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 8,338.24 8,338.24 8,338.24 8,338.24 0.0K
09:01 8,332.66 8,332.66 8,332.66 8,332.66 0.0K
09:02 8,333.45 8,333.45 8,333.45 8,333.45 0.0K
09:03 8,342.65 8,342.65 8,342.65 8,342.65 0.0K
09:04 8,348.30 8,348.30 8,348.30 8,348.30 0.0K
09:05 8,360.14 8,360.14 8,360.14 8,360.14 0.0K
09:06 8,365.61 8,365.61 8,365.61 8,365.61 0.0K
09:07 8,363.11 8,363.11 8,363.11 8,363.11 0.0K
09:08 8,365.03 8,365.03 8,365.03 8,365.03 0.0K
09:09 8,366.88 8,366.88 8,366.88 8,366.88 0.0K
09:10 8,370.38 8,370.38 8,370.38 8,370.38 0.0K
09:11 8,369.67 8,369.67 8,369.67 8,369.67 0.0K
09:12 8,374.46 8,374.46 8,374.46 8,374.46 0.0K
09:13 8,375.55 8,375.55 8,375.55 8,375.55 0.0K
09:14 8,378.82 8,378.82 8,378.82 8,378.82 0.0K
09:15 8,375.43 8,375.43 8,375.43 8,375.43 0.0K
09:16 8,376.19 8,376.19 8,376.19 8,376.19 0.0K
09:17 8,378.73 8,378.73 8,378.73 8,378.73 0.0K
09:18 8,379.27 8,379.27 8,379.27 8,379.27 0.0K
09:19 8,382.17 8,382.17 8,382.17 8,382.17 0.0K
09:20 8,387.45 8,387.45 8,387.45 8,387.45 0.0K
09:21 8,390.70 8,390.70 8,390.70 8,390.70 0.0K
09:22 8,391.34 8,391.34 8,391.34 8,391.34 0.0K
09:23 8,390.64 8,390.64 8,390.64 8,390.64 0.0K
09:24 8,389.42 8,389.42 8,389.42 8,389.42 0.0K
09:25 8,386.72 8,386.72 8,386.72 8,386.72 0.0K
09:26 8,386.37 8,386.37 8,386.37 8,386.37 0.0K
09:27 8,389.52 8,389.52 8,389.52 8,389.52 0.0K
09:28 8,389.77 8,389.77 8,389.77 8,389.77 0.0K
09:29 8,389.19 8,389.19 8,389.19 8,389.19 0.0K
09:30 8,390.75 8,390.75 8,390.75 8,390.75 0.0K
09:31 8,388.13 8,388.13 8,388.13 8,388.13 0.0K
09:32 8,388.99 8,388.99 8,388.99 8,388.99 0.0K
09:33 8,387.66 8,387.66 8,387.66 8,387.66 0.0K
09:34 8,384.84 8,384.84 8,384.84 8,384.84 0.0K
09:35 8,385.75 8,385.75 8,385.75 8,385.75 0.0K
09:36 8,389.26 8,389.26 8,389.26 8,389.26 0.0K
09:37 8,391.92 8,391.92 8,391.92 8,391.92 0.0K
09:38 8,392.99 8,392.99 8,392.99 8,392.99 0.0K
09:39 8,398.48 8,398.48 8,398.48 8,398.48 0.0K
09:40 8,399.38 8,399.38 8,399.38 8,399.38 0.0K
09:41 8,401.27 8,401.27 8,401.27 8,401.27 0.0K
09:42 8,400.63 8,400.63 8,400.63 8,400.63 0.0K
09:43 8,403.26 8,403.26 8,403.26 8,403.26 0.0K
09:44 8,405.11 8,405.11 8,405.11 8,405.11 0.0K
09:45 8,403.36 8,403.36 8,403.36 8,403.36 0.0K
09:46 8,405.46 8,405.46 8,405.46 8,405.46 0.0K
09:47 8,407.19 8,407.19 8,407.19 8,407.19 0.0K
09:48 8,408.96 8,408.96 8,408.96 8,408.96 0.0K
09:49 8,410.25 8,410.25 8,410.25 8,410.25 0.0K
09:50 8,410.81 8,410.81 8,410.81 8,410.81 0.0K
09:51 8,409.75 8,409.75 8,409.75 8,409.75 0.0K
09:52 8,408.59 8,408.59 8,408.59 8,408.59 0.0K
09:53 8,407.39 8,407.39 8,407.39 8,407.39 0.0K
09:54 8,405.33 8,405.33 8,405.33 8,405.33 0.0K
09:55 8,404.45 8,404.45 8,404.45 8,404.45 0.0K
09:56 8,404.67 8,404.67 8,404.67 8,404.67 0.0K
09:57 8,405.32 8,405.32 8,405.32 8,405.32 0.0K
09:58 8,408.27 8,408.27 8,408.27 8,408.27 0.0K
