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 8,263.28 8,263.28 8,263.28 8,263.28 0.0K
09:01 8,253.54 8,253.54 8,253.54 8,253.54 0.0K
09:02 8,256.93 8,256.93 8,256.93 8,256.93 0.0K
09:03 8,252.19 8,252.19 8,252.19 8,252.19 0.0K
09:04 8,263.44 8,263.44 8,263.44 8,263.44 0.0K
09:05 8,265.78 8,265.78 8,265.78 8,265.78 0.0K
09:06 8,268.27 8,268.27 8,268.27 8,268.27 0.0K
09:07 8,263.24 8,263.24 8,263.24 8,263.24 0.0K
09:08 8,262.94 8,262.94 8,262.94 8,262.94 0.0K
09:09 8,265.30 8,265.30 8,265.30 8,265.30 0.0K
09:10 8,264.09 8,264.09 8,264.09 8,264.09 0.0K
09:11 8,266.80 8,266.80 8,266.80 8,266.80 0.0K
09:12 8,270.96 8,270.96 8,270.96 8,270.96 0.0K
09:13 8,272.24 8,272.24 8,272.24 8,272.24 0.0K
09:14 8,266.57 8,266.57 8,266.57 8,266.57 0.0K
09:15 8,264.63 8,264.63 8,264.63 8,264.63 0.0K
09:16 8,262.55 8,262.55 8,262.55 8,262.55 0.0K
09:17 8,255.43 8,255.43 8,255.43 8,255.43 0.0K
09:18 8,255.15 8,255.15 8,255.15 8,255.15 0.0K
09:19 8,254.83 8,254.83 8,254.83 8,254.83 0.0K
09:20 8,254.25 8,254.25 8,254.25 8,254.25 0.0K
09:21 8,257.27 8,257.27 8,257.27 8,257.27 0.0K
09:22 8,259.67 8,259.67 8,259.67 8,259.67 0.0K
09:23 8,260.13 8,260.13 8,260.13 8,260.13 0.0K
09:24 8,261.60 8,261.60 8,261.60 8,261.60 0.0K
09:25 8,261.89 8,261.89 8,261.89 8,261.89 0.0K
09:26 8,265.68 8,265.68 8,265.68 8,265.68 0.0K
09:27 8,271.02 8,271.02 8,271.02 8,271.02 0.0K
09:28 8,271.59 8,271.59 8,271.59 8,271.59 0.0K
09:29 8,275.84 8,275.84 8,275.84 8,275.84 0.0K
09:30 8,271.82 8,271.82 8,271.82 8,271.82 0.0K
09:31 8,271.90 8,271.90 8,271.90 8,271.90 0.0K
09:32 8,273.38 8,273.38 8,273.38 8,273.38 0.0K
09:33 8,274.00 8,274.00 8,274.00 8,274.00 0.0K
09:34 8,271.76 8,271.76 8,271.76 8,271.76 0.0K
09:35 8,261.97 8,261.97 8,261.97 8,261.97 0.0K
09:36 8,258.69 8,258.69 8,258.69 8,258.69 0.0K
09:37 8,261.29 8,261.29 8,261.29 8,261.29 0.0K
09:38 8,267.13 8,267.13 8,267.13 8,267.13 0.0K
09:39 8,270.06 8,270.06 8,270.06 8,270.06 0.0K
09:40 8,272.85 8,272.85 8,272.85 8,272.85 0.0K
09:41 8,273.88 8,273.88 8,273.88 8,273.88 0.0K
09:42 8,275.01 8,275.01 8,275.01 8,275.01 0.0K
09:43 8,274.95 8,274.95 8,274.95 8,274.95 0.0K
09:44 8,274.90 8,274.90 8,274.90 8,274.90 0.0K
09:45 8,274.66 8,274.66 8,274.66 8,274.66 0.0K
09:46 8,276.07 8,276.07 8,276.07 8,276.07 0.0K
09:47 8,275.02 8,275.02 8,275.02 8,275.02 0.0K
09:48 8,272.65 8,272.65 8,272.65 8,272.65 0.0K
09:49 8,273.03 8,273.03 8,273.03 8,273.03 0.0K
09:50 8,272.91 8,272.91 8,272.91 8,272.91 0.0K
09:51 8,273.19 8,273.19 8,273.19 8,273.19 0.0K
09:52 8,274.71 8,274.71 8,274.71 8,274.71 0.0K
09:53 8,277.11 8,277.11 8,277.11 8,277.11 0.0K
09:54 8,274.64 8,274.64 8,274.64 8,274.64 0.0K
09:55 8,269.50 8,269.50 8,269.50 8,269.50 0.0K
09:56 8,267.40 8,267.40 8,267.40 8,267.40 0.0K
09:57 8,264.46 8,264.46 8,264.46 8,264.46 0.0K
09:58 8,263.83 8,263.83 8,263.83 8,263.83 0.0K
