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 8,404.52 8,404.52 8,404.52 8,404.52 0.0K
09:01 8,393.47 8,393.47 8,393.47 8,393.47 0.0K
09:02 8,392.18 8,392.18 8,392.18 8,392.18 0.0K
09:03 8,373.74 8,373.74 8,373.74 8,373.74 0.0K
09:04 8,368.46 8,368.46 8,368.46 8,368.46 0.0K
09:05 8,376.02 8,376.02 8,376.02 8,376.02 0.0K
09:06 8,369.88 8,369.88 8,369.88 8,369.88 0.0K
09:07 8,361.52 8,361.52 8,361.52 8,361.52 0.0K
09:08 8,363.37 8,363.37 8,363.37 8,363.37 0.0K
09:09 8,362.27 8,362.27 8,362.27 8,362.27 0.0K
09:10 8,352.15 8,352.15 8,352.15 8,352.15 0.0K
09:11 8,340.76 8,340.76 8,340.76 8,340.76 0.0K
09:12 8,338.92 8,338.92 8,338.92 8,338.92 0.0K
09:13 8,331.40 8,331.40 8,331.40 8,331.40 0.0K
09:14 8,331.50 8,331.50 8,331.50 8,331.50 0.0K
09:15 8,325.51 8,325.51 8,325.51 8,325.51 0.0K
09:16 8,328.76 8,328.76 8,328.76 8,328.76 0.0K
09:17 8,326.66 8,326.66 8,326.66 8,326.66 0.0K
09:18 8,331.89 8,331.89 8,331.89 8,331.89 0.0K
09:19 8,334.27 8,334.27 8,334.27 8,334.27 0.0K
09:20 8,338.39 8,338.39 8,338.39 8,338.39 0.0K
09:21 8,344.63 8,344.63 8,344.63 8,344.63 0.0K
09:22 8,346.14 8,346.14 8,346.14 8,346.14 0.0K
09:23 8,349.83 8,349.83 8,349.83 8,349.83 0.0K
09:24 8,347.87 8,347.87 8,347.87 8,347.87 0.0K
09:25 8,349.11 8,349.11 8,349.11 8,349.11 0.0K
09:26 8,354.22 8,354.22 8,354.22 8,354.22 0.0K
09:27 8,354.60 8,354.60 8,354.60 8,354.60 0.0K
09:28 8,356.65 8,356.65 8,356.65 8,356.65 0.0K
09:29 8,358.42 8,358.42 8,358.42 8,358.42 0.0K
09:30 8,357.16 8,357.16 8,357.16 8,357.16 0.0K
09:31 8,354.88 8,354.88 8,354.88 8,354.88 0.0K
09:32 8,351.96 8,351.96 8,351.96 8,351.96 0.0K
09:33 8,350.43 8,350.43 8,350.43 8,350.43 0.0K
09:34 8,350.94 8,350.94 8,350.94 8,350.94 0.0K
09:35 8,347.36 8,347.36 8,347.36 8,347.36 0.0K
09:36 8,346.10 8,346.10 8,346.10 8,346.10 0.0K
09:37 8,349.80 8,349.80 8,349.80 8,349.80 0.0K
09:38 8,350.93 8,350.93 8,350.93 8,350.93 0.0K
09:39 8,341.94 8,341.94 8,341.94 8,341.94 0.0K
09:40 8,337.21 8,337.21 8,337.21 8,337.21 0.0K
09:41 8,336.97 8,336.97 8,336.97 8,336.97 0.0K
09:42 8,337.69 8,337.69 8,337.69 8,337.69 0.0K
09:43 8,341.93 8,341.93 8,341.93 8,341.93 0.0K
09:44 8,340.53 8,340.53 8,340.53 8,340.53 0.0K
09:45 8,336.65 8,336.65 8,336.65 8,336.65 0.0K
09:46 8,341.70 8,341.70 8,341.70 8,341.70 0.0K
09:47 8,339.74 8,339.74 8,339.74 8,339.74 0.0K
09:48 8,336.00 8,336.00 8,336.00 8,336.00 0.0K
09:49 8,328.76 8,328.76 8,328.76 8,328.76 0.0K
09:50 8,333.34 8,333.34 8,333.34 8,333.34 0.0K
09:51 8,334.31 8,334.31 8,334.31 8,334.31 0.0K
09:52 8,336.22 8,336.22 8,336.22 8,336.22 0.0K
09:53 8,333.15 8,333.15 8,333.15 8,333.15 0.0K
09:54 8,329.76 8,329.76 8,329.76 8,329.76 0.0K
09:55 8,327.06 8,327.06 8,327.06 8,327.06 0.0K
09:56 8,325.94 8,325.94 8,325.94 8,325.94 0.0K
09:57 8,326.54 8,326.54 8,326.54 8,326.54 0.0K
09:58 8,327.99 8,327.99 8,327.99 8,327.99 0.0K
