 8,503.67 8,503.67 0.0K
09:35 8,503.29 8,503.29 8,503.29 8,503.29 0.0K
09:36 8,503.60 8,503.60 8,503.60 8,503.60 0.0K
09:37 8,503.27 8,503.27 8,503.27 8,503.27 0.0K
09:38 8,502.14 8,502.14 8,502.14 8,502.14 0.0K
09:39 8,501.88 8,501.88 8,501.88 8,501.88 0.0K
09:40 8,506.41 8,506.41 8,506.41 8,506.41 0.0K
09:41 8,505.15 8,505.15 8,505.15 8,505.15 0.0K
09:42 8,503.47 8,503.47 8,503.47 8,503.47 0.0K
09:43 8,502.23 8,502.23 8,502.23 8,502.23 0.0K
09:44 8,499.10 8,499.10 8,499.10 8,499.10 0.0K
09:45 8,498.79 8,498.79 8,498.79 8,498.79 0.0K
09:46 8,496.09 8,496.09 8,496.09 8,496.09 0.0K
09:47 8,493.84 8,493.84 8,493.84 8,493.84 0.0K
09:48 8,494.35 8,494.35 8,494.35 8,494.35 0.0K
09:49 8,494.33 8,494.33 8,494.33 8,494.33 0.0K
09:50 8,490.11 8,490.11 8,490.11 8,490.11 0.0K
09:51 8,490.33 8,490.33 8,490.33 8,490.33 0.0K
09:52 8,491.47 8,491.47 8,491.47 8,491.47 0.0K
09:53 8,493.78 8,493.78 8,493.78 8,493.78 0.0K
09:54 8,493.99 8,493.99 8,493.99 8,493.99 0.0K
09:55 8,494.39 8,494.39 8,494.39 8,494.39 0.0K
09:56 8,492.68 8,492.68 8,492.68 8,492.68 0.0K
09:57 8,500.61 8,500.61 8,500.61 8,500.61 0.0K
09:58 8,502.64 8,502.64 8,502.64 8,502.64 0.0K
09:59 8,503.82 8,503.82 8,503.82 8,503.82 0.0K
10:00 8,503.07 8,503.07 8,503.07 8,503.07 0.0K
10:01 8,503.44 8,503.44 8,503.44 8,503.44 0.0K
10:02 8,503.39 8,503.39 8,503.39 8,503.39 0.0K
10:03 8,505.57 8,505.57 8,505.57 8,505.57 0.0K
10:04 8,503.73 8,503.73 8,503.73 8,503.73 0.0K
10:05 8,504.68 8,504.68 8,504.68 8,504.68 0.0K
10:06 8,506.91 8,506.91 8,506.91 8,506.91 0.0K
10:07 8,508.46 8,508.46 8,508.46 8,508.46 0.0K
10:08 8,509.05 8,509.05 8,509.05 8,509.05 0.0K
10:09 8,509.15 8,509.15 8,509.15 8,509.15 0.0K
10:10 8,508.95 8,508.95 8,508.95 8,508.95 0.0K
10:11 8,509.74 8,509.74 8,509.74 8,509.74 0.0K
10:12 8,507.57 8,507.57 8,507.57 8,507.57 0.0K
10:13 8,507.55 8,507.55 8,507.55 8,507.55 0.0K
10:14 8,506.87 8,506.87 8,506.87 8,506.87 0.0K
10:15 8,506.72 8,506.72 8,506.72 8,506.72 0.0K
10:16 8,507.84 8,507.84 8,507.84 8,507.84 0.0K
10:17 8,510.40 8,510.40 8,510.40 8,510.40 0.0K
10:18 8,509.62 8,509.62 8,509.62 8,509.62 0.0K
10:19 8,508.67 8,508.67 8,508.67 8,508.67 0.0K
10:20 8,507.64 8,507.64 8,507.64 8,507.64 0.0K
10:21 8,506.25 8,506.25 8,506.25 8,506.25 0.0K
10:22 8,504.64 8,504.64 8,504.64 8,504.64 0.0K
10:23 8,505.75 8,505.75 8,505.75 8,505.75 0.0K
10:24 8,505.04 8,505.04 8,505.04 8,505.04 0.0K
10:25 8,506.77 8,506.77 8,506.77 8,506.77 0.0K
10:26 8,509.39 8,509.39 8,509.39 8,509.39 0.0K
10:27 8,511.51 8,511.51 8,511.51 8,511.51 0.0K
10:28 8,510.46 8,510.46 8,510.46 8,510.46 0.0K
10:29 8,512.66 8,512.66 8,512.66 8,512.66 0.0K
