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 8,762.80 8,762.80 8,762.80 8,762.80 0.0K
09:01 8,758.59 8,758.59 8,758.59 8,758.59 0.0K
09:02 8,752.36 8,752.36 8,752.36 8,752.36 0.0K
09:03 8,745.14 8,745.14 8,745.14 8,745.14 0.0K
09:04 8,739.26 8,739.26 8,739.26 8,739.26 0.0K
09:05 8,735.56 8,735.56 8,735.56 8,735.56 0.0K
09:06 8,736.98 8,736.98 8,736.98 8,736.98 0.0K
09:07 8,733.03 8,733.03 8,733.03 8,733.03 0.0K
09:08 8,727.13 8,727.13 8,727.13 8,727.13 0.0K
09:09 8,721.93 8,721.93 8,721.93 8,721.93 0.0K
09:10 8,712.83 8,712.83 8,712.83 8,712.83 0.0K
09:11 8,711.62 8,711.62 8,711.62 8,711.62 0.0K
09:12 8,705.77 8,705.77 8,705.77 8,705.77 0.0K
09:13 8,703.63 8,703.63 8,703.63 8,703.63 0.0K
09:14 8,705.86 8,705.86 8,705.86 8,705.86 0.0K
09:15 8,707.92 8,707.92 8,707.92 8,707.92 0.0K
09:16 8,703.89 8,703.89 8,703.89 8,703.89 0.0K
09:17 8,699.86 8,699.86 8,699.86 8,699.86 0.0K
09:18 8,692.70 8,692.70 8,692.70 8,692.70 0.0K
09:19 8,689.43 8,689.43 8,689.43 8,689.43 0.0K
09:20 8,690.01 8,690.01 8,690.01 8,690.01 0.0K
09:21 8,676.15 8,676.15 8,676.15 8,676.15 0.0K
09:22 8,675.72 8,675.72 8,675.72 8,675.72 0.0K
09:23 8,675.65 8,675.65 8,675.65 8,675.65 0.0K
09:24 8,673.52 8,673.52 8,673.52 8,673.52 0.0K
09:25 8,672.33 8,672.33 8,672.33 8,672.33 0.0K
09:26 8,682.30 8,682.30 8,682.30 8,682.30 0.0K
09:27 8,683.02 8,683.02 8,683.02 8,683.02 0.0K
09:28 8,680.90 8,680.90 8,680.90 8,680.90 0.0K
09:29 8,682.07 8,682.07 8,682.07 8,682.07 0.0K
09:30 8,681.60 8,681.60 8,681.60 8,681.60 0.0K
09:31 8,675.43 8,675.43 8,675.43 8,675.43 0.0K
09:32 8,674.67 8,674.67 8,674.67 8,674.67 0.0K
09:33 8,671.55 8,671.55 8,671.55 8,671.55 0.0K
09:34 8,670.01 8,670.01 8,670.01 8,670.01 0.0K
09:35 8,668.05 8,668.05 8,668.05 8,668.05 0.0K
09:36 8,673.40 8,673.40 8,673.40 8,673.40 0.0K
09:37 8,677.53 8,677.53 8,677.53 8,677.53 0.0K
09:38 8,678.88 8,678.88 8,678.88 8,678.88 0.0K
09:39 8,684.20 8,684.20 8,684.20 8,684.20 0.0K
09:40 8,683.16 8,683.16 8,683.16 8,683.16 0.0K
09:41 8,683.41 8,683.41 8,683.41 8,683.41 0.0K
09:42 8,683.86 8,683.86 8,683.86 8,683.86 0.0K
09:43 8,682.62 8,682.62 8,682.62 8,682.62 0.0K
09:44 8,681.93 8,681.93 8,681.93 8,681.93 0.0K
09:45 8,682.22 8,682.22 8,682.22 8,682.22 0.0K
09:46 8,682.24 8,682.24 8,682.24 8,682.24 0.0K
09:47 8,682.55 8,682.55 8,682.55 8,682.55 0.0K
09:48 8,686.01 8,686.01 8,686.01 8,686.01 0.0K
09:49 8,687.32 8,687.32 8,687.32 8,687.32 0.0K
09:50 8,686.56 8,686.56 8,686.56 8,686.56 0.0K
09:51 8,685.72 8,685.72 8,685.72 8,685.72 0.0K
09:52 8,686.17 8,686.17 8,686.17 8,686.17 0.0K
09:53 8,687.71 8,687.71 8,687.71 8,687.71 0.0K
09:54 8,688.03 8,688.03 8,688.03 8,688.03 0.0K
09:55 8,687.19 8,687.19 8,687.19 8,687.19 0.0K
09:56 8,686.86 8,686.86 8,686.86 8,686.86 0.0K
09:57 8,685.05 8,685.05 8,685.05 8,685.05 0.0K
09:58 8,686.32 8,686.32 8,686.32 8,686.32 0.0K
