OMX Copenhagen Ex OMXC20 PI (OMXCXC20PI)

OMXCXC20PI
🏛️ デンマーク →
9,598.75
最終更新: 2025-10-02
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 9,060.77 9,060.77 9,060.77 9,060.77 0.0K
09:01 9,070.18 9,070.18 9,070.18 9,070.18 0.0K
09:02 9,074.04 9,074.04 9,074.04 9,074.04 0.0K
09:03 9,075.68 9,075.68 9,075.68 9,075.68 0.0K
09:04 9,075.94 9,075.94 9,075.94 9,075.94 0.0K
09:05 9,076.31 9,076.31 9,076.31 9,076.31 0.0K
09:06 9,079.71 9,079.71 9,079.71 9,079.71 0.0K
09:07 9,081.96 9,081.96 9,081.96 9,081.96 0.0K
09:08 9,082.22 9,082.22 9,082.22 9,082.22 0.0K
09:09 9,080.83 9,080.83 9,080.83 9,080.83 0.0K
09:10 9,083.31 9,083.31 9,083.31 9,083.31 0.0K
09:11 9,083.55 9,083.55 9,083.55 9,083.55 0.0K
09:12 9,085.29 9,085.29 9,085.29 9,085.29 0.0K
09:13 9,084.55 9,084.55 9,084.55 9,084.55 0.0K
09:14 9,083.11 9,083.11 9,083.11 9,083.11 0.0K
09:15 9,085.35 9,085.35 9,085.35 9,085.35 0.0K
09:16 9,086.92 9,086.92 9,086.92 9,086.92 0.0K
09:17 9,085.09 9,085.09 9,085.09 9,085.09 0.0K
09:18 9,082.99 9,082.99 9,082.99 9,082.99 0.0K
09:19 9,082.24 9,082.24 9,082.24 9,082.24 0.0K
09:20 9,079.91 9,079.91 9,079.91 9,079.91 0.0K
09:21 9,081.31 9,081.31 9,081.31 9,081.31 0.0K
09:22 9,081.37 9,081.37 9,081.37 9,081.37 0.0K
09:23 9,081.05 9,081.05 9,081.05 9,081.05 0.0K
09:24 9,080.59 9,080.59 9,080.59 9,080.59 0.0K
09:25 9,082.85 9,082.85 9,082.85 9,082.85 0.0K
09:26 9,083.79 9,083.79 9,083.79 9,083.79 0.0K
09:27 9,081.95 9,081.95 9,081.95 9,081.95 0.0K
09:28 9,080.13 9,080.13 9,080.13 9,080.13 0.0K
09:29 9,080.01 9,080.01 9,080.01 9,080.01 0.0K
09:30 9,078.13 9,078.13 9,078.13 9,078.13 0.0K
09:31 9,077.75 9,077.75 9,077.75 9,077.75 0.0K
09:32 9,078.44 9,078.44 9,078.44 9,078.44 0.0K
09:33 9,081.93 9,081.93 9,081.93 9,081.93 0.0K
09:34 9,081.38 9,081.38 9,081.38 9,081.38 0.0K
09:35 9,081.43 9,081.43 9,081.43 9,081.43 0.0K
09:36 9,080.34 9,080.34 9,080.34 9,080.34 0.0K
09:37 9,082.59 9,082.59 9,082.59 9,082.59 0.0K
09:38 9,084.06 9,084.06 9,084.06 9,084.06 0.0K
09:39 9,086.05 9,086.05 9,086.05 9,086.05 0.0K
09:40 9,085.08 9,085.08 9,085.08 9,085.08 0.0K
09:41 9,083.82 9,083.82 9,083.82 9,083.82 0.0K
09:42 9,082.74 9,082.74 9,082.74 9,082.74 0.0K
09:43 9,082.89 9,082.89 9,082.89 9,082.89 0.0K
09:44 9,082.70 9,082.70 9,082.70 9,082.70 0.0K
09:45 9,082.33 9,082.33 9,082.33 9,082.33 0.0K
09:46 9,079.92 9,079.92 9,079.92 9,079.92 0.0K
09:47 9,079.27 9,079.27 9,079.27 9,079.27 0.0K
09:48 9,082.24 9,082.24 9,082.24 9,082.24 0.0K
09:49 9,081.69 9,081.69 9,081.69 9,081.69 0.0K
09:50 9,085.26 9,085.26 9,085.26 9,085.26 0.0K
09:51 9,086.66 9,086.66 9,086.66 9,086.66 0.0K
09:52 9,086.83 9,086.83 9,086.83 9,086.83 0.0K
09:53 9,086.13 9,086.13 9,086.13 9,086.13 0.0K
09:54 9,087.83 9,087.83 9,087.83 9,087.83 0.0K
09:55 9,089.66 9,089.66 9,089.66 9,089.66 0.0K
09:56 9,090.00 9,090.00 9,090.00 9,090.00 0.0K