10:30 8,512.57 8,512.57 8,512.57 8,512.57 0.0K
10:31 8,511.44 8,511.44 8,511.44 8,511.44 0.0K
10:32 8,508.89 8,508.89 8,508.89 8,508.89 0.0K
10:33 8,513.48 8,513.48 8,513.48 8,513.48 0.0K
10:34 8,513.28 8,513.28 8,513.28 8,513.28 0.0K
10:35 8,513.21 8,513.21 8,513.21 8,513.21 0.0K
10:36 8,512.39 8,512.39 8,512.39 8,512.39 0.0K
10:37 8,512.44 8,512.44 8,512.44 8,512.44 0.0K
10:38 8,512.51 8,512.51 8,512.51 8,512.51 0.0K
10:39 8,513.41 8,513.41 8,513.41 8,513.41 0.0K
10:40 8,513.78 8,513.78 8,513.78 8,513.78 0.0K
10:41 8,513.49 8,513.49 8,513.49 8,513.49 0.0K
10:42 8,514.62 8,514.62 8,514.62 8,514.62 0.0K
10:43 8,515.33 8,515.33 8,515.33 8,515.33 0.0K
10:44 8,515.45 8,515.45 8,515.45 8,515.45 0.0K
10:45 8,516.95 8,516.95 8,516.95 8,516.95 0.0K
10:46 8,518.57 8,518.57 8,518.57 8,518.57 0.0K
10:47 8,519.53 8,519.53 8,519.53 8,519.53 0.0K
10:48 8,519.07 8,519.07 8,519.07 8,519.07 0.0K
10:49 8,519.66 8,519.66 8,519.66 8,519.66 0.0K
10:50 8,520.31 8,520.31 8,520.31 8,520.31 0.0K
10:51 8,518.85 8,518.85 8,518.85 8,518.85 0.0K
10:52 8,520.79 8,520.79 8,520.79 8,520.79 0.0K
10:53 8,518.10 8,518.10 8,518.10 8,518.10 0.0K
10:54 8,518.00 8,518.00 8,518.00 8,518.00 0.0K
10:55 8,517.29 8,517.29 8,517.29 8,517.29 0.0K
10:56 8,517.42 8,517.42 8,517.42 8,517.42 0.0K
10:57 8,515.18 8,515.18 8,515.18 8,515.18 0.0K
10:58 8,513.48 8,513.48 8,513.48 8,513.48 0.0K
10:59 8,513.28 8,513.28 8,513.28 8,513.28 0.0K
11:00 8,512.59 8,512.59 8,512.59 8,512.59 0.0K
11:01 8,512.27 8,512.27 8,512.27 8,512.27 0.0K
11:02 8,513.81 8,513.81 8,513.81 8,513.81 0.0K
11:03 8,513.52 8,513.52 8,513.52 8,513.52 0.0K
11:04 8,513.08 8,513.08 8,513.08 8,513.08 0.0K
11:05 8,512.87 8,512.87 8,512.87 8,512.87 0.0K
11:06 8,512.92 8,512.92 8,512.92 8,512.92 0.0K
11:07 8,512.69 8,512.69 8,512.69 8,512.69 0.0K
11:08 8,511.99 8,511.99 8,511.99 8,511.99 0.0K
11:09 8,513.45 8,513.45 8,513.45 8,513.45 0.0K
11:10 8,512.15 8,512.15 8,512.15 8,512.15 0.0K
11:11 8,513.98 8,513.98 8,513.98 8,513.98 0.0K
11:12 8,513.67 8,513.67 8,513.67 8,513.67 0.0K
11:13 8,512.17 8,512.17 8,512.17 8,512.17 0.0K
11:14 8,510.66 8,510.66 8,510.66 8,510.66 0.0K
11:15 8,509.82 8,509.82 8,509.82 8,509.82 0.0K
11:16 8,509.74 8,509.74 8,509.74 8,509.74 0.0K
11:17 8,509.15 8,509.15 8,509.15 8,509.15 0.0K
11:18 8,509.19 8,509.19 8,509.19 8,509.19 0.0K
11:19 8,510.18 8,510.18 8,510.18 8,510.18 0.0K
11:20 8,509.30 8,509.30 8,509.30 8,509.30 0.0K
11:21 8,508.71 8,508.71 8,508.71 8,508.71 0.0K
11:22 8,508.21 8,508.21 8,508.21 8,508.21 0.0K
11:23 8,506.13 8,506.13 8,506.13 8,506.13 0.0K
11:24 8,507.03 8,507.03 8,507.03 8,507.03 0.0K