09:59 8,327.77 8,327.77 8,327.77 8,327.77 0.0K
10:00 8,328.04 8,328.04 8,328.04 8,328.04 0.0K
10:01 8,325.68 8,325.68 8,325.68 8,325.68 0.0K
10:02 8,324.28 8,324.28 8,324.28 8,324.28 0.0K
10:03 8,323.59 8,323.59 8,323.59 8,323.59 0.0K
10:04 8,324.05 8,324.05 8,324.05 8,324.05 0.0K
10:05 8,326.98 8,326.98 8,326.98 8,326.98 0.0K
10:06 8,330.39 8,330.39 8,330.39 8,330.39 0.0K
10:07 8,328.65 8,328.65 8,328.65 8,328.65 0.0K
10:08 8,328.52 8,328.52 8,328.52 8,328.52 0.0K
10:09 8,325.15 8,325.15 8,325.15 8,325.15 0.0K
10:10 8,326.65 8,326.65 8,326.65 8,326.65 0.0K
10:11 8,327.85 8,327.85 8,327.85 8,327.85 0.0K
10:12 8,327.88 8,327.88 8,327.88 8,327.88 0.0K
10:13 8,325.73 8,325.73 8,325.73 8,325.73 0.0K
10:14 8,326.82 8,326.82 8,326.82 8,326.82 0.0K
10:15 8,325.88 8,325.88 8,325.88 8,325.88 0.0K
10:16 8,325.06 8,325.06 8,325.06 8,325.06 0.0K
10:17 8,324.95 8,324.95 8,324.95 8,324.95 0.0K
10:18 8,323.76 8,323.76 8,323.76 8,323.76 0.0K
10:19 8,324.30 8,324.30 8,324.30 8,324.30 0.0K
10:20 8,324.85 8,324.85 8,324.85 8,324.85 0.0K
10:21 8,324.62 8,324.62 8,324.62 8,324.62 0.0K
10:22 8,322.09 8,322.09 8,322.09 8,322.09 0.0K
10:23 8,321.91 8,321.91 8,321.91 8,321.91 0.0K
10:24 8,324.67 8,324.67 8,324.67 8,324.67 0.0K
10:25 8,326.24 8,326.24 8,326.24 8,326.24 0.0K
10:26 8,322.71 8,322.71 8,322.71 8,322.71 0.0K
10:27 8,324.43 8,324.43 8,324.43 8,324.43 0.0K
10:28 8,326.97 8,326.97 8,326.97 8,326.97 0.0K
10:29 8,327.46 8,327.46 8,327.46 8,327.46 0.0K
10:30 8,328.41 8,328.41 8,328.41 8,328.41 0.0K
10:31 8,329.68 8,329.68 8,329.68 8,329.68 0.0K
10:32 8,331.72 8,331.72 8,331.72 8,331.72 0.0K
10:33 8,333.28 8,333.28 8,333.28 8,333.28 0.0K
10:34 8,332.52 8,332.52 8,332.52 8,332.52 0.0K
10:35 8,335.89 8,335.89 8,335.89 8,335.89 0.0K
10:36 8,336.81 8,336.81 8,336.81 8,336.81 0.0K
10:37 8,334.66 8,334.66 8,334.66 8,334.66 0.0K
10:38 8,334.54 8,334.54 8,334.54 8,334.54 0.0K
10:39 8,336.48 8,336.48 8,336.48 8,336.48 0.0K
10:40 8,338.32 8,338.32 8,338.32 8,338.32 0.0K
10:41 8,339.20 8,339.20 8,339.20 8,339.20 0.0K
10:42 8,339.37 8,339.37 8,339.37 8,339.37 0.0K
10:43 8,340.47 8,340.47 8,340.47 8,340.47 0.0K
10:44 8,339.59 8,339.59 8,339.59 8,339.59 0.0K
10:45 8,337.51 8,337.51 8,337.51 8,337.51 0.0K
10:46 8,337.33 8,337.33 8,337.33 8,337.33 0.0K
10:47 8,339.20 8,339.20 8,339.20 8,339.20 0.0K
10:48 8,340.33 8,340.33 8,340.33 8,340.33 0.0K
10:49 8,339.72 8,339.72 8,339.72 8,339.72 0.0K
10:50 8,338.61 8,338.61 8,338.61 8,338.61 0.0K
10:51 8,339.15 8,339.15 8,339.15 8,339.15 0.0K
10:52 8,340.74 8,340.74 8,340.74 8,340.74 0.0K
10:53 8,341.75 8,341.75 8,341.75 8,341.75 0.0K
10:54 8,342.21 8,342.21 8,342.21 8,342.21 0.0K
10:55 8,343.37 8,343.37 8,343.37 8,343.37 0.0K
10:56 8,343.86 8,343.86 8,343.86 8,343.86 0.0K
10:57 8,342.17 8,342.17 8,342.17 8,342.17 0.0K
10:58 8,343.54 8,343.54 8,343.54 8,343.54 0.0K