09:57 9,093.37 9,093.37 9,093.37 9,093.37 0.0K
09:58 9,093.00 9,093.00 9,093.00 9,093.00 0.0K
09:59 9,093.60 9,093.60 9,093.60 9,093.60 0.0K
10:00 9,090.83 9,090.83 9,090.83 9,090.83 0.0K
10:01 9,091.31 9,091.31 9,091.31 9,091.31 0.0K
10:02 9,082.35 9,082.35 9,082.35 9,082.35 0.0K
10:03 9,083.10 9,083.10 9,083.10 9,083.10 0.0K
10:04 9,083.05 9,083.05 9,083.05 9,083.05 0.0K
10:05 9,083.70 9,083.70 9,083.70 9,083.70 0.0K
10:06 9,085.64 9,085.64 9,085.64 9,085.64 0.0K
10:07 9,088.51 9,088.51 9,088.51 9,088.51 0.0K
10:08 9,087.43 9,087.43 9,087.43 9,087.43 0.0K
10:09 9,088.90 9,088.90 9,088.90 9,088.90 0.0K
10:10 9,086.35 9,086.35 9,086.35 9,086.35 0.0K
10:11 9,086.39 9,086.39 9,086.39 9,086.39 0.0K
10:12 9,087.32 9,087.32 9,087.32 9,087.32 0.0K
10:13 9,086.38 9,086.38 9,086.38 9,086.38 0.0K
10:14 9,086.19 9,086.19 9,086.19 9,086.19 0.0K
10:15 9,085.20 9,085.20 9,085.20 9,085.20 0.0K
10:16 9,084.24 9,084.24 9,084.24 9,084.24 0.0K
10:17 9,082.77 9,082.77 9,082.77 9,082.77 0.0K
10:18 9,082.07 9,082.07 9,082.07 9,082.07 0.0K
10:19 9,079.61 9,079.61 9,079.61 9,079.61 0.0K
10:20 9,079.37 9,079.37 9,079.37 9,079.37 0.0K
10:21 9,079.61 9,079.61 9,079.61 9,079.61 0.0K
10:22 9,079.52 9,079.52 9,079.52 9,079.52 0.0K
10:23 9,079.40 9,079.40 9,079.40 9,079.40 0.0K
10:24 9,079.66 9,079.66 9,079.66 9,079.66 0.0K
10:25 9,079.21 9,079.21 9,079.21 9,079.21 0.0K
10:26 9,078.86 9,078.86 9,078.86 9,078.86 0.0K
10:27 9,078.51 9,078.51 9,078.51 9,078.51 0.0K
10:28 9,076.83 9,076.83 9,076.83 9,076.83 0.0K
10:29 9,076.27 9,076.27 9,076.27 9,076.27 0.0K
10:30 9,075.59 9,075.59 9,075.59 9,075.59 0.0K
10:31 9,075.43 9,075.43 9,075.43 9,075.43 0.0K
10:32 9,075.74 9,075.74 9,075.74 9,075.74 0.0K
10:33 9,075.01 9,075.01 9,075.01 9,075.01 0.0K
10:34 9,078.09 9,078.09 9,078.09 9,078.09 0.0K
10:35 9,079.39 9,079.39 9,079.39 9,079.39 0.0K
10:36 9,079.15 9,079.15 9,079.15 9,079.15 0.0K
10:37 9,081.60 9,081.60 9,081.60 9,081.60 0.0K
10:38 9,081.68 9,081.68 9,081.68 9,081.68 0.0K
10:39 9,080.05 9,080.05 9,080.05 9,080.05 0.0K
10:40 9,080.85 9,080.85 9,080.85 9,080.85 0.0K
10:41 9,080.33 9,080.33 9,080.33 9,080.33 0.0K
10:42 9,081.33 9,081.33 9,081.33 9,081.33 0.0K
10:43 9,079.24 9,079.24 9,079.24 9,079.24 0.0K
10:44 9,081.21 9,081.21 9,081.21 9,081.21 0.0K
10:45 9,084.21 9,084.21 9,084.21 9,084.21 0.0K
10:46 9,084.57 9,084.57 9,084.57 9,084.57 0.0K
10:47 9,089.39 9,089.39 9,089.39 9,089.39 0.0K
10:48 9,090.26 9,090.26 9,090.26 9,090.26 0.0K
10:49 9,090.12 9,090.12 9,090.12 9,090.12 0.0K
10:50 9,091.30 9,091.30 9,091.30 9,091.30 0.0K
10:51 9,090.22 9,090.22 9,090.22 9,090.22 0.0K
10:52 9,087.66 9,087.66 9,087.66 9,087.66 0.0K
10:53 9,088.44 9,088.44 9,088.44 9,088.44 0.0K
10:54 9,090.15 9,090.15 9,090.15 9,090.15 0.0K
10:55 9,090.73 9,090.73 9,090.73 9,090.73 0.0K
10:56 9,092.30 9,092.30 9,092.30 9,092.30 0.0K
