OMX Copenhagen Ex OMXC20 PI (OMXCXC20PI)

OMXCXC20PI
🏛️ デンマーク →
9,559.90
最終更新: 2025-09-30
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 9,094.35 9,094.35 9,094.35 9,094.35 0.0K
09:01 9,098.16 9,098.16 9,098.16 9,098.16 0.0K
09:02 9,104.95 9,104.95 9,104.95 9,104.95 0.0K
09:03 9,109.08 9,109.08 9,109.08 9,109.08 0.0K
09:04 9,111.17 9,111.17 9,111.17 9,111.17 0.0K
09:05 9,117.43 9,117.43 9,117.43 9,117.43 0.0K
09:06 9,120.35 9,120.35 9,120.35 9,120.35 0.0K
09:07 9,124.59 9,124.59 9,124.59 9,124.59 0.0K
09:08 9,128.78 9,128.78 9,128.78 9,128.78 0.0K
09:09 9,126.24 9,126.24 9,126.24 9,126.24 0.0K
09:10 9,123.22 9,123.22 9,123.22 9,123.22 0.0K
09:11 9,125.04 9,125.04 9,125.04 9,125.04 0.0K
09:12 9,124.01 9,124.01 9,124.01 9,124.01 0.0K
09:13 9,123.41 9,123.41 9,123.41 9,123.41 0.0K
09:14 9,122.58 9,122.58 9,122.58 9,122.58 0.0K
09:15 9,122.67 9,122.67 9,122.67 9,122.67 0.0K
09:16 9,120.35 9,120.35 9,120.35 9,120.35 0.0K
09:17 9,121.46 9,121.46 9,121.46 9,121.46 0.0K
09:18 9,122.18 9,122.18 9,122.18 9,122.18 0.0K
09:19 9,120.39 9,120.39 9,120.39 9,120.39 0.0K
09:20 9,117.65 9,117.65 9,117.65 9,117.65 0.0K
09:21 9,120.65 9,120.65 9,120.65 9,120.65 0.0K
09:22 9,120.67 9,120.67 9,120.67 9,120.67 0.0K
09:23 9,118.35 9,118.35 9,118.35 9,118.35 0.0K
09:24 9,119.69 9,119.69 9,119.69 9,119.69 0.0K
09:25 9,121.28 9,121.28 9,121.28 9,121.28 0.0K
09:26 9,121.83 9,121.83 9,121.83 9,121.83 0.0K
09:27 9,123.07 9,123.07 9,123.07 9,123.07 0.0K
09:28 9,126.06 9,126.06 9,126.06 9,126.06 0.0K
09:29 9,126.70 9,126.70 9,126.70 9,126.70 0.0K
09:30 9,127.14 9,127.14 9,127.14 9,127.14 0.0K
09:31 9,128.06 9,128.06 9,128.06 9,128.06 0.0K
09:32 9,127.28 9,127.28 9,127.28 9,127.28 0.0K
09:33 9,128.93 9,128.93 9,128.93 9,128.93 0.0K
09:34 9,128.46 9,128.46 9,128.46 9,128.46 0.0K
09:35 9,127.23 9,127.23 9,127.23 9,127.23 0.0K
09:36 9,127.06 9,127.06 9,127.06 9,127.06 0.0K
09:37 9,128.13 9,128.13 9,128.13 9,128.13 0.0K
09:38 9,128.20 9,128.20 9,128.20 9,128.20 0.0K
09:39 9,129.82 9,129.82 9,129.82 9,129.82 0.0K
09:40 9,131.53 9,131.53 9,131.53 9,131.53 0.0K
09:41 9,129.45 9,129.45 9,129.45 9,129.45 0.0K
09:42 9,130.07 9,130.07 9,130.07 9,130.07 0.0K
09:43 9,130.38 9,130.38 9,130.38 9,130.38 0.0K
09:44 9,128.32 9,128.32 9,128.32 9,128.32 0.0K
09:45 9,129.39 9,129.39 9,129.39 9,129.39 0.0K
09:46 9,127.27 9,127.27 9,127.27 9,127.27 0.0K
09:47 9,126.63 9,126.63 9,126.63 9,126.63 0.0K
09:48 9,127.22 9,127.22 9,127.22 9,127.22 0.0K
09:49 9,126.03 9,126.03 9,126.03 9,126.03 0.0K
09:50 9,126.34 9,126.34 9,126.34 9,126.34 0.0K
09:51 9,130.35 9,130.35 9,130.35 9,130.35 0.0K
09:52 9,130.74 9,130.74 9,130.74 9,130.74 0.0K
09:53 9,132.06 9,132.06 9,132.06 9,132.06 0.0K
09:54 9,133.30 9,133.30 9,133.30 9,133.30 0.0K
09:55 9,134.63 9,134.63 9,134.63 9,134.63 0.0K
09:56 9,135.00 9,135.00 9,135.00 9,135.00 0.0K