10:59 8,344.76 8,344.76 8,344.76 8,344.76 0.0K
11:00 8,349.11 8,349.11 8,349.11 8,349.11 0.0K
11:01 8,348.74 8,348.74 8,348.74 8,348.74 0.0K
11:02 8,348.92 8,348.92 8,348.92 8,348.92 0.0K
11:03 8,349.99 8,349.99 8,349.99 8,349.99 0.0K
11:04 8,349.21 8,349.21 8,349.21 8,349.21 0.0K
11:05 8,348.59 8,348.59 8,348.59 8,348.59 0.0K
11:06 8,348.25 8,348.25 8,348.25 8,348.25 0.0K
11:07 8,349.40 8,349.40 8,349.40 8,349.40 0.0K
11:08 8,349.95 8,349.95 8,349.95 8,349.95 0.0K
11:09 8,348.56 8,348.56 8,348.56 8,348.56 0.0K
11:10 8,348.97 8,348.97 8,348.97 8,348.97 0.0K
11:11 8,350.04 8,350.04 8,350.04 8,350.04 0.0K
11:12 8,352.49 8,352.49 8,352.49 8,352.49 0.0K
11:13 8,352.16 8,352.16 8,352.16 8,352.16 0.0K
11:14 8,353.03 8,353.03 8,353.03 8,353.03 0.0K
11:15 8,356.75 8,356.75 8,356.75 8,356.75 0.0K
11:16 8,356.49 8,356.49 8,356.49 8,356.49 0.0K
11:17 8,357.71 8,357.71 8,357.71 8,357.71 0.0K
11:18 8,357.20 8,357.20 8,357.20 8,357.20 0.0K
11:19 8,357.11 8,357.11 8,357.11 8,357.11 0.0K
11:20 8,354.12 8,354.12 8,354.12 8,354.12 0.0K
11:21 8,355.37 8,355.37 8,355.37 8,355.37 0.0K
11:22 8,354.65 8,354.65 8,354.65 8,354.65 0.0K
11:23 8,355.66 8,355.66 8,355.66 8,355.66 0.0K
11:24 8,356.90 8,356.90 8,356.90 8,356.90 0.0K
11:25 8,357.77 8,357.77 8,357.77 8,357.77 0.0K
11:26 8,357.90 8,357.90 8,357.90 8,357.90 0.0K
11:27 8,357.89 8,357.89 8,357.89 8,357.89 0.0K
11:28 8,358.65 8,358.65 8,358.65 8,358.65 0.0K
11:29 8,359.84 8,359.84 8,359.84 8,359.84 0.0K
11:30 8,359.53 8,359.53 8,359.53 8,359.53 0.0K
11:31 8,358.14 8,358.14 8,358.14 8,358.14 0.0K
11:32 8,358.19 8,358.19 8,358.19 8,358.19 0.0K
11:33 8,356.68 8,356.68 8,356.68 8,356.68 0.0K
11:34 8,357.12 8,357.12 8,357.12 8,357.12 0.0K
11:35 8,356.83 8,356.83 8,356.83 8,356.83 0.0K
11:36 8,353.85 8,353.85 8,353.85 8,353.85 0.0K
11:37 8,353.30 8,353.30 8,353.30 8,353.30 0.0K
11:38 8,347.39 8,347.39 8,347.39 8,347.39 0.0K
11:39 8,346.96 8,346.96 8,346.96 8,346.96 0.0K
11:40 8,345.71 8,345.71 8,345.71 8,345.71 0.0K
11:41 8,345.24 8,345.24 8,345.24 8,345.24 0.0K
11:42 8,344.59 8,344.59 8,344.59 8,344.59 0.0K
11:43 8,344.21 8,344.21 8,344.21 8,344.21 0.0K
11:44 8,345.16 8,345.16 8,345.16 8,345.16 0.0K
11:45 8,347.27 8,347.27 8,347.27 8,347.27 0.0K
11:46 8,348.94 8,348.94 8,348.94 8,348.94 0.0K
11:47 8,347.96 8,347.96 8,347.96 8,347.96 0.0K
11:48 8,348.16 8,348.16 8,348.16 8,348.16 0.0K
11:49 8,349.03 8,349.03 8,349.03 8,349.03 0.0K
11:50 8,349.83 8,349.83 8,349.83 8,349.83 0.0K
11:51 8,349.08 8,349.08 8,349.08 8,349.08 0.0K
11:52 8,350.68 8,350.68 8,350.68 8,350.68 0.0K
11:53 8,350.28 8,350.28 8,350.28 8,350.28 0.0K
11:54 8,350.39 8,350.39 8,350.39 8,350.39 0.0K
11:55 8,348.98 8,348.98 8,348.98 8,348.98 0.0K
11:56 8,349.61 8,349.61 8,349.61 8,349.61 0.0K
11:57 8,349.90 8,349.90 8,349.90 8,349.90 0.0K
11:58 8,349.64 8,349.64 8,349.64 8,349.64 0.0K