10:57 9,091.94 9,091.94 9,091.94 9,091.94 0.0K
10:58 9,093.46 9,093.46 9,093.46 9,093.46 0.0K
10:59 9,092.75 9,092.75 9,092.75 9,092.75 0.0K
11:00 9,092.08 9,092.08 9,092.08 9,092.08 0.0K
11:01 9,093.38 9,093.38 9,093.38 9,093.38 0.0K
11:02 9,093.05 9,093.05 9,093.05 9,093.05 0.0K
11:03 9,093.37 9,093.37 9,093.37 9,093.37 0.0K
11:04 9,093.74 9,093.74 9,093.74 9,093.74 0.0K
11:05 9,093.29 9,093.29 9,093.29 9,093.29 0.0K
11:06 9,093.83 9,093.83 9,093.83 9,093.83 0.0K
11:07 9,094.69 9,094.69 9,094.69 9,094.69 0.0K
11:08 9,095.66 9,095.66 9,095.66 9,095.66 0.0K
11:09 9,093.68 9,093.68 9,093.68 9,093.68 0.0K
11:10 9,094.63 9,094.63 9,094.63 9,094.63 0.0K
11:11 9,095.23 9,095.23 9,095.23 9,095.23 0.0K
11:12 9,095.55 9,095.55 9,095.55 9,095.55 0.0K
11:13 9,094.20 9,094.20 9,094.20 9,094.20 0.0K
11:14 9,094.41 9,094.41 9,094.41 9,094.41 0.0K
11:15 9,092.90 9,092.90 9,092.90 9,092.90 0.0K
11:16 9,094.05 9,094.05 9,094.05 9,094.05 0.0K
11:17 9,094.26 9,094.26 9,094.26 9,094.26 0.0K
11:18 9,092.71 9,092.71 9,092.71 9,092.71 0.0K
11:19 9,092.13 9,092.13 9,092.13 9,092.13 0.0K
11:20 9,093.00 9,093.00 9,093.00 9,093.00 0.0K
11:21 9,095.31 9,095.31 9,095.31 9,095.31 0.0K
11:22 9,094.71 9,094.71 9,094.71 9,094.71 0.0K
11:23 9,094.27 9,094.27 9,094.27 9,094.27 0.0K
11:24 9,093.76 9,093.76 9,093.76 9,093.76 0.0K
11:25 9,093.92 9,093.92 9,093.92 9,093.92 0.0K
11:26 9,090.51 9,090.51 9,090.51 9,090.51 0.0K
11:27 9,088.34 9,088.34 9,088.34 9,088.34 0.0K
11:28 9,089.60 9,089.60 9,089.60 9,089.60 0.0K
11:29 9,088.83 9,088.83 9,088.83 9,088.83 0.0K
11:30 9,088.82 9,088.82 9,088.82 9,088.82 0.0K
11:31 9,089.89 9,089.89 9,089.89 9,089.89 0.0K
11:32 9,091.11 9,091.11 9,091.11 9,091.11 0.0K
11:33 9,092.90 9,092.90 9,092.90 9,092.90 0.0K
11:34 9,094.28 9,094.28 9,094.28 9,094.28 0.0K
11:35 9,094.07 9,094.07 9,094.07 9,094.07 0.0K
11:36 9,092.78 9,092.78 9,092.78 9,092.78 0.0K
11:37 9,091.96 9,091.96 9,091.96 9,091.96 0.0K
11:38 9,092.01 9,092.01 9,092.01 9,092.01 0.0K
11:39 9,092.38 9,092.38 9,092.38 9,092.38 0.0K
11:40 9,093.54 9,093.54 9,093.54 9,093.54 0.0K
11:41 9,093.32 9,093.32 9,093.32 9,093.32 0.0K
11:42 9,093.33 9,093.33 9,093.33 9,093.33 0.0K
11:43 9,093.59 9,093.59 9,093.59 9,093.59 0.0K
11:44 9,092.86 9,092.86 9,092.86 9,092.86 0.0K
11:45 9,092.72 9,092.72 9,092.72 9,092.72 0.0K
11:46 9,093.32 9,093.32 9,093.32 9,093.32 0.0K
11:47 9,092.57 9,092.57 9,092.57 9,092.57 0.0K
11:48 9,093.00 9,093.00 9,093.00 9,093.00 0.0K
11:49 9,094.49 9,094.49 9,094.49 9,094.49 0.0K
11:50 9,091.83 9,091.83 9,091.83 9,091.83 0.0K
11:51 9,089.81 9,089.81 9,089.81 9,089.81 0.0K
11:52 9,089.40 9,089.40 9,089.40 9,089.40 0.0K
11:53 9,091.28 9,091.28 9,091.28 9,091.28 0.0K
11:54 9,091.73 9,091.73 9,091.73 9,091.73 0.0K
11:55 9,092.10 9,092.10 9,092.10 9,092.10 0.0K
11:56 9,090.45 9,090.45 9,090.45 9,090.45 0.0K