09:59 8,688.37 8,688.37 8,688.37 8,688.37 0.0K
10:00 8,688.67 8,688.67 8,688.67 8,688.67 0.0K
10:01 8,688.74 8,688.74 8,688.74 8,688.74 0.0K
10:02 8,688.50 8,688.50 8,688.50 8,688.50 0.0K
10:03 8,686.50 8,686.50 8,686.50 8,686.50 0.0K
10:04 8,684.55 8,684.55 8,684.55 8,684.55 0.0K
10:05 8,681.96 8,681.96 8,681.96 8,681.96 0.0K
10:06 8,679.28 8,679.28 8,679.28 8,679.28 0.0K
10:07 8,679.30 8,679.30 8,679.30 8,679.30 0.0K
10:08 8,678.29 8,678.29 8,678.29 8,678.29 0.0K
10:09 8,677.94 8,677.94 8,677.94 8,677.94 0.0K
10:10 8,674.37 8,674.37 8,674.37 8,674.37 0.0K
10:11 8,671.76 8,671.76 8,671.76 8,671.76 0.0K
10:12 8,670.55 8,670.55 8,670.55 8,670.55 0.0K
10:13 8,671.64 8,671.64 8,671.64 8,671.64 0.0K
10:14 8,675.60 8,675.60 8,675.60 8,675.60 0.0K
10:15 8,681.19 8,681.19 8,681.19 8,681.19 0.0K
10:16 8,682.75 8,682.75 8,682.75 8,682.75 0.0K
10:17 8,686.61 8,686.61 8,686.61 8,686.61 0.0K
10:18 8,687.16 8,687.16 8,687.16 8,687.16 0.0K
10:19 8,689.06 8,689.06 8,689.06 8,689.06 0.0K
10:20 8,689.79 8,689.79 8,689.79 8,689.79 0.0K
10:21 8,686.31 8,686.31 8,686.31 8,686.31 0.0K
10:22 8,684.83 8,684.83 8,684.83 8,684.83 0.0K
10:23 8,689.29 8,689.29 8,689.29 8,689.29 0.0K
10:24 8,691.28 8,691.28 8,691.28 8,691.28 0.0K
10:25 8,688.47 8,688.47 8,688.47 8,688.47 0.0K
10:26 8,689.82 8,689.82 8,689.82 8,689.82 0.0K
10:27 8,691.20 8,691.20 8,691.20 8,691.20 0.0K
10:28 8,691.97 8,691.97 8,691.97 8,691.97 0.0K
10:29 8,691.47 8,691.47 8,691.47 8,691.47 0.0K
10:30 8,692.85 8,692.85 8,692.85 8,692.85 0.0K
10:31 8,694.22 8,694.22 8,694.22 8,694.22 0.0K
10:32 8,694.29 8,694.29 8,694.29 8,694.29 0.0K
10:33 8,693.23 8,693.23 8,693.23 8,693.23 0.0K
10:34 8,693.59 8,693.59 8,693.59 8,693.59 0.0K
10:35 8,692.44 8,692.44 8,692.44 8,692.44 0.0K
10:36 8,691.21 8,691.21 8,691.21 8,691.21 0.0K
10:37 8,688.89 8,688.89 8,688.89 8,688.89 0.0K
10:38 8,686.86 8,686.86 8,686.86 8,686.86 0.0K
10:39 8,685.97 8,685.97 8,685.97 8,685.97 0.0K
10:40 8,688.10 8,688.10 8,688.10 8,688.10 0.0K
10:41 8,686.81 8,686.81 8,686.81 8,686.81 0.0K
10:42 8,688.19 8,688.19 8,688.19 8,688.19 0.0K
10:43 8,688.16 8,688.16 8,688.16 8,688.16 0.0K
10:44 8,687.31 8,687.31 8,687.31 8,687.31 0.0K
10:45 8,685.21 8,685.21 8,685.21 8,685.21 0.0K
10:46 8,683.69 8,683.69 8,683.69 8,683.69 0.0K
10:47 8,682.92 8,682.92 8,682.92 8,682.92 0.0K
10:48 8,690.21 8,690.21 8,690.21 8,690.21 0.0K
10:49 8,690.96 8,690.96 8,690.96 8,690.96 0.0K
10:50 8,692.21 8,692.21 8,692.21 8,692.21 0.0K
10:51 8,693.58 8,693.58 8,693.58 8,693.58 0.0K
10:52 8,695.51 8,695.51 8,695.51 8,695.51 0.0K
10:53 8,696.27 8,696.27 8,696.27 8,696.27 0.0K
10:54 8,698.01 8,698.01 8,698.01 8,698.01 0.0K
10:55 8,696.03 8,696.03 8,696.03 8,696.03 0.0K
10:56 8,695.25 8,695.25 8,695.25 8,695.25 0.0K
10:57 8,690.76 8,690.76 8,690.76 8,690.76 0.0K
10:58 8,687.87 8,687.87 8,687.87 8,687.87 0.0K
