OMX Copenhagen Ex OMXC20 PI (OMXCXC20PI)

OMXCXC20PI
🏛️ デンマーク →
9,766.99
最終更新: 2025-10-06
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 8,731.87 8,731.87 8,731.87 8,731.87 0.0K
09:01 8,730.96 8,730.96 8,730.96 8,730.96 0.0K
09:02 8,727.92 8,727.92 8,727.92 8,727.92 0.0K
09:03 8,729.20 8,729.20 8,729.20 8,729.20 0.0K
09:04 8,735.50 8,735.50 8,735.50 8,735.50 0.0K
09:05 8,738.19 8,738.19 8,738.19 8,738.19 0.0K
09:06 8,739.58 8,739.58 8,739.58 8,739.58 0.0K
09:07 8,739.34 8,739.34 8,739.34 8,739.34 0.0K
09:08 8,741.85 8,741.85 8,741.85 8,741.85 0.0K
09:09 8,744.71 8,744.71 8,744.71 8,744.71 0.0K
09:10 8,746.05 8,746.05 8,746.05 8,746.05 0.0K
09:11 8,745.66 8,745.66 8,745.66 8,745.66 0.0K
09:12 8,746.13 8,746.13 8,746.13 8,746.13 0.0K
09:13 8,745.11 8,745.11 8,745.11 8,745.11 0.0K
09:14 8,743.98 8,743.98 8,743.98 8,743.98 0.0K
09:15 8,742.97 8,742.97 8,742.97 8,742.97 0.0K
09:16 8,737.64 8,737.64 8,737.64 8,737.64 0.0K
09:17 8,735.70 8,735.70 8,735.70 8,735.70 0.0K
09:18 8,729.60 8,729.60 8,729.60 8,729.60 0.0K
09:19 8,724.86 8,724.86 8,724.86 8,724.86 0.0K
09:20 8,723.99 8,723.99 8,723.99 8,723.99 0.0K
09:21 8,727.77 8,727.77 8,727.77 8,727.77 0.0K
09:22 8,726.89 8,726.89 8,726.89 8,726.89 0.0K
09:23 8,726.65 8,726.65 8,726.65 8,726.65 0.0K
09:24 8,725.92 8,725.92 8,725.92 8,725.92 0.0K
09:25 8,731.32 8,731.32 8,731.32 8,731.32 0.0K
09:26 8,733.37 8,733.37 8,733.37 8,733.37 0.0K
09:27 8,734.00 8,734.00 8,734.00 8,734.00 0.0K
09:28 8,734.28 8,734.28 8,734.28 8,734.28 0.0K
09:29 8,735.24 8,735.24 8,735.24 8,735.24 0.0K
09:30 8,734.52 8,734.52 8,734.52 8,734.52 0.0K
09:31 8,734.84 8,734.84 8,734.84 8,734.84 0.0K
09:32 8,738.68 8,738.68 8,738.68 8,738.68 0.0K
09:33 8,739.82 8,739.82 8,739.82 8,739.82 0.0K
09:34 8,737.75 8,737.75 8,737.75 8,737.75 0.0K
09:35 8,736.45 8,736.45 8,736.45 8,736.45 0.0K
09:36 8,739.79 8,739.79 8,739.79 8,739.79 0.0K
09:37 8,743.36 8,743.36 8,743.36 8,743.36 0.0K
09:38 8,742.17 8,742.17 8,742.17 8,742.17 0.0K
09:39 8,741.60 8,741.60 8,741.60 8,741.60 0.0K
09:40 8,743.69 8,743.69 8,743.69 8,743.69 0.0K
09:41 8,745.78 8,745.78 8,745.78 8,745.78 0.0K
09:42 8,746.57 8,746.57 8,746.57 8,746.57 0.0K
09:43 8,745.49 8,745.49 8,745.49 8,745.49 0.0K
09:44 8,742.18 8,742.18 8,742.18 8,742.18 0.0K
09:45 8,739.42 8,739.42 8,739.42 8,739.42 0.0K
09:46 8,739.57 8,739.57 8,739.57 8,739.57 0.0K
09:47 8,738.86 8,738.86 8,738.86 8,738.86 0.0K
09:48 8,739.61 8,739.61 8,739.61 8,739.61 0.0K
09:49 8,737.07 8,737.07 8,737.07 8,737.07 0.0K
09:50 8,736.69 8,736.69 8,736.69 8,736.69 0.0K
09:51 8,735.83 8,735.83 8,735.83 8,735.83 0.0K
09:52 8,736.48 8,736.48 8,736.48 8,736.48 0.0K
09:53 8,735.98 8,735.98 8,735.98 8,735.98 0.0K
09:54 8,734.84 8,734.84 8,734.84 8,734.84 0.0K
09:55 8,736.55 8,736.55 8,736.55 8,736.55 0.0K
09:56 8,734.87 8,734.87 8,734.87 8,734.87 0.0K