11:57 9,092.49 9,092.49 9,092.49 9,092.49 0.0K
11:58 9,091.06 9,091.06 9,091.06 9,091.06 0.0K
11:59 9,092.35 9,092.35 9,092.35 9,092.35 0.0K
12:00 9,090.16 9,090.16 9,090.16 9,090.16 0.0K
12:01 9,093.15 9,093.15 9,093.15 9,093.15 0.0K
12:02 9,094.66 9,094.66 9,094.66 9,094.66 0.0K
12:03 9,094.24 9,094.24 9,094.24 9,094.24 0.0K
12:04 9,093.49 9,093.49 9,093.49 9,093.49 0.0K
12:05 9,091.02 9,091.02 9,091.02 9,091.02 0.0K
12:06 9,091.59 9,091.59 9,091.59 9,091.59 0.0K
12:07 9,093.94 9,093.94 9,093.94 9,093.94 0.0K
12:08 9,094.84 9,094.84 9,094.84 9,094.84 0.0K
12:09 9,094.55 9,094.55 9,094.55 9,094.55 0.0K
12:10 9,094.89 9,094.89 9,094.89 9,094.89 0.0K
12:11 9,095.66 9,095.66 9,095.66 9,095.66 0.0K
12:12 9,095.89 9,095.89 9,095.89 9,095.89 0.0K
12:13 9,095.79 9,095.79 9,095.79 9,095.79 0.0K
12:14 9,096.74 9,096.74 9,096.74 9,096.74 0.0K
12:15 9,097.02 9,097.02 9,097.02 9,097.02 0.0K
12:16 9,096.42 9,096.42 9,096.42 9,096.42 0.0K
12:17 9,096.43 9,096.43 9,096.43 9,096.43 0.0K
12:18 9,095.94 9,095.94 9,095.94 9,095.94 0.0K
12:19 9,096.84 9,096.84 9,096.84 9,096.84 0.0K
12:20 9,097.32 9,097.32 9,097.32 9,097.32 0.0K
12:21 9,096.19 9,096.19 9,096.19 9,096.19 0.0K
12:22 9,097.43 9,097.43 9,097.43 9,097.43 0.0K
12:23 9,097.66 9,097.66 9,097.66 9,097.66 0.0K
12:24 9,097.82 9,097.82 9,097.82 9,097.82 0.0K
12:25 9,096.33 9,096.33 9,096.33 9,096.33 0.0K
12:26 9,096.35 9,096.35 9,096.35 9,096.35 0.0K
12:27 9,095.17 9,095.17 9,095.17 9,095.17 0.0K
12:28 9,094.78 9,094.78 9,094.78 9,094.78 0.0K
12:29 9,095.94 9,095.94 9,095.94 9,095.94 0.0K
12:30 9,097.34 9,097.34 9,097.34 9,097.34 0.0K
12:31 9,097.85 9,097.85 9,097.85 9,097.85 0.0K
12:32 9,097.93 9,097.93 9,097.93 9,097.93 0.0K
12:33 9,097.66 9,097.66 9,097.66 9,097.66 0.0K
12:34 9,097.87 9,097.87 9,097.87 9,097.87 0.0K
12:35 9,096.53 9,096.53 9,096.53 9,096.53 0.0K
12:36 9,094.94 9,094.94 9,094.94 9,094.94 0.0K
12:37 9,094.53 9,094.53 9,094.53 9,094.53 0.0K
12:38 9,094.73 9,094.73 9,094.73 9,094.73 0.0K
12:39 9,095.44 9,095.44 9,095.44 9,095.44 0.0K
12:40 9,094.69 9,094.69 9,094.69 9,094.69 0.0K
12:41 9,094.46 9,094.46 9,094.46 9,094.46 0.0K
12:42 9,093.72 9,093.72 9,093.72 9,093.72 0.0K
12:43 9,092.98 9,092.98 9,092.98 9,092.98 0.0K
12:44 9,092.03 9,092.03 9,092.03 9,092.03 0.0K
12:45 9,092.58 9,092.58 9,092.58 9,092.58 0.0K
12:46 9,089.59 9,089.59 9,089.59 9,089.59 0.0K
12:47 9,089.65 9,089.65 9,089.65 9,089.65 0.0K
12:48 9,090.24 9,090.24 9,090.24 9,090.24 0.0K
12:49 9,091.85 9,091.85 9,091.85 9,091.85 0.0K
12:50 9,091.88 9,091.88 9,091.88 9,091.88 0.0K
12:51 9,091.32 9,091.32 9,091.32 9,091.32 0.0K
12:52 9,088.85 9,088.85 9,088.85 9,088.85 0.0K
12:53 9,089.06 9,089.06 9,089.06 9,089.06 0.0K
12:54 9,088.91 9,088.91 9,088.91 9,088.91 0.0K
12:55 9,089.34 9,089.34 9,089.34 9,089.34 0.0K
12:56 9,088.94 9,088.94 9,088.94 9,088.94 0.0K
12:57 9,088.19 9,088.19 9,088.19 9,088.19 0.0K
