OMX Copenhagen Ex OMXC20 PI (OMXCXC20PI)

OMXCXC20PI
🏛️ デンマーク →
9,721.49
最終更新: 2025-10-03
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 9,008.35 9,008.35 9,008.35 9,008.35 0.0K
09:01 9,019.62 9,019.62 9,019.62 9,019.62 0.0K
09:02 9,015.21 9,015.21 9,015.21 9,015.21 0.0K
09:03 9,008.48 9,008.48 9,008.48 9,008.48 0.0K
09:04 9,007.87 9,007.87 9,007.87 9,007.87 0.0K
09:05 9,002.94 9,002.94 9,002.94 9,002.94 0.0K
09:06 9,003.96 9,003.96 9,003.96 9,003.96 0.0K
09:07 9,006.34 9,006.34 9,006.34 9,006.34 0.0K
09:08 9,005.06 9,005.06 9,005.06 9,005.06 0.0K
09:09 9,009.12 9,009.12 9,009.12 9,009.12 0.0K
09:10 9,009.43 9,009.43 9,009.43 9,009.43 0.0K
09:11 9,008.31 9,008.31 9,008.31 9,008.31 0.0K
09:12 9,010.20 9,010.20 9,010.20 9,010.20 0.0K
09:13 9,010.05 9,010.05 9,010.05 9,010.05 0.0K
09:14 9,009.21 9,009.21 9,009.21 9,009.21 0.0K
09:15 9,010.31 9,010.31 9,010.31 9,010.31 0.0K
09:16 9,006.32 9,006.32 9,006.32 9,006.32 0.0K
09:17 9,009.28 9,009.28 9,009.28 9,009.28 0.0K
09:18 9,007.66 9,007.66 9,007.66 9,007.66 0.0K
09:19 9,005.47 9,005.47 9,005.47 9,005.47 0.0K
09:20 9,007.99 9,007.99 9,007.99 9,007.99 0.0K
09:21 9,001.97 9,001.97 9,001.97 9,001.97 0.0K
09:22 9,001.52 9,001.52 9,001.52 9,001.52 0.0K
09:23 8,999.43 8,999.43 8,999.43 8,999.43 0.0K
09:24 8,998.20 8,998.20 8,998.20 8,998.20 0.0K
09:25 8,997.36 8,997.36 8,997.36 8,997.36 0.0K
09:26 8,996.25 8,996.25 8,996.25 8,996.25 0.0K
09:27 8,992.80 8,992.80 8,992.80 8,992.80 0.0K
09:28 8,994.31 8,994.31 8,994.31 8,994.31 0.0K
09:29 8,991.17 8,991.17 8,991.17 8,991.17 0.0K
09:30 8,989.73 8,989.73 8,989.73 8,989.73 0.0K
09:31 8,988.62 8,988.62 8,988.62 8,988.62 0.0K
09:32 8,990.00 8,990.00 8,990.00 8,990.00 0.0K
09:33 8,991.20 8,991.20 8,991.20 8,991.20 0.0K
09:34 8,991.18 8,991.18 8,991.18 8,991.18 0.0K
09:35 8,991.78 8,991.78 8,991.78 8,991.78 0.0K
09:36 8,992.78 8,992.78 8,992.78 8,992.78 0.0K
09:37 8,992.45 8,992.45 8,992.45 8,992.45 0.0K
09:38 8,990.96 8,990.96 8,990.96 8,990.96 0.0K
09:39 8,990.75 8,990.75 8,990.75 8,990.75 0.0K
09:40 8,993.29 8,993.29 8,993.29 8,993.29 0.0K
09:41 8,992.98 8,992.98 8,992.98 8,992.98 0.0K
09:42 8,992.43 8,992.43 8,992.43 8,992.43 0.0K
09:43 8,993.23 8,993.23 8,993.23 8,993.23 0.0K
09:44 8,991.30 8,991.30 8,991.30 8,991.30 0.0K
09:45 8,989.53 8,989.53 8,989.53 8,989.53 0.0K
09:46 8,990.09 8,990.09 8,990.09 8,990.09 0.0K
09:47 8,991.56 8,991.56 8,991.56 8,991.56 0.0K
09:48 8,990.30 8,990.30 8,990.30 8,990.30 0.0K
09:49 8,991.71 8,991.71 8,991.71 8,991.71 0.0K
09:50 8,991.38 8,991.38 8,991.38 8,991.38 0.0K
09:51 8,990.27 8,990.27 8,990.27 8,990.27 0.0K
09:52 8,991.72 8,991.72 8,991.72 8,991.72 0.0K
09:53 8,991.67 8,991.67 8,991.67 8,991.67 0.0K
09:54 8,992.63 8,992.63 8,992.63 8,992.63 0.0K
09:55 8,991.20 8,991.20 8,991.20 8,991.20 0.0K
09:56 8,994.88 8,994.88 8,994.88 8,994.88 0.0K