09:57 8,736.09 8,736.09 8,736.09 8,736.09 0.0K
09:58 8,734.67 8,734.67 8,734.67 8,734.67 0.0K
09:59 8,732.30 8,732.30 8,732.30 8,732.30 0.0K
10:00 8,735.87 8,735.87 8,735.87 8,735.87 0.0K
10:01 8,737.90 8,737.90 8,737.90 8,737.90 0.0K
10:02 8,737.69 8,737.69 8,737.69 8,737.69 0.0K
10:03 8,737.52 8,737.52 8,737.52 8,737.52 0.0K
10:04 8,738.04 8,738.04 8,738.04 8,738.04 0.0K
10:05 8,735.28 8,735.28 8,735.28 8,735.28 0.0K
10:06 8,734.74 8,734.74 8,734.74 8,734.74 0.0K
10:07 8,736.24 8,736.24 8,736.24 8,736.24 0.0K
10:08 8,735.85 8,735.85 8,735.85 8,735.85 0.0K
10:09 8,734.17 8,734.17 8,734.17 8,734.17 0.0K
10:10 8,732.32 8,732.32 8,732.32 8,732.32 0.0K
10:11 8,730.10 8,730.10 8,730.10 8,730.10 0.0K
10:12 8,728.22 8,728.22 8,728.22 8,728.22 0.0K
10:13 8,726.95 8,726.95 8,726.95 8,726.95 0.0K
10:14 8,726.86 8,726.86 8,726.86 8,726.86 0.0K
10:15 8,725.98 8,725.98 8,725.98 8,725.98 0.0K
10:16 8,724.44 8,724.44 8,724.44 8,724.44 0.0K
10:17 8,723.48 8,723.48 8,723.48 8,723.48 0.0K
10:18 8,721.04 8,721.04 8,721.04 8,721.04 0.0K
10:19 8,717.32 8,717.32 8,717.32 8,717.32 0.0K
10:20 8,718.75 8,718.75 8,718.75 8,718.75 0.0K
10:21 8,715.66 8,715.66 8,715.66 8,715.66 0.0K
10:22 8,716.01 8,716.01 8,716.01 8,716.01 0.0K
10:23 8,714.86 8,714.86 8,714.86 8,714.86 0.0K
10:24 8,715.10 8,715.10 8,715.10 8,715.10 0.0K
10:25 8,715.49 8,715.49 8,715.49 8,715.49 0.0K
10:26 8,713.58 8,713.58 8,713.58 8,713.58 0.0K
10:27 8,711.95 8,711.95 8,711.95 8,711.95 0.0K
10:28 8,713.13 8,713.13 8,713.13 8,713.13 0.0K
10:29 8,713.22 8,713.22 8,713.22 8,713.22 0.0K
10:30 8,713.22 8,713.22 8,713.22 8,713.22 0.0K
10:31 8,712.22 8,712.22 8,712.22 8,712.22 0.0K
10:32 8,712.21 8,712.21 8,712.21 8,712.21 0.0K
10:33 8,712.16 8,712.16 8,712.16 8,712.16 0.0K
10:34 8,709.22 8,709.22 8,709.22 8,709.22 0.0K
10:35 8,709.94 8,709.94 8,709.94 8,709.94 0.0K
10:36 8,711.62 8,711.62 8,711.62 8,711.62 0.0K
10:37 8,706.18 8,706.18 8,706.18 8,706.18 0.0K
10:38 8,709.16 8,709.16 8,709.16 8,709.16 0.0K
10:39 8,709.80 8,709.80 8,709.80 8,709.80 0.0K
10:40 8,708.07 8,708.07 8,708.07 8,708.07 0.0K
10:41 8,707.04 8,707.04 8,707.04 8,707.04 0.0K
10:42 8,707.28 8,707.28 8,707.28 8,707.28 0.0K
10:43 8,707.04 8,707.04 8,707.04 8,707.04 0.0K
10:44 8,707.89 8,707.89 8,707.89 8,707.89 0.0K
10:45 8,707.80 8,707.80 8,707.80 8,707.80 0.0K
10:46 8,707.25 8,707.25 8,707.25 8,707.25 0.0K
10:47 8,704.61 8,704.61 8,704.61 8,704.61 0.0K
10:48 8,700.83 8,700.83 8,700.83 8,700.83 0.0K
10:49 8,701.09 8,701.09 8,701.09 8,701.09 0.0K
10:50 8,698.81 8,698.81 8,698.81 8,698.81 0.0K
10:51 8,699.11 8,699.11 8,699.11 8,699.11 0.0K
10:52 8,695.34 8,695.34 8,695.34 8,695.34 0.0K
10:53 8,692.33 8,692.33 8,692.33 8,692.33 0.0K
10:54 8,692.96 8,692.96 8,692.96 8,692.96 0.0K
10:55 8,692.40 8,692.40 8,692.40 8,692.40 0.0K
10:56 8,693.64 8,693.64 8,693.64 8,693.64 0.0K