11:25 8,506.72 8,506.72 8,506.72 8,506.72 0.0K
11:26 8,506.22 8,506.22 8,506.22 8,506.22 0.0K
11:27 8,507.17 8,507.17 8,507.17 8,507.17 0.0K
11:28 8,506.29 8,506.29 8,506.29 8,506.29 0.0K
11:29 8,505.58 8,505.58 8,505.58 8,505.58 0.0K
11:30 8,506.08 8,506.08 8,506.08 8,506.08 0.0K
11:31 8,505.86 8,505.86 8,505.86 8,505.86 0.0K
11:32 8,506.24 8,506.24 8,506.24 8,506.24 0.0K
11:33 8,506.15 8,506.15 8,506.15 8,506.15 0.0K
11:34 8,505.80 8,505.80 8,505.80 8,505.80 0.0K
11:35 8,505.25 8,505.25 8,505.25 8,505.25 0.0K
11:36 8,505.05 8,505.05 8,505.05 8,505.05 0.0K
11:37 8,510.23 8,510.23 8,510.23 8,510.23 0.0K
11:38 8,510.61 8,510.61 8,510.61 8,510.61 0.0K
11:39 8,511.28 8,511.28 8,511.28 8,511.28 0.0K
11:40 8,511.60 8,511.60 8,511.60 8,511.60 0.0K
11:41 8,509.22 8,509.22 8,509.22 8,509.22 0.0K
11:42 8,506.89 8,506.89 8,506.89 8,506.89 0.0K
11:43 8,505.82 8,505.82 8,505.82 8,505.82 0.0K
11:44 8,506.13 8,506.13 8,506.13 8,506.13 0.0K
11:45 8,508.23 8,508.23 8,508.23 8,508.23 0.0K
11:46 8,509.12 8,509.12 8,509.12 8,509.12 0.0K
11:47 8,509.63 8,509.63 8,509.63 8,509.63 0.0K
11:48 8,508.72 8,508.72 8,508.72 8,508.72 0.0K
11:49 8,507.70 8,507.70 8,507.70 8,507.70 0.0K
11:50 8,496.90 8,496.90 8,496.90 8,496.90 0.0K
11:51 8,497.59 8,497.59 8,497.59 8,497.59 0.0K
11:52 8,497.20 8,497.20 8,497.20 8,497.20 0.0K
11:53 8,493.78 8,493.78 8,493.78 8,493.78 0.0K
11:54 8,494.08 8,494.08 8,494.08 8,494.08 0.0K
11:55 8,493.27 8,493.27 8,493.27 8,493.27 0.0K
11:56 8,493.36 8,493.36 8,493.36 8,493.36 0.0K
11:57 8,493.47 8,493.47 8,493.47 8,493.47 0.0K
11:58 8,493.93 8,493.93 8,493.93 8,493.93 0.0K
11:59 8,494.60 8,494.60 8,494.60 8,494.60 0.0K
12:00 8,494.32 8,494.32 8,494.32 8,494.32 0.0K
12:01 8,493.60 8,493.60 8,493.60 8,493.60 0.0K
12:02 8,492.69 8,492.69 8,492.69 8,492.69 0.0K
12:03 8,493.02 8,493.02 8,493.02 8,493.02 0.0K
12:04 8,493.21 8,493.21 8,493.21 8,493.21 0.0K
12:05 8,493.52 8,493.52 8,493.52 8,493.52 0.0K
12:06 8,493.66 8,493.66 8,493.66 8,493.66 0.0K
12:07 8,497.57 8,497.57 8,497.57 8,497.57 0.0K
12:08 8,498.29 8,498.29 8,498.29 8,498.29 0.0K
12:09 8,497.33 8,497.33 8,497.33 8,497.33 0.0K
12:10 8,497.17 8,497.17 8,497.17 8,497.17 0.0K
12:11 8,497.48 8,497.48 8,497.48 8,497.48 0.0K
12:12 8,497.76 8,497.76 8,497.76 8,497.76 0.0K
12:13 8,496.13 8,496.13 8,496.13 8,496.13 0.0K
12:14 8,494.27 8,494.27 8,494.27 8,494.27 0.0K
12:15 8,493.83 8,493.83 8,493.83 8,493.83 0.0K
12:16 8,494.60 8,494.60 8,494.60 8,494.60 0.0K
12:17 8,493.42 8,493.42 8,493.42 8,493.42 0.0K
12:18 8,491.19 8,491.19 8,491.19 8,491.19 0.0K
12:19 8,491.36 8,491.36 8,491.36 8,491.36 0.0K