09:59 8,409.42 8,409.42 8,409.42 8,409.42 0.0K
10:00 8,408.01 8,408.01 8,408.01 8,408.01 0.0K
10:01 8,399.77 8,399.77 8,399.77 8,399.77 0.0K
10:02 8,399.02 8,399.02 8,399.02 8,399.02 0.0K
10:03 8,399.29 8,399.29 8,399.29 8,399.29 0.0K
10:04 8,387.56 8,387.56 8,387.56 8,387.56 0.0K
10:05 8,384.81 8,384.81 8,384.81 8,384.81 0.0K
10:06 8,387.00 8,387.00 8,387.00 8,387.00 0.0K
10:07 8,388.97 8,388.97 8,388.97 8,388.97 0.0K
10:08 8,389.43 8,389.43 8,389.43 8,389.43 0.0K
10:09 8,390.26 8,390.26 8,390.26 8,390.26 0.0K
10:10 8,391.77 8,391.77 8,391.77 8,391.77 0.0K
10:11 8,394.26 8,394.26 8,394.26 8,394.26 0.0K
10:12 8,393.44 8,393.44 8,393.44 8,393.44 0.0K
10:13 8,394.97 8,394.97 8,394.97 8,394.97 0.0K
10:14 8,394.74 8,394.74 8,394.74 8,394.74 0.0K
10:15 8,396.96 8,396.96 8,396.96 8,396.96 0.0K
10:16 8,398.22 8,398.22 8,398.22 8,398.22 0.0K
10:17 8,397.56 8,397.56 8,397.56 8,397.56 0.0K
10:18 8,397.20 8,397.20 8,397.20 8,397.20 0.0K
10:19 8,396.99 8,396.99 8,396.99 8,396.99 0.0K
10:20 8,396.56 8,396.56 8,396.56 8,396.56 0.0K
10:21 8,390.52 8,390.52 8,390.52 8,390.52 0.0K
10:22 8,393.10 8,393.10 8,393.10 8,393.10 0.0K
10:23 8,395.02 8,395.02 8,395.02 8,395.02 0.0K
10:24 8,394.66 8,394.66 8,394.66 8,394.66 0.0K
10:25 8,393.95 8,393.95 8,393.95 8,393.95 0.0K
10:26 8,388.86 8,388.86 8,388.86 8,388.86 0.0K
10:27 8,388.56 8,388.56 8,388.56 8,388.56 0.0K
10:28 8,390.03 8,390.03 8,390.03 8,390.03 0.0K
10:29 8,394.97 8,394.97 8,394.97 8,394.97 0.0K
10:30 8,397.49 8,397.49 8,397.49 8,397.49 0.0K
10:31 8,397.70 8,397.70 8,397.70 8,397.70 0.0K
10:32 8,397.05 8,397.05 8,397.05 8,397.05 0.0K
10:33 8,396.60 8,396.60 8,396.60 8,396.60 0.0K
10:34 8,397.63 8,397.63 8,397.63 8,397.63 0.0K
10:35 8,397.26 8,397.26 8,397.26 8,397.26 0.0K
10:36 8,394.89 8,394.89 8,394.89 8,394.89 0.0K
10:37 8,395.26 8,395.26 8,395.26 8,395.26 0.0K
10:38 8,395.82 8,395.82 8,395.82 8,395.82 0.0K
10:39 8,396.41 8,396.41 8,396.41 8,396.41 0.0K
10:40 8,396.64 8,396.64 8,396.64 8,396.64 0.0K
10:41 8,396.37 8,396.37 8,396.37 8,396.37 0.0K
10:42 8,398.45 8,398.45 8,398.45 8,398.45 0.0K
10:43 8,399.07 8,399.07 8,399.07 8,399.07 0.0K
10:44 8,399.81 8,399.81 8,399.81 8,399.81 0.0K
10:45 8,400.54 8,400.54 8,400.54 8,400.54 0.0K
10:46 8,401.35 8,401.35 8,401.35 8,401.35 0.0K
10:47 8,398.31 8,398.31 8,398.31 8,398.31 0.0K
10:48 8,398.46 8,398.46 8,398.46 8,398.46 0.0K
10:49 8,397.00 8,397.00 8,397.00 8,397.00 0.0K
10:50 8,397.81 8,397.81 8,397.81 8,397.81 0.0K
10:51 8,398.06 8,398.06 8,398.06 8,398.06 0.0K
10:52 8,396.61 8,396.61 8,396.61 8,396.61 0.0K
10:53 8,396.79 8,396.79 8,396.79 8,396.79 0.0K
10:54 8,397.55 8,397.55 8,397.55 8,397.55 0.0K
10:55 8,398.13 8,398.13 8,398.13 8,398.13 0.0K
10:56 8,394.46 8,394.46 8,394.46 8,394.46 0.0K
10:57 8,394.51 8,394.51 8,394.51 8,394.51 0.0K
10:58 8,395.47 8,395.47 8,395.47 8,395.47 0.0K