09:57 9,139.87 9,139.87 9,139.87 9,139.87 0.0K
09:58 9,142.10 9,142.10 9,142.10 9,142.10 0.0K
09:59 9,143.45 9,143.45 9,143.45 9,143.45 0.0K
10:00 9,145.91 9,145.91 9,145.91 9,145.91 0.0K
10:01 9,150.85 9,150.85 9,150.85 9,150.85 0.0K
10:02 9,150.72 9,150.72 9,150.72 9,150.72 0.0K
10:03 9,150.53 9,150.53 9,150.53 9,150.53 0.0K
10:04 9,148.89 9,148.89 9,148.89 9,148.89 0.0K
10:05 9,151.19 9,151.19 9,151.19 9,151.19 0.0K
10:06 9,150.52 9,150.52 9,150.52 9,150.52 0.0K
10:07 9,150.76 9,150.76 9,150.76 9,150.76 0.0K
10:08 9,151.96 9,151.96 9,151.96 9,151.96 0.0K
10:09 9,151.18 9,151.18 9,151.18 9,151.18 0.0K
10:10 9,151.18 9,151.18 9,151.18 9,151.18 0.0K
10:11 9,152.82 9,152.82 9,152.82 9,152.82 0.0K
10:12 9,155.30 9,155.30 9,155.30 9,155.30 0.0K
10:13 9,155.97 9,155.97 9,155.97 9,155.97 0.0K
10:14 9,157.66 9,157.66 9,157.66 9,157.66 0.0K
10:15 9,159.96 9,159.96 9,159.96 9,159.96 0.0K
10:16 9,156.89 9,156.89 9,156.89 9,156.89 0.0K
10:17 9,155.32 9,155.32 9,155.32 9,155.32 0.0K
10:18 9,154.53 9,154.53 9,154.53 9,154.53 0.0K
10:19 9,153.69 9,153.69 9,153.69 9,153.69 0.0K
10:20 9,153.71 9,153.71 9,153.71 9,153.71 0.0K
10:21 9,152.45 9,152.45 9,152.45 9,152.45 0.0K
10:22 9,152.94 9,152.94 9,152.94 9,152.94 0.0K
10:23 9,155.69 9,155.69 9,155.69 9,155.69 0.0K
10:24 9,158.53 9,158.53 9,158.53 9,158.53 0.0K
10:25 9,158.60 9,158.60 9,158.60 9,158.60 0.0K
10:26 9,162.15 9,162.15 9,162.15 9,162.15 0.0K
10:27 9,163.60 9,163.60 9,163.60 9,163.60 0.0K
10:28 9,164.37 9,164.37 9,164.37 9,164.37 0.0K
10:29 9,164.67 9,164.67 9,164.67 9,164.67 0.0K
10:30 9,165.68 9,165.68 9,165.68 9,165.68 0.0K
10:31 9,165.59 9,165.59 9,165.59 9,165.59 0.0K
10:32 9,165.81 9,165.81 9,165.81 9,165.81 0.0K
10:33 9,166.62 9,166.62 9,166.62 9,166.62 0.0K
10:34 9,166.38 9,166.38 9,166.38 9,166.38 0.0K
10:35 9,164.94 9,164.94 9,164.94 9,164.94 0.0K
10:36 9,165.39 9,165.39 9,165.39 9,165.39 0.0K
10:37 9,165.30 9,165.30 9,165.30 9,165.30 0.0K
10:38 9,165.42 9,165.42 9,165.42 9,165.42 0.0K
10:39 9,165.69 9,165.69 9,165.69 9,165.69 0.0K
10:40 9,164.92 9,164.92 9,164.92 9,164.92 0.0K
10:41 9,164.51 9,164.51 9,164.51 9,164.51 0.0K
10:42 9,166.54 9,166.54 9,166.54 9,166.54 0.0K
10:43 9,164.41 9,164.41 9,164.41 9,164.41 0.0K
10:44 9,164.94 9,164.94 9,164.94 9,164.94 0.0K
10:45 9,162.15 9,162.15 9,162.15 9,162.15 0.0K
10:46 9,164.62 9,164.62 9,164.62 9,164.62 0.0K
10:47 9,164.10 9,164.10 9,164.10 9,164.10 0.0K
10:48 9,164.26 9,164.26 9,164.26 9,164.26 0.0K
10:49 9,164.27 9,164.27 9,164.27 9,164.27 0.0K
10:50 9,164.17 9,164.17 9,164.17 9,164.17 0.0K
10:51 9,163.79 9,163.79 9,163.79 9,163.79 0.0K
10:52 9,156.19 9,156.19 9,156.19 9,156.19 0.0K
10:53 9,154.22 9,154.22 9,154.22 9,154.22 0.0K
10:54 9,153.69 9,153.69 9,153.69 9,153.69 0.0K
10:55 9,152.67 9,152.67 9,152.67 9,152.67 0.0K
10:56 9,152.17 9,152.17 9,152.17 9,152.17 0.0K