11:59 8,350.20 8,350.20 8,350.20 8,350.20 0.0K
12:00 8,351.16 8,351.16 8,351.16 8,351.16 0.0K
12:01 8,351.01 8,351.01 8,351.01 8,351.01 0.0K
12:02 8,350.74 8,350.74 8,350.74 8,350.74 0.0K
12:03 8,350.60 8,350.60 8,350.60 8,350.60 0.0K
12:04 8,348.97 8,348.97 8,348.97 8,348.97 0.0K
12:05 8,349.17 8,349.17 8,349.17 8,349.17 0.0K
12:06 8,349.03 8,349.03 8,349.03 8,349.03 0.0K
12:07 8,349.65 8,349.65 8,349.65 8,349.65 0.0K
12:08 8,349.41 8,349.41 8,349.41 8,349.41 0.0K
12:09 8,349.15 8,349.15 8,349.15 8,349.15 0.0K
12:10 8,349.13 8,349.13 8,349.13 8,349.13 0.0K
12:11 8,350.24 8,350.24 8,350.24 8,350.24 0.0K
12:12 8,347.69 8,347.69 8,347.69 8,347.69 0.0K
12:13 8,346.93 8,346.93 8,346.93 8,346.93 0.0K
12:14 8,344.61 8,344.61 8,344.61 8,344.61 0.0K
12:15 8,344.35 8,344.35 8,344.35 8,344.35 0.0K
12:16 8,342.81 8,342.81 8,342.81 8,342.81 0.0K
12:17 8,342.90 8,342.90 8,342.90 8,342.90 0.0K
12:18 8,341.45 8,341.45 8,341.45 8,341.45 0.0K
12:19 8,339.49 8,339.49 8,339.49 8,339.49 0.0K
12:20 8,339.29 8,339.29 8,339.29 8,339.29 0.0K
12:21 8,340.03 8,340.03 8,340.03 8,340.03 0.0K
12:22 8,340.67 8,340.67 8,340.67 8,340.67 0.0K
12:23 8,341.26 8,341.26 8,341.26 8,341.26 0.0K
12:24 8,341.23 8,341.23 8,341.23 8,341.23 0.0K
12:25 8,340.66 8,340.66 8,340.66 8,340.66 0.0K
12:26 8,337.93 8,337.93 8,337.93 8,337.93 0.0K
12:27 8,336.74 8,336.74 8,336.74 8,336.74 0.0K
12:28 8,335.58 8,335.58 8,335.58 8,335.58 0.0K
12:29 8,334.17 8,334.17 8,334.17 8,334.17 0.0K
12:30 8,333.75 8,333.75 8,333.75 8,333.75 0.0K
12:31 8,333.31 8,333.31 8,333.31 8,333.31 0.0K
12:32 8,333.26 8,333.26 8,333.26 8,333.26 0.0K
12:33 8,332.93 8,332.93 8,332.93 8,332.93 0.0K
12:34 8,331.69 8,331.69 8,331.69 8,331.69 0.0K
12:35 8,331.72 8,331.72 8,331.72 8,331.72 0.0K
12:36 8,331.22 8,331.22 8,331.22 8,331.22 0.0K
12:37 8,329.05 8,329.05 8,329.05 8,329.05 0.0K
12:38 8,327.72 8,327.72 8,327.72 8,327.72 0.0K
12:39 8,327.36 8,327.36 8,327.36 8,327.36 0.0K
12:40 8,326.94 8,326.94 8,326.94 8,326.94 0.0K
12:41 8,324.69 8,324.69 8,324.69 8,324.69 0.0K
12:42 8,324.48 8,324.48 8,324.48 8,324.48 0.0K
12:43 8,321.41 8,321.41 8,321.41 8,321.41 0.0K
12:44 8,320.78 8,320.78 8,320.78 8,320.78 0.0K
12:45 8,321.02 8,321.02 8,321.02 8,321.02 0.0K
12:46 8,317.61 8,317.61 8,317.61 8,317.61 0.0K
12:47 8,318.65 8,318.65 8,318.65 8,318.65 0.0K
12:48 8,317.99 8,317.99 8,317.99 8,317.99 0.0K
12:49 8,315.32 8,315.32 8,315.32 8,315.32 0.0K
12:50 8,315.12 8,315.12 8,315.12 8,315.12 0.0K
12:51 8,314.86 8,314.86 8,314.86 8,314.86 0.0K
12:52 8,317.99 8,317.99 8,317.99 8,317.99 0.0K
12:53 8,317.70 8,317.70 8,317.70 8,317.70 0.0K
12:54 8,317.33 8,317.33 8,317.33 8,317.33 0.0K
12:55 8,316.14 8,316.14 8,316.14 8,316.14 0.0K
12:56 8,315.75 8,315.75 8,315.75 8,315.75 0.0K
12:57 8,314.41 8,314.41 8,314.41 8,314.41 0.0K