10:59 8,396.38 8,396.38 8,396.38 8,396.38 0.0K
11:00 8,395.57 8,395.57 8,395.57 8,395.57 0.0K
11:01 8,395.55 8,395.55 8,395.55 8,395.55 0.0K
11:02 8,395.28 8,395.28 8,395.28 8,395.28 0.0K
11:03 8,394.13 8,394.13 8,394.13 8,394.13 0.0K
11:04 8,393.96 8,393.96 8,393.96 8,393.96 0.0K
11:05 8,394.18 8,394.18 8,394.18 8,394.18 0.0K
11:06 8,394.65 8,394.65 8,394.65 8,394.65 0.0K
11:07 8,395.08 8,395.08 8,395.08 8,395.08 0.0K
11:08 8,394.93 8,394.93 8,394.93 8,394.93 0.0K
11:09 8,394.34 8,394.34 8,394.34 8,394.34 0.0K
11:10 8,395.08 8,395.08 8,395.08 8,395.08 0.0K
11:11 8,395.32 8,395.32 8,395.32 8,395.32 0.0K
11:12 8,394.71 8,394.71 8,394.71 8,394.71 0.0K
11:13 8,393.82 8,393.82 8,393.82 8,393.82 0.0K
11:14 8,393.59 8,393.59 8,393.59 8,393.59 0.0K
11:15 8,392.64 8,392.64 8,392.64 8,392.64 0.0K
11:16 8,391.75 8,391.75 8,391.75 8,391.75 0.0K
11:17 8,390.16 8,390.16 8,390.16 8,390.16 0.0K
11:18 8,390.08 8,390.08 8,390.08 8,390.08 0.0K
11:19 8,389.32 8,389.32 8,389.32 8,389.32 0.0K
11:20 8,389.92 8,389.92 8,389.92 8,389.92 0.0K
11:21 8,389.38 8,389.38 8,389.38 8,389.38 0.0K
11:22 8,387.48 8,387.48 8,387.48 8,387.48 0.0K
11:23 8,387.66 8,387.66 8,387.66 8,387.66 0.0K
11:24 8,386.56 8,386.56 8,386.56 8,386.56 0.0K
11:25 8,388.27 8,388.27 8,388.27 8,388.27 0.0K
11:26 8,388.92 8,388.92 8,388.92 8,388.92 0.0K
11:27 8,389.34 8,389.34 8,389.34 8,389.34 0.0K
11:28 8,389.92 8,389.92 8,389.92 8,389.92 0.0K
11:29 8,390.43 8,390.43 8,390.43 8,390.43 0.0K
11:30 8,390.16 8,390.16 8,390.16 8,390.16 0.0K
11:31 8,391.89 8,391.89 8,391.89 8,391.89 0.0K
11:32 8,391.92 8,391.92 8,391.92 8,391.92 0.0K
11:33 8,392.72 8,392.72 8,392.72 8,392.72 0.0K
11:34 8,392.48 8,392.48 8,392.48 8,392.48 0.0K
11:35 8,392.18 8,392.18 8,392.18 8,392.18 0.0K
11:36 8,390.52 8,390.52 8,390.52 8,390.52 0.0K
11:37 8,390.40 8,390.40 8,390.40 8,390.40 0.0K
11:38 8,390.14 8,390.14 8,390.14 8,390.14 0.0K
11:39 8,389.94 8,389.94 8,389.94 8,389.94 0.0K
11:40 8,390.28 8,390.28 8,390.28 8,390.28 0.0K
11:41 8,391.03 8,391.03 8,391.03 8,391.03 0.0K
11:42 8,390.72 8,390.72 8,390.72 8,390.72 0.0K
11:43 8,390.48 8,390.48 8,390.48 8,390.48 0.0K
11:44 8,391.62 8,391.62 8,391.62 8,391.62 0.0K
11:45 8,391.98 8,391.98 8,391.98 8,391.98 0.0K
11:46 8,391.53 8,391.53 8,391.53 8,391.53 0.0K
11:47 8,391.53 8,391.53 8,391.53 8,391.53 0.0K
11:48 8,392.50 8,392.50 8,392.50 8,392.50 0.0K
11:49 8,391.66 8,391.66 8,391.66 8,391.66 0.0K
11:50 8,392.10 8,392.10 8,392.10 8,392.10 0.0K
11:51 8,393.16 8,393.16 8,393.16 8,393.16 0.0K
11:52 8,393.23 8,393.23 8,393.23 8,393.23 0.0K
11:53 8,392.69 8,392.69 8,392.69 8,392.69 0.0K
11:54 8,392.87 8,392.87 8,392.87 8,392.87 0.0K
11:55 8,392.35 8,392.35 8,392.35 8,392.35 0.0K
11:56 8,394.09 8,394.09 8,394.09 8,394.09 0.0K
11:57 8,394.43 8,394.43 8,394.43 8,394.43 0.0K
11:58 8,395.71 8,395.71 8,395.71 8,395.71 0.0K