12:20 8,491.20 8,491.20 8,491.20 8,491.20 0.0K
12:21 8,489.67 8,489.67 8,489.67 8,489.67 0.0K
12:22 8,489.40 8,489.40 8,489.40 8,489.40 0.0K
12:23 8,488.50 8,488.50 8,488.50 8,488.50 0.0K
12:24 8,489.26 8,489.26 8,489.26 8,489.26 0.0K
12:25 8,488.31 8,488.31 8,488.31 8,488.31 0.0K
12:26 8,486.15 8,486.15 8,486.15 8,486.15 0.0K
12:27 8,486.41 8,486.41 8,486.41 8,486.41 0.0K
12:28 8,484.77 8,484.77 8,484.77 8,484.77 0.0K
12:29 8,484.66 8,484.66 8,484.66 8,484.66 0.0K
12:30 8,484.75 8,484.75 8,484.75 8,484.75 0.0K
12:31 8,489.71 8,489.71 8,489.71 8,489.71 0.0K
12:32 8,491.49 8,491.49 8,491.49 8,491.49 0.0K
12:33 8,491.25 8,491.25 8,491.25 8,491.25 0.0K
12:34 8,490.87 8,490.87 8,490.87 8,490.87 0.0K
12:35 8,488.87 8,488.87 8,488.87 8,488.87 0.0K
12:36 8,491.47 8,491.47 8,491.47 8,491.47 0.0K
12:37 8,492.01 8,492.01 8,492.01 8,492.01 0.0K
12:38 8,491.77 8,491.77 8,491.77 8,491.77 0.0K
12:39 8,494.57 8,494.57 8,494.57 8,494.57 0.0K
12:40 8,493.78 8,493.78 8,493.78 8,493.78 0.0K
12:41 8,495.30 8,495.30 8,495.30 8,495.30 0.0K
12:42 8,496.16 8,496.16 8,496.16 8,496.16 0.0K
12:43 8,497.61 8,497.61 8,497.61 8,497.61 0.0K
12:44 8,498.11 8,498.11 8,498.11 8,498.11 0.0K
12:45 8,499.08 8,499.08 8,499.08 8,499.08 0.0K
12:46 8,497.51 8,497.51 8,497.51 8,497.51 0.0K
12:47 8,496.21 8,496.21 8,496.21 8,496.21 0.0K
12:48 8,496.45 8,496.45 8,496.45 8,496.45 0.0K
12:49 8,496.25 8,496.25 8,496.25 8,496.25 0.0K
12:50 8,496.22 8,496.22 8,496.22 8,496.22 0.0K
12:51 8,497.66 8,497.66 8,497.66 8,497.66 0.0K
12:52 8,496.89 8,496.89 8,496.89 8,496.89 0.0K
12:53 8,496.44 8,496.44 8,496.44 8,496.44 0.0K
12:54 8,497.17 8,497.17 8,497.17 8,497.17 0.0K
12:55 8,498.18 8,498.18 8,498.18 8,498.18 0.0K
12:56 8,500.51 8,500.51 8,500.51 8,500.51 0.0K
12:57 8,500.99 8,500.99 8,500.99 8,500.99 0.0K
12:58 8,501.23 8,501.23 8,501.23 8,501.23 0.0K
12:59 8,500.73 8,500.73 8,500.73 8,500.73 0.0K
13:00 8,500.89 8,500.89 8,500.89 8,500.89 0.0K
13:01 8,500.48 8,500.48 8,500.48 8,500.48 0.0K
13:02 8,500.06 8,500.06 8,500.06 8,500.06 0.0K
13:03 8,500.90 8,500.90 8,500.90 8,500.90 0.0K
13:04 8,500.67 8,500.67 8,500.67 8,500.67 0.0K
13:05 8,499.23 8,499.23 8,499.23 8,499.23 0.0K
13:06 8,498.88 8,498.88 8,498.88 8,498.88 0.0K
13:07 8,498.73 8,498.73 8,498.73 8,498.73 0.0K
13:08 8,498.75 8,498.75 8,498.75 8,498.75 0.0K
13:09 8,500.04 8,500.04 8,500.04 8,500.04 0.0K
13:10 8,499.83 8,499.83 8,499.83 8,499.83 0.0K
13:11 8,499.25 8,499.25 8,499.25 8,499.25 0.0K
13:12 8,499.06 8,499.06 8,499.06 8,499.06 0.0K
13:13 8,499.14 8,499.14 8,499.14 8,499.14 0.0K
13:14 8,499.78 8,499.78 8,499.78 8,499.78 0.0K