10:57 9,152.94 9,152.94 9,152.94 9,152.94 0.0K
10:58 9,154.56 9,154.56 9,154.56 9,154.56 0.0K
10:59 9,153.87 9,153.87 9,153.87 9,153.87 0.0K
11:00 9,153.55 9,153.55 9,153.55 9,153.55 0.0K
11:01 9,153.94 9,153.94 9,153.94 9,153.94 0.0K
11:02 9,152.93 9,152.93 9,152.93 9,152.93 0.0K
11:03 9,151.95 9,151.95 9,151.95 9,151.95 0.0K
11:04 9,151.06 9,151.06 9,151.06 9,151.06 0.0K
11:05 9,151.77 9,151.77 9,151.77 9,151.77 0.0K
11:06 9,151.20 9,151.20 9,151.20 9,151.20 0.0K
11:07 9,150.34 9,150.34 9,150.34 9,150.34 0.0K
11:08 9,150.89 9,150.89 9,150.89 9,150.89 0.0K
11:09 9,150.18 9,150.18 9,150.18 9,150.18 0.0K
11:10 9,150.28 9,150.28 9,150.28 9,150.28 0.0K
11:11 9,150.27 9,150.27 9,150.27 9,150.27 0.0K
11:12 9,150.91 9,150.91 9,150.91 9,150.91 0.0K
11:13 9,150.88 9,150.88 9,150.88 9,150.88 0.0K
11:14 9,152.51 9,152.51 9,152.51 9,152.51 0.0K
11:15 9,152.77 9,152.77 9,152.77 9,152.77 0.0K
11:16 9,152.16 9,152.16 9,152.16 9,152.16 0.0K
11:17 9,150.65 9,150.65 9,150.65 9,150.65 0.0K
11:18 9,151.69 9,151.69 9,151.69 9,151.69 0.0K
11:19 9,153.07 9,153.07 9,153.07 9,153.07 0.0K
11:20 9,153.34 9,153.34 9,153.34 9,153.34 0.0K
11:21 9,153.31 9,153.31 9,153.31 9,153.31 0.0K
11:22 9,151.77 9,151.77 9,151.77 9,151.77 0.0K
11:23 9,150.57 9,150.57 9,150.57 9,150.57 0.0K
11:24 9,154.30 9,154.30 9,154.30 9,154.30 0.0K
11:25 9,153.99 9,153.99 9,153.99 9,153.99 0.0K
11:26 9,152.84 9,152.84 9,152.84 9,152.84 0.0K
11:27 9,152.27 9,152.27 9,152.27 9,152.27 0.0K
11:28 9,151.79 9,151.79 9,151.79 9,151.79 0.0K
11:29 9,153.58 9,153.58 9,153.58 9,153.58 0.0K
11:30 9,152.71 9,152.71 9,152.71 9,152.71 0.0K
11:31 9,153.42 9,153.42 9,153.42 9,153.42 0.0K
11:32 9,153.75 9,153.75 9,153.75 9,153.75 0.0K
11:33 9,151.53 9,151.53 9,151.53 9,151.53 0.0K
11:34 9,152.23 9,152.23 9,152.23 9,152.23 0.0K
11:35 9,154.65 9,154.65 9,154.65 9,154.65 0.0K
11:36 9,155.96 9,155.96 9,155.96 9,155.96 0.0K
11:37 9,156.08 9,156.08 9,156.08 9,156.08 0.0K
11:38 9,156.98 9,156.98 9,156.98 9,156.98 0.0K
11:39 9,157.72 9,157.72 9,157.72 9,157.72 0.0K
11:40 9,158.28 9,158.28 9,158.28 9,158.28 0.0K
11:41 9,157.96 9,157.96 9,157.96 9,157.96 0.0K
11:42 9,157.20 9,157.20 9,157.20 9,157.20 0.0K
11:43 9,157.48 9,157.48 9,157.48 9,157.48 0.0K
11:44 9,159.55 9,159.55 9,159.55 9,159.55 0.0K
11:45 9,160.13 9,160.13 9,160.13 9,160.13 0.0K
11:46 9,159.66 9,159.66 9,159.66 9,159.66 0.0K
11:47 9,160.24 9,160.24 9,160.24 9,160.24 0.0K
11:48 9,160.56 9,160.56 9,160.56 9,160.56 0.0K
11:49 9,160.35 9,160.35 9,160.35 9,160.35 0.0K
11:50 9,158.95 9,158.95 9,158.95 9,158.95 0.0K
11:51 9,158.94 9,158.94 9,158.94 9,158.94 0.0K
11:52 9,159.18 9,159.18 9,159.18 9,159.18 0.0K
11:53 9,159.50 9,159.50 9,159.50 9,159.50 0.0K
11:54 9,160.21 9,160.21 9,160.21 9,160.21 0.0K
11:55 9,160.25 9,160.25 9,160.25 9,160.25 0.0K
11:56 9,160.78 9,160.78 9,160.78 9,160.78 0.0K