09:57 8,991.46 8,991.46 8,991.46 8,991.46 0.0K
09:58 8,993.94 8,993.94 8,993.94 8,993.94 0.0K
09:59 8,992.46 8,992.46 8,992.46 8,992.46 0.0K
10:00 8,992.74 8,992.74 8,992.74 8,992.74 0.0K
10:01 8,997.90 8,997.90 8,997.90 8,997.90 0.0K
10:02 8,995.91 8,995.91 8,995.91 8,995.91 0.0K
10:03 8,996.02 8,996.02 8,996.02 8,996.02 0.0K
10:04 8,997.45 8,997.45 8,997.45 8,997.45 0.0K
10:05 8,998.26 8,998.26 8,998.26 8,998.26 0.0K
10:06 8,995.84 8,995.84 8,995.84 8,995.84 0.0K
10:07 8,995.77 8,995.77 8,995.77 8,995.77 0.0K
10:08 8,996.06 8,996.06 8,996.06 8,996.06 0.0K
10:09 8,994.55 8,994.55 8,994.55 8,994.55 0.0K
10:10 8,994.41 8,994.41 8,994.41 8,994.41 0.0K
10:11 8,994.21 8,994.21 8,994.21 8,994.21 0.0K
10:12 8,998.71 8,998.71 8,998.71 8,998.71 0.0K
10:13 8,998.81 8,998.81 8,998.81 8,998.81 0.0K
10:14 8,999.30 8,999.30 8,999.30 8,999.30 0.0K
10:15 8,994.52 8,994.52 8,994.52 8,994.52 0.0K
10:16 8,994.34 8,994.34 8,994.34 8,994.34 0.0K
10:17 8,992.83 8,992.83 8,992.83 8,992.83 0.0K
10:18 8,993.53 8,993.53 8,993.53 8,993.53 0.0K
10:19 8,994.36 8,994.36 8,994.36 8,994.36 0.0K
10:20 8,994.67 8,994.67 8,994.67 8,994.67 0.0K
10:21 8,992.64 8,992.64 8,992.64 8,992.64 0.0K
10:22 8,997.77 8,997.77 8,997.77 8,997.77 0.0K
10:23 8,997.90 8,997.90 8,997.90 8,997.90 0.0K
10:24 8,997.23 8,997.23 8,997.23 8,997.23 0.0K
10:25 8,997.29 8,997.29 8,997.29 8,997.29 0.0K
10:26 8,993.13 8,993.13 8,993.13 8,993.13 0.0K
10:27 8,992.11 8,992.11 8,992.11 8,992.11 0.0K
10:28 8,994.35 8,994.35 8,994.35 8,994.35 0.0K
10:29 8,993.28 8,993.28 8,993.28 8,993.28 0.0K
10:30 8,993.80 8,993.80 8,993.80 8,993.80 0.0K
10:31 8,995.31 8,995.31 8,995.31 8,995.31 0.0K
10:32 8,995.60 8,995.60 8,995.60 8,995.60 0.0K
10:33 8,995.17 8,995.17 8,995.17 8,995.17 0.0K
10:34 8,997.54 8,997.54 8,997.54 8,997.54 0.0K
10:35 8,997.05 8,997.05 8,997.05 8,997.05 0.0K
10:36 8,997.61 8,997.61 8,997.61 8,997.61 0.0K
10:37 9,005.02 9,005.02 9,005.02 9,005.02 0.0K
10:38 9,006.01 9,006.01 9,006.01 9,006.01 0.0K
10:39 9,002.80 9,002.80 9,002.80 9,002.80 0.0K
10:40 9,003.50 9,003.50 9,003.50 9,003.50 0.0K
10:41 9,002.42 9,002.42 9,002.42 9,002.42 0.0K
10:42 9,003.53 9,003.53 9,003.53 9,003.53 0.0K
10:43 9,003.10 9,003.10 9,003.10 9,003.10 0.0K
10:44 9,002.79 9,002.79 9,002.79 9,002.79 0.0K
10:45 9,002.33 9,002.33 9,002.33 9,002.33 0.0K
10:46 9,001.88 9,001.88 9,001.88 9,001.88 0.0K
10:47 9,004.41 9,004.41 9,004.41 9,004.41 0.0K
10:48 9,005.53 9,005.53 9,005.53 9,005.53 0.0K
10:49 9,008.99 9,008.99 9,008.99 9,008.99 0.0K
10:50 9,009.26 9,009.26 9,009.26 9,009.26 0.0K
10:51 9,014.34 9,014.34 9,014.34 9,014.34 0.0K
10:52 9,014.61 9,014.61 9,014.61 9,014.61 0.0K
10:53 9,012.95 9,012.95 9,012.95 9,012.95 0.0K
10:54 9,007.35 9,007.35 9,007.35 9,007.35 0.0K
10:55 9,008.66 9,008.66 9,008.66 9,008.66 0.0K
10:56 9,008.42 9,008.42 9,008.42 9,008.42 0.0K