13:15 8,499.94 8,499.94 8,499.94 8,499.94 0.0K
13:16 8,497.71 8,497.71 8,497.71 8,497.71 0.0K
13:17 8,498.00 8,498.00 8,498.00 8,498.00 0.0K
13:18 8,496.89 8,496.89 8,496.89 8,496.89 0.0K
13:19 8,496.70 8,496.70 8,496.70 8,496.70 0.0K
13:20 8,497.01 8,497.01 8,497.01 8,497.01 0.0K
13:21 8,497.69 8,497.69 8,497.69 8,497.69 0.0K
13:22 8,497.68 8,497.68 8,497.68 8,497.68 0.0K
13:23 8,497.37 8,497.37 8,497.37 8,497.37 0.0K
13:24 8,497.85 8,497.85 8,497.85 8,497.85 0.0K
13:25 8,495.54 8,495.54 8,495.54 8,495.54 0.0K
13:26 8,497.30 8,497.30 8,497.30 8,497.30 0.0K
13:27 8,496.96 8,496.96 8,496.96 8,496.96 0.0K
13:28 8,497.73 8,497.73 8,497.73 8,497.73 0.0K
13:29 8,497.43 8,497.43 8,497.43 8,497.43 0.0K
13:30 8,496.73 8,496.73 8,496.73 8,496.73 0.0K
13:31 8,496.92 8,496.92 8,496.92 8,496.92 0.0K
13:32 8,495.61 8,495.61 8,495.61 8,495.61 0.0K
13:33 8,494.91 8,494.91 8,494.91 8,494.91 0.0K
13:34 8,495.18 8,495.18 8,495.18 8,495.18 0.0K
13:35 8,496.82 8,496.82 8,496.82 8,496.82 0.0K
13:36 8,497.07 8,497.07 8,497.07 8,497.07 0.0K
13:37 8,496.39 8,496.39 8,496.39 8,496.39 0.0K
13:38 8,493.91 8,493.91 8,493.91 8,493.91 0.0K
13:39 8,496.73 8,496.73 8,496.73 8,496.73 0.0K
13:40 8,495.94 8,495.94 8,495.94 8,495.94 0.0K
13:41 8,496.13 8,496.13 8,496.13 8,496.13 0.0K
13:42 8,496.91 8,496.91 8,496.91 8,496.91 0.0K
13:43 8,497.18 8,497.18 8,497.18 8,497.18 0.0K
13:44 8,496.41 8,496.41 8,496.41 8,496.41 0.0K
13:45 8,495.89 8,495.89 8,495.89 8,495.89 0.0K
13:46 8,496.33 8,496.33 8,496.33 8,496.33 0.0K
13:47 8,496.07 8,496.07 8,496.07 8,496.07 0.0K
13:48 8,494.99 8,494.99 8,494.99 8,494.99 0.0K
13:49 8,493.30 8,493.30 8,493.30 8,493.30 0.0K
13:50 8,492.94 8,492.94 8,492.94 8,492.94 0.0K
13:51 8,494.52 8,494.52 8,494.52 8,494.52 0.0K
13:52 8,493.95 8,493.95 8,493.95 8,493.95 0.0K
13:53 8,493.96 8,493.96 8,493.96 8,493.96 0.0K
13:54 8,493.52 8,493.52 8,493.52 8,493.52 0.0K
13:55 8,493.42 8,493.42 8,493.42 8,493.42 0.0K
13:56 8,493.90 8,493.90 8,493.90 8,493.90 0.0K
13:57 8,494.04 8,494.04 8,494.04 8,494.04 0.0K
13:58 8,495.31 8,495.31 8,495.31 8,495.31 0.0K
13:59 8,493.58 8,493.58 8,493.58 8,493.58 0.0K
14:00 8,491.45 8,491.45 8,491.45 8,491.45 0.0K
14:01 8,491.90 8,491.90 8,491.90 8,491.90 0.0K
14:02 8,493.08 8,493.08 8,493.08 8,493.08 0.0K
14:03 8,492.14 8,492.14 8,492.14 8,492.14 0.0K
14:04 8,492.27 8,492.27 8,492.27 8,492.27 0.0K
14:05 8,491.73 8,491.73 8,491.73 8,491.73 0.0K
14:06 8,493.51 8,493.51 8,493.51 8,493.51 0.0K
14:07 8,494.79 8,494.79 8,494.79 8,494.79 0.0K
14:08 8,495.96 8,495.96 8,495.96 8,495.96 0.0K
14:09 8,496.04 8,496.04 8,496.04 8,496.04 0.0K
