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 9,019.33 9,019.33 9,019.33 9,019.33 0.0K
09:01 9,020.13 9,020.13 9,020.13 9,020.13 0.0K
09:02 9,021.96 9,021.96 9,021.96 9,021.96 0.0K
09:03 9,022.99 9,022.99 9,022.99 9,022.99 0.0K
09:04 9,022.18 9,022.18 9,022.18 9,022.18 0.0K
09:05 9,020.19 9,020.19 9,020.19 9,020.19 0.0K
09:06 9,018.91 9,018.91 9,018.91 9,018.91 0.0K
09:07 9,013.17 9,013.17 9,013.17 9,013.17 0.0K
09:08 9,010.94 9,010.94 9,010.94 9,010.94 0.0K
09:09 9,008.13 9,008.13 9,008.13 9,008.13 0.0K
09:10 9,006.92 9,006.92 9,006.92 9,006.92 0.0K
09:11 9,006.25 9,006.25 9,006.25 9,006.25 0.0K
09:12 9,004.87 9,004.87 9,004.87 9,004.87 0.0K
09:13 9,004.53 9,004.53 9,004.53 9,004.53 0.0K
09:14 9,003.81 9,003.81 9,003.81 9,003.81 0.0K
09:15 9,004.85 9,004.85 9,004.85 9,004.85 0.0K
09:16 9,003.64 9,003.64 9,003.64 9,003.64 0.0K
09:17 9,002.12 9,002.12 9,002.12 9,002.12 0.0K
09:18 9,002.21 9,002.21 9,002.21 9,002.21 0.0K
09:19 9,000.74 9,000.74 9,000.74 9,000.74 0.0K
09:20 8,999.34 8,999.34 8,999.34 8,999.34 0.0K
09:21 8,998.94 8,998.94 8,998.94 8,998.94 0.0K
09:22 8,999.42 8,999.42 8,999.42 8,999.42 0.0K
09:23 9,003.06 9,003.06 9,003.06 9,003.06 0.0K
09:24 9,003.47 9,003.47 9,003.47 9,003.47 0.0K
09:25 9,003.83 9,003.83 9,003.83 9,003.83 0.0K
09:26 9,001.84 9,001.84 9,001.84 9,001.84 0.0K
09:27 9,000.31 9,000.31 9,000.31 9,000.31 0.0K
09:28 9,000.96 9,000.96 9,000.96 9,000.96 0.0K
09:29 9,000.19 9,000.19 9,000.19 9,000.19 0.0K
09:30 8,999.59 8,999.59 8,999.59 8,999.59 0.0K
09:31 8,998.77 8,998.77 8,998.77 8,998.77 0.0K
09:32 8,996.30 8,996.30 8,996.30 8,996.30 0.0K
09:33 8,995.53 8,995.53 8,995.53 8,995.53 0.0K
09:34 8,993.82 8,993.82 8,993.82 8,993.82 0.0K
09:35 8,989.10 8,989.10 8,989.10 8,989.10 0.0K
09:36 8,988.27 8,988.27 8,988.27 8,988.27 0.0K
09:37 8,989.14 8,989.14 8,989.14 8,989.14 0.0K
09:38 8,990.80 8,990.80 8,990.80 8,990.80 0.0K
09:39 8,991.11 8,991.11 8,991.11 8,991.11 0.0K
09:40 8,994.45 8,994.45 8,994.45 8,994.45 0.0K
09:41 8,994.65 8,994.65 8,994.65 8,994.65 0.0K
09:42 8,996.39 8,996.39 8,996.39 8,996.39 0.0K
09:43 8,996.68 8,996.68 8,996.68 8,996.68 0.0K
09:44 8,997.07 8,997.07 8,997.07 8,997.07 0.0K
09:45 8,996.04 8,996.04 8,996.04 8,996.04 0.0K
09:46 8,994.95 8,994.95 8,994.95 8,994.95 0.0K
09:47 8,994.34 8,994.34 8,994.34 8,994.34 0.0K
09:48 8,995.65 8,995.65 8,995.65 8,995.65 0.0K
09:49 8,996.57 8,996.57 8,996.57 8,996.57 0.0K
09:50 8,995.55 8,995.55 8,995.55 8,995.55 0.0K
09:51 8,995.26 8,995.26 8,995.26 8,995.26 0.0K
09:52 8,995.59 8,995.59 8,995.59 8,995.59 0.0K
09:53 8,994.50 8,994.50 8,994.50 8,994.50 0.0K
09:54 8,991.20 8,991.20 8,991.20 8,991.20 0.0K
09:55 8,989.27 8,989.27 8,989.27 8,989.27 0.0K
09:56 8,988.32 8,988.32 8,988.32 8,988.32 0.0K
09:57 8,988.32 8,988.32 8,988.32 8,988.32 0.0K
09:58 8,988.09 8,988.09 8,988.09 8,988.09 0.0K