12:58 9,087.91 9,087.91 9,087.91 9,087.91 0.0K
12:59 9,086.79 9,086.79 9,086.79 9,086.79 0.0K
13:00 9,087.05 9,087.05 9,087.05 9,087.05 0.0K
13:01 9,086.67 9,086.67 9,086.67 9,086.67 0.0K
13:02 9,084.84 9,084.84 9,084.84 9,084.84 0.0K
13:03 9,084.21 9,084.21 9,084.21 9,084.21 0.0K
13:04 9,083.14 9,083.14 9,083.14 9,083.14 0.0K
13:05 9,083.52 9,083.52 9,083.52 9,083.52 0.0K
13:06 9,079.94 9,079.94 9,079.94 9,079.94 0.0K
13:07 9,081.63 9,081.63 9,081.63 9,081.63 0.0K
13:08 9,084.05 9,084.05 9,084.05 9,084.05 0.0K
13:09 9,080.59 9,080.59 9,080.59 9,080.59 0.0K
13:10 9,080.34 9,080.34 9,080.34 9,080.34 0.0K
13:11 9,079.70 9,079.70 9,079.70 9,079.70 0.0K
13:12 9,079.67 9,079.67 9,079.67 9,079.67 0.0K
13:13 9,080.73 9,080.73 9,080.73 9,080.73 0.0K
13:14 9,078.10 9,078.10 9,078.10 9,078.10 0.0K
13:15 9,077.98 9,077.98 9,077.98 9,077.98 0.0K
13:16 9,077.03 9,077.03 9,077.03 9,077.03 0.0K
13:17 9,076.07 9,076.07 9,076.07 9,076.07 0.0K
13:18 9,074.95 9,074.95 9,074.95 9,074.95 0.0K
13:19 9,075.64 9,075.64 9,075.64 9,075.64 0.0K
13:20 9,074.61 9,074.61 9,074.61 9,074.61 0.0K
13:21 9,074.22 9,074.22 9,074.22 9,074.22 0.0K
13:22 9,072.03 9,072.03 9,072.03 9,072.03 0.0K
13:23 9,072.64 9,072.64 9,072.64 9,072.64 0.0K
13:24 9,075.17 9,075.17 9,075.17 9,075.17 0.0K
13:25 9,073.34 9,073.34 9,073.34 9,073.34 0.0K
13:26 9,072.56 9,072.56 9,072.56 9,072.56 0.0K
13:27 9,071.49 9,071.49 9,071.49 9,071.49 0.0K
13:28 9,071.10 9,071.10 9,071.10 9,071.10 0.0K
13:29 9,069.15 9,069.15 9,069.15 9,069.15 0.0K
13:30 9,068.47 9,068.47 9,068.47 9,068.47 0.0K
13:31 9,066.69 9,066.69 9,066.69 9,066.69 0.0K
13:32 9,066.57 9,066.57 9,066.57 9,066.57 0.0K
13:33 9,066.58 9,066.58 9,066.58 9,066.58 0.0K
13:34 9,066.54 9,066.54 9,066.54 9,066.54 0.0K
13:35 9,067.42 9,067.42 9,067.42 9,067.42 0.0K
13:36 9,067.47 9,067.47 9,067.47 9,067.47 0.0K
13:37 9,067.47 9,067.47 9,067.47 9,067.47 0.0K
13:38 9,067.51 9,067.51 9,067.51 9,067.51 0.0K
13:39 9,068.36 9,068.36 9,068.36 9,068.36 0.0K
13:40 9,068.98 9,068.98 9,068.98 9,068.98 0.0K
13:41 9,068.27 9,068.27 9,068.27 9,068.27 0.0K
13:42 9,069.10 9,069.10 9,069.10 9,069.10 0.0K
13:43 9,069.22 9,069.22 9,069.22 9,069.22 0.0K
13:44 9,068.30 9,068.30 9,068.30 9,068.30 0.0K
13:45 9,068.28 9,068.28 9,068.28 9,068.28 0.0K
13:46 9,067.28 9,067.28 9,067.28 9,067.28 0.0K
13:47 9,068.49 9,068.49 9,068.49 9,068.49 0.0K
13:48 9,070.46 9,070.46 9,070.46 9,070.46 0.0K
13:49 9,070.40 9,070.40 9,070.40 9,070.40 0.0K
13:50 9,070.63 9,070.63 9,070.63 9,070.63 0.0K
13:51 9,072.16 9,072.16 9,072.16 9,072.16 0.0K
13:52 9,072.36 9,072.36 9,072.36 9,072.36 0.0K
13:53 9,070.78 9,070.78 9,070.78 9,070.78 0.0K
13:54 9,071.65 9,071.65 9,071.65 9,071.65 0.0K
13:55 9,070.49 9,070.49 9,070.49 9,070.49 0.0K
13:56 9,069.32 9,069.32 9,069.32 9,069.32 0.0K
13:57 9,070.42 9,070.42 9,070.42 9,070.42 0.0K