10:59 8,687.18 8,687.18 8,687.18 8,687.18 0.0K
11:00 8,687.12 8,687.12 8,687.12 8,687.12 0.0K
11:01 8,685.23 8,685.23 8,685.23 8,685.23 0.0K
11:02 8,684.79 8,684.79 8,684.79 8,684.79 0.0K
11:03 8,685.17 8,685.17 8,685.17 8,685.17 0.0K
11:04 8,683.97 8,683.97 8,683.97 8,683.97 0.0K
11:05 8,681.89 8,681.89 8,681.89 8,681.89 0.0K
11:06 8,681.33 8,681.33 8,681.33 8,681.33 0.0K
11:07 8,681.72 8,681.72 8,681.72 8,681.72 0.0K
11:08 8,680.35 8,680.35 8,680.35 8,680.35 0.0K
11:09 8,679.71 8,679.71 8,679.71 8,679.71 0.0K
11:10 8,680.10 8,680.10 8,680.10 8,680.10 0.0K
11:11 8,678.88 8,678.88 8,678.88 8,678.88 0.0K
11:12 8,679.89 8,679.89 8,679.89 8,679.89 0.0K
11:13 8,679.64 8,679.64 8,679.64 8,679.64 0.0K
11:14 8,679.48 8,679.48 8,679.48 8,679.48 0.0K
11:15 8,679.78 8,679.78 8,679.78 8,679.78 0.0K
11:16 8,681.36 8,681.36 8,681.36 8,681.36 0.0K
11:17 8,683.21 8,683.21 8,683.21 8,683.21 0.0K
11:18 8,683.73 8,683.73 8,683.73 8,683.73 0.0K
11:19 8,683.87 8,683.87 8,683.87 8,683.87 0.0K
11:20 8,683.29 8,683.29 8,683.29 8,683.29 0.0K
11:21 8,684.11 8,684.11 8,684.11 8,684.11 0.0K
11:22 8,683.43 8,683.43 8,683.43 8,683.43 0.0K
11:23 8,682.11 8,682.11 8,682.11 8,682.11 0.0K
11:24 8,682.08 8,682.08 8,682.08 8,682.08 0.0K
11:25 8,682.13 8,682.13 8,682.13 8,682.13 0.0K
11:26 8,683.50 8,683.50 8,683.50 8,683.50 0.0K
11:27 8,683.18 8,683.18 8,683.18 8,683.18 0.0K
11:28 8,683.70 8,683.70 8,683.70 8,683.70 0.0K
11:29 8,683.20 8,683.20 8,683.20 8,683.20 0.0K
11:30 8,682.66 8,682.66 8,682.66 8,682.66 0.0K
11:31 8,681.99 8,681.99 8,681.99 8,681.99 0.0K
11:32 8,681.19 8,681.19 8,681.19 8,681.19 0.0K
11:33 8,680.87 8,680.87 8,680.87 8,680.87 0.0K
11:34 8,680.24 8,680.24 8,680.24 8,680.24 0.0K
11:35 8,681.13 8,681.13 8,681.13 8,681.13 0.0K
11:36 8,678.46 8,678.46 8,678.46 8,678.46 0.0K
11:37 8,678.03 8,678.03 8,678.03 8,678.03 0.0K
11:38 8,677.53 8,677.53 8,677.53 8,677.53 0.0K
11:39 8,677.09 8,677.09 8,677.09 8,677.09 0.0K
11:40 8,676.71 8,676.71 8,676.71 8,676.71 0.0K
11:41 8,675.10 8,675.10 8,675.10 8,675.10 0.0K
11:42 8,675.36 8,675.36 8,675.36 8,675.36 0.0K
11:43 8,673.76 8,673.76 8,673.76 8,673.76 0.0K
11:44 8,672.20 8,672.20 8,672.20 8,672.20 0.0K
11:45 8,672.05 8,672.05 8,672.05 8,672.05 0.0K
11:46 8,670.25 8,670.25 8,670.25 8,670.25 0.0K
11:47 8,667.94 8,667.94 8,667.94 8,667.94 0.0K
11:48 8,667.57 8,667.57 8,667.57 8,667.57 0.0K
11:49 8,666.61 8,666.61 8,666.61 8,666.61 0.0K
11:50 8,664.51 8,664.51 8,664.51 8,664.51 0.0K
11:51 8,665.34 8,665.34 8,665.34 8,665.34 0.0K
11:52 8,664.10 8,664.10 8,664.10 8,664.10 0.0K
11:53 8,662.38 8,662.38 8,662.38 8,662.38 0.0K
11:54 8,662.42 8,662.42 8,662.42 8,662.42 0.0K
11:55 8,660.86 8,660.86 8,660.86 8,660.86 0.0K
11:56 8,660.36 8,660.36 8,660.36 8,660.36 0.0K
11:57 8,658.64 8,658.64 8,658.64 8,658.64 0.0K
11:58 8,653.72 8,653.72 8,653.72 8,653.72 0.0K