09:59 8,989.77 8,989.77 8,989.77 8,989.77 0.0K
10:00 8,990.29 8,990.29 8,990.29 8,990.29 0.0K
10:01 8,990.40 8,990.40 8,990.40 8,990.40 0.0K
10:02 8,990.86 8,990.86 8,990.86 8,990.86 0.0K
10:03 8,990.43 8,990.43 8,990.43 8,990.43 0.0K
10:04 8,990.13 8,990.13 8,990.13 8,990.13 0.0K
10:05 8,989.48 8,989.48 8,989.48 8,989.48 0.0K
10:06 8,991.83 8,991.83 8,991.83 8,991.83 0.0K
10:07 8,990.91 8,990.91 8,990.91 8,990.91 0.0K
10:08 8,991.68 8,991.68 8,991.68 8,991.68 0.0K
10:09 8,989.49 8,989.49 8,989.49 8,989.49 0.0K
10:10 8,988.68 8,988.68 8,988.68 8,988.68 0.0K
10:11 8,992.51 8,992.51 8,992.51 8,992.51 0.0K
10:12 8,991.15 8,991.15 8,991.15 8,991.15 0.0K
10:13 8,991.76 8,991.76 8,991.76 8,991.76 0.0K
10:14 8,993.54 8,993.54 8,993.54 8,993.54 0.0K
10:15 8,992.67 8,992.67 8,992.67 8,992.67 0.0K
10:16 8,990.39 8,990.39 8,990.39 8,990.39 0.0K
10:17 8,991.54 8,991.54 8,991.54 8,991.54 0.0K
10:18 8,991.18 8,991.18 8,991.18 8,991.18 0.0K
10:19 8,991.66 8,991.66 8,991.66 8,991.66 0.0K
10:20 8,993.25 8,993.25 8,993.25 8,993.25 0.0K
10:21 8,990.70 8,990.70 8,990.70 8,990.70 0.0K
10:22 8,988.75 8,988.75 8,988.75 8,988.75 0.0K
10:23 8,986.87 8,986.87 8,986.87 8,986.87 0.0K
10:24 8,986.71 8,986.71 8,986.71 8,986.71 0.0K
10:25 8,987.18 8,987.18 8,987.18 8,987.18 0.0K
10:26 8,984.56 8,984.56 8,984.56 8,984.56 0.0K
10:27 8,983.84 8,983.84 8,983.84 8,983.84 0.0K
10:28 8,984.13 8,984.13 8,984.13 8,984.13 0.0K
10:29 8,983.75 8,983.75 8,983.75 8,983.75 0.0K
10:30 8,984.29 8,984.29 8,984.29 8,984.29 0.0K
10:31 8,983.97 8,983.97 8,983.97 8,983.97 0.0K
10:32 8,981.70 8,981.70 8,981.70 8,981.70 0.0K
10:33 8,979.44 8,979.44 8,979.44 8,979.44 0.0K
10:34 8,978.38 8,978.38 8,978.38 8,978.38 0.0K
10:35 8,975.43 8,975.43 8,975.43 8,975.43 0.0K
10:36 8,975.95 8,975.95 8,975.95 8,975.95 0.0K
10:37 8,976.49 8,976.49 8,976.49 8,976.49 0.0K
10:38 8,978.20 8,978.20 8,978.20 8,978.20 0.0K
10:39 8,979.70 8,979.70 8,979.70 8,979.70 0.0K
10:40 8,980.45 8,980.45 8,980.45 8,980.45 0.0K
10:41 8,979.41 8,979.41 8,979.41 8,979.41 0.0K
10:42 8,978.25 8,978.25 8,978.25 8,978.25 0.0K
10:43 8,978.34 8,978.34 8,978.34 8,978.34 0.0K
10:44 8,977.33 8,977.33 8,977.33 8,977.33 0.0K
10:45 8,975.71 8,975.71 8,975.71 8,975.71 0.0K
10:46 8,976.30 8,976.30 8,976.30 8,976.30 0.0K
10:47 8,975.07 8,975.07 8,975.07 8,975.07 0.0K
10:48 8,978.21 8,978.21 8,978.21 8,978.21 0.0K
10:49 8,978.11 8,978.11 8,978.11 8,978.11 0.0K
10:50 8,976.92 8,976.92 8,976.92 8,976.92 0.0K
10:51 8,976.93 8,976.93 8,976.93 8,976.93 0.0K
10:52 8,975.98 8,975.98 8,975.98 8,975.98 0.0K
10:53 8,975.56 8,975.56 8,975.56 8,975.56 0.0K
10:54 8,975.76 8,975.76 8,975.76 8,975.76 0.0K
10:55 8,972.50 8,972.50 8,972.50 8,972.50 0.0K
10:56 8,973.11 8,973.11 8,973.11 8,973.11 0.0K
10:57 8,973.39 8,973.39 8,973.39 8,973.39 0.0K
10:58 8,972.78 8,972.78 8,972.78 8,972.78 0.0K