12:58 8,312.70 8,312.70 8,312.70 8,312.70 0.0K
12:59 8,312.70 8,312.70 8,312.70 8,312.70 0.0K
13:00 8,312.08 8,312.08 8,312.08 8,312.08 0.0K
13:01 8,315.48 8,315.48 8,315.48 8,315.48 0.0K
13:02 8,314.59 8,314.59 8,314.59 8,314.59 0.0K
13:03 8,313.27 8,313.27 8,313.27 8,313.27 0.0K
13:04 8,312.03 8,312.03 8,312.03 8,312.03 0.0K
13:05 8,312.85 8,312.85 8,312.85 8,312.85 0.0K
13:06 8,311.21 8,311.21 8,311.21 8,311.21 0.0K
13:07 8,306.90 8,306.90 8,306.90 8,306.90 0.0K
13:08 8,301.35 8,301.35 8,301.35 8,301.35 0.0K
13:09 8,301.55 8,301.55 8,301.55 8,301.55 0.0K
13:10 8,301.43 8,301.43 8,301.43 8,301.43 0.0K
13:11 8,301.07 8,301.07 8,301.07 8,301.07 0.0K
13:12 8,302.17 8,302.17 8,302.17 8,302.17 0.0K
13:13 8,303.53 8,303.53 8,303.53 8,303.53 0.0K
13:14 8,304.11 8,304.11 8,304.11 8,304.11 0.0K
13:15 8,304.08 8,304.08 8,304.08 8,304.08 0.0K
13:16 8,303.53 8,303.53 8,303.53 8,303.53 0.0K
13:17 8,304.69 8,304.69 8,304.69 8,304.69 0.0K
13:18 8,304.19 8,304.19 8,304.19 8,304.19 0.0K
13:19 8,304.44 8,304.44 8,304.44 8,304.44 0.0K
13:20 8,304.19 8,304.19 8,304.19 8,304.19 0.0K
13:21 8,304.91 8,304.91 8,304.91 8,304.91 0.0K
13:22 8,305.30 8,305.30 8,305.30 8,305.30 0.0K
13:23 8,305.49 8,305.49 8,305.49 8,305.49 0.0K
13:24 8,306.02 8,306.02 8,306.02 8,306.02 0.0K
13:25 8,306.74 8,306.74 8,306.74 8,306.74 0.0K
13:26 8,306.13 8,306.13 8,306.13 8,306.13 0.0K
13:27 8,306.79 8,306.79 8,306.79 8,306.79 0.0K
13:28 8,307.13 8,307.13 8,307.13 8,307.13 0.0K
13:29 8,307.15 8,307.15 8,307.15 8,307.15 0.0K
13:30 8,307.53 8,307.53 8,307.53 8,307.53 0.0K
13:31 8,308.41 8,308.41 8,308.41 8,308.41 0.0K
13:32 8,307.98 8,307.98 8,307.98 8,307.98 0.0K
13:33 8,307.64 8,307.64 8,307.64 8,307.64 0.0K
13:34 8,307.81 8,307.81 8,307.81 8,307.81 0.0K
13:35 8,308.00 8,308.00 8,308.00 8,308.00 0.0K
13:36 8,307.56 8,307.56 8,307.56 8,307.56 0.0K
13:37 8,307.40 8,307.40 8,307.40 8,307.40 0.0K
13:38 8,306.87 8,306.87 8,306.87 8,306.87 0.0K
13:39 8,307.06 8,307.06 8,307.06 8,307.06 0.0K
13:40 8,306.35 8,306.35 8,306.35 8,306.35 0.0K
13:41 8,306.37 8,306.37 8,306.37 8,306.37 0.0K
13:42 8,305.91 8,305.91 8,305.91 8,305.91 0.0K
13:43 8,305.83 8,305.83 8,305.83 8,305.83 0.0K
13:44 8,306.81 8,306.81 8,306.81 8,306.81 0.0K
13:45 8,308.07 8,308.07 8,308.07 8,308.07 0.0K
13:46 8,308.55 8,308.55 8,308.55 8,308.55 0.0K
13:47 8,308.37 8,308.37 8,308.37 8,308.37 0.0K
13:48 8,308.36 8,308.36 8,308.36 8,308.36 0.0K
13:49 8,308.51 8,308.51 8,308.51 8,308.51 0.0K
13:50 8,307.19 8,307.19 8,307.19 8,307.19 0.0K
13:51 8,306.27 8,306.27 8,306.27 8,306.27 0.0K
13:52 8,306.18 8,306.18 8,306.18 8,306.18 0.0K
13:53 8,306.07 8,306.07 8,306.07 8,306.07 0.0K
13:54 8,304.85 8,304.85 8,304.85 8,304.85 0.0K
13:55 8,304.70 8,304.70 8,304.70 8,304.70 0.0K
13:56 8,303.83 8,303.83 8,303.83 8,303.83 0.0K
13:57 8,303.50 8,303.50 8,303.50 8,303.50 0.0K