10:57 9,007.10 9,007.10 9,007.10 9,007.10 0.0K
10:58 9,006.81 9,006.81 9,006.81 9,006.81 0.0K
10:59 9,008.60 9,008.60 9,008.60 9,008.60 0.0K
11:00 9,008.10 9,008.10 9,008.10 9,008.10 0.0K
11:01 9,005.10 9,005.10 9,005.10 9,005.10 0.0K
11:02 9,003.62 9,003.62 9,003.62 9,003.62 0.0K
11:03 9,002.93 9,002.93 9,002.93 9,002.93 0.0K
11:04 9,002.87 9,002.87 9,002.87 9,002.87 0.0K
11:05 9,003.15 9,003.15 9,003.15 9,003.15 0.0K
11:06 9,002.86 9,002.86 9,002.86 9,002.86 0.0K
11:07 9,000.43 9,000.43 9,000.43 9,000.43 0.0K
11:08 9,001.44 9,001.44 9,001.44 9,001.44 0.0K
11:09 9,001.76 9,001.76 9,001.76 9,001.76 0.0K
11:10 8,995.15 8,995.15 8,995.15 8,995.15 0.0K
11:11 8,994.41 8,994.41 8,994.41 8,994.41 0.0K
11:12 8,995.23 8,995.23 8,995.23 8,995.23 0.0K
11:13 8,994.34 8,994.34 8,994.34 8,994.34 0.0K
11:14 8,994.66 8,994.66 8,994.66 8,994.66 0.0K
11:15 8,992.81 8,992.81 8,992.81 8,992.81 0.0K
11:16 8,993.50 8,993.50 8,993.50 8,993.50 0.0K
11:17 8,994.29 8,994.29 8,994.29 8,994.29 0.0K
11:18 8,993.58 8,993.58 8,993.58 8,993.58 0.0K
11:19 8,994.19 8,994.19 8,994.19 8,994.19 0.0K
11:20 8,993.89 8,993.89 8,993.89 8,993.89 0.0K
11:21 8,992.28 8,992.28 8,992.28 8,992.28 0.0K
11:22 8,992.69 8,992.69 8,992.69 8,992.69 0.0K
11:23 8,993.45 8,993.45 8,993.45 8,993.45 0.0K
11:24 8,995.59 8,995.59 8,995.59 8,995.59 0.0K
11:25 8,995.64 8,995.64 8,995.64 8,995.64 0.0K
11:26 8,996.47 8,996.47 8,996.47 8,996.47 0.0K
11:27 8,997.16 8,997.16 8,997.16 8,997.16 0.0K
11:28 8,998.12 8,998.12 8,998.12 8,998.12 0.0K
11:29 8,997.85 8,997.85 8,997.85 8,997.85 0.0K
11:30 8,998.55 8,998.55 8,998.55 8,998.55 0.0K
11:31 8,998.74 8,998.74 8,998.74 8,998.74 0.0K
11:32 8,999.34 8,999.34 8,999.34 8,999.34 0.0K
11:33 8,999.53 8,999.53 8,999.53 8,999.53 0.0K
11:34 8,999.31 8,999.31 8,999.31 8,999.31 0.0K
11:35 8,998.96 8,998.96 8,998.96 8,998.96 0.0K
11:36 8,999.63 8,999.63 8,999.63 8,999.63 0.0K
11:37 8,998.66 8,998.66 8,998.66 8,998.66 0.0K
11:38 9,002.79 9,002.79 9,002.79 9,002.79 0.0K
11:39 9,002.22 9,002.22 9,002.22 9,002.22 0.0K
11:40 9,003.29 9,003.29 9,003.29 9,003.29 0.0K
11:41 9,003.36 9,003.36 9,003.36 9,003.36 0.0K
11:42 9,000.50 9,000.50 9,000.50 9,000.50 0.0K
11:43 8,998.63 8,998.63 8,998.63 8,998.63 0.0K
11:44 8,998.03 8,998.03 8,998.03 8,998.03 0.0K
11:45 9,000.59 9,000.59 9,000.59 9,000.59 0.0K
11:46 9,000.23 9,000.23 9,000.23 9,000.23 0.0K
11:47 8,998.92 8,998.92 8,998.92 8,998.92 0.0K
11:48 8,999.46 8,999.46 8,999.46 8,999.46 0.0K
11:49 8,998.65 8,998.65 8,998.65 8,998.65 0.0K
11:50 8,998.28 8,998.28 8,998.28 8,998.28 0.0K
11:51 8,999.48 8,999.48 8,999.48 8,999.48 0.0K
11:52 9,000.18 9,000.18 9,000.18 9,000.18 0.0K
11:53 9,000.03 9,000.03 9,000.03 9,000.03 0.0K
11:54 9,000.58 9,000.58 9,000.58 9,000.58 0.0K
11:55 9,002.04 9,002.04 9,002.04 9,002.04 0.0K
11:56 8,999.56 8,999.56 8,999.56 8,999.56 0.0K