11:59 8,396.25 8,396.25 8,396.25 8,396.25 0.0K
12:00 8,395.11 8,395.11 8,395.11 8,395.11 0.0K
12:01 8,394.23 8,394.23 8,394.23 8,394.23 0.0K
12:02 8,394.25 8,394.25 8,394.25 8,394.25 0.0K
12:03 8,393.72 8,393.72 8,393.72 8,393.72 0.0K
12:04 8,394.58 8,394.58 8,394.58 8,394.58 0.0K
12:05 8,395.30 8,395.30 8,395.30 8,395.30 0.0K
12:06 8,394.48 8,394.48 8,394.48 8,394.48 0.0K
12:07 8,393.77 8,393.77 8,393.77 8,393.77 0.0K
12:08 8,395.08 8,395.08 8,395.08 8,395.08 0.0K
12:09 8,396.12 8,396.12 8,396.12 8,396.12 0.0K
12:10 8,396.14 8,396.14 8,396.14 8,396.14 0.0K
12:11 8,396.13 8,396.13 8,396.13 8,396.13 0.0K
12:12 8,395.65 8,395.65 8,395.65 8,395.65 0.0K
12:13 8,395.51 8,395.51 8,395.51 8,395.51 0.0K
12:14 8,395.41 8,395.41 8,395.41 8,395.41 0.0K
12:15 8,394.96 8,394.96 8,394.96 8,394.96 0.0K
12:16 8,394.07 8,394.07 8,394.07 8,394.07 0.0K
12:17 8,394.49 8,394.49 8,394.49 8,394.49 0.0K
12:18 8,394.44 8,394.44 8,394.44 8,394.44 0.0K
12:19 8,394.93 8,394.93 8,394.93 8,394.93 0.0K
12:20 8,393.75 8,393.75 8,393.75 8,393.75 0.0K
12:21 8,394.06 8,394.06 8,394.06 8,394.06 0.0K
12:22 8,393.93 8,393.93 8,393.93 8,393.93 0.0K
12:23 8,394.11 8,394.11 8,394.11 8,394.11 0.0K
12:24 8,394.96 8,394.96 8,394.96 8,394.96 0.0K
12:25 8,395.53 8,395.53 8,395.53 8,395.53 0.0K
12:26 8,395.71 8,395.71 8,395.71 8,395.71 0.0K
12:27 8,396.33 8,396.33 8,396.33 8,396.33 0.0K
12:28 8,397.78 8,397.78 8,397.78 8,397.78 0.0K
12:29 8,398.37 8,398.37 8,398.37 8,398.37 0.0K
12:30 8,399.62 8,399.62 8,399.62 8,399.62 0.0K
12:31 8,399.48 8,399.48 8,399.48 8,399.48 0.0K
12:32 8,399.63 8,399.63 8,399.63 8,399.63 0.0K
12:33 8,397.80 8,397.80 8,397.80 8,397.80 0.0K
12:34 8,395.91 8,395.91 8,395.91 8,395.91 0.0K
12:35 8,392.95 8,392.95 8,392.95 8,392.95 0.0K
12:36 8,391.19 8,391.19 8,391.19 8,391.19 0.0K
12:37 8,390.02 8,390.02 8,390.02 8,390.02 0.0K
12:38 8,390.87 8,390.87 8,390.87 8,390.87 0.0K
12:39 8,389.81 8,389.81 8,389.81 8,389.81 0.0K
12:40 8,389.03 8,389.03 8,389.03 8,389.03 0.0K
12:41 8,388.96 8,388.96 8,388.96 8,388.96 0.0K
12:42 8,388.66 8,388.66 8,388.66 8,388.66 0.0K
12:43 8,388.62 8,388.62 8,388.62 8,388.62 0.0K
12:44 8,388.41 8,388.41 8,388.41 8,388.41 0.0K
12:45 8,388.12 8,388.12 8,388.12 8,388.12 0.0K
12:46 8,388.44 8,388.44 8,388.44 8,388.44 0.0K
12:47 8,388.00 8,388.00 8,388.00 8,388.00 0.0K
12:48 8,387.70 8,387.70 8,387.70 8,387.70 0.0K
12:49 8,390.36 8,390.36 8,390.36 8,390.36 0.0K
12:50 8,389.42 8,389.42 8,389.42 8,389.42 0.0K
12:51 8,389.06 8,389.06 8,389.06 8,389.06 0.0K
12:52 8,389.55 8,389.55 8,389.55 8,389.55 0.0K
12:53 8,388.93 8,388.93 8,388.93 8,388.93 0.0K
12:54 8,389.06 8,389.06 8,389.06 8,389.06 0.0K
12:55 8,389.47 8,389.47 8,389.47 8,389.47 0.0K
12:56 8,389.06 8,389.06 8,389.06 8,389.06 0.0K
12:57 8,388.45 8,388.45 8,388.45 8,388.45 0.0K