10:59 8,972.59 8,972.59 8,972.59 8,972.59 0.0K
11:00 8,965.02 8,965.02 8,965.02 8,965.02 0.0K
11:01 8,964.07 8,964.07 8,964.07 8,964.07 0.0K
11:02 8,963.21 8,963.21 8,963.21 8,963.21 0.0K
11:03 8,964.38 8,964.38 8,964.38 8,964.38 0.0K
11:04 8,964.38 8,964.38 8,964.38 8,964.38 0.0K
11:05 8,964.39 8,964.39 8,964.39 8,964.39 0.0K
11:06 8,963.15 8,963.15 8,963.15 8,963.15 0.0K
11:07 8,964.53 8,964.53 8,964.53 8,964.53 0.0K
11:08 8,964.25 8,964.25 8,964.25 8,964.25 0.0K
11:09 8,964.78 8,964.78 8,964.78 8,964.78 0.0K
11:10 8,966.64 8,966.64 8,966.64 8,966.64 0.0K
11:11 8,966.58 8,966.58 8,966.58 8,966.58 0.0K
11:12 8,966.78 8,966.78 8,966.78 8,966.78 0.0K
11:13 8,971.62 8,971.62 8,971.62 8,971.62 0.0K
11:14 8,972.55 8,972.55 8,972.55 8,972.55 0.0K
11:15 8,973.38 8,973.38 8,973.38 8,973.38 0.0K
11:16 8,972.64 8,972.64 8,972.64 8,972.64 0.0K
11:17 8,972.67 8,972.67 8,972.67 8,972.67 0.0K
11:18 8,972.93 8,972.93 8,972.93 8,972.93 0.0K
11:19 8,974.22 8,974.22 8,974.22 8,974.22 0.0K
11:20 8,973.16 8,973.16 8,973.16 8,973.16 0.0K
11:21 8,973.26 8,973.26 8,973.26 8,973.26 0.0K
11:22 8,973.87 8,973.87 8,973.87 8,973.87 0.0K
11:23 8,975.59 8,975.59 8,975.59 8,975.59 0.0K
11:24 8,975.89 8,975.89 8,975.89 8,975.89 0.0K
11:25 8,975.54 8,975.54 8,975.54 8,975.54 0.0K
11:26 8,976.57 8,976.57 8,976.57 8,976.57 0.0K
11:27 8,977.76 8,977.76 8,977.76 8,977.76 0.0K
11:28 8,979.37 8,979.37 8,979.37 8,979.37 0.0K
11:29 8,981.36 8,981.36 8,981.36 8,981.36 0.0K
11:30 8,982.32 8,982.32 8,982.32 8,982.32 0.0K
11:31 8,982.46 8,982.46 8,982.46 8,982.46 0.0K
11:32 8,982.28 8,982.28 8,982.28 8,982.28 0.0K
11:33 8,982.27 8,982.27 8,982.27 8,982.27 0.0K
11:34 8,984.15 8,984.15 8,984.15 8,984.15 0.0K
11:35 8,984.01 8,984.01 8,984.01 8,984.01 0.0K
11:36 8,985.76 8,985.76 8,985.76 8,985.76 0.0K
11:37 8,986.75 8,986.75 8,986.75 8,986.75 0.0K
11:38 8,987.77 8,987.77 8,987.77 8,987.77 0.0K
11:39 8,987.81 8,987.81 8,987.81 8,987.81 0.0K
11:40 8,987.44 8,987.44 8,987.44 8,987.44 0.0K
11:41 8,986.88 8,986.88 8,986.88 8,986.88 0.0K
11:42 8,986.32 8,986.32 8,986.32 8,986.32 0.0K
11:43 8,986.50 8,986.50 8,986.50 8,986.50 0.0K
11:44 8,985.15 8,985.15 8,985.15 8,985.15 0.0K
11:45 8,985.37 8,985.37 8,985.37 8,985.37 0.0K
11:46 8,983.74 8,983.74 8,983.74 8,983.74 0.0K
11:47 8,984.44 8,984.44 8,984.44 8,984.44 0.0K
11:48 8,985.01 8,985.01 8,985.01 8,985.01 0.0K
11:49 8,985.32 8,985.32 8,985.32 8,985.32 0.0K
11:50 8,985.31 8,985.31 8,985.31 8,985.31 0.0K
11:51 8,986.39 8,986.39 8,986.39 8,986.39 0.0K
11:52 8,985.90 8,985.90 8,985.90 8,985.90 0.0K
11:53 8,986.66 8,986.66 8,986.66 8,986.66 0.0K
11:54 8,986.43 8,986.43 8,986.43 8,986.43 0.0K
11:55 8,986.44 8,986.44 8,986.44 8,986.44 0.0K
11:56 8,986.06 8,986.06 8,986.06 8,986.06 0.0K
11:57 8,986.26 8,986.26 8,986.26 8,986.26 0.0K
11:58 8,986.79 8,986.79 8,986.79 8,986.79 0.0K