11:59 8,650.20 8,650.20 8,650.20 8,650.20 0.0K
12:00 8,650.81 8,650.81 8,650.81 8,650.81 0.0K
12:01 8,650.30 8,650.30 8,650.30 8,650.30 0.0K
12:02 8,651.74 8,651.74 8,651.74 8,651.74 0.0K
12:03 8,652.58 8,652.58 8,652.58 8,652.58 0.0K
12:04 8,647.09 8,647.09 8,647.09 8,647.09 0.0K
12:05 8,645.02 8,645.02 8,645.02 8,645.02 0.0K
12:06 8,643.67 8,643.67 8,643.67 8,643.67 0.0K
12:07 8,642.70 8,642.70 8,642.70 8,642.70 0.0K
12:08 8,643.06 8,643.06 8,643.06 8,643.06 0.0K
12:09 8,641.11 8,641.11 8,641.11 8,641.11 0.0K
12:10 8,639.16 8,639.16 8,639.16 8,639.16 0.0K
12:11 8,637.85 8,637.85 8,637.85 8,637.85 0.0K
12:12 8,636.63 8,636.63 8,636.63 8,636.63 0.0K
12:13 8,636.71 8,636.71 8,636.71 8,636.71 0.0K
12:14 8,637.90 8,637.90 8,637.90 8,637.90 0.0K
12:15 8,642.43 8,642.43 8,642.43 8,642.43 0.0K
12:16 8,643.55 8,643.55 8,643.55 8,643.55 0.0K
12:17 8,643.29 8,643.29 8,643.29 8,643.29 0.0K
12:18 8,643.15 8,643.15 8,643.15 8,643.15 0.0K
12:19 8,642.44 8,642.44 8,642.44 8,642.44 0.0K
12:20 8,643.94 8,643.94 8,643.94 8,643.94 0.0K
12:21 8,644.33 8,644.33 8,644.33 8,644.33 0.0K
12:22 8,645.14 8,645.14 8,645.14 8,645.14 0.0K
12:23 8,645.91 8,645.91 8,645.91 8,645.91 0.0K
12:24 8,650.45 8,650.45 8,650.45 8,650.45 0.0K
12:25 8,649.75 8,649.75 8,649.75 8,649.75 0.0K
12:26 8,649.05 8,649.05 8,649.05 8,649.05 0.0K
12:27 8,648.74 8,648.74 8,648.74 8,648.74 0.0K
12:28 8,648.62 8,648.62 8,648.62 8,648.62 0.0K
12:29 8,648.68 8,648.68 8,648.68 8,648.68 0.0K
12:30 8,647.39 8,647.39 8,647.39 8,647.39 0.0K
12:31 8,647.06 8,647.06 8,647.06 8,647.06 0.0K
12:32 8,646.01 8,646.01 8,646.01 8,646.01 0.0K
12:33 8,644.78 8,644.78 8,644.78 8,644.78 0.0K
12:34 8,644.30 8,644.30 8,644.30 8,644.30 0.0K
12:35 8,643.21 8,643.21 8,643.21 8,643.21 0.0K
12:36 8,643.96 8,643.96 8,643.96 8,643.96 0.0K
12:37 8,644.62 8,644.62 8,644.62 8,644.62 0.0K
12:38 8,644.06 8,644.06 8,644.06 8,644.06 0.0K
12:39 8,644.03 8,644.03 8,644.03 8,644.03 0.0K
12:40 8,644.67 8,644.67 8,644.67 8,644.67 0.0K
12:41 8,644.38 8,644.38 8,644.38 8,644.38 0.0K
12:42 8,643.71 8,643.71 8,643.71 8,643.71 0.0K
12:43 8,642.35 8,642.35 8,642.35 8,642.35 0.0K
12:44 8,643.28 8,643.28 8,643.28 8,643.28 0.0K
12:45 8,641.72 8,641.72 8,641.72 8,641.72 0.0K
12:46 8,642.44 8,642.44 8,642.44 8,642.44 0.0K
12:47 8,643.24 8,643.24 8,643.24 8,643.24 0.0K
12:48 8,645.45 8,645.45 8,645.45 8,645.45 0.0K
12:49 8,645.89 8,645.89 8,645.89 8,645.89 0.0K
12:50 8,644.18 8,644.18 8,644.18 8,644.18 0.0K
12:51 8,643.38 8,643.38 8,643.38 8,643.38 0.0K
12:52 8,641.78 8,641.78 8,641.78 8,641.78 0.0K
12:53 8,640.60 8,640.60 8,640.60 8,640.60 0.0K
12:54 8,640.94 8,640.94 8,640.94 8,640.94 0.0K
12:55 8,640.16 8,640.16 8,640.16 8,640.16 0.0K
12:56 8,639.77 8,639.77 8,639.77 8,639.77 0.0K
12:57 8,639.14 8,639.14 8,639.14 8,639.14 0.0K