10:57 8,689.50 8,689.50 8,689.50 8,689.50 0.0K
10:58 8,688.65 8,688.65 8,688.65 8,688.65 0.0K
10:59 8,690.20 8,690.20 8,690.20 8,690.20 0.0K
11:00 8,687.88 8,687.88 8,687.88 8,687.88 0.0K
11:01 8,686.92 8,686.92 8,686.92 8,686.92 0.0K
11:02 8,687.18 8,687.18 8,687.18 8,687.18 0.0K
11:03 8,684.25 8,684.25 8,684.25 8,684.25 0.0K
11:04 8,684.77 8,684.77 8,684.77 8,684.77 0.0K
11:05 8,685.64 8,685.64 8,685.64 8,685.64 0.0K
11:06 8,685.98 8,685.98 8,685.98 8,685.98 0.0K
11:07 8,687.70 8,687.70 8,687.70 8,687.70 0.0K
11:08 8,686.56 8,686.56 8,686.56 8,686.56 0.0K
11:09 8,682.07 8,682.07 8,682.07 8,682.07 0.0K
11:10 8,680.41 8,680.41 8,680.41 8,680.41 0.0K
11:11 8,680.56 8,680.56 8,680.56 8,680.56 0.0K
11:12 8,678.82 8,678.82 8,678.82 8,678.82 0.0K
11:13 8,677.99 8,677.99 8,677.99 8,677.99 0.0K
11:14 8,676.86 8,676.86 8,676.86 8,676.86 0.0K
11:15 8,676.94 8,676.94 8,676.94 8,676.94 0.0K
11:16 8,676.83 8,676.83 8,676.83 8,676.83 0.0K
11:17 8,677.46 8,677.46 8,677.46 8,677.46 0.0K
11:18 8,675.32 8,675.32 8,675.32 8,675.32 0.0K
11:19 8,677.59 8,677.59 8,677.59 8,677.59 0.0K
11:20 8,675.61 8,675.61 8,675.61 8,675.61 0.0K
11:21 8,675.58 8,675.58 8,675.58 8,675.58 0.0K
11:22 8,674.82 8,674.82 8,674.82 8,674.82 0.0K
11:23 8,673.81 8,673.81 8,673.81 8,673.81 0.0K
11:24 8,672.41 8,672.41 8,672.41 8,672.41 0.0K
11:25 8,671.69 8,671.69 8,671.69 8,671.69 0.0K
11:26 8,670.41 8,670.41 8,670.41 8,670.41 0.0K
11:27 8,667.24 8,667.24 8,667.24 8,667.24 0.0K
11:28 8,666.84 8,666.84 8,666.84 8,666.84 0.0K
11:29 8,668.70 8,668.70 8,668.70 8,668.70 0.0K
11:30 8,666.87 8,666.87 8,666.87 8,666.87 0.0K
11:31 8,665.61 8,665.61 8,665.61 8,665.61 0.0K
11:32 8,664.23 8,664.23 8,664.23 8,664.23 0.0K
11:33 8,663.27 8,663.27 8,663.27 8,663.27 0.0K
11:34 8,660.77 8,660.77 8,660.77 8,660.77 0.0K
11:35 8,661.68 8,661.68 8,661.68 8,661.68 0.0K
11:36 8,662.08 8,662.08 8,662.08 8,662.08 0.0K
11:37 8,662.46 8,662.46 8,662.46 8,662.46 0.0K
11:38 8,658.96 8,658.96 8,658.96 8,658.96 0.0K
11:39 8,659.06 8,659.06 8,659.06 8,659.06 0.0K
11:40 8,660.41 8,660.41 8,660.41 8,660.41 0.0K
11:41 8,660.56 8,660.56 8,660.56 8,660.56 0.0K
11:42 8,659.91 8,659.91 8,659.91 8,659.91 0.0K
11:43 8,660.36 8,660.36 8,660.36 8,660.36 0.0K
11:44 8,659.76 8,659.76 8,659.76 8,659.76 0.0K
11:45 8,662.67 8,662.67 8,662.67 8,662.67 0.0K
11:46 8,661.79 8,661.79 8,661.79 8,661.79 0.0K
11:47 8,662.49 8,662.49 8,662.49 8,662.49 0.0K
11:48 8,660.44 8,660.44 8,660.44 8,660.44 0.0K
11:49 8,659.34 8,659.34 8,659.34 8,659.34 0.0K
11:50 8,661.05 8,661.05 8,661.05 8,661.05 0.0K
11:51 8,661.91 8,661.91 8,661.91 8,661.91 0.0K
11:52 8,661.78 8,661.78 8,661.78 8,661.78 0.0K
11:53 8,662.14 8,662.14 8,662.14 8,662.14 0.0K
11:54 8,662.41 8,662.41 8,662.41 8,662.41 0.0K
11:55 8,663.21 8,663.21 8,663.21 8,663.21 0.0K
11:56 8,663.28 8,663.28 8,663.28 8,663.28 0.0K