09:59 8,262.92 8,262.92 8,262.92 8,262.92 0.0K
10:00 8,264.63 8,264.63 8,264.63 8,264.63 0.0K
10:01 8,264.55 8,264.55 8,264.55 8,264.55 0.0K
10:02 8,264.33 8,264.33 8,264.33 8,264.33 0.0K
10:03 8,266.56 8,266.56 8,266.56 8,266.56 0.0K
10:04 8,266.71 8,266.71 8,266.71 8,266.71 0.0K
10:05 8,266.85 8,266.85 8,266.85 8,266.85 0.0K
10:06 8,268.72 8,268.72 8,268.72 8,268.72 0.0K
10:07 8,268.81 8,268.81 8,268.81 8,268.81 0.0K
10:08 8,269.55 8,269.55 8,269.55 8,269.55 0.0K
10:09 8,266.69 8,266.69 8,266.69 8,266.69 0.0K
10:10 8,261.93 8,261.93 8,261.93 8,261.93 0.0K
10:11 8,259.69 8,259.69 8,259.69 8,259.69 0.0K
10:12 8,251.78 8,251.78 8,251.78 8,251.78 0.0K
10:13 8,249.96 8,249.96 8,249.96 8,249.96 0.0K
10:14 8,251.47 8,251.47 8,251.47 8,251.47 0.0K
10:15 8,252.04 8,252.04 8,252.04 8,252.04 0.0K
10:16 8,253.80 8,253.80 8,253.80 8,253.80 0.0K
10:17 8,256.44 8,256.44 8,256.44 8,256.44 0.0K
10:18 8,257.87 8,257.87 8,257.87 8,257.87 0.0K
10:19 8,258.64 8,258.64 8,258.64 8,258.64 0.0K
10:20 8,257.16 8,257.16 8,257.16 8,257.16 0.0K
10:21 8,257.51 8,257.51 8,257.51 8,257.51 0.0K
10:22 8,257.10 8,257.10 8,257.10 8,257.10 0.0K
10:23 8,257.90 8,257.90 8,257.90 8,257.90 0.0K
10:24 8,256.12 8,256.12 8,256.12 8,256.12 0.0K
10:25 8,258.16 8,258.16 8,258.16 8,258.16 0.0K
10:26 8,260.04 8,260.04 8,260.04 8,260.04 0.0K
10:27 8,260.21 8,260.21 8,260.21 8,260.21 0.0K
10:28 8,260.09 8,260.09 8,260.09 8,260.09 0.0K
10:29 8,260.01 8,260.01 8,260.01 8,260.01 0.0K
10:30 8,261.07 8,261.07 8,261.07 8,261.07 0.0K
10:31 8,264.00 8,264.00 8,264.00 8,264.00 0.0K
10:32 8,264.38 8,264.38 8,264.38 8,264.38 0.0K
10:33 8,266.34 8,266.34 8,266.34 8,266.34 0.0K
10:34 8,259.93 8,259.93 8,259.93 8,259.93 0.0K
10:35 8,258.56 8,258.56 8,258.56 8,258.56 0.0K
10:36 8,261.45 8,261.45 8,261.45 8,261.45 0.0K
10:37 8,263.01 8,263.01 8,263.01 8,263.01 0.0K
10:38 8,264.14 8,264.14 8,264.14 8,264.14 0.0K
10:39 8,262.31 8,262.31 8,262.31 8,262.31 0.0K
10:40 8,261.95 8,261.95 8,261.95 8,261.95 0.0K
10:41 8,261.86 8,261.86 8,261.86 8,261.86 0.0K
10:42 8,260.94 8,260.94 8,260.94 8,260.94 0.0K
10:43 8,260.74 8,260.74 8,260.74 8,260.74 0.0K
10:44 8,260.61 8,260.61 8,260.61 8,260.61 0.0K
10:45 8,257.16 8,257.16 8,257.16 8,257.16 0.0K
10:46 8,257.77 8,257.77 8,257.77 8,257.77 0.0K
10:47 8,257.32 8,257.32 8,257.32 8,257.32 0.0K
10:48 8,258.50 8,258.50 8,258.50 8,258.50 0.0K
10:49 8,258.96 8,258.96 8,258.96 8,258.96 0.0K
10:50 8,259.84 8,259.84 8,259.84 8,259.84 0.0K
10:51 8,253.69 8,253.69 8,253.69 8,253.69 0.0K
10:52 8,253.17 8,253.17 8,253.17 8,253.17 0.0K
10:53 8,253.28 8,253.28 8,253.28 8,253.28 0.0K
10:54 8,252.53 8,252.53 8,252.53 8,252.53 0.0K
10:55 8,253.05 8,253.05 8,253.05 8,253.05 0.0K
10:56 8,253.48 8,253.48 8,253.48 8,253.48 0.0K
10:57 8,252.33 8,252.33 8,252.33 8,252.33 0.0K
10:58 8,252.37 8,252.37 8,252.37 8,252.37 0.0K