13:58 8,304.19 8,304.19 8,304.19 8,304.19 0.0K
13:59 8,304.10 8,304.10 8,304.10 8,304.10 0.0K
14:00 8,301.15 8,301.15 8,301.15 8,301.15 0.0K
14:01 8,302.24 8,302.24 8,302.24 8,302.24 0.0K
14:02 8,301.42 8,301.42 8,301.42 8,301.42 0.0K
14:03 8,301.09 8,301.09 8,301.09 8,301.09 0.0K
14:04 8,301.00 8,301.00 8,301.00 8,301.00 0.0K
14:05 8,301.27 8,301.27 8,301.27 8,301.27 0.0K
14:06 8,302.90 8,302.90 8,302.90 8,302.90 0.0K
14:07 8,303.13 8,303.13 8,303.13 8,303.13 0.0K
14:08 8,303.37 8,303.37 8,303.37 8,303.37 0.0K
14:09 8,303.93 8,303.93 8,303.93 8,303.93 0.0K
14:10 8,305.76 8,305.76 8,305.76 8,305.76 0.0K
14:11 8,306.97 8,306.97 8,306.97 8,306.97 0.0K
14:12 8,307.82 8,307.82 8,307.82 8,307.82 0.0K
14:13 8,309.08 8,309.08 8,309.08 8,309.08 0.0K
14:14 8,309.10 8,309.10 8,309.10 8,309.10 0.0K
14:15 8,301.36 8,301.36 8,301.36 8,301.36 0.0K
14:16 8,302.36 8,302.36 8,302.36 8,302.36 0.0K
14:17 8,302.22 8,302.22 8,302.22 8,302.22 0.0K
14:18 8,302.53 8,302.53 8,302.53 8,302.53 0.0K
14:19 8,303.65 8,303.65 8,303.65 8,303.65 0.0K
14:20 8,302.34 8,302.34 8,302.34 8,302.34 0.0K
14:21 8,302.87 8,302.87 8,302.87 8,302.87 0.0K
14:22 8,301.83 8,301.83 8,301.83 8,301.83 0.0K
14:23 8,301.64 8,301.64 8,301.64 8,301.64 0.0K
14:24 8,301.93 8,301.93 8,301.93 8,301.93 0.0K
14:25 8,303.29 8,303.29 8,303.29 8,303.29 0.0K
14:26 8,302.63 8,302.63 8,302.63 8,302.63 0.0K
14:27 8,303.35 8,303.35 8,303.35 8,303.35 0.0K
14:28 8,303.74 8,303.74 8,303.74 8,303.74 0.0K
14:29 8,302.81 8,302.81 8,302.81 8,302.81 0.0K
14:30 8,302.09 8,302.09 8,302.09 8,302.09 0.0K
14:31 8,302.60 8,302.60 8,302.60 8,302.60 0.0K
14:32 8,302.62 8,302.62 8,302.62 8,302.62 0.0K
14:33 8,304.26 8,304.26 8,304.26 8,304.26 0.0K
14:34 8,305.62 8,305.62 8,305.62 8,305.62 0.0K
14:35 8,305.92 8,305.92 8,305.92 8,305.92 0.0K
14:36 8,305.33 8,305.33 8,305.33 8,305.33 0.0K
14:37 8,305.41 8,305.41 8,305.41 8,305.41 0.0K
14:38 8,304.75 8,304.75 8,304.75 8,304.75 0.0K
14:39 8,304.07 8,304.07 8,304.07 8,304.07 0.0K
14:40 8,303.57 8,303.57 8,303.57 8,303.57 0.0K
14:41 8,303.50 8,303.50 8,303.50 8,303.50 0.0K
14:42 8,302.77 8,302.77 8,302.77 8,302.77 0.0K
14:43 8,301.95 8,301.95 8,301.95 8,301.95 0.0K
14:44 8,302.64 8,302.64 8,302.64 8,302.64 0.0K
14:45 8,303.00 8,303.00 8,303.00 8,303.00 0.0K
14:46 8,302.68 8,302.68 8,302.68 8,302.68 0.0K
14:47 8,302.47 8,302.47 8,302.47 8,302.47 0.0K
14:48 8,304.76 8,304.76 8,304.76 8,304.76 0.0K
14:49 8,305.08 8,305.08 8,305.08 8,305.08 0.0K
14:50 8,306.34 8,306.34 8,306.34 8,306.34 0.0K
14:51 8,306.17 8,306.17 8,306.17 8,306.17 0.0K
14:52 8,306.43 8,306.43 8,306.43 8,306.43 0.0K
14:53 8,307.75 8,307.75 8,307.75 8,307.75 0.0K
14:54 8,308.01 8,308.01 8,308.01 8,308.01 0.0K
14:55 8,307.80 8,307.80 8,307.80 8,307.80 0.0K
14:56 8,306.85 8,306.85 8,306.85 8,306.85 0.0K
14:57 8,305.85 8,305.85 8,305.85 8,305.85 0.0K