11:57 8,999.44 8,999.44 8,999.44 8,999.44 0.0K
11:58 8,999.26 8,999.26 8,999.26 8,999.26 0.0K
11:59 8,998.09 8,998.09 8,998.09 8,998.09 0.0K
12:00 8,997.44 8,997.44 8,997.44 8,997.44 0.0K
12:01 8,997.04 8,997.04 8,997.04 8,997.04 0.0K
12:02 8,998.38 8,998.38 8,998.38 8,998.38 0.0K
12:03 8,999.66 8,999.66 8,999.66 8,999.66 0.0K
12:04 8,999.62 8,999.62 8,999.62 8,999.62 0.0K
12:05 8,999.03 8,999.03 8,999.03 8,999.03 0.0K
12:06 8,997.94 8,997.94 8,997.94 8,997.94 0.0K
12:07 8,996.09 8,996.09 8,996.09 8,996.09 0.0K
12:08 8,995.16 8,995.16 8,995.16 8,995.16 0.0K
12:09 8,995.42 8,995.42 8,995.42 8,995.42 0.0K
12:10 8,994.76 8,994.76 8,994.76 8,994.76 0.0K
12:11 8,995.09 8,995.09 8,995.09 8,995.09 0.0K
12:12 8,994.92 8,994.92 8,994.92 8,994.92 0.0K
12:13 8,993.80 8,993.80 8,993.80 8,993.80 0.0K
12:14 8,993.37 8,993.37 8,993.37 8,993.37 0.0K
12:15 8,993.52 8,993.52 8,993.52 8,993.52 0.0K
12:16 8,993.12 8,993.12 8,993.12 8,993.12 0.0K
12:17 8,992.80 8,992.80 8,992.80 8,992.80 0.0K
12:18 8,993.33 8,993.33 8,993.33 8,993.33 0.0K
12:19 8,992.66 8,992.66 8,992.66 8,992.66 0.0K
12:20 8,991.43 8,991.43 8,991.43 8,991.43 0.0K
12:21 8,991.92 8,991.92 8,991.92 8,991.92 0.0K
12:22 8,995.04 8,995.04 8,995.04 8,995.04 0.0K
12:23 8,994.70 8,994.70 8,994.70 8,994.70 0.0K
12:24 8,988.35 8,988.35 8,988.35 8,988.35 0.0K
12:25 8,987.76 8,987.76 8,987.76 8,987.76 0.0K
12:26 8,988.90 8,988.90 8,988.90 8,988.90 0.0K
12:27 8,988.53 8,988.53 8,988.53 8,988.53 0.0K
12:28 8,988.04 8,988.04 8,988.04 8,988.04 0.0K
12:29 8,987.95 8,987.95 8,987.95 8,987.95 0.0K
12:30 8,988.17 8,988.17 8,988.17 8,988.17 0.0K
12:31 8,986.53 8,986.53 8,986.53 8,986.53 0.0K
12:32 8,986.52 8,986.52 8,986.52 8,986.52 0.0K
12:33 8,984.52 8,984.52 8,984.52 8,984.52 0.0K
12:34 8,984.74 8,984.74 8,984.74 8,984.74 0.0K
12:35 8,984.89 8,984.89 8,984.89 8,984.89 0.0K
12:36 8,984.13 8,984.13 8,984.13 8,984.13 0.0K
12:37 8,984.19 8,984.19 8,984.19 8,984.19 0.0K
12:38 8,984.75 8,984.75 8,984.75 8,984.75 0.0K
12:39 8,986.67 8,986.67 8,986.67 8,986.67 0.0K
12:40 8,988.36 8,988.36 8,988.36 8,988.36 0.0K
12:41 8,987.89 8,987.89 8,987.89 8,987.89 0.0K
12:42 8,987.49 8,987.49 8,987.49 8,987.49 0.0K
12:43 8,987.58 8,987.58 8,987.58 8,987.58 0.0K
12:44 8,988.38 8,988.38 8,988.38 8,988.38 0.0K
12:45 8,993.42 8,993.42 8,993.42 8,993.42 0.0K
12:46 8,992.33 8,992.33 8,992.33 8,992.33 0.0K
12:47 8,994.04 8,994.04 8,994.04 8,994.04 0.0K
12:48 8,994.60 8,994.60 8,994.60 8,994.60 0.0K
12:49 8,994.62 8,994.62 8,994.62 8,994.62 0.0K
12:50 8,993.90 8,993.90 8,993.90 8,993.90 0.0K
12:51 8,994.22 8,994.22 8,994.22 8,994.22 0.0K
12:52 8,994.79 8,994.79 8,994.79 8,994.79 0.0K
12:53 8,994.69 8,994.69 8,994.69 8,994.69 0.0K
12:54 8,996.04 8,996.04 8,996.04 8,996.04 0.0K
12:55 8,996.23 8,996.23 8,996.23 8,996.23 0.0K
12:56 8,994.20 8,994.20 8,994.20 8,994.20 0.0K