14:10 8,495.62 8,495.62 8,495.62 8,495.62 0.0K
14:11 8,494.97 8,494.97 8,494.97 8,494.97 0.0K
14:12 8,491.93 8,491.93 8,491.93 8,491.93 0.0K
14:13 8,490.70 8,490.70 8,490.70 8,490.70 0.0K
14:14 8,490.41 8,490.41 8,490.41 8,490.41 0.0K
14:15 8,489.95 8,489.95 8,489.95 8,489.95 0.0K
14:16 8,489.71 8,489.71 8,489.71 8,489.71 0.0K
14:17 8,489.61 8,489.61 8,489.61 8,489.61 0.0K
14:18 8,490.25 8,490.25 8,490.25 8,490.25 0.0K
14:19 8,489.82 8,489.82 8,489.82 8,489.82 0.0K
14:20 8,489.73 8,489.73 8,489.73 8,489.73 0.0K
14:21 8,489.49 8,489.49 8,489.49 8,489.49 0.0K
14:22 8,489.85 8,489.85 8,489.85 8,489.85 0.0K
14:23 8,488.14 8,488.14 8,488.14 8,488.14 0.0K
14:24 8,487.27 8,487.27 8,487.27 8,487.27 0.0K
14:25 8,487.44 8,487.44 8,487.44 8,487.44 0.0K
14:26 8,485.64 8,485.64 8,485.64 8,485.64 0.0K
14:27 8,484.73 8,484.73 8,484.73 8,484.73 0.0K
14:28 8,483.69 8,483.69 8,483.69 8,483.69 0.0K
14:30 8,483.17 8,483.17 8,483.17 8,483.17 0.0K
14:31 8,480.66 8,480.66 8,480.66 8,480.66 0.0K
14:32 8,477.49 8,477.49 8,477.49 8,477.49 0.0K
14:33 8,477.33 8,477.33 8,477.33 8,477.33 0.0K
14:34 8,477.49 8,477.49 8,477.49 8,477.49 0.0K
14:35 8,477.58 8,477.58 8,477.58 8,477.58 0.0K
14:36 8,477.28 8,477.28 8,477.28 8,477.28 0.0K
14:37 8,476.09 8,476.09 8,476.09 8,476.09 0.0K
14:38 8,479.47 8,479.47 8,479.47 8,479.47 0.0K
14:39 8,479.83 8,479.83 8,479.83 8,479.83 0.0K
14:40 8,479.41 8,479.41 8,479.41 8,479.41 0.0K
14:41 8,479.32 8,479.32 8,479.32 8,479.32 0.0K
14:42 8,479.57 8,479.57 8,479.57 8,479.57 0.0K
14:43 8,482.29 8,482.29 8,482.29 8,482.29 0.0K
14:44 8,485.68 8,485.68 8,485.68 8,485.68 0.0K
14:45 8,486.21 8,486.21 8,486.21 8,486.21 0.0K
14:46 8,485.81 8,485.81 8,485.81 8,485.81 0.0K
14:47 8,485.72 8,485.72 8,485.72 8,485.72 0.0K
14:48 8,485.31 8,485.31 8,485.31 8,485.31 0.0K
14:49 8,486.02 8,486.02 8,486.02 8,486.02 0.0K
14:50 8,484.40 8,484.40 8,484.40 8,484.40 0.0K
14:51 8,484.89 8,484.89 8,484.89 8,484.89 0.0K
14:52 8,485.38 8,485.38 8,485.38 8,485.38 0.0K
14:53 8,487.23 8,487.23 8,487.23 8,487.23 0.0K
14:54 8,487.12 8,487.12 8,487.12 8,487.12 0.0K
14:55 8,487.32 8,487.32 8,487.32 8,487.32 0.0K
14:56 8,487.46 8,487.46 8,487.46 8,487.46 0.0K
14:57 8,487.35 8,487.35 8,487.35 8,487.35 0.0K
14:58 8,487.86 8,487.86 8,487.86 8,487.86 0.0K
14:59 8,488.03 8,488.03 8,488.03 8,488.03 0.0K
15:00 8,485.53 8,485.53 8,485.53 8,485.53 0.0K
15:01 8,484.50 8,484.50 8,484.50 8,484.50 0.0K
15:02 8,485.11 8,485.11 8,485.11 8,485.11 0.0K
15:03 8,484.80 8,484.80 8,484.80 8,484.80 0.0K
15:04 8,487.03 8,487.03 8,487.03 8,487.03 0.0K
15:05 8,487.38 8,487.38 8,487.38 8,487.38 0.0K
15:06 8,487.17 8,487.17 8,487.17 8,487.17 0.0K