12:58 8,640.11 8,640.11 8,640.11 8,640.11 0.0K
12:59 8,638.46 8,638.46 8,638.46 8,638.46 0.0K
13:00 8,637.66 8,637.66 8,637.66 8,637.66 0.0K
13:01 8,638.04 8,638.04 8,638.04 8,638.04 0.0K
13:02 8,638.57 8,638.57 8,638.57 8,638.57 0.0K
13:03 8,638.73 8,638.73 8,638.73 8,638.73 0.0K
13:04 8,637.53 8,637.53 8,637.53 8,637.53 0.0K
13:05 8,639.18 8,639.18 8,639.18 8,639.18 0.0K
13:06 8,639.42 8,639.42 8,639.42 8,639.42 0.0K
13:07 8,639.61 8,639.61 8,639.61 8,639.61 0.0K
13:08 8,640.60 8,640.60 8,640.60 8,640.60 0.0K
13:09 8,640.92 8,640.92 8,640.92 8,640.92 0.0K
13:10 8,638.06 8,638.06 8,638.06 8,638.06 0.0K
13:11 8,636.96 8,636.96 8,636.96 8,636.96 0.0K
13:12 8,637.66 8,637.66 8,637.66 8,637.66 0.0K
13:13 8,641.76 8,641.76 8,641.76 8,641.76 0.0K
13:14 8,641.30 8,641.30 8,641.30 8,641.30 0.0K
13:15 8,640.91 8,640.91 8,640.91 8,640.91 0.0K
13:16 8,642.08 8,642.08 8,642.08 8,642.08 0.0K
13:17 8,648.62 8,648.62 8,648.62 8,648.62 0.0K
13:18 8,647.87 8,647.87 8,647.87 8,647.87 0.0K
13:19 8,646.61 8,646.61 8,646.61 8,646.61 0.0K
13:20 8,645.37 8,645.37 8,645.37 8,645.37 0.0K
13:21 8,646.67 8,646.67 8,646.67 8,646.67 0.0K
13:22 8,647.19 8,647.19 8,647.19 8,647.19 0.0K
13:23 8,646.57 8,646.57 8,646.57 8,646.57 0.0K
13:24 8,646.42 8,646.42 8,646.42 8,646.42 0.0K
13:25 8,645.48 8,645.48 8,645.48 8,645.48 0.0K
13:26 8,645.02 8,645.02 8,645.02 8,645.02 0.0K
13:27 8,645.52 8,645.52 8,645.52 8,645.52 0.0K
13:28 8,646.86 8,646.86 8,646.86 8,646.86 0.0K
13:29 8,647.31 8,647.31 8,647.31 8,647.31 0.0K
13:30 8,647.37 8,647.37 8,647.37 8,647.37 0.0K
13:31 8,647.59 8,647.59 8,647.59 8,647.59 0.0K
13:32 8,645.98 8,645.98 8,645.98 8,645.98 0.0K
13:33 8,644.49 8,644.49 8,644.49 8,644.49 0.0K
13:34 8,643.49 8,643.49 8,643.49 8,643.49 0.0K
13:35 8,643.11 8,643.11 8,643.11 8,643.11 0.0K
13:36 8,643.44 8,643.44 8,643.44 8,643.44 0.0K
13:37 8,643.72 8,643.72 8,643.72 8,643.72 0.0K
13:38 8,643.03 8,643.03 8,643.03 8,643.03 0.0K
13:39 8,643.49 8,643.49 8,643.49 8,643.49 0.0K
13:40 8,645.71 8,645.71 8,645.71 8,645.71 0.0K
13:41 8,646.01 8,646.01 8,646.01 8,646.01 0.0K
13:42 8,646.87 8,646.87 8,646.87 8,646.87 0.0K
13:43 8,645.98 8,645.98 8,645.98 8,645.98 0.0K
13:44 8,645.45 8,645.45 8,645.45 8,645.45 0.0K
13:45 8,646.15 8,646.15 8,646.15 8,646.15 0.0K
13:46 8,645.79 8,645.79 8,645.79 8,645.79 0.0K
13:47 8,647.35 8,647.35 8,647.35 8,647.35 0.0K
13:48 8,647.41 8,647.41 8,647.41 8,647.41 0.0K
13:49 8,651.39 8,651.39 8,651.39 8,651.39 0.0K
13:50 8,649.67 8,649.67 8,649.67 8,649.67 0.0K
13:51 8,649.76 8,649.76 8,649.76 8,649.76 0.0K
13:52 8,646.83 8,646.83 8,646.83 8,646.83 0.0K
13:53 8,647.43 8,647.43 8,647.43 8,647.43 0.0K
13:54 8,645.39 8,645.39 8,645.39 8,645.39 0.0K
13:55 8,645.26 8,645.26 8,645.26 8,645.26 0.0K
13:56 8,645.01 8,645.01 8,645.01 8,645.01 0.0K
13:57 8,645.77 8,645.77 8,645.77 8,645.77 0.0K