11:59 8,986.78 8,986.78 8,986.78 8,986.78 0.0K
12:00 8,985.87 8,985.87 8,985.87 8,985.87 0.0K
12:01 8,985.19 8,985.19 8,985.19 8,985.19 0.0K
12:02 8,984.10 8,984.10 8,984.10 8,984.10 0.0K
12:03 8,982.65 8,982.65 8,982.65 8,982.65 0.0K
12:04 8,982.31 8,982.31 8,982.31 8,982.31 0.0K
12:05 8,981.67 8,981.67 8,981.67 8,981.67 0.0K
12:06 8,980.92 8,980.92 8,980.92 8,980.92 0.0K
12:07 8,979.33 8,979.33 8,979.33 8,979.33 0.0K
12:08 8,980.75 8,980.75 8,980.75 8,980.75 0.0K
12:09 8,980.97 8,980.97 8,980.97 8,980.97 0.0K
12:10 8,981.61 8,981.61 8,981.61 8,981.61 0.0K
12:11 8,980.94 8,980.94 8,980.94 8,980.94 0.0K
12:12 8,981.93 8,981.93 8,981.93 8,981.93 0.0K
12:13 8,982.23 8,982.23 8,982.23 8,982.23 0.0K
12:14 8,978.15 8,978.15 8,978.15 8,978.15 0.0K
12:15 8,980.24 8,980.24 8,980.24 8,980.24 0.0K
12:16 8,980.84 8,980.84 8,980.84 8,980.84 0.0K
12:17 8,978.63 8,978.63 8,978.63 8,978.63 0.0K
12:18 8,978.70 8,978.70 8,978.70 8,978.70 0.0K
12:19 8,978.75 8,978.75 8,978.75 8,978.75 0.0K
12:20 8,977.36 8,977.36 8,977.36 8,977.36 0.0K
12:21 8,979.16 8,979.16 8,979.16 8,979.16 0.0K
12:22 8,981.74 8,981.74 8,981.74 8,981.74 0.0K
12:23 8,981.33 8,981.33 8,981.33 8,981.33 0.0K
12:24 8,982.17 8,982.17 8,982.17 8,982.17 0.0K
12:25 8,981.57 8,981.57 8,981.57 8,981.57 0.0K
12:26 8,981.98 8,981.98 8,981.98 8,981.98 0.0K
12:27 8,981.89 8,981.89 8,981.89 8,981.89 0.0K
12:28 8,980.96 8,980.96 8,980.96 8,980.96 0.0K
12:29 8,980.10 8,980.10 8,980.10 8,980.10 0.0K
12:30 8,979.54 8,979.54 8,979.54 8,979.54 0.0K
12:31 8,977.57 8,977.57 8,977.57 8,977.57 0.0K
12:32 8,979.00 8,979.00 8,979.00 8,979.00 0.0K
12:33 8,978.98 8,978.98 8,978.98 8,978.98 0.0K
12:34 8,978.28 8,978.28 8,978.28 8,978.28 0.0K
12:35 8,976.20 8,976.20 8,976.20 8,976.20 0.0K
12:36 8,975.03 8,975.03 8,975.03 8,975.03 0.0K
12:37 8,975.05 8,975.05 8,975.05 8,975.05 0.0K
12:38 8,974.63 8,974.63 8,974.63 8,974.63 0.0K
12:39 8,974.82 8,974.82 8,974.82 8,974.82 0.0K
12:40 8,975.42 8,975.42 8,975.42 8,975.42 0.0K
12:41 8,972.64 8,972.64 8,972.64 8,972.64 0.0K
12:42 8,972.42 8,972.42 8,972.42 8,972.42 0.0K
12:43 8,972.53 8,972.53 8,972.53 8,972.53 0.0K
12:44 8,971.21 8,971.21 8,971.21 8,971.21 0.0K
12:45 8,972.89 8,972.89 8,972.89 8,972.89 0.0K
12:46 8,973.45 8,973.45 8,973.45 8,973.45 0.0K
12:47 8,972.84 8,972.84 8,972.84 8,972.84 0.0K
12:48 8,973.72 8,973.72 8,973.72 8,973.72 0.0K
12:49 8,968.30 8,968.30 8,968.30 8,968.30 0.0K
12:50 8,967.35 8,967.35 8,967.35 8,967.35 0.0K
12:51 8,967.58 8,967.58 8,967.58 8,967.58 0.0K
12:52 8,970.46 8,970.46 8,970.46 8,970.46 0.0K
12:53 8,970.07 8,970.07 8,970.07 8,970.07 0.0K
12:54 8,969.10 8,969.10 8,969.10 8,969.10 0.0K
12:55 8,968.65 8,968.65 8,968.65 8,968.65 0.0K
12:56 8,968.14 8,968.14 8,968.14 8,968.14 0.0K
12:57 8,968.52 8,968.52 8,968.52 8,968.52 0.0K