14:58 8,305.56 8,305.56 8,305.56 8,305.56 0.0K
14:59 8,305.38 8,305.38 8,305.38 8,305.38 0.0K
15:00 8,303.41 8,303.41 8,303.41 8,303.41 0.0K
15:01 8,303.53 8,303.53 8,303.53 8,303.53 0.0K
15:02 8,305.38 8,305.38 8,305.38 8,305.38 0.0K
15:03 8,304.07 8,304.07 8,304.07 8,304.07 0.0K
15:04 8,304.14 8,304.14 8,304.14 8,304.14 0.0K
15:05 8,305.99 8,305.99 8,305.99 8,305.99 0.0K
15:06 8,305.61 8,305.61 8,305.61 8,305.61 0.0K
15:07 8,304.85 8,304.85 8,304.85 8,304.85 0.0K
15:08 8,304.19 8,304.19 8,304.19 8,304.19 0.0K
15:09 8,304.69 8,304.69 8,304.69 8,304.69 0.0K
15:10 8,304.12 8,304.12 8,304.12 8,304.12 0.0K
15:11 8,304.23 8,304.23 8,304.23 8,304.23 0.0K
15:12 8,304.07 8,304.07 8,304.07 8,304.07 0.0K
15:13 8,303.33 8,303.33 8,303.33 8,303.33 0.0K
15:14 8,302.72 8,302.72 8,302.72 8,302.72 0.0K
15:15 8,304.75 8,304.75 8,304.75 8,304.75 0.0K
15:16 8,305.10 8,305.10 8,305.10 8,305.10 0.0K
15:17 8,304.72 8,304.72 8,304.72 8,304.72 0.0K
15:18 8,305.53 8,305.53 8,305.53 8,305.53 0.0K
15:19 8,305.78 8,305.78 8,305.78 8,305.78 0.0K
15:20 8,307.98 8,307.98 8,307.98 8,307.98 0.0K
15:21 8,307.44 8,307.44 8,307.44 8,307.44 0.0K
15:22 8,307.26 8,307.26 8,307.26 8,307.26 0.0K
15:23 8,308.41 8,308.41 8,308.41 8,308.41 0.0K
15:24 8,309.99 8,309.99 8,309.99 8,309.99 0.0K
15:25 8,309.38 8,309.38 8,309.38 8,309.38 0.0K
15:26 8,309.89 8,309.89 8,309.89 8,309.89 0.0K
15:27 8,309.79 8,309.79 8,309.79 8,309.79 0.0K
15:28 8,309.30 8,309.30 8,309.30 8,309.30 0.0K
15:29 8,309.54 8,309.54 8,309.54 8,309.54 0.0K
15:30 8,309.67 8,309.67 8,309.67 8,309.67 0.0K
15:31 8,307.70 8,307.70 8,307.70 8,307.70 0.0K
15:32 8,310.97 8,310.97 8,310.97 8,310.97 0.0K
15:33 8,311.18 8,311.18 8,311.18 8,311.18 0.0K
15:34 8,312.63 8,312.63 8,312.63 8,312.63 0.0K
15:35 8,313.64 8,313.64 8,313.64 8,313.64 0.0K
15:36 8,313.96 8,313.96 8,313.96 8,313.96 0.0K
15:37 8,314.45 8,314.45 8,314.45 8,314.45 0.0K
15:38 8,314.62 8,314.62 8,314.62 8,314.62 0.0K
15:39 8,315.05 8,315.05 8,315.05 8,315.05 0.0K
15:40 8,315.45 8,315.45 8,315.45 8,315.45 0.0K
15:41 8,315.50 8,315.50 8,315.50 8,315.50 0.0K
15:42 8,316.30 8,316.30 8,316.30 8,316.30 0.0K
15:43 8,316.34 8,316.34 8,316.34 8,316.34 0.0K
15:44 8,316.52 8,316.52 8,316.52 8,316.52 0.0K
15:45 8,317.66 8,317.66 8,317.66 8,317.66 0.0K
15:46 8,318.55 8,318.55 8,318.55 8,318.55 0.0K
15:47 8,318.14 8,318.14 8,318.14 8,318.14 0.0K
15:48 8,318.15 8,318.15 8,318.15 8,318.15 0.0K
15:49 8,318.40 8,318.40 8,318.40 8,318.40 0.0K
15:50 8,316.26 8,316.26 8,316.26 8,316.26 0.0K
15:51 8,315.80 8,315.80 8,315.80 8,315.80 0.0K
15:52 8,315.77 8,315.77 8,315.77 8,315.77 0.0K
15:53 8,312.26 8,312.26 8,312.26 8,312.26 0.0K
15:54 8,305.87 8,305.87 8,305.87 8,305.87 0.0K
15:55 8,305.29 8,305.29 8,305.29 8,305.29 0.0K
15:56 8,305.86 8,305.86 8,305.86 8,305.86 0.0K
15:57 8,305.58 8,305.58 8,305.58 8,305.58 0.0K