12:58 8,388.87 8,388.87 8,388.87 8,388.87 0.0K
12:59 8,388.69 8,388.69 8,388.69 8,388.69 0.0K
13:00 8,389.65 8,389.65 8,389.65 8,389.65 0.0K
13:01 8,389.67 8,389.67 8,389.67 8,389.67 0.0K
13:02 8,393.74 8,393.74 8,393.74 8,393.74 0.0K
13:03 8,393.95 8,393.95 8,393.95 8,393.95 0.0K
13:04 8,394.43 8,394.43 8,394.43 8,394.43 0.0K
13:05 8,395.34 8,395.34 8,395.34 8,395.34 0.0K
13:06 8,392.13 8,392.13 8,392.13 8,392.13 0.0K
13:07 8,391.06 8,391.06 8,391.06 8,391.06 0.0K
13:08 8,391.21 8,391.21 8,391.21 8,391.21 0.0K
13:09 8,391.56 8,391.56 8,391.56 8,391.56 0.0K
13:10 8,392.44 8,392.44 8,392.44 8,392.44 0.0K
13:11 8,392.52 8,392.52 8,392.52 8,392.52 0.0K
13:12 8,392.55 8,392.55 8,392.55 8,392.55 0.0K
13:13 8,392.13 8,392.13 8,392.13 8,392.13 0.0K
13:14 8,392.73 8,392.73 8,392.73 8,392.73 0.0K
13:15 8,392.66 8,392.66 8,392.66 8,392.66 0.0K
13:16 8,392.72 8,392.72 8,392.72 8,392.72 0.0K
13:17 8,391.72 8,391.72 8,391.72 8,391.72 0.0K
13:18 8,390.63 8,390.63 8,390.63 8,390.63 0.0K
13:19 8,390.00 8,390.00 8,390.00 8,390.00 0.0K
13:20 8,390.15 8,390.15 8,390.15 8,390.15 0.0K
13:21 8,389.26 8,389.26 8,389.26 8,389.26 0.0K
13:22 8,390.07 8,390.07 8,390.07 8,390.07 0.0K
13:23 8,389.96 8,389.96 8,389.96 8,389.96 0.0K
13:24 8,390.41 8,390.41 8,390.41 8,390.41 0.0K
13:25 8,390.72 8,390.72 8,390.72 8,390.72 0.0K
13:26 8,390.08 8,390.08 8,390.08 8,390.08 0.0K
13:27 8,390.78 8,390.78 8,390.78 8,390.78 0.0K
13:28 8,390.34 8,390.34 8,390.34 8,390.34 0.0K
13:29 8,391.34 8,391.34 8,391.34 8,391.34 0.0K
13:30 8,387.54 8,387.54 8,387.54 8,387.54 0.0K
13:31 8,387.44 8,387.44 8,387.44 8,387.44 0.0K
13:32 8,384.90 8,384.90 8,384.90 8,384.90 0.0K
13:33 8,385.13 8,385.13 8,385.13 8,385.13 0.0K
13:34 8,384.13 8,384.13 8,384.13 8,384.13 0.0K
13:35 8,383.49 8,383.49 8,383.49 8,383.49 0.0K
13:36 8,381.81 8,381.81 8,381.81 8,381.81 0.0K
13:37 8,380.98 8,380.98 8,380.98 8,380.98 0.0K
13:38 8,378.90 8,378.90 8,378.90 8,378.90 0.0K
13:39 8,380.00 8,380.00 8,380.00 8,380.00 0.0K
13:40 8,379.82 8,379.82 8,379.82 8,379.82 0.0K
13:41 8,380.08 8,380.08 8,380.08 8,380.08 0.0K
13:42 8,381.18 8,381.18 8,381.18 8,381.18 0.0K
13:43 8,380.18 8,380.18 8,380.18 8,380.18 0.0K
13:44 8,379.96 8,379.96 8,379.96 8,379.96 0.0K
13:45 8,378.89 8,378.89 8,378.89 8,378.89 0.0K
13:46 8,376.95 8,376.95 8,376.95 8,376.95 0.0K
13:47 8,375.07 8,375.07 8,375.07 8,375.07 0.0K
13:48 8,373.52 8,373.52 8,373.52 8,373.52 0.0K
13:49 8,372.83 8,372.83 8,372.83 8,372.83 0.0K
13:50 8,373.78 8,373.78 8,373.78 8,373.78 0.0K
13:51 8,372.38 8,372.38 8,372.38 8,372.38 0.0K
13:52 8,372.06 8,372.06 8,372.06 8,372.06 0.0K
13:53 8,370.72 8,370.72 8,370.72 8,370.72 0.0K
13:54 8,370.43 8,370.43 8,370.43 8,370.43 0.0K
13:55 8,370.11 8,370.11 8,370.11 8,370.11 0.0K
13:56 8,368.69 8,368.69 8,368.69 8,368.69 0.0K
13:57 8,369.76 8,369.76 8,369.76 8,369.76 0.0K