11:57 9,160.87 9,160.87 9,160.87 9,160.87 0.0K
11:58 9,160.39 9,160.39 9,160.39 9,160.39 0.0K
11:59 9,162.98 9,162.98 9,162.98 9,162.98 0.0K
12:00 9,163.64 9,163.64 9,163.64 9,163.64 0.0K
12:01 9,163.82 9,163.82 9,163.82 9,163.82 0.0K
12:02 9,163.55 9,163.55 9,163.55 9,163.55 0.0K
12:03 9,163.65 9,163.65 9,163.65 9,163.65 0.0K
12:04 9,162.27 9,162.27 9,162.27 9,162.27 0.0K
12:05 9,158.32 9,158.32 9,158.32 9,158.32 0.0K
12:06 9,155.93 9,155.93 9,155.93 9,155.93 0.0K
12:07 9,154.72 9,154.72 9,154.72 9,154.72 0.0K
12:08 9,154.12 9,154.12 9,154.12 9,154.12 0.0K
12:09 9,154.82 9,154.82 9,154.82 9,154.82 0.0K
12:10 9,157.84 9,157.84 9,157.84 9,157.84 0.0K
12:11 9,158.24 9,158.24 9,158.24 9,158.24 0.0K
12:12 9,155.90 9,155.90 9,155.90 9,155.90 0.0K
12:13 9,155.30 9,155.30 9,155.30 9,155.30 0.0K
12:14 9,155.15 9,155.15 9,155.15 9,155.15 0.0K
12:15 9,155.29 9,155.29 9,155.29 9,155.29 0.0K
12:16 9,155.00 9,155.00 9,155.00 9,155.00 0.0K
12:17 9,155.65 9,155.65 9,155.65 9,155.65 0.0K
12:18 9,156.29 9,156.29 9,156.29 9,156.29 0.0K
12:19 9,155.12 9,155.12 9,155.12 9,155.12 0.0K
12:20 9,152.38 9,152.38 9,152.38 9,152.38 0.0K
12:21 9,152.11 9,152.11 9,152.11 9,152.11 0.0K
12:22 9,151.58 9,151.58 9,151.58 9,151.58 0.0K
12:23 9,151.87 9,151.87 9,151.87 9,151.87 0.0K
12:24 9,151.76 9,151.76 9,151.76 9,151.76 0.0K
12:25 9,150.60 9,150.60 9,150.60 9,150.60 0.0K
12:26 9,150.78 9,150.78 9,150.78 9,150.78 0.0K
12:27 9,151.07 9,151.07 9,151.07 9,151.07 0.0K
12:28 9,152.44 9,152.44 9,152.44 9,152.44 0.0K
12:29 9,151.08 9,151.08 9,151.08 9,151.08 0.0K
12:30 9,150.74 9,150.74 9,150.74 9,150.74 0.0K
12:31 9,149.68 9,149.68 9,149.68 9,149.68 0.0K
12:32 9,149.07 9,149.07 9,149.07 9,149.07 0.0K
12:33 9,149.54 9,149.54 9,149.54 9,149.54 0.0K
12:34 9,153.03 9,153.03 9,153.03 9,153.03 0.0K
12:35 9,153.46 9,153.46 9,153.46 9,153.46 0.0K
12:36 9,153.36 9,153.36 9,153.36 9,153.36 0.0K
12:37 9,153.97 9,153.97 9,153.97 9,153.97 0.0K
12:38 9,153.25 9,153.25 9,153.25 9,153.25 0.0K
12:39 9,151.86 9,151.86 9,151.86 9,151.86 0.0K
12:40 9,153.02 9,153.02 9,153.02 9,153.02 0.0K
12:41 9,152.36 9,152.36 9,152.36 9,152.36 0.0K
12:42 9,151.42 9,151.42 9,151.42 9,151.42 0.0K
12:43 9,151.47 9,151.47 9,151.47 9,151.47 0.0K
12:44 9,152.40 9,152.40 9,152.40 9,152.40 0.0K
12:45 9,152.35 9,152.35 9,152.35 9,152.35 0.0K
12:46 9,152.06 9,152.06 9,152.06 9,152.06 0.0K
12:47 9,151.95 9,151.95 9,151.95 9,151.95 0.0K
12:48 9,154.11 9,154.11 9,154.11 9,154.11 0.0K
12:49 9,154.10 9,154.10 9,154.10 9,154.10 0.0K
12:50 9,153.33 9,153.33 9,153.33 9,153.33 0.0K
12:51 9,154.51 9,154.51 9,154.51 9,154.51 0.0K
12:52 9,154.50 9,154.50 9,154.50 9,154.50 0.0K
12:53 9,153.70 9,153.70 9,153.70 9,153.70 0.0K
12:54 9,153.87 9,153.87 9,153.87 9,153.87 0.0K
12:55 9,154.10 9,154.10 9,154.10 9,154.10 0.0K
12:56 9,154.34 9,154.34 9,154.34 9,154.34 0.0K
12:57 9,154.60 9,154.60 9,154.60 9,154.60 0.0K