15:07 8,486.59 8,486.59 8,486.59 8,486.59 0.0K
15:08 8,487.26 8,487.26 8,487.26 8,487.26 0.0K
15:09 8,488.70 8,488.70 8,488.70 8,488.70 0.0K
15:10 8,488.00 8,488.00 8,488.00 8,488.00 0.0K
15:11 8,487.98 8,487.98 8,487.98 8,487.98 0.0K
15:12 8,487.93 8,487.93 8,487.93 8,487.93 0.0K
15:13 8,489.73 8,489.73 8,489.73 8,489.73 0.0K
15:14 8,490.27 8,490.27 8,490.27 8,490.27 0.0K
15:15 8,491.39 8,491.39 8,491.39 8,491.39 0.0K
15:16 8,490.19 8,490.19 8,490.19 8,490.19 0.0K
15:17 8,490.27 8,490.27 8,490.27 8,490.27 0.0K
15:18 8,489.66 8,489.66 8,489.66 8,489.66 0.0K
15:19 8,490.56 8,490.56 8,490.56 8,490.56 0.0K
15:20 8,492.51 8,492.51 8,492.51 8,492.51 0.0K
15:21 8,492.43 8,492.43 8,492.43 8,492.43 0.0K
15:22 8,492.31 8,492.31 8,492.31 8,492.31 0.0K
15:23 8,492.38 8,492.38 8,492.38 8,492.38 0.0K
15:24 8,493.77 8,493.77 8,493.77 8,493.77 0.0K
15:25 8,494.26 8,494.26 8,494.26 8,494.26 0.0K
15:26 8,496.24 8,496.24 8,496.24 8,496.24 0.0K
15:27 8,496.32 8,496.32 8,496.32 8,496.32 0.0K
15:28 8,496.82 8,496.82 8,496.82 8,496.82 0.0K
15:29 8,497.78 8,497.78 8,497.78 8,497.78 0.0K
15:30 8,499.07 8,499.07 8,499.07 8,499.07 0.0K
15:31 8,498.94 8,498.94 8,498.94 8,498.94 0.0K
15:32 8,498.89 8,498.89 8,498.89 8,498.89 0.0K
15:33 8,495.98 8,495.98 8,495.98 8,495.98 0.0K
15:34 8,495.18 8,495.18 8,495.18 8,495.18 0.0K
15:35 8,494.77 8,494.77 8,494.77 8,494.77 0.0K
15:36 8,493.62 8,493.62 8,493.62 8,493.62 0.0K
15:37 8,492.93 8,492.93 8,492.93 8,492.93 0.0K
15:38 8,492.53 8,492.53 8,492.53 8,492.53 0.0K
15:39 8,494.83 8,494.83 8,494.83 8,494.83 0.0K
15:40 8,494.66 8,494.66 8,494.66 8,494.66 0.0K
15:41 8,494.42 8,494.42 8,494.42 8,494.42 0.0K
15:42 8,495.50 8,495.50 8,495.50 8,495.50 0.0K
15:43 8,495.36 8,495.36 8,495.36 8,495.36 0.0K
15:44 8,496.00 8,496.00 8,496.00 8,496.00 0.0K
15:45 8,495.49 8,495.49 8,495.49 8,495.49 0.0K
15:46 8,495.68 8,495.68 8,495.68 8,495.68 0.0K
15:47 8,495.77 8,495.77 8,495.77 8,495.77 0.0K
15:48 8,494.51 8,494.51 8,494.51 8,494.51 0.0K
15:49 8,494.24 8,494.24 8,494.24 8,494.24 0.0K
15:50 8,494.68 8,494.68 8,494.68 8,494.68 0.0K
15:51 8,495.98 8,495.98 8,495.98 8,495.98 0.0K
15:52 8,493.90 8,493.90 8,493.90 8,493.90 0.0K
15:53 8,494.47 8,494.47 8,494.47 8,494.47 0.0K
15:54 8,494.99 8,494.99 8,494.99 8,494.99 0.0K
15:55 8,495.89 8,495.89 8,495.89 8,495.89 0.0K
15:56 8,497.43 8,497.43 8,497.43 8,497.43 0.0K
15:57 8,494.58 8,494.58 8,494.58 8,494.58 0.0K
15:58 8,493.68 8,493.68 8,493.68 8,493.68 0.0K
15:59 8,492.47 8,492.47 8,492.47 8,492.47 0.0K
16:00 8,492.53 8,492.53 8,492.53 8,492.53 0.0K
16:01 8,492.59 8,492.59 8,492.59 8,492.59 0.0K