10:59 8,250.73 8,250.73 8,250.73 8,250.73 0.0K
11:00 8,249.90 8,249.90 8,249.90 8,249.90 0.0K
11:01 8,252.67 8,252.67 8,252.67 8,252.67 0.0K
11:02 8,254.77 8,254.77 8,254.77 8,254.77 0.0K
11:03 8,256.07 8,256.07 8,256.07 8,256.07 0.0K
11:04 8,258.89 8,258.89 8,258.89 8,258.89 0.0K
11:05 8,259.06 8,259.06 8,259.06 8,259.06 0.0K
11:06 8,259.75 8,259.75 8,259.75 8,259.75 0.0K
11:07 8,260.70 8,260.70 8,260.70 8,260.70 0.0K
11:08 8,260.53 8,260.53 8,260.53 8,260.53 0.0K
11:09 8,260.82 8,260.82 8,260.82 8,260.82 0.0K
11:10 8,259.50 8,259.50 8,259.50 8,259.50 0.0K
11:11 8,257.18 8,257.18 8,257.18 8,257.18 0.0K
11:12 8,258.26 8,258.26 8,258.26 8,258.26 0.0K
11:13 8,259.91 8,259.91 8,259.91 8,259.91 0.0K
11:14 8,259.02 8,259.02 8,259.02 8,259.02 0.0K
11:15 8,259.10 8,259.10 8,259.10 8,259.10 0.0K
11:16 8,259.40 8,259.40 8,259.40 8,259.40 0.0K
11:17 8,260.07 8,260.07 8,260.07 8,260.07 0.0K
11:18 8,260.32 8,260.32 8,260.32 8,260.32 0.0K
11:19 8,258.39 8,258.39 8,258.39 8,258.39 0.0K
11:20 8,262.13 8,262.13 8,262.13 8,262.13 0.0K
11:21 8,262.23 8,262.23 8,262.23 8,262.23 0.0K
11:22 8,262.09 8,262.09 8,262.09 8,262.09 0.0K
11:23 8,260.01 8,260.01 8,260.01 8,260.01 0.0K
11:24 8,258.01 8,258.01 8,258.01 8,258.01 0.0K
11:25 8,254.13 8,254.13 8,254.13 8,254.13 0.0K
11:26 8,252.83 8,252.83 8,252.83 8,252.83 0.0K
11:27 8,253.10 8,253.10 8,253.10 8,253.10 0.0K
11:28 8,252.78 8,252.78 8,252.78 8,252.78 0.0K
11:29 8,253.37 8,253.37 8,253.37 8,253.37 0.0K
11:30 8,251.43 8,251.43 8,251.43 8,251.43 0.0K
11:31 8,254.30 8,254.30 8,254.30 8,254.30 0.0K
11:32 8,254.61 8,254.61 8,254.61 8,254.61 0.0K
11:33 8,253.60 8,253.60 8,253.60 8,253.60 0.0K
11:34 8,253.16 8,253.16 8,253.16 8,253.16 0.0K
11:35 8,252.95 8,252.95 8,252.95 8,252.95 0.0K
11:36 8,251.92 8,251.92 8,251.92 8,251.92 0.0K
11:37 8,252.80 8,252.80 8,252.80 8,252.80 0.0K
11:38 8,252.33 8,252.33 8,252.33 8,252.33 0.0K
11:39 8,251.98 8,251.98 8,251.98 8,251.98 0.0K
11:40 8,251.17 8,251.17 8,251.17 8,251.17 0.0K
11:41 8,251.93 8,251.93 8,251.93 8,251.93 0.0K
11:42 8,251.12 8,251.12 8,251.12 8,251.12 0.0K
11:43 8,252.37 8,252.37 8,252.37 8,252.37 0.0K
11:44 8,251.74 8,251.74 8,251.74 8,251.74 0.0K
11:45 8,248.50 8,248.50 8,248.50 8,248.50 0.0K
11:46 8,247.77 8,247.77 8,247.77 8,247.77 0.0K
11:47 8,245.46 8,245.46 8,245.46 8,245.46 0.0K
11:48 8,244.61 8,244.61 8,244.61 8,244.61 0.0K
11:49 8,243.80 8,243.80 8,243.80 8,243.80 0.0K
11:50 8,242.62 8,242.62 8,242.62 8,242.62 0.0K
11:51 8,242.37 8,242.37 8,242.37 8,242.37 0.0K
11:52 8,242.67 8,242.67 8,242.67 8,242.67 0.0K
11:53 8,243.26 8,243.26 8,243.26 8,243.26 0.0K
11:54 8,243.56 8,243.56 8,243.56 8,243.56 0.0K
11:55 8,243.00 8,243.00 8,243.00 8,243.00 0.0K
11:56 8,243.55 8,243.55 8,243.55 8,243.55 0.0K
11:57 8,244.01 8,244.01 8,244.01 8,244.01 0.0K
11:58 8,243.69 8,243.69 8,243.69 8,243.69 0.0K