12:57 8,994.76 8,994.76 8,994.76 8,994.76 0.0K
12:58 8,993.82 8,993.82 8,993.82 8,993.82 0.0K
12:59 8,982.88 8,982.88 8,982.88 8,982.88 0.0K
13:00 8,977.81 8,977.81 8,977.81 8,977.81 0.0K
13:01 8,977.88 8,977.88 8,977.88 8,977.88 0.0K
13:02 8,976.24 8,976.24 8,976.24 8,976.24 0.0K
13:03 8,976.71 8,976.71 8,976.71 8,976.71 0.0K
13:04 8,979.11 8,979.11 8,979.11 8,979.11 0.0K
13:05 8,980.96 8,980.96 8,980.96 8,980.96 0.0K
13:06 8,981.27 8,981.27 8,981.27 8,981.27 0.0K
13:07 8,982.25 8,982.25 8,982.25 8,982.25 0.0K
13:08 8,982.38 8,982.38 8,982.38 8,982.38 0.0K
13:09 8,980.65 8,980.65 8,980.65 8,980.65 0.0K
13:10 8,979.86 8,979.86 8,979.86 8,979.86 0.0K
13:11 8,980.21 8,980.21 8,980.21 8,980.21 0.0K
13:12 8,980.31 8,980.31 8,980.31 8,980.31 0.0K
13:13 8,979.90 8,979.90 8,979.90 8,979.90 0.0K
13:14 8,980.49 8,980.49 8,980.49 8,980.49 0.0K
13:15 8,981.92 8,981.92 8,981.92 8,981.92 0.0K
13:16 8,981.28 8,981.28 8,981.28 8,981.28 0.0K
13:17 8,981.88 8,981.88 8,981.88 8,981.88 0.0K
13:18 8,981.41 8,981.41 8,981.41 8,981.41 0.0K
13:19 8,979.31 8,979.31 8,979.31 8,979.31 0.0K
13:20 8,980.39 8,980.39 8,980.39 8,980.39 0.0K
13:21 8,978.97 8,978.97 8,978.97 8,978.97 0.0K
13:22 8,980.07 8,980.07 8,980.07 8,980.07 0.0K
13:23 8,982.27 8,982.27 8,982.27 8,982.27 0.0K
13:24 8,982.62 8,982.62 8,982.62 8,982.62 0.0K
13:25 8,982.29 8,982.29 8,982.29 8,982.29 0.0K
13:26 8,982.11 8,982.11 8,982.11 8,982.11 0.0K
13:27 8,980.14 8,980.14 8,980.14 8,980.14 0.0K
13:28 8,978.75 8,978.75 8,978.75 8,978.75 0.0K
13:29 8,978.90 8,978.90 8,978.90 8,978.90 0.0K
13:30 8,978.91 8,978.91 8,978.91 8,978.91 0.0K
13:31 8,978.73 8,978.73 8,978.73 8,978.73 0.0K
13:32 8,978.24 8,978.24 8,978.24 8,978.24 0.0K
13:33 8,974.63 8,974.63 8,974.63 8,974.63 0.0K
13:34 8,974.25 8,974.25 8,974.25 8,974.25 0.0K
13:35 8,973.58 8,973.58 8,973.58 8,973.58 0.0K
13:36 8,973.62 8,973.62 8,973.62 8,973.62 0.0K
13:37 8,973.67 8,973.67 8,973.67 8,973.67 0.0K
13:38 8,976.22 8,976.22 8,976.22 8,976.22 0.0K
13:39 8,976.72 8,976.72 8,976.72 8,976.72 0.0K
13:40 8,976.25 8,976.25 8,976.25 8,976.25 0.0K
13:41 8,976.72 8,976.72 8,976.72 8,976.72 0.0K
13:42 8,977.36 8,977.36 8,977.36 8,977.36 0.0K
13:43 8,977.42 8,977.42 8,977.42 8,977.42 0.0K
13:44 8,978.61 8,978.61 8,978.61 8,978.61 0.0K
13:45 8,980.74 8,980.74 8,980.74 8,980.74 0.0K
13:46 8,982.56 8,982.56 8,982.56 8,982.56 0.0K
13:47 8,983.11 8,983.11 8,983.11 8,983.11 0.0K
13:48 8,983.41 8,983.41 8,983.41 8,983.41 0.0K
13:49 8,984.27 8,984.27 8,984.27 8,984.27 0.0K
13:50 8,984.50 8,984.50 8,984.50 8,984.50 0.0K
13:51 8,984.46 8,984.46 8,984.46 8,984.46 0.0K
13:52 8,986.67 8,986.67 8,986.67 8,986.67 0.0K
13:53 8,986.11 8,986.11 8,986.11 8,986.11 0.0K
13:54 8,983.17 8,983.17 8,983.17 8,983.17 0.0K
13:55 8,983.54 8,983.54 8,983.54 8,983.54 0.0K