11:57 8,662.55 8,662.55 8,662.55 8,662.55 0.0K
11:58 8,661.86 8,661.86 8,661.86 8,661.86 0.0K
11:59 8,660.86 8,660.86 8,660.86 8,660.86 0.0K
12:00 8,658.62 8,658.62 8,658.62 8,658.62 0.0K
12:01 8,657.99 8,657.99 8,657.99 8,657.99 0.0K
12:02 8,657.93 8,657.93 8,657.93 8,657.93 0.0K
12:03 8,659.51 8,659.51 8,659.51 8,659.51 0.0K
12:04 8,660.14 8,660.14 8,660.14 8,660.14 0.0K
12:05 8,660.26 8,660.26 8,660.26 8,660.26 0.0K
12:06 8,660.21 8,660.21 8,660.21 8,660.21 0.0K
12:07 8,660.46 8,660.46 8,660.46 8,660.46 0.0K
12:08 8,662.04 8,662.04 8,662.04 8,662.04 0.0K
12:09 8,660.05 8,660.05 8,660.05 8,660.05 0.0K
12:10 8,660.63 8,660.63 8,660.63 8,660.63 0.0K
12:11 8,660.88 8,660.88 8,660.88 8,660.88 0.0K
12:12 8,663.92 8,663.92 8,663.92 8,663.92 0.0K
12:13 8,677.64 8,677.64 8,677.64 8,677.64 0.0K
12:14 8,677.59 8,677.59 8,677.59 8,677.59 0.0K
12:15 8,675.37 8,675.37 8,675.37 8,675.37 0.0K
12:16 8,675.45 8,675.45 8,675.45 8,675.45 0.0K
12:17 8,674.68 8,674.68 8,674.68 8,674.68 0.0K
12:18 8,675.38 8,675.38 8,675.38 8,675.38 0.0K
12:19 8,673.74 8,673.74 8,673.74 8,673.74 0.0K
12:20 8,673.57 8,673.57 8,673.57 8,673.57 0.0K
12:21 8,671.75 8,671.75 8,671.75 8,671.75 0.0K
12:22 8,671.68 8,671.68 8,671.68 8,671.68 0.0K
12:23 8,670.81 8,670.81 8,670.81 8,670.81 0.0K
12:24 8,667.44 8,667.44 8,667.44 8,667.44 0.0K
12:25 8,666.74 8,666.74 8,666.74 8,666.74 0.0K
12:26 8,666.77 8,666.77 8,666.77 8,666.77 0.0K
12:27 8,667.91 8,667.91 8,667.91 8,667.91 0.0K
12:28 8,668.76 8,668.76 8,668.76 8,668.76 0.0K
12:29 8,669.20 8,669.20 8,669.20 8,669.20 0.0K
12:30 8,669.32 8,669.32 8,669.32 8,669.32 0.0K
12:31 8,669.10 8,669.10 8,669.10 8,669.10 0.0K
12:32 8,669.25 8,669.25 8,669.25 8,669.25 0.0K
12:33 8,668.83 8,668.83 8,668.83 8,668.83 0.0K
12:34 8,668.05 8,668.05 8,668.05 8,668.05 0.0K
12:35 8,668.59 8,668.59 8,668.59 8,668.59 0.0K
12:36 8,669.35 8,669.35 8,669.35 8,669.35 0.0K
12:37 8,670.34 8,670.34 8,670.34 8,670.34 0.0K
12:38 8,670.63 8,670.63 8,670.63 8,670.63 0.0K
12:39 8,675.03 8,675.03 8,675.03 8,675.03 0.0K
12:40 8,681.09 8,681.09 8,681.09 8,681.09 0.0K
12:41 8,682.09 8,682.09 8,682.09 8,682.09 0.0K
12:42 8,681.93 8,681.93 8,681.93 8,681.93 0.0K
12:43 8,683.65 8,683.65 8,683.65 8,683.65 0.0K
12:44 8,685.13 8,685.13 8,685.13 8,685.13 0.0K
12:45 8,686.25 8,686.25 8,686.25 8,686.25 0.0K
12:46 8,685.76 8,685.76 8,685.76 8,685.76 0.0K
12:47 8,685.70 8,685.70 8,685.70 8,685.70 0.0K
12:48 8,684.79 8,684.79 8,684.79 8,684.79 0.0K
12:49 8,684.14 8,684.14 8,684.14 8,684.14 0.0K
12:50 8,683.60 8,683.60 8,683.60 8,683.60 0.0K
12:51 8,684.94 8,684.94 8,684.94 8,684.94 0.0K
12:52 8,685.13 8,685.13 8,685.13 8,685.13 0.0K
12:53 8,686.65 8,686.65 8,686.65 8,686.65 0.0K
12:54 8,675.56 8,675.56 8,675.56 8,675.56 0.0K
12:55 8,676.11 8,676.11 8,676.11 8,676.11 0.0K
12:56 8,673.71 8,673.71 8,673.71 8,673.71 0.0K