12:58 8,967.89 8,967.89 8,967.89 8,967.89 0.0K
12:59 8,966.13 8,966.13 8,966.13 8,966.13 0.0K
13:00 8,965.73 8,965.73 8,965.73 8,965.73 0.0K
13:01 8,966.38 8,966.38 8,966.38 8,966.38 0.0K
13:02 8,966.63 8,966.63 8,966.63 8,966.63 0.0K
13:03 8,967.88 8,967.88 8,967.88 8,967.88 0.0K
13:04 8,967.72 8,967.72 8,967.72 8,967.72 0.0K
13:05 8,967.71 8,967.71 8,967.71 8,967.71 0.0K
13:06 8,968.01 8,968.01 8,968.01 8,968.01 0.0K
13:07 8,967.96 8,967.96 8,967.96 8,967.96 0.0K
13:08 8,967.71 8,967.71 8,967.71 8,967.71 0.0K
13:09 8,967.22 8,967.22 8,967.22 8,967.22 0.0K
13:10 8,967.87 8,967.87 8,967.87 8,967.87 0.0K
13:11 8,967.72 8,967.72 8,967.72 8,967.72 0.0K
13:12 8,966.53 8,966.53 8,966.53 8,966.53 0.0K
13:13 8,966.87 8,966.87 8,966.87 8,966.87 0.0K
13:14 8,968.41 8,968.41 8,968.41 8,968.41 0.0K
13:15 8,969.25 8,969.25 8,969.25 8,969.25 0.0K
13:16 8,969.17 8,969.17 8,969.17 8,969.17 0.0K
13:17 8,966.50 8,966.50 8,966.50 8,966.50 0.0K
13:18 8,966.61 8,966.61 8,966.61 8,966.61 0.0K
13:19 8,966.64 8,966.64 8,966.64 8,966.64 0.0K
13:20 8,966.92 8,966.92 8,966.92 8,966.92 0.0K
13:21 8,967.26 8,967.26 8,967.26 8,967.26 0.0K
13:22 8,967.26 8,967.26 8,967.26 8,967.26 0.0K
13:23 8,963.42 8,963.42 8,963.42 8,963.42 0.0K
13:24 8,962.51 8,962.51 8,962.51 8,962.51 0.0K
13:25 8,962.56 8,962.56 8,962.56 8,962.56 0.0K
13:26 8,962.56 8,962.56 8,962.56 8,962.56 0.0K
13:27 8,963.34 8,963.34 8,963.34 8,963.34 0.0K
13:28 8,961.85 8,961.85 8,961.85 8,961.85 0.0K
13:29 8,962.13 8,962.13 8,962.13 8,962.13 0.0K
13:30 8,961.85 8,961.85 8,961.85 8,961.85 0.0K
13:31 8,961.79 8,961.79 8,961.79 8,961.79 0.0K
13:32 8,959.97 8,959.97 8,959.97 8,959.97 0.0K
13:33 8,959.13 8,959.13 8,959.13 8,959.13 0.0K
13:34 8,958.69 8,958.69 8,958.69 8,958.69 0.0K
13:35 8,958.87 8,958.87 8,958.87 8,958.87 0.0K
13:36 8,957.47 8,957.47 8,957.47 8,957.47 0.0K
13:37 8,958.38 8,958.38 8,958.38 8,958.38 0.0K
13:38 8,958.80 8,958.80 8,958.80 8,958.80 0.0K
13:39 8,958.56 8,958.56 8,958.56 8,958.56 0.0K
13:40 8,958.04 8,958.04 8,958.04 8,958.04 0.0K
13:41 8,956.45 8,956.45 8,956.45 8,956.45 0.0K
13:42 8,955.66 8,955.66 8,955.66 8,955.66 0.0K
13:43 8,955.61 8,955.61 8,955.61 8,955.61 0.0K
13:44 8,955.37 8,955.37 8,955.37 8,955.37 0.0K
13:45 8,955.40 8,955.40 8,955.40 8,955.40 0.0K
13:46 8,955.32 8,955.32 8,955.32 8,955.32 0.0K
13:47 8,954.94 8,954.94 8,954.94 8,954.94 0.0K
13:48 8,954.81 8,954.81 8,954.81 8,954.81 0.0K
13:49 8,956.79 8,956.79 8,956.79 8,956.79 0.0K
13:50 8,958.15 8,958.15 8,958.15 8,958.15 0.0K
13:51 8,957.90 8,957.90 8,957.90 8,957.90 0.0K
13:52 8,957.66 8,957.66 8,957.66 8,957.66 0.0K
13:53 8,958.40 8,958.40 8,958.40 8,958.40 0.0K
13:54 8,959.07 8,959.07 8,959.07 8,959.07 0.0K
13:55 8,960.43 8,960.43 8,960.43 8,960.43 0.0K
13:56 8,958.89 8,958.89 8,958.89 8,958.89 0.0K
13:57 8,958.77 8,958.77 8,958.77 8,958.77 0.0K