13:58 8,369.67 8,369.67 8,369.67 8,369.67 0.0K
13:59 8,368.19 8,368.19 8,368.19 8,368.19 0.0K
14:00 8,368.27 8,368.27 8,368.27 8,368.27 0.0K
14:01 8,368.63 8,368.63 8,368.63 8,368.63 0.0K
14:02 8,367.08 8,367.08 8,367.08 8,367.08 0.0K
14:03 8,367.01 8,367.01 8,367.01 8,367.01 0.0K
14:04 8,367.44 8,367.44 8,367.44 8,367.44 0.0K
14:05 8,367.13 8,367.13 8,367.13 8,367.13 0.0K
14:06 8,366.91 8,366.91 8,366.91 8,366.91 0.0K
14:07 8,367.27 8,367.27 8,367.27 8,367.27 0.0K
14:08 8,367.40 8,367.40 8,367.40 8,367.40 0.0K
14:09 8,368.44 8,368.44 8,368.44 8,368.44 0.0K
14:10 8,370.86 8,370.86 8,370.86 8,370.86 0.0K
14:11 8,370.71 8,370.71 8,370.71 8,370.71 0.0K
14:12 8,372.14 8,372.14 8,372.14 8,372.14 0.0K
14:13 8,370.64 8,370.64 8,370.64 8,370.64 0.0K
14:14 8,371.16 8,371.16 8,371.16 8,371.16 0.0K
14:15 8,370.91 8,370.91 8,370.91 8,370.91 0.0K
14:16 8,370.81 8,370.81 8,370.81 8,370.81 0.0K
14:17 8,370.82 8,370.82 8,370.82 8,370.82 0.0K
14:18 8,370.27 8,370.27 8,370.27 8,370.27 0.0K
14:19 8,370.55 8,370.55 8,370.55 8,370.55 0.0K
14:20 8,368.91 8,368.91 8,368.91 8,368.91 0.0K
14:21 8,367.63 8,367.63 8,367.63 8,367.63 0.0K
14:22 8,367.01 8,367.01 8,367.01 8,367.01 0.0K
14:23 8,366.55 8,366.55 8,366.55 8,366.55 0.0K
14:24 8,366.71 8,366.71 8,366.71 8,366.71 0.0K
14:25 8,367.52 8,367.52 8,367.52 8,367.52 0.0K
14:26 8,367.31 8,367.31 8,367.31 8,367.31 0.0K
14:27 8,367.28 8,367.28 8,367.28 8,367.28 0.0K
14:28 8,365.94 8,365.94 8,365.94 8,365.94 0.0K
14:29 8,365.58 8,365.58 8,365.58 8,365.58 0.0K
14:30 8,364.10 8,364.10 8,364.10 8,364.10 0.0K
14:31 8,363.08 8,363.08 8,363.08 8,363.08 0.0K
14:32 8,364.52 8,364.52 8,364.52 8,364.52 0.0K
14:33 8,366.61 8,366.61 8,366.61 8,366.61 0.0K
14:34 8,363.96 8,363.96 8,363.96 8,363.96 0.0K
14:35 8,364.09 8,364.09 8,364.09 8,364.09 0.0K
14:36 8,364.50 8,364.50 8,364.50 8,364.50 0.0K
14:37 8,364.01 8,364.01 8,364.01 8,364.01 0.0K
14:38 8,364.66 8,364.66 8,364.66 8,364.66 0.0K
14:39 8,366.66 8,366.66 8,366.66 8,366.66 0.0K
14:40 8,367.76 8,367.76 8,367.76 8,367.76 0.0K
14:41 8,368.16 8,368.16 8,368.16 8,368.16 0.0K
14:42 8,367.42 8,367.42 8,367.42 8,367.42 0.0K
14:43 8,366.86 8,366.86 8,366.86 8,366.86 0.0K
14:44 8,368.48 8,368.48 8,368.48 8,368.48 0.0K
14:45 8,368.64 8,368.64 8,368.64 8,368.64 0.0K
14:46 8,368.24 8,368.24 8,368.24 8,368.24 0.0K
14:47 8,368.08 8,368.08 8,368.08 8,368.08 0.0K
14:48 8,369.69 8,369.69 8,369.69 8,369.69 0.0K
14:49 8,368.91 8,368.91 8,368.91 8,368.91 0.0K
14:50 8,369.64 8,369.64 8,369.64 8,369.64 0.0K
14:51 8,369.56 8,369.56 8,369.56 8,369.56 0.0K
14:52 8,369.29 8,369.29 8,369.29 8,369.29 0.0K
14:53 8,368.57 8,368.57 8,368.57 8,368.57 0.0K
14:54 8,369.07 8,369.07 8,369.07 8,369.07 0.0K
14:55 8,369.55 8,369.55 8,369.55 8,369.55 0.0K
14:56 8,372.55 8,372.55 8,372.55 8,372.55 0.0K
14:57 8,373.63 8,373.63 8,373.63 8,373.63 0.0K