11:59 8,243.82 8,243.82 8,243.82 8,243.82 0.0K
12:00 8,244.73 8,244.73 8,244.73 8,244.73 0.0K
12:01 8,245.28 8,245.28 8,245.28 8,245.28 0.0K
12:02 8,245.27 8,245.27 8,245.27 8,245.27 0.0K
12:03 8,247.44 8,247.44 8,247.44 8,247.44 0.0K
12:04 8,249.47 8,249.47 8,249.47 8,249.47 0.0K
12:05 8,249.88 8,249.88 8,249.88 8,249.88 0.0K
12:06 8,248.49 8,248.49 8,248.49 8,248.49 0.0K
12:07 8,249.48 8,249.48 8,249.48 8,249.48 0.0K
12:08 8,248.01 8,248.01 8,248.01 8,248.01 0.0K
12:09 8,245.74 8,245.74 8,245.74 8,245.74 0.0K
12:10 8,247.12 8,247.12 8,247.12 8,247.12 0.0K
12:11 8,247.15 8,247.15 8,247.15 8,247.15 0.0K
12:12 8,247.16 8,247.16 8,247.16 8,247.16 0.0K
12:13 8,251.01 8,251.01 8,251.01 8,251.01 0.0K
12:14 8,251.50 8,251.50 8,251.50 8,251.50 0.0K
12:15 8,253.19 8,253.19 8,253.19 8,253.19 0.0K
12:16 8,252.95 8,252.95 8,252.95 8,252.95 0.0K
12:17 8,252.98 8,252.98 8,252.98 8,252.98 0.0K
12:18 8,253.83 8,253.83 8,253.83 8,253.83 0.0K
12:19 8,252.52 8,252.52 8,252.52 8,252.52 0.0K
12:20 8,253.03 8,253.03 8,253.03 8,253.03 0.0K
12:21 8,250.80 8,250.80 8,250.80 8,250.80 0.0K
12:22 8,250.39 8,250.39 8,250.39 8,250.39 0.0K
12:23 8,250.32 8,250.32 8,250.32 8,250.32 0.0K
12:24 8,250.60 8,250.60 8,250.60 8,250.60 0.0K
12:25 8,252.24 8,252.24 8,252.24 8,252.24 0.0K
12:26 8,252.17 8,252.17 8,252.17 8,252.17 0.0K
12:27 8,251.00 8,251.00 8,251.00 8,251.00 0.0K
12:28 8,251.16 8,251.16 8,251.16 8,251.16 0.0K
12:29 8,250.80 8,250.80 8,250.80 8,250.80 0.0K
12:30 8,249.58 8,249.58 8,249.58 8,249.58 0.0K
12:31 8,249.27 8,249.27 8,249.27 8,249.27 0.0K
12:32 8,248.63 8,248.63 8,248.63 8,248.63 0.0K
12:33 8,248.98 8,248.98 8,248.98 8,248.98 0.0K
12:34 8,248.65 8,248.65 8,248.65 8,248.65 0.0K
12:35 8,249.44 8,249.44 8,249.44 8,249.44 0.0K
12:36 8,249.02 8,249.02 8,249.02 8,249.02 0.0K
12:37 8,250.47 8,250.47 8,250.47 8,250.47 0.0K
12:38 8,251.13 8,251.13 8,251.13 8,251.13 0.0K
12:39 8,254.93 8,254.93 8,254.93 8,254.93 0.0K
12:40 8,255.59 8,255.59 8,255.59 8,255.59 0.0K
12:41 8,256.90 8,256.90 8,256.90 8,256.90 0.0K
12:42 8,257.35 8,257.35 8,257.35 8,257.35 0.0K
12:43 8,258.72 8,258.72 8,258.72 8,258.72 0.0K
12:44 8,260.87 8,260.87 8,260.87 8,260.87 0.0K
12:45 8,261.28 8,261.28 8,261.28 8,261.28 0.0K
12:46 8,262.12 8,262.12 8,262.12 8,262.12 0.0K
12:47 8,262.77 8,262.77 8,262.77 8,262.77 0.0K
12:48 8,263.34 8,263.34 8,263.34 8,263.34 0.0K
12:49 8,262.89 8,262.89 8,262.89 8,262.89 0.0K
12:50 8,263.32 8,263.32 8,263.32 8,263.32 0.0K
12:51 8,264.01 8,264.01 8,264.01 8,264.01 0.0K
12:52 8,264.39 8,264.39 8,264.39 8,264.39 0.0K
12:53 8,267.28 8,267.28 8,267.28 8,267.28 0.0K
12:54 8,268.39 8,268.39 8,268.39 8,268.39 0.0K
12:55 8,268.61 8,268.61 8,268.61 8,268.61 0.0K
12:56 8,269.24 8,269.24 8,269.24 8,269.24 0.0K
12:57 8,269.33 8,269.33 8,269.33 8,269.33 0.0K