12:58 9,154.85 9,154.85 9,154.85 9,154.85 0.0K
12:59 9,154.75 9,154.75 9,154.75 9,154.75 0.0K
13:00 9,155.05 9,155.05 9,155.05 9,155.05 0.0K
13:01 9,154.70 9,154.70 9,154.70 9,154.70 0.0K
13:02 9,154.23 9,154.23 9,154.23 9,154.23 0.0K
13:03 9,155.11 9,155.11 9,155.11 9,155.11 0.0K
13:04 9,155.50 9,155.50 9,155.50 9,155.50 0.0K
13:05 9,156.48 9,156.48 9,156.48 9,156.48 0.0K
13:06 9,156.93 9,156.93 9,156.93 9,156.93 0.0K
13:07 9,157.96 9,157.96 9,157.96 9,157.96 0.0K
13:08 9,160.27 9,160.27 9,160.27 9,160.27 0.0K
13:09 9,161.09 9,161.09 9,161.09 9,161.09 0.0K
13:10 9,160.55 9,160.55 9,160.55 9,160.55 0.0K
13:11 9,159.16 9,159.16 9,159.16 9,159.16 0.0K
13:12 9,158.66 9,158.66 9,158.66 9,158.66 0.0K
13:13 9,160.07 9,160.07 9,160.07 9,160.07 0.0K
13:14 9,160.01 9,160.01 9,160.01 9,160.01 0.0K
13:15 9,159.78 9,159.78 9,159.78 9,159.78 0.0K
13:16 9,158.95 9,158.95 9,158.95 9,158.95 0.0K
13:17 9,159.15 9,159.15 9,159.15 9,159.15 0.0K
13:18 9,157.54 9,157.54 9,157.54 9,157.54 0.0K
13:19 9,156.82 9,156.82 9,156.82 9,156.82 0.0K
13:20 9,147.98 9,147.98 9,147.98 9,147.98 0.0K
13:21 9,148.69 9,148.69 9,148.69 9,148.69 0.0K
13:22 9,149.42 9,149.42 9,149.42 9,149.42 0.0K
13:23 9,148.56 9,148.56 9,148.56 9,148.56 0.0K
13:24 9,147.35 9,147.35 9,147.35 9,147.35 0.0K
13:25 9,148.25 9,148.25 9,148.25 9,148.25 0.0K
13:26 9,147.78 9,147.78 9,147.78 9,147.78 0.0K
13:27 9,147.49 9,147.49 9,147.49 9,147.49 0.0K
13:28 9,148.29 9,148.29 9,148.29 9,148.29 0.0K
13:29 9,148.19 9,148.19 9,148.19 9,148.19 0.0K
13:30 9,148.85 9,148.85 9,148.85 9,148.85 0.0K
13:31 9,149.00 9,149.00 9,149.00 9,149.00 0.0K
13:32 9,148.68 9,148.68 9,148.68 9,148.68 0.0K
13:33 9,147.96 9,147.96 9,147.96 9,147.96 0.0K
13:34 9,148.46 9,148.46 9,148.46 9,148.46 0.0K
13:35 9,148.16 9,148.16 9,148.16 9,148.16 0.0K
13:36 9,148.43 9,148.43 9,148.43 9,148.43 0.0K
13:37 9,148.77 9,148.77 9,148.77 9,148.77 0.0K
13:38 9,148.36 9,148.36 9,148.36 9,148.36 0.0K
13:39 9,150.05 9,150.05 9,150.05 9,150.05 0.0K
13:40 9,149.44 9,149.44 9,149.44 9,149.44 0.0K
13:41 9,148.49 9,148.49 9,148.49 9,148.49 0.0K
13:42 9,149.22 9,149.22 9,149.22 9,149.22 0.0K
13:43 9,149.47 9,149.47 9,149.47 9,149.47 0.0K
13:44 9,111.60 9,111.60 9,111.60 9,111.60 0.0K
13:45 9,101.17 9,101.17 9,101.17 9,101.17 0.0K
13:46 9,086.28 9,086.28 9,086.28 9,086.28 0.0K
13:47 9,086.62 9,086.62 9,086.62 9,086.62 0.0K
13:48 9,084.78 9,084.78 9,084.78 9,084.78 0.0K
13:49 9,057.91 9,057.91 9,057.91 9,057.91 0.0K
13:50 9,064.78 9,064.78 9,064.78 9,064.78 0.0K
13:51 9,063.57 9,063.57 9,063.57 9,063.57 0.0K
13:52 9,052.36 9,052.36 9,052.36 9,052.36 0.0K
13:53 9,034.16 9,034.16 9,034.16 9,034.16 0.0K
13:54 9,033.02 9,033.02 9,033.02 9,033.02 0.0K
13:55 9,044.35 9,044.35 9,044.35 9,044.35 0.0K
13:56 9,043.50 9,043.50 9,043.50 9,043.50 0.0K
13:57 9,034.81 9,034.81 9,034.81 9,034.81 0.0K