13:56 8,984.24 8,984.24 8,984.24 8,984.24 0.0K
13:57 8,985.36 8,985.36 8,985.36 8,985.36 0.0K
13:58 8,985.12 8,985.12 8,985.12 8,985.12 0.0K
13:59 8,982.25 8,982.25 8,982.25 8,982.25 0.0K
14:00 8,982.73 8,982.73 8,982.73 8,982.73 0.0K
14:01 8,982.36 8,982.36 8,982.36 8,982.36 0.0K
14:02 8,981.66 8,981.66 8,981.66 8,981.66 0.0K
14:03 8,981.79 8,981.79 8,981.79 8,981.79 0.0K
14:04 8,981.80 8,981.80 8,981.80 8,981.80 0.0K
14:05 8,984.84 8,984.84 8,984.84 8,984.84 0.0K
14:06 8,984.68 8,984.68 8,984.68 8,984.68 0.0K
14:07 8,984.50 8,984.50 8,984.50 8,984.50 0.0K
14:08 8,984.72 8,984.72 8,984.72 8,984.72 0.0K
14:09 8,985.23 8,985.23 8,985.23 8,985.23 0.0K
14:10 8,985.94 8,985.94 8,985.94 8,985.94 0.0K
14:11 8,986.23 8,986.23 8,986.23 8,986.23 0.0K
14:12 8,984.42 8,984.42 8,984.42 8,984.42 0.0K
14:13 8,984.65 8,984.65 8,984.65 8,984.65 0.0K
14:14 8,985.53 8,985.53 8,985.53 8,985.53 0.0K
14:15 8,985.43 8,985.43 8,985.43 8,985.43 0.0K
14:16 8,985.81 8,985.81 8,985.81 8,985.81 0.0K
14:17 8,984.87 8,984.87 8,984.87 8,984.87 0.0K
14:18 8,979.92 8,979.92 8,979.92 8,979.92 0.0K
14:19 8,979.23 8,979.23 8,979.23 8,979.23 0.0K
14:20 8,979.37 8,979.37 8,979.37 8,979.37 0.0K
14:21 8,979.42 8,979.42 8,979.42 8,979.42 0.0K
14:22 8,978.92 8,978.92 8,978.92 8,978.92 0.0K
14:23 8,978.91 8,978.91 8,978.91 8,978.91 0.0K
14:24 8,979.23 8,979.23 8,979.23 8,979.23 0.0K
14:25 8,979.94 8,979.94 8,979.94 8,979.94 0.0K
14:26 8,980.09 8,980.09 8,980.09 8,980.09 0.0K
14:27 8,980.57 8,980.57 8,980.57 8,980.57 0.0K
14:28 8,981.50 8,981.50 8,981.50 8,981.50 0.0K
14:29 8,981.88 8,981.88 8,981.88 8,981.88 0.0K
14:30 8,964.17 8,964.17 8,964.17 8,964.17 0.0K
14:31 8,955.34 8,955.34 8,955.34 8,955.34 0.0K
14:32 8,952.48 8,952.48 8,952.48 8,952.48 0.0K
14:33 8,953.28 8,953.28 8,953.28 8,953.28 0.0K
14:34 8,953.91 8,953.91 8,953.91 8,953.91 0.0K
14:35 8,954.44 8,954.44 8,954.44 8,954.44 0.0K
14:36 8,955.17 8,955.17 8,955.17 8,955.17 0.0K
14:37 8,954.50 8,954.50 8,954.50 8,954.50 0.0K
14:38 8,955.06 8,955.06 8,955.06 8,955.06 0.0K
14:39 8,952.63 8,952.63 8,952.63 8,952.63 0.0K
14:40 8,953.60 8,953.60 8,953.60 8,953.60 0.0K
14:41 8,953.55 8,953.55 8,953.55 8,953.55 0.0K
14:42 8,952.45 8,952.45 8,952.45 8,952.45 0.0K
14:43 8,952.22 8,952.22 8,952.22 8,952.22 0.0K
14:44 8,952.67 8,952.67 8,952.67 8,952.67 0.0K
14:45 8,953.30 8,953.30 8,953.30 8,953.30 0.0K
14:46 8,954.70 8,954.70 8,954.70 8,954.70 0.0K
14:47 8,956.62 8,956.62 8,956.62 8,956.62 0.0K
14:48 8,956.98 8,956.98 8,956.98 8,956.98 0.0K
14:49 8,956.85 8,956.85 8,956.85 8,956.85 0.0K
14:50 8,955.60 8,955.60 8,955.60 8,955.60 0.0K
14:51 8,955.84 8,955.84 8,955.84 8,955.84 0.0K
14:52 8,956.66 8,956.66 8,956.66 8,956.66 0.0K
14:53 8,954.56 8,954.56 8,954.56 8,954.56 0.0K
14:54 8,956.01 8,956.01 8,956.01 8,956.01 0.0K
14:55 8,957.10 8,957.10 8,957.10 8,957.10 0.0K