12:57 8,674.32 8,674.32 8,674.32 8,674.32 0.0K
12:58 8,674.01 8,674.01 8,674.01 8,674.01 0.0K
12:59 8,673.19 8,673.19 8,673.19 8,673.19 0.0K
13:00 8,672.69 8,672.69 8,672.69 8,672.69 0.0K
13:01 8,673.78 8,673.78 8,673.78 8,673.78 0.0K
13:02 8,674.51 8,674.51 8,674.51 8,674.51 0.0K
13:03 8,675.18 8,675.18 8,675.18 8,675.18 0.0K
13:04 8,674.60 8,674.60 8,674.60 8,674.60 0.0K
13:05 8,674.30 8,674.30 8,674.30 8,674.30 0.0K
13:06 8,674.85 8,674.85 8,674.85 8,674.85 0.0K
13:07 8,675.88 8,675.88 8,675.88 8,675.88 0.0K
13:08 8,675.75 8,675.75 8,675.75 8,675.75 0.0K
13:09 8,675.98 8,675.98 8,675.98 8,675.98 0.0K
13:10 8,670.96 8,670.96 8,670.96 8,670.96 0.0K
13:11 8,667.34 8,667.34 8,667.34 8,667.34 0.0K
13:12 8,668.44 8,668.44 8,668.44 8,668.44 0.0K
13:13 8,669.12 8,669.12 8,669.12 8,669.12 0.0K
13:14 8,669.50 8,669.50 8,669.50 8,669.50 0.0K
13:15 8,668.71 8,668.71 8,668.71 8,668.71 0.0K
13:16 8,669.32 8,669.32 8,669.32 8,669.32 0.0K
13:17 8,670.08 8,670.08 8,670.08 8,670.08 0.0K
13:18 8,670.33 8,670.33 8,670.33 8,670.33 0.0K
13:19 8,669.93 8,669.93 8,669.93 8,669.93 0.0K
13:20 8,669.64 8,669.64 8,669.64 8,669.64 0.0K
13:21 8,669.49 8,669.49 8,669.49 8,669.49 0.0K
13:22 8,667.12 8,667.12 8,667.12 8,667.12 0.0K
13:23 8,665.87 8,665.87 8,665.87 8,665.87 0.0K
13:24 8,667.25 8,667.25 8,667.25 8,667.25 0.0K
13:25 8,673.99 8,673.99 8,673.99 8,673.99 0.0K
13:26 8,672.00 8,672.00 8,672.00 8,672.00 0.0K
13:27 8,672.14 8,672.14 8,672.14 8,672.14 0.0K
13:28 8,671.00 8,671.00 8,671.00 8,671.00 0.0K
13:29 8,670.74 8,670.74 8,670.74 8,670.74 0.0K
13:30 8,670.47 8,670.47 8,670.47 8,670.47 0.0K
13:31 8,669.46 8,669.46 8,669.46 8,669.46 0.0K
13:32 8,669.59 8,669.59 8,669.59 8,669.59 0.0K
13:33 8,668.91 8,668.91 8,668.91 8,668.91 0.0K
13:34 8,670.42 8,670.42 8,670.42 8,670.42 0.0K
13:35 8,668.71 8,668.71 8,668.71 8,668.71 0.0K
13:36 8,669.67 8,669.67 8,669.67 8,669.67 0.0K
13:37 8,668.97 8,668.97 8,668.97 8,668.97 0.0K
13:38 8,668.07 8,668.07 8,668.07 8,668.07 0.0K
13:39 8,666.35 8,666.35 8,666.35 8,666.35 0.0K
13:40 8,667.38 8,667.38 8,667.38 8,667.38 0.0K
13:41 8,669.36 8,669.36 8,669.36 8,669.36 0.0K
13:42 8,667.86 8,667.86 8,667.86 8,667.86 0.0K
13:43 8,668.63 8,668.63 8,668.63 8,668.63 0.0K
13:44 8,670.50 8,670.50 8,670.50 8,670.50 0.0K
13:45 8,670.25 8,670.25 8,670.25 8,670.25 0.0K
13:46 8,669.28 8,669.28 8,669.28 8,669.28 0.0K
13:47 8,670.04 8,670.04 8,670.04 8,670.04 0.0K
13:48 8,671.62 8,671.62 8,671.62 8,671.62 0.0K
13:49 8,672.44 8,672.44 8,672.44 8,672.44 0.0K
13:50 8,672.40 8,672.40 8,672.40 8,672.40 0.0K
13:51 8,672.16 8,672.16 8,672.16 8,672.16 0.0K
13:52 8,672.35 8,672.35 8,672.35 8,672.35 0.0K
13:53 8,674.30 8,674.30 8,674.30 8,674.30 0.0K
13:54 8,676.41 8,676.41 8,676.41 8,676.41 0.0K
13:55 8,677.35 8,677.35 8,677.35 8,677.35 0.0K
13:56 8,677.82 8,677.82 8,677.82 8,677.82 0.0K