12:58 8,269.15 8,269.15 8,269.15 8,269.15 0.0K
12:59 8,270.36 8,270.36 8,270.36 8,270.36 0.0K
13:00 8,271.56 8,271.56 8,271.56 8,271.56 0.0K
13:01 8,271.39 8,271.39 8,271.39 8,271.39 0.0K
13:02 8,269.36 8,269.36 8,269.36 8,269.36 0.0K
13:03 8,269.55 8,269.55 8,269.55 8,269.55 0.0K
13:04 8,268.40 8,268.40 8,268.40 8,268.40 0.0K
13:05 8,268.23 8,268.23 8,268.23 8,268.23 0.0K
13:06 8,267.21 8,267.21 8,267.21 8,267.21 0.0K
13:07 8,267.40 8,267.40 8,267.40 8,267.40 0.0K
13:08 8,267.21 8,267.21 8,267.21 8,267.21 0.0K
13:09 8,267.19 8,267.19 8,267.19 8,267.19 0.0K
13:10 8,266.74 8,266.74 8,266.74 8,266.74 0.0K
13:11 8,264.77 8,264.77 8,264.77 8,264.77 0.0K
13:12 8,264.16 8,264.16 8,264.16 8,264.16 0.0K
13:13 8,264.10 8,264.10 8,264.10 8,264.10 0.0K
13:14 8,264.72 8,264.72 8,264.72 8,264.72 0.0K
13:15 8,264.23 8,264.23 8,264.23 8,264.23 0.0K
13:16 8,263.58 8,263.58 8,263.58 8,263.58 0.0K
13:17 8,263.72 8,263.72 8,263.72 8,263.72 0.0K
13:18 8,262.65 8,262.65 8,262.65 8,262.65 0.0K
13:19 8,262.17 8,262.17 8,262.17 8,262.17 0.0K
13:20 8,263.71 8,263.71 8,263.71 8,263.71 0.0K
13:21 8,263.45 8,263.45 8,263.45 8,263.45 0.0K
13:22 8,262.13 8,262.13 8,262.13 8,262.13 0.0K
13:23 8,262.33 8,262.33 8,262.33 8,262.33 0.0K
13:24 8,262.68 8,262.68 8,262.68 8,262.68 0.0K
13:25 8,261.99 8,261.99 8,261.99 8,261.99 0.0K
13:26 8,264.27 8,264.27 8,264.27 8,264.27 0.0K
13:27 8,263.65 8,263.65 8,263.65 8,263.65 0.0K
13:28 8,262.80 8,262.80 8,262.80 8,262.80 0.0K
13:29 8,262.31 8,262.31 8,262.31 8,262.31 0.0K
13:30 8,260.37 8,260.37 8,260.37 8,260.37 0.0K
13:31 8,261.34 8,261.34 8,261.34 8,261.34 0.0K
13:32 8,262.18 8,262.18 8,262.18 8,262.18 0.0K
13:33 8,262.06 8,262.06 8,262.06 8,262.06 0.0K
13:34 8,261.80 8,261.80 8,261.80 8,261.80 0.0K
13:35 8,261.30 8,261.30 8,261.30 8,261.30 0.0K
13:36 8,261.64 8,261.64 8,261.64 8,261.64 0.0K
13:37 8,262.38 8,262.38 8,262.38 8,262.38 0.0K
13:38 8,261.66 8,261.66 8,261.66 8,261.66 0.0K
13:39 8,262.26 8,262.26 8,262.26 8,262.26 0.0K
13:40 8,261.80 8,261.80 8,261.80 8,261.80 0.0K
13:41 8,261.10 8,261.10 8,261.10 8,261.10 0.0K
13:42 8,260.51 8,260.51 8,260.51 8,260.51 0.0K
13:43 8,261.90 8,261.90 8,261.90 8,261.90 0.0K
13:44 8,262.06 8,262.06 8,262.06 8,262.06 0.0K
13:45 8,261.61 8,261.61 8,261.61 8,261.61 0.0K
13:46 8,262.22 8,262.22 8,262.22 8,262.22 0.0K
13:47 8,262.10 8,262.10 8,262.10 8,262.10 0.0K
13:48 8,262.09 8,262.09 8,262.09 8,262.09 0.0K
13:49 8,261.36 8,261.36 8,261.36 8,261.36 0.0K
13:50 8,261.68 8,261.68 8,261.68 8,261.68 0.0K
13:51 8,261.84 8,261.84 8,261.84 8,261.84 0.0K
13:52 8,262.59 8,262.59 8,262.59 8,262.59 0.0K
13:53 8,263.04 8,263.04 8,263.04 8,263.04 0.0K
13:54 8,259.00 8,259.00 8,259.00 8,259.00 0.0K
13:55 8,257.74 8,257.74 8,257.74 8,257.74 0.0K
13:56 8,258.05 8,258.05 8,258.05 8,258.05 0.0K
13:57 8,257.89 8,257.89 8,257.89 8,257.89 0.0K