13:58 9,025.91 9,025.91 9,025.91 9,025.91 0.0K
13:59 9,016.78 9,016.78 9,016.78 9,016.78 0.0K
14:00 8,997.79 8,997.79 8,997.79 8,997.79 0.0K
14:01 9,000.23 9,000.23 9,000.23 9,000.23 0.0K
14:02 9,011.46 9,011.46 9,011.46 9,011.46 0.0K
14:03 9,009.15 9,009.15 9,009.15 9,009.15 0.0K
14:04 9,000.41 9,000.41 9,000.41 9,000.41 0.0K
14:05 9,003.31 9,003.31 9,003.31 9,003.31 0.0K
14:06 8,979.80 8,979.80 8,979.80 8,979.80 0.0K
14:07 8,987.67 8,987.67 8,987.67 8,987.67 0.0K
14:08 8,997.05 8,997.05 8,997.05 8,997.05 0.0K
14:09 9,002.98 9,002.98 9,002.98 9,002.98 0.0K
14:10 9,005.85 9,005.85 9,005.85 9,005.85 0.0K
14:11 9,002.45 9,002.45 9,002.45 9,002.45 0.0K
14:12 8,994.17 8,994.17 8,994.17 8,994.17 0.0K
14:13 8,981.10 8,981.10 8,981.10 8,981.10 0.0K
14:14 8,972.97 8,972.97 8,972.97 8,972.97 0.0K
14:15 8,972.88 8,972.88 8,972.88 8,972.88 0.0K
14:16 8,964.09 8,964.09 8,964.09 8,964.09 0.0K
14:17 8,986.20 8,986.20 8,986.20 8,986.20 0.0K
14:18 8,996.18 8,996.18 8,996.18 8,996.18 0.0K
14:19 8,995.63 8,995.63 8,995.63 8,995.63 0.0K
14:20 8,990.71 8,990.71 8,990.71 8,990.71 0.0K
14:21 8,986.65 8,986.65 8,986.65 8,986.65 0.0K
14:22 8,982.70 8,982.70 8,982.70 8,982.70 0.0K
14:23 8,989.64 8,989.64 8,989.64 8,989.64 0.0K
14:24 8,989.04 8,989.04 8,989.04 8,989.04 0.0K
14:25 8,997.99 8,997.99 8,997.99 8,997.99 0.0K
14:26 9,005.89 9,005.89 9,005.89 9,005.89 0.0K
14:27 9,004.30 9,004.30 9,004.30 9,004.30 0.0K
14:28 9,005.65 9,005.65 9,005.65 9,005.65 0.0K
14:29 9,014.51 9,014.51 9,014.51 9,014.51 0.0K
14:30 9,020.60 9,020.60 9,020.60 9,020.60 0.0K
14:31 9,034.39 9,034.39 9,034.39 9,034.39 0.0K
14:32 9,036.33 9,036.33 9,036.33 9,036.33 0.0K
14:33 9,031.62 9,031.62 9,031.62 9,031.62 0.0K
14:34 9,028.24 9,028.24 9,028.24 9,028.24 0.0K
14:35 9,027.84 9,027.84 9,027.84 9,027.84 0.0K
14:36 9,027.35 9,027.35 9,027.35 9,027.35 0.0K
14:37 9,026.56 9,026.56 9,026.56 9,026.56 0.0K
14:38 9,028.20 9,028.20 9,028.20 9,028.20 0.0K
14:39 9,022.98 9,022.98 9,022.98 9,022.98 0.0K
14:40 9,023.70 9,023.70 9,023.70 9,023.70 0.0K
14:41 9,027.08 9,027.08 9,027.08 9,027.08 0.0K
14:42 9,028.68 9,028.68 9,028.68 9,028.68 0.0K
14:43 9,031.25 9,031.25 9,031.25 9,031.25 0.0K
14:44 9,028.85 9,028.85 9,028.85 9,028.85 0.0K
14:45 9,025.38 9,025.38 9,025.38 9,025.38 0.0K
14:46 9,025.54 9,025.54 9,025.54 9,025.54 0.0K
14:47 9,018.02 9,018.02 9,018.02 9,018.02 0.0K
14:48 9,015.46 9,015.46 9,015.46 9,015.46 0.0K
14:49 9,016.38 9,016.38 9,016.38 9,016.38 0.0K
14:50 9,017.91 9,017.91 9,017.91 9,017.91 0.0K
14:51 9,018.83 9,018.83 9,018.83 9,018.83 0.0K
14:52 9,017.70 9,017.70 9,017.70 9,017.70 0.0K
14:53 9,016.06 9,016.06 9,016.06 9,016.06 0.0K
14:54 9,018.38 9,018.38 9,018.38 9,018.38 0.0K
14:55 9,017.45 9,017.45 9,017.45 9,017.45 0.0K
14:56 9,016.10 9,016.10 9,016.10 9,016.10 0.0K
14:57 9,017.51 9,017.51 9,017.51 9,017.51 0.0K