13:57 8,680.20 8,680.20 8,680.20 8,680.20 0.0K
13:58 8,680.94 8,680.94 8,680.94 8,680.94 0.0K
13:59 8,681.61 8,681.61 8,681.61 8,681.61 0.0K
14:00 8,681.63 8,681.63 8,681.63 8,681.63 0.0K
14:01 8,681.37 8,681.37 8,681.37 8,681.37 0.0K
14:02 8,681.21 8,681.21 8,681.21 8,681.21 0.0K
14:03 8,685.49 8,685.49 8,685.49 8,685.49 0.0K
14:04 8,686.72 8,686.72 8,686.72 8,686.72 0.0K
14:05 8,687.50 8,687.50 8,687.50 8,687.50 0.0K
14:06 8,687.46 8,687.46 8,687.46 8,687.46 0.0K
14:07 8,686.78 8,686.78 8,686.78 8,686.78 0.0K
14:08 8,686.07 8,686.07 8,686.07 8,686.07 0.0K
14:09 8,685.34 8,685.34 8,685.34 8,685.34 0.0K
14:10 8,684.64 8,684.64 8,684.64 8,684.64 0.0K
14:11 8,684.02 8,684.02 8,684.02 8,684.02 0.0K
14:12 8,683.94 8,683.94 8,683.94 8,683.94 0.0K
14:13 8,683.25 8,683.25 8,683.25 8,683.25 0.0K
14:14 8,682.95 8,682.95 8,682.95 8,682.95 0.0K
14:15 8,682.58 8,682.58 8,682.58 8,682.58 0.0K
14:16 8,682.97 8,682.97 8,682.97 8,682.97 0.0K
14:17 8,682.72 8,682.72 8,682.72 8,682.72 0.0K
14:18 8,675.74 8,675.74 8,675.74 8,675.74 0.0K
14:19 8,675.46 8,675.46 8,675.46 8,675.46 0.0K
14:20 8,675.62 8,675.62 8,675.62 8,675.62 0.0K
14:21 8,676.86 8,676.86 8,676.86 8,676.86 0.0K
14:22 8,676.51 8,676.51 8,676.51 8,676.51 0.0K
14:23 8,678.11 8,678.11 8,678.11 8,678.11 0.0K
14:24 8,679.02 8,679.02 8,679.02 8,679.02 0.0K
14:25 8,680.66 8,680.66 8,680.66 8,680.66 0.0K
14:26 8,681.15 8,681.15 8,681.15 8,681.15 0.0K
14:27 8,681.49 8,681.49 8,681.49 8,681.49 0.0K
14:28 8,680.76 8,680.76 8,680.76 8,680.76 0.0K
14:29 8,681.28 8,681.28 8,681.28 8,681.28 0.0K
14:30 8,682.08 8,682.08 8,682.08 8,682.08 0.0K
14:31 8,682.36 8,682.36 8,682.36 8,682.36 0.0K
14:32 8,683.60 8,683.60 8,683.60 8,683.60 0.0K
14:33 8,683.19 8,683.19 8,683.19 8,683.19 0.0K
14:34 8,682.83 8,682.83 8,682.83 8,682.83 0.0K
14:35 8,683.67 8,683.67 8,683.67 8,683.67 0.0K
14:36 8,683.31 8,683.31 8,683.31 8,683.31 0.0K
14:37 8,684.34 8,684.34 8,684.34 8,684.34 0.0K
14:38 8,685.27 8,685.27 8,685.27 8,685.27 0.0K
14:39 8,685.11 8,685.11 8,685.11 8,685.11 0.0K
14:40 8,685.52 8,685.52 8,685.52 8,685.52 0.0K
14:41 8,685.60 8,685.60 8,685.60 8,685.60 0.0K
14:42 8,682.10 8,682.10 8,682.10 8,682.10 0.0K
14:43 8,680.89 8,680.89 8,680.89 8,680.89 0.0K
14:44 8,680.03 8,680.03 8,680.03 8,680.03 0.0K
14:45 8,680.91 8,680.91 8,680.91 8,680.91 0.0K
14:46 8,681.79 8,681.79 8,681.79 8,681.79 0.0K
14:47 8,680.67 8,680.67 8,680.67 8,680.67 0.0K
14:48 8,681.86 8,681.86 8,681.86 8,681.86 0.0K
14:49 8,684.16 8,684.16 8,684.16 8,684.16 0.0K
14:50 8,678.35 8,678.35 8,678.35 8,678.35 0.0K
14:51 8,684.49 8,684.49 8,684.49 8,684.49 0.0K
14:52 8,682.62 8,682.62 8,682.62 8,682.62 0.0K
14:53 8,681.63 8,681.63 8,681.63 8,681.63 0.0K
14:54 8,679.98 8,679.98 8,679.98 8,679.98 0.0K
14:55 8,679.68 8,679.68 8,679.68 8,679.68 0.0K
14:56 8,678.28 8,678.28 8,678.28 8,678.28 0.0K