13:58 8,958.60 8,958.60 8,958.60 8,958.60 0.0K
13:59 8,958.84 8,958.84 8,958.84 8,958.84 0.0K
14:00 8,957.80 8,957.80 8,957.80 8,957.80 0.0K
14:01 8,957.14 8,957.14 8,957.14 8,957.14 0.0K
14:02 8,956.49 8,956.49 8,956.49 8,956.49 0.0K
14:03 8,955.71 8,955.71 8,955.71 8,955.71 0.0K
14:04 8,956.41 8,956.41 8,956.41 8,956.41 0.0K
14:05 8,956.01 8,956.01 8,956.01 8,956.01 0.0K
14:06 8,955.48 8,955.48 8,955.48 8,955.48 0.0K
14:07 8,953.21 8,953.21 8,953.21 8,953.21 0.0K
14:08 8,953.59 8,953.59 8,953.59 8,953.59 0.0K
14:09 8,954.44 8,954.44 8,954.44 8,954.44 0.0K
14:10 8,954.78 8,954.78 8,954.78 8,954.78 0.0K
14:11 8,955.11 8,955.11 8,955.11 8,955.11 0.0K
14:12 8,953.95 8,953.95 8,953.95 8,953.95 0.0K
14:13 8,953.90 8,953.90 8,953.90 8,953.90 0.0K
14:14 8,953.38 8,953.38 8,953.38 8,953.38 0.0K
14:15 8,954.33 8,954.33 8,954.33 8,954.33 0.0K
14:16 8,954.33 8,954.33 8,954.33 8,954.33 0.0K
14:17 8,953.19 8,953.19 8,953.19 8,953.19 0.0K
14:18 8,952.87 8,952.87 8,952.87 8,952.87 0.0K
14:19 8,953.14 8,953.14 8,953.14 8,953.14 0.0K
14:20 8,952.56 8,952.56 8,952.56 8,952.56 0.0K
14:21 8,953.77 8,953.77 8,953.77 8,953.77 0.0K
14:22 8,953.90 8,953.90 8,953.90 8,953.90 0.0K
14:23 8,953.48 8,953.48 8,953.48 8,953.48 0.0K
14:24 8,953.60 8,953.60 8,953.60 8,953.60 0.0K
14:25 8,953.91 8,953.91 8,953.91 8,953.91 0.0K
14:26 8,955.03 8,955.03 8,955.03 8,955.03 0.0K
14:27 8,955.43 8,955.43 8,955.43 8,955.43 0.0K
14:28 8,956.02 8,956.02 8,956.02 8,956.02 0.0K
14:29 8,956.78 8,956.78 8,956.78 8,956.78 0.0K
14:30 8,955.42 8,955.42 8,955.42 8,955.42 0.0K
14:31 8,954.27 8,954.27 8,954.27 8,954.27 0.0K
14:32 8,956.76 8,956.76 8,956.76 8,956.76 0.0K
14:33 8,957.07 8,957.07 8,957.07 8,957.07 0.0K
14:34 8,958.37 8,958.37 8,958.37 8,958.37 0.0K
14:35 8,960.44 8,960.44 8,960.44 8,960.44 0.0K
14:36 8,960.07 8,960.07 8,960.07 8,960.07 0.0K
14:37 8,961.19 8,961.19 8,961.19 8,961.19 0.0K
14:38 8,963.37 8,963.37 8,963.37 8,963.37 0.0K
14:39 8,962.47 8,962.47 8,962.47 8,962.47 0.0K
14:40 8,961.32 8,961.32 8,961.32 8,961.32 0.0K
14:41 8,961.49 8,961.49 8,961.49 8,961.49 0.0K
14:42 8,961.48 8,961.48 8,961.48 8,961.48 0.0K
14:43 8,961.70 8,961.70 8,961.70 8,961.70 0.0K
14:44 8,961.84 8,961.84 8,961.84 8,961.84 0.0K
14:45 8,962.59 8,962.59 8,962.59 8,962.59 0.0K
14:46 8,963.16 8,963.16 8,963.16 8,963.16 0.0K
14:47 8,963.42 8,963.42 8,963.42 8,963.42 0.0K
14:48 8,962.97 8,962.97 8,962.97 8,962.97 0.0K
14:49 8,957.97 8,957.97 8,957.97 8,957.97 0.0K
14:50 8,955.72 8,955.72 8,955.72 8,955.72 0.0K
14:51 8,955.57 8,955.57 8,955.57 8,955.57 0.0K
14:52 8,956.38 8,956.38 8,956.38 8,956.38 0.0K
14:53 8,957.14 8,957.14 8,957.14 8,957.14 0.0K
14:54 8,953.99 8,953.99 8,953.99 8,953.99 0.0K
14:55 8,952.52 8,952.52 8,952.52 8,952.52 0.0K
14:56 8,955.26 8,955.26 8,955.26 8,955.26 0.0K
14:57 8,955.17 8,955.17 8,955.17 8,955.17 0.0K