13:58 9,072.90 9,072.90 9,072.90 9,072.90 0.0K
13:59 9,073.44 9,073.44 9,073.44 9,073.44 0.0K
14:00 9,074.57 9,074.57 9,074.57 9,074.57 0.0K
14:01 9,075.50 9,075.50 9,075.50 9,075.50 0.0K
14:02 9,075.88 9,075.88 9,075.88 9,075.88 0.0K
14:03 9,076.20 9,076.20 9,076.20 9,076.20 0.0K
14:04 9,076.14 9,076.14 9,076.14 9,076.14 0.0K
14:05 9,073.47 9,073.47 9,073.47 9,073.47 0.0K
14:06 9,073.01 9,073.01 9,073.01 9,073.01 0.0K
14:07 9,073.67 9,073.67 9,073.67 9,073.67 0.0K
14:08 9,073.55 9,073.55 9,073.55 9,073.55 0.0K
14:09 9,074.48 9,074.48 9,074.48 9,074.48 0.0K
14:10 9,076.45 9,076.45 9,076.45 9,076.45 0.0K
14:11 9,075.18 9,075.18 9,075.18 9,075.18 0.0K
14:12 9,074.63 9,074.63 9,074.63 9,074.63 0.0K
14:13 9,074.23 9,074.23 9,074.23 9,074.23 0.0K
14:14 9,073.75 9,073.75 9,073.75 9,073.75 0.0K
14:15 9,073.88 9,073.88 9,073.88 9,073.88 0.0K
14:16 9,073.68 9,073.68 9,073.68 9,073.68 0.0K
14:17 9,073.53 9,073.53 9,073.53 9,073.53 0.0K
14:18 9,073.90 9,073.90 9,073.90 9,073.90 0.0K
14:19 9,075.09 9,075.09 9,075.09 9,075.09 0.0K
14:20 9,075.53 9,075.53 9,075.53 9,075.53 0.0K
14:21 9,077.09 9,077.09 9,077.09 9,077.09 0.0K
14:22 9,077.30 9,077.30 9,077.30 9,077.30 0.0K
14:23 9,077.71 9,077.71 9,077.71 9,077.71 0.0K
14:24 9,077.71 9,077.71 9,077.71 9,077.71 0.0K
14:25 9,077.94 9,077.94 9,077.94 9,077.94 0.0K
14:26 9,078.44 9,078.44 9,078.44 9,078.44 0.0K
14:27 9,080.02 9,080.02 9,080.02 9,080.02 0.0K
14:28 9,080.88 9,080.88 9,080.88 9,080.88 0.0K
14:29 9,081.54 9,081.54 9,081.54 9,081.54 0.0K
14:30 9,083.34 9,083.34 9,083.34 9,083.34 0.0K
14:31 9,082.46 9,082.46 9,082.46 9,082.46 0.0K
14:32 9,081.67 9,081.67 9,081.67 9,081.67 0.0K
14:33 9,080.81 9,080.81 9,080.81 9,080.81 0.0K
14:34 9,082.49 9,082.49 9,082.49 9,082.49 0.0K
14:35 9,076.83 9,076.83 9,076.83 9,076.83 0.0K
14:36 9,076.52 9,076.52 9,076.52 9,076.52 0.0K
14:37 9,075.75 9,075.75 9,075.75 9,075.75 0.0K
14:38 9,075.79 9,075.79 9,075.79 9,075.79 0.0K
14:39 9,076.71 9,076.71 9,076.71 9,076.71 0.0K
14:40 9,075.67 9,075.67 9,075.67 9,075.67 0.0K
14:41 9,075.79 9,075.79 9,075.79 9,075.79 0.0K
14:42 9,076.93 9,076.93 9,076.93 9,076.93 0.0K
14:43 9,076.33 9,076.33 9,076.33 9,076.33 0.0K
14:44 9,074.30 9,074.30 9,074.30 9,074.30 0.0K
14:45 9,074.36 9,074.36 9,074.36 9,074.36 0.0K
14:46 9,073.80 9,073.80 9,073.80 9,073.80 0.0K
14:47 9,072.28 9,072.28 9,072.28 9,072.28 0.0K
14:48 9,073.16 9,073.16 9,073.16 9,073.16 0.0K
14:49 9,071.74 9,071.74 9,071.74 9,071.74 0.0K
14:50 9,071.42 9,071.42 9,071.42 9,071.42 0.0K
14:51 9,070.49 9,070.49 9,070.49 9,070.49 0.0K
14:52 9,070.28 9,070.28 9,070.28 9,070.28 0.0K
14:53 9,069.66 9,069.66 9,069.66 9,069.66 0.0K
14:54 9,070.93 9,070.93 9,070.93 9,070.93 0.0K
14:55 9,070.14 9,070.14 9,070.14 9,070.14 0.0K
14:56 9,076.69 9,076.69 9,076.69 9,076.69 0.0K
14:57 9,076.60 9,076.60 9,076.60 9,076.60 0.0K