13:58 8,259.15 8,259.15 8,259.15 8,259.15 0.0K
13:59 8,257.72 8,257.72 8,257.72 8,257.72 0.0K
14:00 8,256.81 8,256.81 8,256.81 8,256.81 0.0K
14:01 8,253.96 8,253.96 8,253.96 8,253.96 0.0K
14:02 8,252.92 8,252.92 8,252.92 8,252.92 0.0K
14:03 8,252.86 8,252.86 8,252.86 8,252.86 0.0K
14:04 8,252.72 8,252.72 8,252.72 8,252.72 0.0K
14:05 8,254.69 8,254.69 8,254.69 8,254.69 0.0K
14:06 8,255.03 8,255.03 8,255.03 8,255.03 0.0K
14:07 8,254.51 8,254.51 8,254.51 8,254.51 0.0K
14:08 8,253.88 8,253.88 8,253.88 8,253.88 0.0K
14:09 8,254.57 8,254.57 8,254.57 8,254.57 0.0K
14:10 8,255.11 8,255.11 8,255.11 8,255.11 0.0K
14:11 8,255.09 8,255.09 8,255.09 8,255.09 0.0K
14:12 8,255.56 8,255.56 8,255.56 8,255.56 0.0K
14:13 8,260.31 8,260.31 8,260.31 8,260.31 0.0K
14:14 8,261.06 8,261.06 8,261.06 8,261.06 0.0K
14:15 8,260.16 8,260.16 8,260.16 8,260.16 0.0K
14:16 8,259.92 8,259.92 8,259.92 8,259.92 0.0K
14:17 8,259.90 8,259.90 8,259.90 8,259.90 0.0K
14:18 8,259.90 8,259.90 8,259.90 8,259.90 0.0K
14:19 8,259.64 8,259.64 8,259.64 8,259.64 0.0K
14:20 8,260.34 8,260.34 8,260.34 8,260.34 0.0K
14:21 8,262.53 8,262.53 8,262.53 8,262.53 0.0K
14:22 8,263.27 8,263.27 8,263.27 8,263.27 0.0K
14:23 8,265.12 8,265.12 8,265.12 8,265.12 0.0K
14:24 8,266.09 8,266.09 8,266.09 8,266.09 0.0K
14:25 8,266.88 8,266.88 8,266.88 8,266.88 0.0K
14:26 8,267.65 8,267.65 8,267.65 8,267.65 0.0K
14:27 8,268.00 8,268.00 8,268.00 8,268.00 0.0K
14:28 8,269.53 8,269.53 8,269.53 8,269.53 0.0K
14:29 8,268.81 8,268.81 8,268.81 8,268.81 0.0K
14:30 8,268.33 8,268.33 8,268.33 8,268.33 0.0K
14:31 8,269.16 8,269.16 8,269.16 8,269.16 0.0K
14:32 8,269.17 8,269.17 8,269.17 8,269.17 0.0K
14:33 8,269.16 8,269.16 8,269.16 8,269.16 0.0K
14:34 8,269.19 8,269.19 8,269.19 8,269.19 0.0K
14:35 8,270.49 8,270.49 8,270.49 8,270.49 0.0K
14:36 8,269.86 8,269.86 8,269.86 8,269.86 0.0K
14:37 8,270.21 8,270.21 8,270.21 8,270.21 0.0K
14:38 8,274.22 8,274.22 8,274.22 8,274.22 0.0K
14:39 8,273.90 8,273.90 8,273.90 8,273.90 0.0K
14:40 8,274.14 8,274.14 8,274.14 8,274.14 0.0K
14:41 8,274.15 8,274.15 8,274.15 8,274.15 0.0K
14:42 8,273.27 8,273.27 8,273.27 8,273.27 0.0K
14:43 8,276.31 8,276.31 8,276.31 8,276.31 0.0K
14:44 8,275.86 8,275.86 8,275.86 8,275.86 0.0K
14:45 8,275.27 8,275.27 8,275.27 8,275.27 0.0K
14:46 8,274.98 8,274.98 8,274.98 8,274.98 0.0K
14:47 8,276.36 8,276.36 8,276.36 8,276.36 0.0K
14:48 8,277.06 8,277.06 8,277.06 8,277.06 0.0K
14:49 8,277.55 8,277.55 8,277.55 8,277.55 0.0K
14:50 8,276.96 8,276.96 8,276.96 8,276.96 0.0K
14:51 8,277.28 8,277.28 8,277.28 8,277.28 0.0K
14:52 8,276.63 8,276.63 8,276.63 8,276.63 0.0K
14:53 8,277.72 8,277.72 8,277.72 8,277.72 0.0K
14:54 8,278.51 8,278.51 8,278.51 8,278.51 0.0K
14:55 8,279.46 8,279.46 8,279.46 8,279.46 0.0K
14:56 8,279.26 8,279.26 8,279.26 8,279.26 0.0K
14:57 8,279.54 8,279.54 8,279.54 8,279.54 0.0K