14:58 8,954.70 8,954.70 8,954.70 8,954.70 0.0K
14:59 8,953.91 8,953.91 8,953.91 8,953.91 0.0K
15:00 8,953.44 8,953.44 8,953.44 8,953.44 0.0K
15:01 8,953.89 8,953.89 8,953.89 8,953.89 0.0K
15:02 8,954.91 8,954.91 8,954.91 8,954.91 0.0K
15:03 8,956.39 8,956.39 8,956.39 8,956.39 0.0K
15:04 8,957.93 8,957.93 8,957.93 8,957.93 0.0K
15:05 8,958.40 8,958.40 8,958.40 8,958.40 0.0K
15:06 8,961.03 8,961.03 8,961.03 8,961.03 0.0K
15:07 8,963.35 8,963.35 8,963.35 8,963.35 0.0K
15:08 8,967.65 8,967.65 8,967.65 8,967.65 0.0K
15:09 8,968.13 8,968.13 8,968.13 8,968.13 0.0K
15:10 8,968.42 8,968.42 8,968.42 8,968.42 0.0K
15:11 8,969.70 8,969.70 8,969.70 8,969.70 0.0K
15:12 8,968.16 8,968.16 8,968.16 8,968.16 0.0K
15:13 8,966.47 8,966.47 8,966.47 8,966.47 0.0K
15:14 8,966.58 8,966.58 8,966.58 8,966.58 0.0K
15:15 8,966.50 8,966.50 8,966.50 8,966.50 0.0K
15:16 8,966.59 8,966.59 8,966.59 8,966.59 0.0K
15:17 8,964.87 8,964.87 8,964.87 8,964.87 0.0K
15:18 8,964.12 8,964.12 8,964.12 8,964.12 0.0K
15:19 8,965.39 8,965.39 8,965.39 8,965.39 0.0K
15:20 8,965.83 8,965.83 8,965.83 8,965.83 0.0K
15:21 8,967.00 8,967.00 8,967.00 8,967.00 0.0K
15:22 8,962.43 8,962.43 8,962.43 8,962.43 0.0K
15:23 8,962.16 8,962.16 8,962.16 8,962.16 0.0K
15:24 8,962.34 8,962.34 8,962.34 8,962.34 0.0K
15:25 8,963.72 8,963.72 8,963.72 8,963.72 0.0K
15:26 8,964.15 8,964.15 8,964.15 8,964.15 0.0K
15:27 8,963.58 8,963.58 8,963.58 8,963.58 0.0K
15:28 8,963.71 8,963.71 8,963.71 8,963.71 0.0K
15:29 8,965.31 8,965.31 8,965.31 8,965.31 0.0K
15:30 8,965.29 8,965.29 8,965.29 8,965.29 0.0K
15:31 8,965.26 8,965.26 8,965.26 8,965.26 0.0K
15:32 8,965.68 8,965.68 8,965.68 8,965.68 0.0K
15:33 8,965.41 8,965.41 8,965.41 8,965.41 0.0K
15:34 8,965.35 8,965.35 8,965.35 8,965.35 0.0K
15:35 8,963.86 8,963.86 8,963.86 8,963.86 0.0K
15:36 8,964.33 8,964.33 8,964.33 8,964.33 0.0K
15:37 8,963.58 8,963.58 8,963.58 8,963.58 0.0K
15:38 8,963.87 8,963.87 8,963.87 8,963.87 0.0K
15:39 8,964.06 8,964.06 8,964.06 8,964.06 0.0K
15:40 8,964.91 8,964.91 8,964.91 8,964.91 0.0K
15:41 8,964.62 8,964.62 8,964.62 8,964.62 0.0K
15:42 8,965.15 8,965.15 8,965.15 8,965.15 0.0K
15:43 8,965.28 8,965.28 8,965.28 8,965.28 0.0K
15:44 8,965.43 8,965.43 8,965.43 8,965.43 0.0K
15:45 8,965.32 8,965.32 8,965.32 8,965.32 0.0K
15:46 8,964.30 8,964.30 8,964.30 8,964.30 0.0K
15:47 8,965.94 8,965.94 8,965.94 8,965.94 0.0K
15:48 8,967.06 8,967.06 8,967.06 8,967.06 0.0K
15:49 8,968.19 8,968.19 8,968.19 8,968.19 0.0K
15:50 8,968.07 8,968.07 8,968.07 8,968.07 0.0K
15:51 8,970.12 8,970.12 8,970.12 8,970.12 0.0K
15:52 8,967.41 8,967.41 8,967.41 8,967.41 0.0K
15:53 8,967.76 8,967.76 8,967.76 8,967.76 0.0K
15:54 8,968.35 8,968.35 8,968.35 8,968.35 0.0K
15:55 8,967.80 8,967.80 8,967.80 8,967.80 0.0K
15:56 8,968.38 8,968.38 8,968.38 8,968.38 0.0K
15:57 8,969.85 8,969.85 8,969.85 8,969.85 0.0K