14:58 8,372.92 8,372.92 8,372.92 8,372.92 0.0K
14:59 8,373.49 8,373.49 8,373.49 8,373.49 0.0K
15:00 8,374.32 8,374.32 8,374.32 8,374.32 0.0K
15:01 8,374.44 8,374.44 8,374.44 8,374.44 0.0K
15:02 8,375.25 8,375.25 8,375.25 8,375.25 0.0K
15:03 8,375.61 8,375.61 8,375.61 8,375.61 0.0K
15:04 8,375.97 8,375.97 8,375.97 8,375.97 0.0K
15:05 8,375.30 8,375.30 8,375.30 8,375.30 0.0K
15:06 8,375.67 8,375.67 8,375.67 8,375.67 0.0K
15:07 8,374.62 8,374.62 8,374.62 8,374.62 0.0K
15:08 8,375.08 8,375.08 8,375.08 8,375.08 0.0K
15:09 8,375.24 8,375.24 8,375.24 8,375.24 0.0K
15:10 8,375.30 8,375.30 8,375.30 8,375.30 0.0K
15:11 8,375.02 8,375.02 8,375.02 8,375.02 0.0K
15:12 8,375.57 8,375.57 8,375.57 8,375.57 0.0K
15:13 8,376.30 8,376.30 8,376.30 8,376.30 0.0K
15:14 8,378.37 8,378.37 8,378.37 8,378.37 0.0K
15:15 8,378.88 8,378.88 8,378.88 8,378.88 0.0K
15:16 8,380.23 8,380.23 8,380.23 8,380.23 0.0K
15:17 8,380.63 8,380.63 8,380.63 8,380.63 0.0K
15:18 8,381.94 8,381.94 8,381.94 8,381.94 0.0K
15:19 8,384.89 8,384.89 8,384.89 8,384.89 0.0K
15:20 8,385.05 8,385.05 8,385.05 8,385.05 0.0K
15:21 8,384.99 8,384.99 8,384.99 8,384.99 0.0K
15:22 8,386.69 8,386.69 8,386.69 8,386.69 0.0K
15:23 8,385.73 8,385.73 8,385.73 8,385.73 0.0K
15:24 8,385.93 8,385.93 8,385.93 8,385.93 0.0K
15:25 8,384.73 8,384.73 8,384.73 8,384.73 0.0K
15:26 8,384.15 8,384.15 8,384.15 8,384.15 0.0K
15:27 8,382.86 8,382.86 8,382.86 8,382.86 0.0K
15:28 8,383.27 8,383.27 8,383.27 8,383.27 0.0K
15:29 8,381.50 8,381.50 8,381.50 8,381.50 0.0K
15:30 8,381.33 8,381.33 8,381.33 8,381.33 0.0K
15:31 8,381.85 8,381.85 8,381.85 8,381.85 0.0K
15:32 8,379.27 8,379.27 8,379.27 8,379.27 0.0K
15:33 8,379.20 8,379.20 8,379.20 8,379.20 0.0K
15:34 8,375.98 8,375.98 8,375.98 8,375.98 0.0K
15:35 8,376.71 8,376.71 8,376.71 8,376.71 0.0K
15:36 8,375.86 8,375.86 8,375.86 8,375.86 0.0K
15:37 8,376.94 8,376.94 8,376.94 8,376.94 0.0K
15:38 8,376.54 8,376.54 8,376.54 8,376.54 0.0K
15:39 8,377.83 8,377.83 8,377.83 8,377.83 0.0K
15:40 8,377.63 8,377.63 8,377.63 8,377.63 0.0K
15:41 8,377.65 8,377.65 8,377.65 8,377.65 0.0K
15:42 8,377.85 8,377.85 8,377.85 8,377.85 0.0K
15:43 8,379.77 8,379.77 8,379.77 8,379.77 0.0K
15:44 8,380.33 8,380.33 8,380.33 8,380.33 0.0K
15:45 8,381.07 8,381.07 8,381.07 8,381.07 0.0K
15:46 8,381.32 8,381.32 8,381.32 8,381.32 0.0K
15:47 8,383.63 8,383.63 8,383.63 8,383.63 0.0K
15:48 8,385.06 8,385.06 8,385.06 8,385.06 0.0K
15:49 8,385.27 8,385.27 8,385.27 8,385.27 0.0K
15:50 8,384.40 8,384.40 8,384.40 8,384.40 0.0K
15:51 8,385.47 8,385.47 8,385.47 8,385.47 0.0K
15:52 8,386.55 8,386.55 8,386.55 8,386.55 0.0K
15:53 8,385.48 8,385.48 8,385.48 8,385.48 0.0K
15:54 8,385.87 8,385.87 8,385.87 8,385.87 0.0K
15:55 8,385.54 8,385.54 8,385.54 8,385.54 0.0K
15:56 8,385.72 8,385.72 8,385.72 8,385.72 0.0K
15:57 8,387.05 8,387.05 8,387.05 8,387.05 0.0K