14:58 9,075.97 9,075.97 9,075.97 9,075.97 0.0K
14:59 9,075.12 9,075.12 9,075.12 9,075.12 0.0K
15:00 9,073.62 9,073.62 9,073.62 9,073.62 0.0K
15:01 9,074.55 9,074.55 9,074.55 9,074.55 0.0K
15:02 9,076.61 9,076.61 9,076.61 9,076.61 0.0K
15:03 9,075.21 9,075.21 9,075.21 9,075.21 0.0K
15:04 9,075.38 9,075.38 9,075.38 9,075.38 0.0K
15:05 9,075.82 9,075.82 9,075.82 9,075.82 0.0K
15:06 9,074.93 9,074.93 9,074.93 9,074.93 0.0K
15:07 9,072.79 9,072.79 9,072.79 9,072.79 0.0K
15:08 9,070.77 9,070.77 9,070.77 9,070.77 0.0K
15:09 9,070.45 9,070.45 9,070.45 9,070.45 0.0K
15:10 9,070.44 9,070.44 9,070.44 9,070.44 0.0K
15:11 9,069.73 9,069.73 9,069.73 9,069.73 0.0K
15:12 9,072.24 9,072.24 9,072.24 9,072.24 0.0K
15:13 9,072.95 9,072.95 9,072.95 9,072.95 0.0K
15:14 9,071.90 9,071.90 9,071.90 9,071.90 0.0K
15:15 9,070.47 9,070.47 9,070.47 9,070.47 0.0K
15:16 9,070.15 9,070.15 9,070.15 9,070.15 0.0K
15:17 9,069.38 9,069.38 9,069.38 9,069.38 0.0K
15:18 9,068.91 9,068.91 9,068.91 9,068.91 0.0K
15:19 9,069.81 9,069.81 9,069.81 9,069.81 0.0K
15:20 9,067.72 9,067.72 9,067.72 9,067.72 0.0K
15:21 9,067.45 9,067.45 9,067.45 9,067.45 0.0K
15:22 9,068.76 9,068.76 9,068.76 9,068.76 0.0K
15:23 9,068.81 9,068.81 9,068.81 9,068.81 0.0K
15:24 9,068.82 9,068.82 9,068.82 9,068.82 0.0K
15:25 9,070.65 9,070.65 9,070.65 9,070.65 0.0K
15:26 9,070.05 9,070.05 9,070.05 9,070.05 0.0K
15:27 9,069.04 9,069.04 9,069.04 9,069.04 0.0K
15:28 9,069.81 9,069.81 9,069.81 9,069.81 0.0K
15:29 9,070.49 9,070.49 9,070.49 9,070.49 0.0K
15:30 9,071.72 9,071.72 9,071.72 9,071.72 0.0K
15:31 9,072.54 9,072.54 9,072.54 9,072.54 0.0K
15:32 9,067.92 9,067.92 9,067.92 9,067.92 0.0K
15:33 9,067.94 9,067.94 9,067.94 9,067.94 0.0K
15:34 9,065.97 9,065.97 9,065.97 9,065.97 0.0K
15:35 9,064.72 9,064.72 9,064.72 9,064.72 0.0K
15:36 9,066.70 9,066.70 9,066.70 9,066.70 0.0K
15:37 9,065.62 9,065.62 9,065.62 9,065.62 0.0K
15:38 9,063.56 9,063.56 9,063.56 9,063.56 0.0K
15:39 9,063.59 9,063.59 9,063.59 9,063.59 0.0K
15:40 9,063.50 9,063.50 9,063.50 9,063.50 0.0K
15:41 9,064.22 9,064.22 9,064.22 9,064.22 0.0K
15:42 9,064.93 9,064.93 9,064.93 9,064.93 0.0K
15:43 9,062.03 9,062.03 9,062.03 9,062.03 0.0K
15:44 9,063.31 9,063.31 9,063.31 9,063.31 0.0K
15:45 9,064.73 9,064.73 9,064.73 9,064.73 0.0K
15:46 9,065.01 9,065.01 9,065.01 9,065.01 0.0K
15:47 9,064.15 9,064.15 9,064.15 9,064.15 0.0K
15:48 9,064.67 9,064.67 9,064.67 9,064.67 0.0K
15:49 9,065.34 9,065.34 9,065.34 9,065.34 0.0K
15:50 9,065.68 9,065.68 9,065.68 9,065.68 0.0K
15:51 9,068.58 9,068.58 9,068.58 9,068.58 0.0K
15:52 9,068.92 9,068.92 9,068.92 9,068.92 0.0K
15:53 9,068.46 9,068.46 9,068.46 9,068.46 0.0K
15:54 9,071.75 9,071.75 9,071.75 9,071.75 0.0K
15:55 9,073.50 9,073.50 9,073.50 9,073.50 0.0K
15:56 9,074.94 9,074.94 9,074.94 9,074.94 0.0K
15:57 9,074.57 9,074.57 9,074.57 9,074.57 0.0K