15:58 8,304.89 8,304.89 8,304.89 8,304.89 0.0K
15:59 8,305.97 8,305.97 8,305.97 8,305.97 0.0K
16:00 8,306.06 8,306.06 8,306.06 8,306.06 0.0K
16:01 8,305.45 8,305.45 8,305.45 8,305.45 0.0K
16:02 8,304.25 8,304.25 8,304.25 8,304.25 0.0K
16:03 8,305.52 8,305.52 8,305.52 8,305.52 0.0K
16:04 8,306.49 8,306.49 8,306.49 8,306.49 0.0K
16:05 8,308.21 8,308.21 8,308.21 8,308.21 0.0K
16:06 8,308.24 8,308.24 8,308.24 8,308.24 0.0K
16:07 8,309.98 8,309.98 8,309.98 8,309.98 0.0K
16:08 8,311.09 8,311.09 8,311.09 8,311.09 0.0K
16:09 8,311.50 8,311.50 8,311.50 8,311.50 0.0K
16:10 8,313.22 8,313.22 8,313.22 8,313.22 0.0K
16:11 8,309.64 8,309.64 8,309.64 8,309.64 0.0K
16:12 8,307.50 8,307.50 8,307.50 8,307.50 0.0K
16:13 8,307.36 8,307.36 8,307.36 8,307.36 0.0K
16:14 8,307.21 8,307.21 8,307.21 8,307.21 0.0K
16:15 8,303.90 8,303.90 8,303.90 8,303.90 0.0K
16:16 8,303.40 8,303.40 8,303.40 8,303.40 0.0K
16:17 8,303.61 8,303.61 8,303.61 8,303.61 0.0K
16:18 8,303.60 8,303.60 8,303.60 8,303.60 0.0K
16:19 8,303.00 8,303.00 8,303.00 8,303.00 0.0K
16:20 8,303.78 8,303.78 8,303.78 8,303.78 0.0K
16:21 8,303.63 8,303.63 8,303.63 8,303.63 0.0K
16:22 8,303.57 8,303.57 8,303.57 8,303.57 0.0K
16:23 8,301.84 8,301.84 8,301.84 8,301.84 0.0K
16:24 8,301.96 8,301.96 8,301.96 8,301.96 0.0K
16:25 8,302.64 8,302.64 8,302.64 8,302.64 0.0K
16:26 8,301.70 8,301.70 8,301.70 8,301.70 0.0K
16:27 8,301.28 8,301.28 8,301.28 8,301.28 0.0K
16:28 8,302.27 8,302.27 8,302.27 8,302.27 0.0K
16:29 8,303.89 8,303.89 8,303.89 8,303.89 0.0K
16:30 8,303.37 8,303.37 8,303.37 8,303.37 0.0K
16:31 8,301.19 8,301.19 8,301.19 8,301.19 0.0K
16:32 8,303.44 8,303.44 8,303.44 8,303.44 0.0K
16:33 8,303.29 8,303.29 8,303.29 8,303.29 0.0K
16:34 8,303.94 8,303.94 8,303.94 8,303.94 0.0K
16:35 8,304.78 8,304.78 8,304.78 8,304.78 0.0K
16:36 8,304.56 8,304.56 8,304.56 8,304.56 0.0K
16:37 8,306.09 8,306.09 8,306.09 8,306.09 0.0K
16:38 8,304.98 8,304.98 8,304.98 8,304.98 0.0K
16:39 8,312.54 8,312.54 8,312.54 8,312.54 0.0K
16:40 8,314.19 8,314.19 8,314.19 8,314.19 0.0K
16:41 8,317.24 8,317.24 8,317.24 8,317.24 0.0K
16:42 8,318.15 8,318.15 8,318.15 8,318.15 0.0K
16:43 8,321.53 8,321.53 8,321.53 8,321.53 0.0K
16:44 8,322.30 8,322.30 8,322.30 8,322.30 0.0K
16:45 8,323.24 8,323.24 8,323.24 8,323.24 0.0K
16:46 8,325.16 8,325.16 8,325.16 8,325.16 0.0K
16:47 8,326.06 8,326.06 8,326.06 8,326.06 0.0K
16:48 8,327.02 8,327.02 8,327.02 8,327.02 0.0K
16:49 8,325.30 8,325.30 8,325.30 8,325.30 0.0K
16:50 8,322.65 8,322.65 8,322.65 8,322.65 0.0K
16:51 8,322.76 8,322.76 8,322.76 8,322.76 0.0K
16:52 8,321.68 8,321.68 8,321.68 8,321.68 0.0K
16:53 8,321.42 8,321.42 8,321.42 8,321.42 0.0K
16:54 8,320.29 8,320.29 8,320.29 8,320.29 0.0K
16:55 8,322.53 8,322.53 8,322.53 8,322.53 0.0K
16:59 8,330.82 8,330.82 8,330.82 8,330.82 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