14:56 8,958.76 8,958.76 8,958.76 8,958.76 0.0K
14:57 8,959.22 8,959.22 8,959.22 8,959.22 0.0K
14:58 8,959.33 8,959.33 8,959.33 8,959.33 0.0K
14:59 8,961.69 8,961.69 8,961.69 8,961.69 0.0K
15:00 8,960.07 8,960.07 8,960.07 8,960.07 0.0K
15:01 8,958.69 8,958.69 8,958.69 8,958.69 0.0K
15:02 8,956.59 8,956.59 8,956.59 8,956.59 0.0K
15:03 8,956.27 8,956.27 8,956.27 8,956.27 0.0K
15:04 8,955.46 8,955.46 8,955.46 8,955.46 0.0K
15:05 8,955.80 8,955.80 8,955.80 8,955.80 0.0K
15:07 8,956.29 8,956.29 8,956.29 8,956.29 0.0K
15:08 8,958.37 8,958.37 8,958.37 8,958.37 0.0K
15:09 8,958.66 8,958.66 8,958.66 8,958.66 0.0K
15:10 8,957.96 8,957.96 8,957.96 8,957.96 0.0K
15:11 8,958.04 8,958.04 8,958.04 8,958.04 0.0K
15:12 8,959.11 8,959.11 8,959.11 8,959.11 0.0K
15:13 8,960.48 8,960.48 8,960.48 8,960.48 0.0K
15:14 8,960.62 8,960.62 8,960.62 8,960.62 0.0K
15:15 8,960.24 8,960.24 8,960.24 8,960.24 0.0K
15:16 8,962.91 8,962.91 8,962.91 8,962.91 0.0K
15:17 8,962.96 8,962.96 8,962.96 8,962.96 0.0K
15:18 8,965.09 8,965.09 8,965.09 8,965.09 0.0K
15:19 8,966.98 8,966.98 8,966.98 8,966.98 0.0K
15:20 8,967.14 8,967.14 8,967.14 8,967.14 0.0K
15:21 8,965.82 8,965.82 8,965.82 8,965.82 0.0K
15:22 8,965.97 8,965.97 8,965.97 8,965.97 0.0K
15:23 8,963.01 8,963.01 8,963.01 8,963.01 0.0K
15:24 8,961.76 8,961.76 8,961.76 8,961.76 0.0K
15:25 8,959.74 8,959.74 8,959.74 8,959.74 0.0K
15:26 8,956.36 8,956.36 8,956.36 8,956.36 0.0K
15:27 8,957.61 8,957.61 8,957.61 8,957.61 0.0K
15:28 8,957.76 8,957.76 8,957.76 8,957.76 0.0K
15:29 8,958.97 8,958.97 8,958.97 8,958.97 0.0K
15:30 8,957.18 8,957.18 8,957.18 8,957.18 0.0K
15:31 8,953.02 8,953.02 8,953.02 8,953.02 0.0K
15:32 8,953.13 8,953.13 8,953.13 8,953.13 0.0K
15:33 8,951.01 8,951.01 8,951.01 8,951.01 0.0K
15:34 8,951.72 8,951.72 8,951.72 8,951.72 0.0K
15:35 8,952.26 8,952.26 8,952.26 8,952.26 0.0K
15:36 8,951.51 8,951.51 8,951.51 8,951.51 0.0K
15:37 8,951.74 8,951.74 8,951.74 8,951.74 0.0K
15:38 8,952.35 8,952.35 8,952.35 8,952.35 0.0K
15:39 8,952.72 8,952.72 8,952.72 8,952.72 0.0K
15:40 8,953.63 8,953.63 8,953.63 8,953.63 0.0K
15:41 8,952.61 8,952.61 8,952.61 8,952.61 0.0K
15:42 8,953.33 8,953.33 8,953.33 8,953.33 0.0K
15:43 8,954.51 8,954.51 8,954.51 8,954.51 0.0K
15:44 8,956.62 8,956.62 8,956.62 8,956.62 0.0K
15:45 8,955.44 8,955.44 8,955.44 8,955.44 0.0K
15:46 8,955.77 8,955.77 8,955.77 8,955.77 0.0K
15:47 8,957.73 8,957.73 8,957.73 8,957.73 0.0K
15:48 8,959.39 8,959.39 8,959.39 8,959.39 0.0K
15:49 8,959.22 8,959.22 8,959.22 8,959.22 0.0K
15:50 8,960.00 8,960.00 8,960.00 8,960.00 0.0K
15:51 8,959.33 8,959.33 8,959.33 8,959.33 0.0K
15:52 8,959.15 8,959.15 8,959.15 8,959.15 0.0K
15:53 8,959.64 8,959.64 8,959.64 8,959.64 0.0K
15:54 8,958.86 8,958.86 8,958.86 8,958.86 0.0K
15:55 8,959.84 8,959.84 8,959.84 8,959.84 0.0K
15:56 8,960.37 8,960.37 8,960.37 8,960.37 0.0K