13:58 8,643.61 8,643.61 8,643.61 8,643.61 0.0K
13:59 8,644.31 8,644.31 8,644.31 8,644.31 0.0K
14:00 8,643.16 8,643.16 8,643.16 8,643.16 0.0K
14:01 8,644.09 8,644.09 8,644.09 8,644.09 0.0K
14:02 8,644.71 8,644.71 8,644.71 8,644.71 0.0K
14:03 8,644.60 8,644.60 8,644.60 8,644.60 0.0K
14:04 8,644.32 8,644.32 8,644.32 8,644.32 0.0K
14:05 8,643.65 8,643.65 8,643.65 8,643.65 0.0K
14:06 8,643.94 8,643.94 8,643.94 8,643.94 0.0K
14:07 8,643.71 8,643.71 8,643.71 8,643.71 0.0K
14:08 8,644.46 8,644.46 8,644.46 8,644.46 0.0K
14:09 8,644.56 8,644.56 8,644.56 8,644.56 0.0K
14:10 8,644.70 8,644.70 8,644.70 8,644.70 0.0K
14:11 8,639.04 8,639.04 8,639.04 8,639.04 0.0K
14:12 8,639.17 8,639.17 8,639.17 8,639.17 0.0K
14:13 8,636.33 8,636.33 8,636.33 8,636.33 0.0K
14:14 8,636.50 8,636.50 8,636.50 8,636.50 0.0K
14:15 8,636.20 8,636.20 8,636.20 8,636.20 0.0K
14:16 8,634.28 8,634.28 8,634.28 8,634.28 0.0K
14:17 8,633.64 8,633.64 8,633.64 8,633.64 0.0K
14:18 8,629.95 8,629.95 8,629.95 8,629.95 0.0K
14:19 8,628.10 8,628.10 8,628.10 8,628.10 0.0K
14:20 8,627.90 8,627.90 8,627.90 8,627.90 0.0K
14:21 8,629.88 8,629.88 8,629.88 8,629.88 0.0K
14:22 8,631.46 8,631.46 8,631.46 8,631.46 0.0K
14:23 8,631.59 8,631.59 8,631.59 8,631.59 0.0K
14:24 8,630.89 8,630.89 8,630.89 8,630.89 0.0K
14:25 8,632.72 8,632.72 8,632.72 8,632.72 0.0K
14:26 8,634.61 8,634.61 8,634.61 8,634.61 0.0K
14:27 8,636.33 8,636.33 8,636.33 8,636.33 0.0K
14:28 8,638.29 8,638.29 8,638.29 8,638.29 0.0K
14:29 8,639.25 8,639.25 8,639.25 8,639.25 0.0K
14:30 8,640.14 8,640.14 8,640.14 8,640.14 0.0K
14:31 8,639.51 8,639.51 8,639.51 8,639.51 0.0K
14:32 8,638.49 8,638.49 8,638.49 8,638.49 0.0K
14:33 8,637.56 8,637.56 8,637.56 8,637.56 0.0K
14:34 8,636.11 8,636.11 8,636.11 8,636.11 0.0K
14:35 8,636.79 8,636.79 8,636.79 8,636.79 0.0K
14:36 8,636.85 8,636.85 8,636.85 8,636.85 0.0K
14:37 8,637.46 8,637.46 8,637.46 8,637.46 0.0K
14:38 8,638.17 8,638.17 8,638.17 8,638.17 0.0K
14:39 8,638.11 8,638.11 8,638.11 8,638.11 0.0K
14:40 8,638.17 8,638.17 8,638.17 8,638.17 0.0K
14:41 8,638.37 8,638.37 8,638.37 8,638.37 0.0K
14:42 8,638.77 8,638.77 8,638.77 8,638.77 0.0K
14:43 8,639.32 8,639.32 8,639.32 8,639.32 0.0K
14:44 8,641.33 8,641.33 8,641.33 8,641.33 0.0K
14:45 8,642.02 8,642.02 8,642.02 8,642.02 0.0K
14:46 8,644.81 8,644.81 8,644.81 8,644.81 0.0K
14:47 8,644.98 8,644.98 8,644.98 8,644.98 0.0K
14:48 8,646.89 8,646.89 8,646.89 8,646.89 0.0K
14:49 8,646.35 8,646.35 8,646.35 8,646.35 0.0K
14:50 8,644.76 8,644.76 8,644.76 8,644.76 0.0K
14:51 8,645.09 8,645.09 8,645.09 8,645.09 0.0K
14:52 8,644.97 8,644.97 8,644.97 8,644.97 0.0K
14:53 8,642.58 8,642.58 8,642.58 8,642.58 0.0K
14:54 8,642.32 8,642.32 8,642.32 8,642.32 0.0K
14:55 8,642.74 8,642.74 8,642.74 8,642.74 0.0K
14:56 8,643.11 8,643.11 8,643.11 8,643.11 0.0K
14:57 8,644.39 8,644.39 8,644.39 8,644.39 0.0K