14:58 9,019.60 9,019.60 9,019.60 9,019.60 0.0K
14:59 9,017.80 9,017.80 9,017.80 9,017.80 0.0K
15:00 9,015.03 9,015.03 9,015.03 9,015.03 0.0K
15:01 9,014.48 9,014.48 9,014.48 9,014.48 0.0K
15:02 9,015.20 9,015.20 9,015.20 9,015.20 0.0K
15:03 9,012.68 9,012.68 9,012.68 9,012.68 0.0K
15:04 9,011.19 9,011.19 9,011.19 9,011.19 0.0K
15:05 9,009.24 9,009.24 9,009.24 9,009.24 0.0K
15:06 9,006.72 9,006.72 9,006.72 9,006.72 0.0K
15:07 9,006.27 9,006.27 9,006.27 9,006.27 0.0K
15:08 9,006.64 9,006.64 9,006.64 9,006.64 0.0K
15:09 9,008.87 9,008.87 9,008.87 9,008.87 0.0K
15:10 9,010.05 9,010.05 9,010.05 9,010.05 0.0K
15:11 9,006.07 9,006.07 9,006.07 9,006.07 0.0K
15:12 9,005.47 9,005.47 9,005.47 9,005.47 0.0K
15:13 9,006.80 9,006.80 9,006.80 9,006.80 0.0K
15:14 9,007.02 9,007.02 9,007.02 9,007.02 0.0K
15:15 9,005.39 9,005.39 9,005.39 9,005.39 0.0K
15:16 9,008.21 9,008.21 9,008.21 9,008.21 0.0K
15:17 9,008.23 9,008.23 9,008.23 9,008.23 0.0K
15:18 9,013.02 9,013.02 9,013.02 9,013.02 0.0K
15:19 9,015.41 9,015.41 9,015.41 9,015.41 0.0K
15:20 9,019.29 9,019.29 9,019.29 9,019.29 0.0K
15:21 9,025.99 9,025.99 9,025.99 9,025.99 0.0K
15:22 9,028.40 9,028.40 9,028.40 9,028.40 0.0K
15:23 9,028.01 9,028.01 9,028.01 9,028.01 0.0K
15:24 9,026.67 9,026.67 9,026.67 9,026.67 0.0K
15:25 9,026.43 9,026.43 9,026.43 9,026.43 0.0K
15:26 9,028.81 9,028.81 9,028.81 9,028.81 0.0K
15:27 9,032.25 9,032.25 9,032.25 9,032.25 0.0K
15:28 9,034.42 9,034.42 9,034.42 9,034.42 0.0K
15:29 9,039.40 9,039.40 9,039.40 9,039.40 0.0K
15:30 9,040.99 9,040.99 9,040.99 9,040.99 0.0K
15:31 9,047.78 9,047.78 9,047.78 9,047.78 0.0K
15:32 9,050.58 9,050.58 9,050.58 9,050.58 0.0K
15:33 9,055.63 9,055.63 9,055.63 9,055.63 0.0K
15:34 9,059.38 9,059.38 9,059.38 9,059.38 0.0K
15:35 9,059.29 9,059.29 9,059.29 9,059.29 0.0K
15:36 9,060.02 9,060.02 9,060.02 9,060.02 0.0K
15:37 9,059.01 9,059.01 9,059.01 9,059.01 0.0K
15:38 9,058.70 9,058.70 9,058.70 9,058.70 0.0K
15:39 9,057.01 9,057.01 9,057.01 9,057.01 0.0K
15:40 9,055.41 9,055.41 9,055.41 9,055.41 0.0K
15:41 9,055.21 9,055.21 9,055.21 9,055.21 0.0K
15:42 9,054.30 9,054.30 9,054.30 9,054.30 0.0K
15:43 9,053.55 9,053.55 9,053.55 9,053.55 0.0K
15:44 9,053.34 9,053.34 9,053.34 9,053.34 0.0K
15:45 9,057.09 9,057.09 9,057.09 9,057.09 0.0K
15:46 9,055.57 9,055.57 9,055.57 9,055.57 0.0K
15:47 9,051.08 9,051.08 9,051.08 9,051.08 0.0K
15:48 9,048.12 9,048.12 9,048.12 9,048.12 0.0K
15:49 9,048.44 9,048.44 9,048.44 9,048.44 0.0K
15:50 9,048.56 9,048.56 9,048.56 9,048.56 0.0K
15:51 9,054.60 9,054.60 9,054.60 9,054.60 0.0K
15:52 9,055.55 9,055.55 9,055.55 9,055.55 0.0K
15:53 9,056.98 9,056.98 9,056.98 9,056.98 0.0K
15:54 9,057.82 9,057.82 9,057.82 9,057.82 0.0K
15:55 9,061.19 9,061.19 9,061.19 9,061.19 0.0K
15:56 9,064.07 9,064.07 9,064.07 9,064.07 0.0K
15:57 9,065.71 9,065.71 9,065.71 9,065.71 0.0K