14:58 8,279.93 8,279.93 8,279.93 8,279.93 0.0K
14:59 8,279.85 8,279.85 8,279.85 8,279.85 0.0K
15:00 8,279.24 8,279.24 8,279.24 8,279.24 0.0K
15:01 8,273.87 8,273.87 8,273.87 8,273.87 0.0K
15:02 8,273.80 8,273.80 8,273.80 8,273.80 0.0K
15:03 8,275.09 8,275.09 8,275.09 8,275.09 0.0K
15:04 8,275.32 8,275.32 8,275.32 8,275.32 0.0K
15:05 8,275.32 8,275.32 8,275.32 8,275.32 0.0K
15:06 8,275.84 8,275.84 8,275.84 8,275.84 0.0K
15:07 8,276.16 8,276.16 8,276.16 8,276.16 0.0K
15:08 8,279.39 8,279.39 8,279.39 8,279.39 0.0K
15:09 8,279.90 8,279.90 8,279.90 8,279.90 0.0K
15:10 8,281.35 8,281.35 8,281.35 8,281.35 0.0K
15:11 8,281.69 8,281.69 8,281.69 8,281.69 0.0K
15:12 8,282.24 8,282.24 8,282.24 8,282.24 0.0K
15:13 8,281.97 8,281.97 8,281.97 8,281.97 0.0K
15:14 8,281.80 8,281.80 8,281.80 8,281.80 0.0K
15:15 8,281.37 8,281.37 8,281.37 8,281.37 0.0K
15:16 8,281.74 8,281.74 8,281.74 8,281.74 0.0K
15:17 8,283.64 8,283.64 8,283.64 8,283.64 0.0K
15:18 8,283.98 8,283.98 8,283.98 8,283.98 0.0K
15:19 8,284.34 8,284.34 8,284.34 8,284.34 0.0K
15:20 8,284.04 8,284.04 8,284.04 8,284.04 0.0K
15:21 8,283.50 8,283.50 8,283.50 8,283.50 0.0K
15:22 8,282.86 8,282.86 8,282.86 8,282.86 0.0K
15:23 8,282.82 8,282.82 8,282.82 8,282.82 0.0K
15:24 8,283.18 8,283.18 8,283.18 8,283.18 0.0K
15:25 8,282.53 8,282.53 8,282.53 8,282.53 0.0K
15:26 8,283.34 8,283.34 8,283.34 8,283.34 0.0K
15:27 8,282.76 8,282.76 8,282.76 8,282.76 0.0K
15:28 8,282.83 8,282.83 8,282.83 8,282.83 0.0K
15:29 8,282.21 8,282.21 8,282.21 8,282.21 0.0K
15:30 8,282.85 8,282.85 8,282.85 8,282.85 0.0K
15:31 8,279.18 8,279.18 8,279.18 8,279.18 0.0K
15:32 8,276.23 8,276.23 8,276.23 8,276.23 0.0K
15:33 8,273.29 8,273.29 8,273.29 8,273.29 0.0K
15:34 8,273.04 8,273.04 8,273.04 8,273.04 0.0K
15:35 8,275.10 8,275.10 8,275.10 8,275.10 0.0K
15:36 8,273.84 8,273.84 8,273.84 8,273.84 0.0K
15:37 8,274.11 8,274.11 8,274.11 8,274.11 0.0K
15:38 8,274.56 8,274.56 8,274.56 8,274.56 0.0K
15:39 8,274.45 8,274.45 8,274.45 8,274.45 0.0K
15:40 8,270.61 8,270.61 8,270.61 8,270.61 0.0K
15:41 8,267.94 8,267.94 8,267.94 8,267.94 0.0K
15:42 8,265.67 8,265.67 8,265.67 8,265.67 0.0K
15:43 8,265.96 8,265.96 8,265.96 8,265.96 0.0K
15:44 8,265.90 8,265.90 8,265.90 8,265.90 0.0K
15:45 8,269.62 8,269.62 8,269.62 8,269.62 0.0K
15:46 8,270.83 8,270.83 8,270.83 8,270.83 0.0K
15:47 8,266.34 8,266.34 8,266.34 8,266.34 0.0K
15:48 8,267.67 8,267.67 8,267.67 8,267.67 0.0K
15:49 8,266.76 8,266.76 8,266.76 8,266.76 0.0K
15:50 8,270.65 8,270.65 8,270.65 8,270.65 0.0K
15:51 8,272.02 8,272.02 8,272.02 8,272.02 0.0K
15:52 8,271.36 8,271.36 8,271.36 8,271.36 0.0K
15:53 8,271.33 8,271.33 8,271.33 8,271.33 0.0K
15:54 8,273.71 8,273.71 8,273.71 8,273.71 0.0K
15:55 8,273.35 8,273.35 8,273.35 8,273.35 0.0K
15:56 8,273.11 8,273.11 8,273.11 8,273.11 0.0K
15:57 8,270.62 8,270.62 8,270.62 8,270.62 0.0K