15:57 8,959.54 8,959.54 8,959.54 8,959.54 0.0K
15:58 8,959.71 8,959.71 8,959.71 8,959.71 0.0K
15:59 8,958.13 8,958.13 8,958.13 8,958.13 0.0K
16:00 8,956.49 8,956.49 8,956.49 8,956.49 0.0K
16:01 8,955.58 8,955.58 8,955.58 8,955.58 0.0K
16:02 8,956.52 8,956.52 8,956.52 8,956.52 0.0K
16:03 8,955.12 8,955.12 8,955.12 8,955.12 0.0K
16:04 8,956.18 8,956.18 8,956.18 8,956.18 0.0K
16:05 8,955.07 8,955.07 8,955.07 8,955.07 0.0K
16:06 8,951.66 8,951.66 8,951.66 8,951.66 0.0K
16:07 8,951.81 8,951.81 8,951.81 8,951.81 0.0K
16:08 8,953.33 8,953.33 8,953.33 8,953.33 0.0K
16:09 8,952.83 8,952.83 8,952.83 8,952.83 0.0K
16:10 8,953.18 8,953.18 8,953.18 8,953.18 0.0K
16:11 8,952.17 8,952.17 8,952.17 8,952.17 0.0K
16:12 8,951.11 8,951.11 8,951.11 8,951.11 0.0K
16:13 8,950.60 8,950.60 8,950.60 8,950.60 0.0K
16:14 8,951.22 8,951.22 8,951.22 8,951.22 0.0K
16:15 8,951.73 8,951.73 8,951.73 8,951.73 0.0K
16:16 8,952.24 8,952.24 8,952.24 8,952.24 0.0K
16:17 8,955.43 8,955.43 8,955.43 8,955.43 0.0K
16:18 8,955.68 8,955.68 8,955.68 8,955.68 0.0K
16:19 8,957.52 8,957.52 8,957.52 8,957.52 0.0K
16:20 8,958.65 8,958.65 8,958.65 8,958.65 0.0K
16:21 8,961.35 8,961.35 8,961.35 8,961.35 0.0K
16:22 8,962.13 8,962.13 8,962.13 8,962.13 0.0K
16:23 8,960.30 8,960.30 8,960.30 8,960.30 0.0K
16:24 8,961.97 8,961.97 8,961.97 8,961.97 0.0K
16:25 8,964.56 8,964.56 8,964.56 8,964.56 0.0K
16:26 8,965.39 8,965.39 8,965.39 8,965.39 0.0K
16:27 8,967.06 8,967.06 8,967.06 8,967.06 0.0K
16:28 8,966.90 8,966.90 8,966.90 8,966.90 0.0K
16:29 8,966.47 8,966.47 8,966.47 8,966.47 0.0K
16:30 8,965.03 8,965.03 8,965.03 8,965.03 0.0K
16:31 8,967.50 8,967.50 8,967.50 8,967.50 0.0K
16:32 8,967.95 8,967.95 8,967.95 8,967.95 0.0K
16:33 8,965.49 8,965.49 8,965.49 8,965.49 0.0K
16:34 8,966.69 8,966.69 8,966.69 8,966.69 0.0K
16:35 8,966.32 8,966.32 8,966.32 8,966.32 0.0K
16:36 8,967.07 8,967.07 8,967.07 8,967.07 0.0K
16:37 8,965.35 8,965.35 8,965.35 8,965.35 0.0K
16:38 8,964.69 8,964.69 8,964.69 8,964.69 0.0K
16:39 8,967.44 8,967.44 8,967.44 8,967.44 0.0K
16:40 8,968.58 8,968.58 8,968.58 8,968.58 0.0K
16:41 8,966.75 8,966.75 8,966.75 8,966.75 0.0K
16:42 8,966.72 8,966.72 8,966.72 8,966.72 0.0K
16:43 8,964.85 8,964.85 8,964.85 8,964.85 0.0K
16:44 8,967.28 8,967.28 8,967.28 8,967.28 0.0K
16:45 8,963.51 8,963.51 8,963.51 8,963.51 0.0K
16:46 8,964.85 8,964.85 8,964.85 8,964.85 0.0K
16:47 8,973.82 8,973.82 8,973.82 8,973.82 0.0K
16:48 8,974.37 8,974.37 8,974.37 8,974.37 0.0K
16:49 8,972.67 8,972.67 8,972.67 8,972.67 0.0K
16:50 8,974.16 8,974.16 8,974.16 8,974.16 0.0K
16:51 8,973.91 8,973.91 8,973.91 8,973.91 0.0K
16:52 8,973.37 8,973.37 8,973.37 8,973.37 0.0K
16:53 8,973.09 8,973.09 8,973.09 8,973.09 0.0K
16:54 8,971.84 8,971.84 8,971.84 8,971.84 0.0K
16:55 8,967.36 8,967.36 8,967.36 8,967.36 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