15:58 8,390.40 8,390.40 8,390.40 8,390.40 0.0K
15:59 8,391.31 8,391.31 8,391.31 8,391.31 0.0K
16:00 8,389.99 8,389.99 8,389.99 8,389.99 0.0K
16:01 8,390.40 8,390.40 8,390.40 8,390.40 0.0K
16:02 8,390.12 8,390.12 8,390.12 8,390.12 0.0K
16:03 8,389.75 8,389.75 8,389.75 8,389.75 0.0K
16:04 8,391.07 8,391.07 8,391.07 8,391.07 0.0K
16:05 8,390.22 8,390.22 8,390.22 8,390.22 0.0K
16:06 8,390.46 8,390.46 8,390.46 8,390.46 0.0K
16:07 8,390.43 8,390.43 8,390.43 8,390.43 0.0K
16:08 8,389.65 8,389.65 8,389.65 8,389.65 0.0K
16:09 8,392.49 8,392.49 8,392.49 8,392.49 0.0K
16:10 8,392.49 8,392.49 8,392.49 8,392.49 0.0K
16:11 8,390.95 8,390.95 8,390.95 8,390.95 0.0K
16:12 8,392.79 8,392.79 8,392.79 8,392.79 0.0K
16:13 8,394.29 8,394.29 8,394.29 8,394.29 0.0K
16:14 8,396.64 8,396.64 8,396.64 8,396.64 0.0K
16:15 8,395.35 8,395.35 8,395.35 8,395.35 0.0K
16:16 8,395.87 8,395.87 8,395.87 8,395.87 0.0K
16:17 8,396.79 8,396.79 8,396.79 8,396.79 0.0K
16:18 8,382.87 8,382.87 8,382.87 8,382.87 0.0K
16:19 8,379.93 8,379.93 8,379.93 8,379.93 0.0K
16:20 8,377.25 8,377.25 8,377.25 8,377.25 0.0K
16:21 8,373.91 8,373.91 8,373.91 8,373.91 0.0K
16:22 8,372.52 8,372.52 8,372.52 8,372.52 0.0K
16:23 8,374.74 8,374.74 8,374.74 8,374.74 0.0K
16:24 8,374.56 8,374.56 8,374.56 8,374.56 0.0K
16:25 8,376.06 8,376.06 8,376.06 8,376.06 0.0K
16:26 8,378.23 8,378.23 8,378.23 8,378.23 0.0K
16:27 8,377.65 8,377.65 8,377.65 8,377.65 0.0K
16:28 8,379.49 8,379.49 8,379.49 8,379.49 0.0K
16:29 8,382.05 8,382.05 8,382.05 8,382.05 0.0K
16:30 8,381.09 8,381.09 8,381.09 8,381.09 0.0K
16:31 8,381.66 8,381.66 8,381.66 8,381.66 0.0K
16:32 8,382.22 8,382.22 8,382.22 8,382.22 0.0K
16:33 8,384.02 8,384.02 8,384.02 8,384.02 0.0K
16:34 8,385.74 8,385.74 8,385.74 8,385.74 0.0K
16:35 8,386.74 8,386.74 8,386.74 8,386.74 0.0K
16:36 8,384.80 8,384.80 8,384.80 8,384.80 0.0K
16:37 8,385.93 8,385.93 8,385.93 8,385.93 0.0K
16:38 8,383.77 8,383.77 8,383.77 8,383.77 0.0K
16:39 8,384.90 8,384.90 8,384.90 8,384.90 0.0K
16:40 8,385.19 8,385.19 8,385.19 8,385.19 0.0K
16:41 8,384.52 8,384.52 8,384.52 8,384.52 0.0K
16:42 8,384.98 8,384.98 8,384.98 8,384.98 0.0K
16:43 8,385.99 8,385.99 8,385.99 8,385.99 0.0K
16:44 8,387.39 8,387.39 8,387.39 8,387.39 0.0K
16:45 8,388.73 8,388.73 8,388.73 8,388.73 0.0K
16:46 8,388.42 8,388.42 8,388.42 8,388.42 0.0K
16:47 8,382.00 8,382.00 8,382.00 8,382.00 0.0K
16:48 8,384.03 8,384.03 8,384.03 8,384.03 0.0K
16:49 8,385.31 8,385.31 8,385.31 8,385.31 0.0K
16:50 8,385.64 8,385.64 8,385.64 8,385.64 0.0K
16:51 8,387.60 8,387.60 8,387.60 8,387.60 0.0K
16:52 8,391.25 8,391.25 8,391.25 8,391.25 0.0K
16:53 8,391.20 8,391.20 8,391.20 8,391.20 0.0K
16:54 8,391.82 8,391.82 8,391.82 8,391.82 0.0K
16:55 8,395.53 8,395.53 8,395.53 8,395.53 0.0K
16:59 8,390.32 8,390.32 8,390.32 8,390.32 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