14:58 8,644.01 8,644.01 8,644.01 8,644.01 0.0K
14:59 8,645.54 8,645.54 8,645.54 8,645.54 0.0K
15:00 8,646.93 8,646.93 8,646.93 8,646.93 0.0K
15:01 8,647.77 8,647.77 8,647.77 8,647.77 0.0K
15:02 8,649.30 8,649.30 8,649.30 8,649.30 0.0K
15:03 8,648.30 8,648.30 8,648.30 8,648.30 0.0K
15:04 8,650.13 8,650.13 8,650.13 8,650.13 0.0K
15:05 8,651.41 8,651.41 8,651.41 8,651.41 0.0K
15:06 8,651.18 8,651.18 8,651.18 8,651.18 0.0K
15:07 8,652.07 8,652.07 8,652.07 8,652.07 0.0K
15:08 8,654.79 8,654.79 8,654.79 8,654.79 0.0K
15:09 8,653.83 8,653.83 8,653.83 8,653.83 0.0K
15:10 8,653.05 8,653.05 8,653.05 8,653.05 0.0K
15:11 8,651.40 8,651.40 8,651.40 8,651.40 0.0K
15:12 8,651.58 8,651.58 8,651.58 8,651.58 0.0K
15:13 8,651.31 8,651.31 8,651.31 8,651.31 0.0K
15:14 8,650.28 8,650.28 8,650.28 8,650.28 0.0K
15:15 8,649.18 8,649.18 8,649.18 8,649.18 0.0K
15:16 8,649.62 8,649.62 8,649.62 8,649.62 0.0K
15:17 8,650.95 8,650.95 8,650.95 8,650.95 0.0K
15:18 8,653.44 8,653.44 8,653.44 8,653.44 0.0K
15:19 8,654.72 8,654.72 8,654.72 8,654.72 0.0K
15:20 8,656.13 8,656.13 8,656.13 8,656.13 0.0K
15:21 8,653.87 8,653.87 8,653.87 8,653.87 0.0K
15:22 8,654.91 8,654.91 8,654.91 8,654.91 0.0K
15:23 8,654.64 8,654.64 8,654.64 8,654.64 0.0K
15:24 8,655.40 8,655.40 8,655.40 8,655.40 0.0K
15:25 8,656.11 8,656.11 8,656.11 8,656.11 0.0K
15:26 8,656.73 8,656.73 8,656.73 8,656.73 0.0K
15:27 8,657.96 8,657.96 8,657.96 8,657.96 0.0K
15:28 8,657.08 8,657.08 8,657.08 8,657.08 0.0K
15:29 8,656.81 8,656.81 8,656.81 8,656.81 0.0K
15:30 8,656.35 8,656.35 8,656.35 8,656.35 0.0K
15:31 8,655.68 8,655.68 8,655.68 8,655.68 0.0K
15:32 8,655.96 8,655.96 8,655.96 8,655.96 0.0K
15:33 8,653.39 8,653.39 8,653.39 8,653.39 0.0K
15:34 8,653.77 8,653.77 8,653.77 8,653.77 0.0K
15:35 8,652.51 8,652.51 8,652.51 8,652.51 0.0K
15:36 8,650.20 8,650.20 8,650.20 8,650.20 0.0K
15:37 8,649.47 8,649.47 8,649.47 8,649.47 0.0K
15:38 8,649.37 8,649.37 8,649.37 8,649.37 0.0K
15:39 8,648.11 8,648.11 8,648.11 8,648.11 0.0K
15:40 8,647.67 8,647.67 8,647.67 8,647.67 0.0K
15:41 8,648.28 8,648.28 8,648.28 8,648.28 0.0K
15:42 8,647.07 8,647.07 8,647.07 8,647.07 0.0K
15:43 8,646.62 8,646.62 8,646.62 8,646.62 0.0K
15:44 8,644.14 8,644.14 8,644.14 8,644.14 0.0K
15:45 8,640.35 8,640.35 8,640.35 8,640.35 0.0K
15:46 8,639.25 8,639.25 8,639.25 8,639.25 0.0K
15:47 8,638.53 8,638.53 8,638.53 8,638.53 0.0K
15:48 8,635.51 8,635.51 8,635.51 8,635.51 0.0K
15:49 8,635.32 8,635.32 8,635.32 8,635.32 0.0K
15:50 8,636.05 8,636.05 8,636.05 8,636.05 0.0K
15:51 8,640.05 8,640.05 8,640.05 8,640.05 0.0K
15:52 8,646.94 8,646.94 8,646.94 8,646.94 0.0K
15:53 8,646.55 8,646.55 8,646.55 8,646.55 0.0K
15:54 8,648.34 8,648.34 8,648.34 8,648.34 0.0K
15:55 8,648.35 8,648.35 8,648.35 8,648.35 0.0K
15:56 8,657.96 8,657.96 8,657.96 8,657.96 0.0K
15:57 8,659.18 8,659.18 8,659.18 8,659.18 0.0K