16:02 8,491.74 8,491.74 8,491.74 8,491.74 0.0K
16:03 8,492.89 8,492.89 8,492.89 8,492.89 0.0K
16:04 8,491.38 8,491.38 8,491.38 8,491.38 0.0K
16:05 8,490.66 8,490.66 8,490.66 8,490.66 0.0K
16:06 8,491.97 8,491.97 8,491.97 8,491.97 0.0K
16:07 8,492.20 8,492.20 8,492.20 8,492.20 0.0K
16:08 8,490.89 8,490.89 8,490.89 8,490.89 0.0K
16:09 8,491.32 8,491.32 8,491.32 8,491.32 0.0K
16:10 8,490.06 8,490.06 8,490.06 8,490.06 0.0K
16:11 8,488.97 8,488.97 8,488.97 8,488.97 0.0K
16:12 8,489.65 8,489.65 8,489.65 8,489.65 0.0K
16:13 8,488.78 8,488.78 8,488.78 8,488.78 0.0K
16:14 8,488.22 8,488.22 8,488.22 8,488.22 0.0K
16:15 8,488.38 8,488.38 8,488.38 8,488.38 0.0K
16:16 8,489.00 8,489.00 8,489.00 8,489.00 0.0K
16:17 8,489.23 8,489.23 8,489.23 8,489.23 0.0K
16:18 8,490.15 8,490.15 8,490.15 8,490.15 0.0K
16:19 8,489.35 8,489.35 8,489.35 8,489.35 0.0K
16:20 8,490.12 8,490.12 8,490.12 8,490.12 0.0K
16:21 8,490.37 8,490.37 8,490.37 8,490.37 0.0K
16:22 8,489.98 8,489.98 8,489.98 8,489.98 0.0K
16:23 8,489.81 8,489.81 8,489.81 8,489.81 0.0K
16:24 8,490.22 8,490.22 8,490.22 8,490.22 0.0K
16:25 8,489.72 8,489.72 8,489.72 8,489.72 0.0K
16:26 8,490.50 8,490.50 8,490.50 8,490.50 0.0K
16:27 8,490.86 8,490.86 8,490.86 8,490.86 0.0K
16:28 8,491.04 8,491.04 8,491.04 8,491.04 0.0K
16:29 8,491.26 8,491.26 8,491.26 8,491.26 0.0K
16:30 8,492.57 8,492.57 8,492.57 8,492.57 0.0K
16:31 8,492.40 8,492.40 8,492.40 8,492.40 0.0K
16:32 8,493.16 8,493.16 8,493.16 8,493.16 0.0K
16:33 8,493.25 8,493.25 8,493.25 8,493.25 0.0K
16:34 8,493.05 8,493.05 8,493.05 8,493.05 0.0K
16:35 8,493.46 8,493.46 8,493.46 8,493.46 0.0K
16:36 8,493.61 8,493.61 8,493.61 8,493.61 0.0K
16:37 8,493.31 8,493.31 8,493.31 8,493.31 0.0K
16:38 8,492.06 8,492.06 8,492.06 8,492.06 0.0K
16:39 8,492.30 8,492.30 8,492.30 8,492.30 0.0K
16:40 8,490.24 8,490.24 8,490.24 8,490.24 0.0K
16:41 8,490.05 8,490.05 8,490.05 8,490.05 0.0K
16:42 8,490.10 8,490.10 8,490.10 8,490.10 0.0K
16:43 8,488.40 8,488.40 8,488.40 8,488.40 0.0K
16:44 8,487.44 8,487.44 8,487.44 8,487.44 0.0K
16:45 8,488.50 8,488.50 8,488.50 8,488.50 0.0K
16:46 8,489.68 8,489.68 8,489.68 8,489.68 0.0K
16:47 8,490.70 8,490.70 8,490.70 8,490.70 0.0K
16:48 8,489.93 8,489.93 8,489.93 8,489.93 0.0K
16:49 8,490.38 8,490.38 8,490.38 8,490.38 0.0K
16:50 8,489.87 8,489.87 8,489.87 8,489.87 0.0K
16:51 8,488.26 8,488.26 8,488.26 8,488.26 0.0K
16:52 8,487.12 8,487.12 8,487.12 8,487.12 0.0K
16:53 8,486.36 8,486.36 8,486.36 8,486.36 0.0K
16:54 8,484.71 8,484.71 8,484.71 8,484.71 0.0K
16:55 8,485.07 8,485.07 8,485.07 8,485.07 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