15:58 9,064.85 9,064.85 9,064.85 9,064.85 0.0K
15:59 9,063.42 9,063.42 9,063.42 9,063.42 0.0K
16:00 9,066.07 9,066.07 9,066.07 9,066.07 0.0K
16:01 9,074.78 9,074.78 9,074.78 9,074.78 0.0K
16:02 9,074.87 9,074.87 9,074.87 9,074.87 0.0K
16:03 9,075.14 9,075.14 9,075.14 9,075.14 0.0K
16:04 9,075.08 9,075.08 9,075.08 9,075.08 0.0K
16:05 9,078.66 9,078.66 9,078.66 9,078.66 0.0K
16:06 9,080.62 9,080.62 9,080.62 9,080.62 0.0K
16:07 9,080.74 9,080.74 9,080.74 9,080.74 0.0K
16:08 9,079.95 9,079.95 9,079.95 9,079.95 0.0K
16:09 9,082.55 9,082.55 9,082.55 9,082.55 0.0K
16:10 9,078.27 9,078.27 9,078.27 9,078.27 0.0K
16:11 9,076.98 9,076.98 9,076.98 9,076.98 0.0K
16:12 9,075.71 9,075.71 9,075.71 9,075.71 0.0K
16:13 9,085.62 9,085.62 9,085.62 9,085.62 0.0K
16:14 9,084.79 9,084.79 9,084.79 9,084.79 0.0K
16:15 9,081.99 9,081.99 9,081.99 9,081.99 0.0K
16:16 9,079.54 9,079.54 9,079.54 9,079.54 0.0K
16:17 9,075.49 9,075.49 9,075.49 9,075.49 0.0K
16:18 9,071.76 9,071.76 9,071.76 9,071.76 0.0K
16:19 9,070.28 9,070.28 9,070.28 9,070.28 0.0K
16:20 9,068.19 9,068.19 9,068.19 9,068.19 0.0K
16:21 9,067.30 9,067.30 9,067.30 9,067.30 0.0K
16:22 9,069.99 9,069.99 9,069.99 9,069.99 0.0K
16:23 9,071.03 9,071.03 9,071.03 9,071.03 0.0K
16:24 9,072.77 9,072.77 9,072.77 9,072.77 0.0K
16:25 9,074.28 9,074.28 9,074.28 9,074.28 0.0K
16:26 9,074.29 9,074.29 9,074.29 9,074.29 0.0K
16:27 9,073.54 9,073.54 9,073.54 9,073.54 0.0K
16:28 9,070.57 9,070.57 9,070.57 9,070.57 0.0K
16:29 9,067.57 9,067.57 9,067.57 9,067.57 0.0K
16:30 9,066.06 9,066.06 9,066.06 9,066.06 0.0K
16:31 9,064.89 9,064.89 9,064.89 9,064.89 0.0K
16:32 9,065.65 9,065.65 9,065.65 9,065.65 0.0K
16:33 9,067.58 9,067.58 9,067.58 9,067.58 0.0K
16:34 9,071.16 9,071.16 9,071.16 9,071.16 0.0K
16:35 9,072.58 9,072.58 9,072.58 9,072.58 0.0K
16:36 9,073.81 9,073.81 9,073.81 9,073.81 0.0K
16:37 9,073.45 9,073.45 9,073.45 9,073.45 0.0K
16:38 9,072.33 9,072.33 9,072.33 9,072.33 0.0K
16:39 9,074.15 9,074.15 9,074.15 9,074.15 0.0K
16:40 9,072.85 9,072.85 9,072.85 9,072.85 0.0K
16:41 9,073.83 9,073.83 9,073.83 9,073.83 0.0K
16:42 9,072.67 9,072.67 9,072.67 9,072.67 0.0K
16:43 9,070.94 9,070.94 9,070.94 9,070.94 0.0K
16:44 9,072.52 9,072.52 9,072.52 9,072.52 0.0K
16:45 9,072.22 9,072.22 9,072.22 9,072.22 0.0K
16:46 9,072.37 9,072.37 9,072.37 9,072.37 0.0K
16:47 9,073.72 9,073.72 9,073.72 9,073.72 0.0K
16:48 9,074.01 9,074.01 9,074.01 9,074.01 0.0K
16:49 9,075.47 9,075.47 9,075.47 9,075.47 0.0K
16:50 9,061.93 9,061.93 9,061.93 9,061.93 0.0K
16:51 9,058.62 9,058.62 9,058.62 9,058.62 0.0K
16:52 9,058.63 9,058.63 9,058.63 9,058.63 0.0K
16:53 9,058.39 9,058.39 9,058.39 9,058.39 0.0K
16:54 9,058.08 9,058.08 9,058.08 9,058.08 0.0K
16:55 9,059.48 9,059.48 9,059.48 9,059.48 0.0K
16:59 9,062.58 9,062.58 9,062.58 9,062.58 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