15:58 9,074.96 9,074.96 9,074.96 9,074.96 0.0K
15:59 9,078.15 9,078.15 9,078.15 9,078.15 0.0K
16:00 9,077.20 9,077.20 9,077.20 9,077.20 0.0K
16:01 9,077.58 9,077.58 9,077.58 9,077.58 0.0K
16:02 9,081.29 9,081.29 9,081.29 9,081.29 0.0K
16:03 9,080.35 9,080.35 9,080.35 9,080.35 0.0K
16:04 9,079.86 9,079.86 9,079.86 9,079.86 0.0K
16:05 9,081.04 9,081.04 9,081.04 9,081.04 0.0K
16:06 9,079.30 9,079.30 9,079.30 9,079.30 0.0K
16:07 9,078.06 9,078.06 9,078.06 9,078.06 0.0K
16:08 9,077.09 9,077.09 9,077.09 9,077.09 0.0K
16:09 9,074.70 9,074.70 9,074.70 9,074.70 0.0K
16:10 9,073.28 9,073.28 9,073.28 9,073.28 0.0K
16:11 9,072.81 9,072.81 9,072.81 9,072.81 0.0K
16:12 9,076.06 9,076.06 9,076.06 9,076.06 0.0K
16:13 9,076.53 9,076.53 9,076.53 9,076.53 0.0K
16:14 9,074.00 9,074.00 9,074.00 9,074.00 0.0K
16:15 9,075.69 9,075.69 9,075.69 9,075.69 0.0K
16:16 9,075.37 9,075.37 9,075.37 9,075.37 0.0K
16:17 9,075.98 9,075.98 9,075.98 9,075.98 0.0K
16:18 9,075.18 9,075.18 9,075.18 9,075.18 0.0K
16:19 9,073.90 9,073.90 9,073.90 9,073.90 0.0K
16:20 9,074.90 9,074.90 9,074.90 9,074.90 0.0K
16:21 9,074.42 9,074.42 9,074.42 9,074.42 0.0K
16:22 9,075.03 9,075.03 9,075.03 9,075.03 0.0K
16:23 9,076.63 9,076.63 9,076.63 9,076.63 0.0K
16:24 9,077.25 9,077.25 9,077.25 9,077.25 0.0K
16:25 9,077.24 9,077.24 9,077.24 9,077.24 0.0K
16:26 9,077.30 9,077.30 9,077.30 9,077.30 0.0K
16:27 9,078.45 9,078.45 9,078.45 9,078.45 0.0K
16:28 9,079.61 9,079.61 9,079.61 9,079.61 0.0K
16:29 9,078.12 9,078.12 9,078.12 9,078.12 0.0K
16:30 9,077.09 9,077.09 9,077.09 9,077.09 0.0K
16:31 9,078.11 9,078.11 9,078.11 9,078.11 0.0K
16:32 9,078.51 9,078.51 9,078.51 9,078.51 0.0K
16:33 9,082.28 9,082.28 9,082.28 9,082.28 0.0K
16:34 9,081.96 9,081.96 9,081.96 9,081.96 0.0K
16:35 9,080.28 9,080.28 9,080.28 9,080.28 0.0K
16:36 9,080.97 9,080.97 9,080.97 9,080.97 0.0K
16:37 9,080.64 9,080.64 9,080.64 9,080.64 0.0K
16:38 9,081.08 9,081.08 9,081.08 9,081.08 0.0K
16:39 9,078.25 9,078.25 9,078.25 9,078.25 0.0K
16:40 9,076.91 9,076.91 9,076.91 9,076.91 0.0K
16:41 9,074.89 9,074.89 9,074.89 9,074.89 0.0K
16:42 9,077.12 9,077.12 9,077.12 9,077.12 0.0K
16:43 9,076.17 9,076.17 9,076.17 9,076.17 0.0K
16:44 9,076.36 9,076.36 9,076.36 9,076.36 0.0K
16:45 9,073.88 9,073.88 9,073.88 9,073.88 0.0K
16:46 9,073.00 9,073.00 9,073.00 9,073.00 0.0K
16:47 9,073.02 9,073.02 9,073.02 9,073.02 0.0K
16:48 9,072.90 9,072.90 9,072.90 9,072.90 0.0K
16:49 9,071.36 9,071.36 9,071.36 9,071.36 0.0K
16:50 9,069.72 9,069.72 9,069.72 9,069.72 0.0K
16:51 9,071.47 9,071.47 9,071.47 9,071.47 0.0K
16:52 9,071.23 9,071.23 9,071.23 9,071.23 0.0K
16:53 9,070.07 9,070.07 9,070.07 9,070.07 0.0K
16:54 9,072.31 9,072.31 9,072.31 9,072.31 0.0K
16:55 9,075.36 9,075.36 9,075.36 9,075.36 0.0K
16:59 9,076.66 9,078.72 9,076.66 9,078.72 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