15:58 8,659.77 8,659.77 8,659.77 8,659.77 0.0K
15:59 8,658.96 8,658.96 8,658.96 8,658.96 0.0K
16:00 8,657.48 8,657.48 8,657.48 8,657.48 0.0K
16:01 8,657.43 8,657.43 8,657.43 8,657.43 0.0K
16:02 8,654.60 8,654.60 8,654.60 8,654.60 0.0K
16:03 8,654.24 8,654.24 8,654.24 8,654.24 0.0K
16:04 8,652.02 8,652.02 8,652.02 8,652.02 0.0K
16:05 8,651.28 8,651.28 8,651.28 8,651.28 0.0K
16:06 8,644.31 8,644.31 8,644.31 8,644.31 0.0K
16:07 8,644.86 8,644.86 8,644.86 8,644.86 0.0K
16:08 8,642.73 8,642.73 8,642.73 8,642.73 0.0K
16:09 8,643.60 8,643.60 8,643.60 8,643.60 0.0K
16:10 8,644.18 8,644.18 8,644.18 8,644.18 0.0K
16:11 8,640.76 8,640.76 8,640.76 8,640.76 0.0K
16:12 8,641.11 8,641.11 8,641.11 8,641.11 0.0K
16:13 8,638.60 8,638.60 8,638.60 8,638.60 0.0K
16:14 8,634.98 8,634.98 8,634.98 8,634.98 0.0K
16:15 8,636.83 8,636.83 8,636.83 8,636.83 0.0K
16:16 8,636.55 8,636.55 8,636.55 8,636.55 0.0K
16:17 8,635.85 8,635.85 8,635.85 8,635.85 0.0K
16:18 8,634.32 8,634.32 8,634.32 8,634.32 0.0K
16:19 8,634.11 8,634.11 8,634.11 8,634.11 0.0K
16:20 8,628.90 8,628.90 8,628.90 8,628.90 0.0K
16:21 8,629.49 8,629.49 8,629.49 8,629.49 0.0K
16:22 8,625.18 8,625.18 8,625.18 8,625.18 0.0K
16:23 8,626.03 8,626.03 8,626.03 8,626.03 0.0K
16:24 8,624.63 8,624.63 8,624.63 8,624.63 0.0K
16:25 8,622.80 8,622.80 8,622.80 8,622.80 0.0K
16:26 8,623.91 8,623.91 8,623.91 8,623.91 0.0K
16:27 8,622.65 8,622.65 8,622.65 8,622.65 0.0K
16:28 8,623.89 8,623.89 8,623.89 8,623.89 0.0K
16:29 8,624.44 8,624.44 8,624.44 8,624.44 0.0K
16:30 8,624.58 8,624.58 8,624.58 8,624.58 0.0K
16:31 8,627.90 8,627.90 8,627.90 8,627.90 0.0K
16:32 8,628.66 8,628.66 8,628.66 8,628.66 0.0K
16:33 8,633.38 8,633.38 8,633.38 8,633.38 0.0K
16:34 8,635.92 8,635.92 8,635.92 8,635.92 0.0K
16:35 8,637.12 8,637.12 8,637.12 8,637.12 0.0K
16:36 8,627.15 8,627.15 8,627.15 8,627.15 0.0K
16:37 8,628.80 8,628.80 8,628.80 8,628.80 0.0K
16:38 8,629.78 8,629.78 8,629.78 8,629.78 0.0K
16:39 8,632.16 8,632.16 8,632.16 8,632.16 0.0K
16:40 8,632.36 8,632.36 8,632.36 8,632.36 0.0K
16:41 8,632.80 8,632.80 8,632.80 8,632.80 0.0K
16:42 8,632.69 8,632.69 8,632.69 8,632.69 0.0K
16:43 8,628.44 8,628.44 8,628.44 8,628.44 0.0K
16:44 8,626.20 8,626.20 8,626.20 8,626.20 0.0K
16:45 8,626.34 8,626.34 8,626.34 8,626.34 0.0K
16:46 8,625.16 8,625.16 8,625.16 8,625.16 0.0K
16:47 8,626.53 8,626.53 8,626.53 8,626.53 0.0K
16:48 8,625.30 8,625.30 8,625.30 8,625.30 0.0K
16:49 8,625.13 8,625.13 8,625.13 8,625.13 0.0K
16:50 8,624.90 8,624.90 8,624.90 8,624.90 0.0K
16:51 8,624.20 8,624.20 8,624.20 8,624.20 0.0K
16:52 8,623.10 8,623.10 8,623.10 8,623.10 0.0K
16:53 8,615.62 8,615.62 8,615.62 8,615.62 0.0K
16:54 8,617.47 8,617.47 8,617.47 8,617.47 0.0K
16:55 8,615.48 8,615.48 8,615.48 8,615.48 0.0K
16:59 8,602.49 8,602.49 8,602.49 8,602.49 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