14:57 8,675.77 8,675.77 8,675.77 8,675.77 0.0K
14:58 8,674.44 8,674.44 8,674.44 8,674.44 0.0K
14:59 8,673.98 8,673.98 8,673.98 8,673.98 0.0K
15:00 8,674.61 8,674.61 8,674.61 8,674.61 0.0K
15:01 8,674.41 8,674.41 8,674.41 8,674.41 0.0K
15:02 8,672.69 8,672.69 8,672.69 8,672.69 0.0K
15:03 8,673.66 8,673.66 8,673.66 8,673.66 0.0K
15:04 8,673.86 8,673.86 8,673.86 8,673.86 0.0K
15:05 8,673.23 8,673.23 8,673.23 8,673.23 0.0K
15:06 8,674.23 8,674.23 8,674.23 8,674.23 0.0K
15:07 8,675.25 8,675.25 8,675.25 8,675.25 0.0K
15:08 8,677.35 8,677.35 8,677.35 8,677.35 0.0K
15:09 8,678.05 8,678.05 8,678.05 8,678.05 0.0K
15:10 8,677.74 8,677.74 8,677.74 8,677.74 0.0K
15:11 8,676.10 8,676.10 8,676.10 8,676.10 0.0K
15:12 8,675.29 8,675.29 8,675.29 8,675.29 0.0K
15:13 8,676.43 8,676.43 8,676.43 8,676.43 0.0K
15:14 8,677.83 8,677.83 8,677.83 8,677.83 0.0K
15:15 8,678.10 8,678.10 8,678.10 8,678.10 0.0K
15:16 8,675.76 8,675.76 8,675.76 8,675.76 0.0K
15:17 8,676.40 8,676.40 8,676.40 8,676.40 0.0K
15:18 8,675.60 8,675.60 8,675.60 8,675.60 0.0K
15:19 8,674.20 8,674.20 8,674.20 8,674.20 0.0K
15:20 8,673.75 8,673.75 8,673.75 8,673.75 0.0K
15:21 8,674.74 8,674.74 8,674.74 8,674.74 0.0K
15:22 8,674.11 8,674.11 8,674.11 8,674.11 0.0K
15:23 8,674.52 8,674.52 8,674.52 8,674.52 0.0K
15:24 8,676.31 8,676.31 8,676.31 8,676.31 0.0K
15:25 8,677.42 8,677.42 8,677.42 8,677.42 0.0K
15:26 8,677.74 8,677.74 8,677.74 8,677.74 0.0K
15:27 8,677.74 8,677.74 8,677.74 8,677.74 0.0K
15:28 8,675.78 8,675.78 8,675.78 8,675.78 0.0K
15:29 8,675.06 8,675.06 8,675.06 8,675.06 0.0K
15:30 8,670.72 8,670.72 8,670.72 8,670.72 0.0K
15:31 8,672.44 8,672.44 8,672.44 8,672.44 0.0K
15:32 8,673.19 8,673.19 8,673.19 8,673.19 0.0K
15:33 8,673.10 8,673.10 8,673.10 8,673.10 0.0K
15:34 8,672.65 8,672.65 8,672.65 8,672.65 0.0K
15:35 8,673.89 8,673.89 8,673.89 8,673.89 0.0K
15:36 8,674.23 8,674.23 8,674.23 8,674.23 0.0K
15:37 8,671.95 8,671.95 8,671.95 8,671.95 0.0K
15:38 8,667.26 8,667.26 8,667.26 8,667.26 0.0K
15:39 8,665.56 8,665.56 8,665.56 8,665.56 0.0K
15:40 8,665.14 8,665.14 8,665.14 8,665.14 0.0K
15:41 8,663.63 8,663.63 8,663.63 8,663.63 0.0K
15:42 8,664.04 8,664.04 8,664.04 8,664.04 0.0K
15:43 8,662.16 8,662.16 8,662.16 8,662.16 0.0K
15:44 8,661.16 8,661.16 8,661.16 8,661.16 0.0K
15:45 8,660.56 8,660.56 8,660.56 8,660.56 0.0K
15:46 8,657.78 8,657.78 8,657.78 8,657.78 0.0K
15:47 8,655.29 8,655.29 8,655.29 8,655.29 0.0K
15:48 8,657.54 8,657.54 8,657.54 8,657.54 0.0K
15:49 8,653.97 8,653.97 8,653.97 8,653.97 0.0K
15:50 8,651.09 8,651.09 8,651.09 8,651.09 0.0K
15:51 8,650.88 8,650.88 8,650.88 8,650.88 0.0K
15:52 8,648.59 8,648.59 8,648.59 8,648.59 0.0K
15:53 8,648.45 8,648.45 8,648.45 8,648.45 0.0K
15:54 8,647.96 8,647.96 8,647.96 8,647.96 0.0K
15:55 8,646.77 8,646.77 8,646.77 8,646.77 0.0K
15:56 8,645.19 8,645.19 8,645.19 8,645.19 0.0K