15:58 8,968.44 8,968.44 8,968.44 8,968.44 0.0K
15:59 8,968.47 8,968.47 8,968.47 8,968.47 0.0K
16:00 8,968.65 8,968.65 8,968.65 8,968.65 0.0K
16:01 8,969.79 8,969.79 8,969.79 8,969.79 0.0K
16:02 8,968.92 8,968.92 8,968.92 8,968.92 0.0K
16:03 8,967.99 8,967.99 8,967.99 8,967.99 0.0K
16:04 8,968.23 8,968.23 8,968.23 8,968.23 0.0K
16:05 8,969.03 8,969.03 8,969.03 8,969.03 0.0K
16:06 8,969.60 8,969.60 8,969.60 8,969.60 0.0K
16:07 8,969.70 8,969.70 8,969.70 8,969.70 0.0K
16:08 8,969.18 8,969.18 8,969.18 8,969.18 0.0K
16:09 8,969.75 8,969.75 8,969.75 8,969.75 0.0K
16:10 8,969.28 8,969.28 8,969.28 8,969.28 0.0K
16:11 8,968.91 8,968.91 8,968.91 8,968.91 0.0K
16:12 8,967.77 8,967.77 8,967.77 8,967.77 0.0K
16:13 8,965.29 8,965.29 8,965.29 8,965.29 0.0K
16:14 8,964.14 8,964.14 8,964.14 8,964.14 0.0K
16:15 8,964.61 8,964.61 8,964.61 8,964.61 0.0K
16:16 8,964.99 8,964.99 8,964.99 8,964.99 0.0K
16:17 8,965.42 8,965.42 8,965.42 8,965.42 0.0K
16:18 8,965.72 8,965.72 8,965.72 8,965.72 0.0K
16:19 8,966.62 8,966.62 8,966.62 8,966.62 0.0K
16:20 8,966.13 8,966.13 8,966.13 8,966.13 0.0K
16:21 8,964.78 8,964.78 8,964.78 8,964.78 0.0K
16:22 8,965.04 8,965.04 8,965.04 8,965.04 0.0K
16:23 8,968.61 8,968.61 8,968.61 8,968.61 0.0K
16:24 8,968.73 8,968.73 8,968.73 8,968.73 0.0K
16:25 8,968.46 8,968.46 8,968.46 8,968.46 0.0K
16:26 8,968.12 8,968.12 8,968.12 8,968.12 0.0K
16:27 8,967.24 8,967.24 8,967.24 8,967.24 0.0K
16:28 8,966.31 8,966.31 8,966.31 8,966.31 0.0K
16:29 8,967.11 8,967.11 8,967.11 8,967.11 0.0K
16:30 8,965.81 8,965.81 8,965.81 8,965.81 0.0K
16:31 8,964.82 8,964.82 8,964.82 8,964.82 0.0K
16:32 8,964.77 8,964.77 8,964.77 8,964.77 0.0K
16:33 8,963.49 8,963.49 8,963.49 8,963.49 0.0K
16:34 8,963.31 8,963.31 8,963.31 8,963.31 0.0K
16:35 8,962.46 8,962.46 8,962.46 8,962.46 0.0K
16:36 8,961.93 8,961.93 8,961.93 8,961.93 0.0K
16:37 8,963.47 8,963.47 8,963.47 8,963.47 0.0K
16:38 8,962.84 8,962.84 8,962.84 8,962.84 0.0K
16:39 8,959.42 8,959.42 8,959.42 8,959.42 0.0K
16:40 8,959.80 8,959.80 8,959.80 8,959.80 0.0K
16:41 8,959.71 8,959.71 8,959.71 8,959.71 0.0K
16:42 8,962.29 8,962.29 8,962.29 8,962.29 0.0K
16:43 8,962.98 8,962.98 8,962.98 8,962.98 0.0K
16:44 8,961.97 8,961.97 8,961.97 8,961.97 0.0K
16:45 8,960.14 8,960.14 8,960.14 8,960.14 0.0K
16:46 8,960.82 8,960.82 8,960.82 8,960.82 0.0K
16:47 8,959.99 8,959.99 8,959.99 8,959.99 0.0K
16:48 8,960.04 8,960.04 8,960.04 8,960.04 0.0K
16:49 8,959.59 8,959.59 8,959.59 8,959.59 0.0K
16:50 8,957.55 8,957.55 8,957.55 8,957.55 0.0K
16:51 8,959.34 8,959.34 8,959.34 8,959.34 0.0K
16:52 8,957.14 8,957.14 8,957.14 8,957.14 0.0K
16:53 8,957.25 8,957.25 8,957.25 8,957.25 0.0K
16:54 8,957.20 8,957.20 8,957.20 8,957.20 0.0K
16:55 8,960.08 8,960.08 8,960.08 8,960.08 0.0K
16:59 8,953.08 8,953.08 8,953.08 8,953.08 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