15:58 8,269.52 8,269.52 8,269.52 8,269.52 0.0K
15:59 8,269.36 8,269.36 8,269.36 8,269.36 0.0K
16:00 8,272.66 8,272.66 8,272.66 8,272.66 0.0K
16:01 8,271.82 8,271.82 8,271.82 8,271.82 0.0K
16:02 8,273.15 8,273.15 8,273.15 8,273.15 0.0K
16:03 8,276.31 8,276.31 8,276.31 8,276.31 0.0K
16:04 8,278.63 8,278.63 8,278.63 8,278.63 0.0K
16:05 8,278.67 8,278.67 8,278.67 8,278.67 0.0K
16:06 8,284.98 8,284.98 8,284.98 8,284.98 0.0K
16:07 8,285.75 8,285.75 8,285.75 8,285.75 0.0K
16:08 8,287.80 8,287.80 8,287.80 8,287.80 0.0K
16:09 8,287.73 8,287.73 8,287.73 8,287.73 0.0K
16:10 8,285.43 8,285.43 8,285.43 8,285.43 0.0K
16:11 8,285.18 8,285.18 8,285.18 8,285.18 0.0K
16:12 8,284.21 8,284.21 8,284.21 8,284.21 0.0K
16:13 8,279.27 8,279.27 8,279.27 8,279.27 0.0K
16:14 8,279.59 8,279.59 8,279.59 8,279.59 0.0K
16:15 8,280.70 8,280.70 8,280.70 8,280.70 0.0K
16:16 8,278.91 8,278.91 8,278.91 8,278.91 0.0K
16:17 8,278.98 8,278.98 8,278.98 8,278.98 0.0K
16:18 8,277.54 8,277.54 8,277.54 8,277.54 0.0K
16:19 8,279.79 8,279.79 8,279.79 8,279.79 0.0K
16:20 8,283.89 8,283.89 8,283.89 8,283.89 0.0K
16:21 8,284.63 8,284.63 8,284.63 8,284.63 0.0K
16:22 8,283.38 8,283.38 8,283.38 8,283.38 0.0K
16:23 8,283.80 8,283.80 8,283.80 8,283.80 0.0K
16:24 8,282.13 8,282.13 8,282.13 8,282.13 0.0K
16:25 8,283.91 8,283.91 8,283.91 8,283.91 0.0K
16:26 8,285.54 8,285.54 8,285.54 8,285.54 0.0K
16:27 8,291.90 8,291.90 8,291.90 8,291.90 0.0K
16:28 8,291.07 8,291.07 8,291.07 8,291.07 0.0K
16:29 8,290.91 8,290.91 8,290.91 8,290.91 0.0K
16:30 8,290.40 8,290.40 8,290.40 8,290.40 0.0K
16:31 8,289.41 8,289.41 8,289.41 8,289.41 0.0K
16:32 8,289.65 8,289.65 8,289.65 8,289.65 0.0K
16:33 8,289.75 8,289.75 8,289.75 8,289.75 0.0K
16:34 8,290.10 8,290.10 8,290.10 8,290.10 0.0K
16:35 8,289.94 8,289.94 8,289.94 8,289.94 0.0K
16:36 8,291.37 8,291.37 8,291.37 8,291.37 0.0K
16:37 8,293.29 8,293.29 8,293.29 8,293.29 0.0K
16:38 8,294.89 8,294.89 8,294.89 8,294.89 0.0K
16:39 8,296.20 8,296.20 8,296.20 8,296.20 0.0K
16:40 8,295.01 8,295.01 8,295.01 8,295.01 0.0K
16:41 8,294.44 8,294.44 8,294.44 8,294.44 0.0K
16:42 8,296.70 8,296.70 8,296.70 8,296.70 0.0K
16:43 8,296.02 8,296.02 8,296.02 8,296.02 0.0K
16:44 8,298.45 8,298.45 8,298.45 8,298.45 0.0K
16:45 8,299.14 8,299.14 8,299.14 8,299.14 0.0K
16:46 8,301.15 8,301.15 8,301.15 8,301.15 0.0K
16:47 8,299.84 8,299.84 8,299.84 8,299.84 0.0K
16:48 8,299.57 8,299.57 8,299.57 8,299.57 0.0K
16:49 8,302.09 8,302.09 8,302.09 8,302.09 0.0K
16:50 8,303.73 8,303.73 8,303.73 8,303.73 0.0K
16:51 8,303.77 8,303.77 8,303.77 8,303.77 0.0K
16:52 8,302.00 8,302.00 8,302.00 8,302.00 0.0K
16:53 8,302.14 8,302.14 8,302.14 8,302.14 0.0K
16:54 8,303.61 8,303.61 8,303.61 8,303.61 0.0K
16:55 8,306.84 8,306.84 8,306.84 8,306.84 0.0K
16:59 8,302.24 8,302.24 8,302.24 8,302.24 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