15:57 8,645.14 8,645.14 8,645.14 8,645.14 0.0K
15:58 8,644.93 8,644.93 8,644.93 8,644.93 0.0K
15:59 8,643.87 8,643.87 8,643.87 8,643.87 0.0K
16:00 8,642.34 8,642.34 8,642.34 8,642.34 0.0K
16:01 8,644.84 8,644.84 8,644.84 8,644.84 0.0K
16:02 8,646.85 8,646.85 8,646.85 8,646.85 0.0K
16:03 8,648.24 8,648.24 8,648.24 8,648.24 0.0K
16:04 8,648.69 8,648.69 8,648.69 8,648.69 0.0K
16:05 8,644.96 8,644.96 8,644.96 8,644.96 0.0K
16:06 8,644.76 8,644.76 8,644.76 8,644.76 0.0K
16:07 8,641.93 8,641.93 8,641.93 8,641.93 0.0K
16:08 8,644.46 8,644.46 8,644.46 8,644.46 0.0K
16:09 8,644.49 8,644.49 8,644.49 8,644.49 0.0K
16:10 8,643.38 8,643.38 8,643.38 8,643.38 0.0K
16:11 8,644.01 8,644.01 8,644.01 8,644.01 0.0K
16:12 8,647.50 8,647.50 8,647.50 8,647.50 0.0K
16:13 8,649.05 8,649.05 8,649.05 8,649.05 0.0K
16:14 8,652.41 8,652.41 8,652.41 8,652.41 0.0K
16:15 8,652.22 8,652.22 8,652.22 8,652.22 0.0K
16:16 8,649.97 8,649.97 8,649.97 8,649.97 0.0K
16:17 8,651.16 8,651.16 8,651.16 8,651.16 0.0K
16:18 8,653.00 8,653.00 8,653.00 8,653.00 0.0K
16:19 8,654.96 8,654.96 8,654.96 8,654.96 0.0K
16:20 8,656.97 8,656.97 8,656.97 8,656.97 0.0K
16:21 8,655.92 8,655.92 8,655.92 8,655.92 0.0K
16:22 8,653.21 8,653.21 8,653.21 8,653.21 0.0K
16:23 8,654.14 8,654.14 8,654.14 8,654.14 0.0K
16:24 8,655.94 8,655.94 8,655.94 8,655.94 0.0K
16:25 8,653.98 8,653.98 8,653.98 8,653.98 0.0K
16:26 8,654.97 8,654.97 8,654.97 8,654.97 0.0K
16:27 8,652.97 8,652.97 8,652.97 8,652.97 0.0K
16:28 8,652.20 8,652.20 8,652.20 8,652.20 0.0K
16:29 8,647.99 8,647.99 8,647.99 8,647.99 0.0K
16:30 8,649.14 8,649.14 8,649.14 8,649.14 0.0K
16:31 8,650.17 8,650.17 8,650.17 8,650.17 0.0K
16:32 8,649.94 8,649.94 8,649.94 8,649.94 0.0K
16:33 8,652.45 8,652.45 8,652.45 8,652.45 0.0K
16:34 8,653.18 8,653.18 8,653.18 8,653.18 0.0K
16:35 8,653.84 8,653.84 8,653.84 8,653.84 0.0K
16:36 8,651.62 8,651.62 8,651.62 8,651.62 0.0K
16:37 8,653.66 8,653.66 8,653.66 8,653.66 0.0K
16:38 8,657.15 8,657.15 8,657.15 8,657.15 0.0K
16:39 8,656.41 8,656.41 8,656.41 8,656.41 0.0K
16:40 8,653.88 8,653.88 8,653.88 8,653.88 0.0K
16:41 8,655.64 8,655.64 8,655.64 8,655.64 0.0K
16:42 8,658.41 8,658.41 8,658.41 8,658.41 0.0K
16:43 8,661.15 8,661.15 8,661.15 8,661.15 0.0K
16:44 8,662.97 8,662.97 8,662.97 8,662.97 0.0K
16:45 8,661.74 8,661.74 8,661.74 8,661.74 0.0K
16:46 8,662.53 8,662.53 8,662.53 8,662.53 0.0K
16:47 8,662.23 8,662.23 8,662.23 8,662.23 0.0K
16:48 8,661.69 8,661.69 8,661.69 8,661.69 0.0K
16:49 8,663.33 8,663.33 8,663.33 8,663.33 0.0K
16:50 8,665.94 8,665.94 8,665.94 8,665.94 0.0K
16:51 8,666.74 8,666.74 8,666.74 8,666.74 0.0K
16:52 8,669.31 8,669.31 8,669.31 8,669.31 0.0K
16:53 8,669.45 8,669.45 8,669.45 8,669.45 0.0K
16:54 8,670.46 8,670.46 8,670.46 8,670.46 0.0K
16:55 8,676.18 8,676.18 8,676.18 8,676.18 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