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
09:01 9,221.21 9,221.21 9,221.21 9,221.21 0.0K
09:02 9,224.25 9,224.25 9,224.25 9,224.25 0.0K
09:03 9,225.86 9,225.86 9,225.86 9,225.86 0.0K
09:04 9,232.30 9,232.30 9,232.30 9,232.30 0.0K
09:05 9,234.33 9,234.33 9,234.33 9,234.33 0.0K
09:06 9,232.81 9,232.81 9,232.81 9,232.81 0.0K
09:07 9,231.82 9,231.82 9,231.82 9,231.82 0.0K
09:08 9,230.84 9,230.84 9,230.84 9,230.84 0.0K
09:09 9,231.16 9,231.16 9,231.16 9,231.16 0.0K
09:10 9,232.21 9,232.21 9,232.21 9,232.21 0.0K
09:11 9,229.99 9,229.99 9,229.99 9,229.99 0.0K
09:12 9,229.16 9,229.16 9,229.16 9,229.16 0.0K
09:13 9,235.86 9,235.86 9,235.86 9,235.86 0.0K
09:14 9,238.84 9,238.84 9,238.84 9,238.84 0.0K
09:15 9,237.53 9,237.53 9,237.53 9,237.53 0.0K
09:16 9,241.67 9,241.67 9,241.67 9,241.67 0.0K
09:17 9,241.01 9,241.01 9,241.01 9,241.01 0.0K
09:18 9,237.93 9,237.93 9,237.93 9,237.93 0.0K
09:19 9,237.73 9,237.73 9,237.73 9,237.73 0.0K
09:20 9,238.84 9,238.84 9,238.84 9,238.84 0.0K
09:21 9,239.19 9,239.19 9,239.19 9,239.19 0.0K
09:22 9,239.38 9,239.38 9,239.38 9,239.38 0.0K
09:23 9,234.25 9,234.25 9,234.25 9,234.25 0.0K
09:24 9,236.52 9,236.52 9,236.52 9,236.52 0.0K
09:25 9,232.87 9,232.87 9,232.87 9,232.87 0.0K
09:26 9,232.86 9,232.86 9,232.86 9,232.86 0.0K
09:27 9,231.65 9,231.65 9,231.65 9,231.65 0.0K
09:28 9,227.65 9,227.65 9,227.65 9,227.65 0.0K
09:29 9,224.71 9,224.71 9,224.71 9,224.71 0.0K
09:30 9,224.96 9,224.96 9,224.96 9,224.96 0.0K
09:31 9,226.75 9,226.75 9,226.75 9,226.75 0.0K
09:32 9,226.81 9,226.81 9,226.81 9,226.81 0.0K
09:33 9,225.82 9,225.82 9,225.82 9,225.82 0.0K
09:34 9,225.50 9,225.50 9,225.50 9,225.50 0.0K
09:35 9,225.15 9,225.15 9,225.15 9,225.15 0.0K
09:36 9,225.38 9,225.38 9,225.38 9,225.38 0.0K
09:37 9,227.73 9,227.73 9,227.73 9,227.73 0.0K
09:38 9,229.32 9,229.32 9,229.32 9,229.32 0.0K
09:39 9,229.06 9,229.06 9,229.06 9,229.06 0.0K
09:40 9,230.76 9,230.76 9,230.76 9,230.76 0.0K
09:41 9,235.59 9,235.59 9,235.59 9,235.59 0.0K
09:42 9,237.67 9,237.67 9,237.67 9,237.67 0.0K
09:43 9,236.00 9,236.00 9,236.00 9,236.00 0.0K
09:44 9,238.55 9,238.55 9,238.55 9,238.55 0.0K
09:45 9,239.50 9,239.50 9,239.50 9,239.50 0.0K
09:46 9,241.09 9,241.09 9,241.09 9,241.09 0.0K
09:47 9,241.58 9,241.58 9,241.58 9,241.58 0.0K
09:48 9,240.98 9,240.98 9,240.98 9,240.98 0.0K
09:49 9,239.78 9,239.78 9,239.78 9,239.78 0.0K
09:50 9,241.30 9,241.30 9,241.30 9,241.30 0.0K
09:51 9,240.77 9,240.77 9,240.77 9,240.77 0.0K
09:52 9,240.77 9,240.77 9,240.77 9,240.77 0.0K
09:53 9,240.67 9,240.67 9,240.67 9,240.67 0.0K
09:54 9,241.45 9,241.45 9,241.45 9,241.45 0.0K
09:55 9,244.40 9,244.40 9,244.40 9,244.40 0.0K
09:56 9,245.96 9,245.96 9,245.96 9,245.96 0.0K
09:57 9,244.08 9,244.08 9,244.08 9,244.08 0.0K
09:58 9,242.07 9,242.07 9,242.07 9,242.07 0.0K
09:59 9,242.77 9,242.77 9,242.77 9,242.77 0.0K
10:00 9,245.47 9,245.47 9,245.47 9,245.47 0.0K
10:01 9,246.21 9,246.21 9,246.21 9,246.21 0.0K
10:02 9,244.87 9,244.87 9,244.87 9,244.87 0.0K
10:03 9,245.07 9,245.07 9,245.07 9,245.07 0.0K
10:04 9,244.58 9,244.58 9,244.58 9,244.58 0.0K
10:05 9,246.64 9,246.64 9,246.64 9,246.64 0.0K
10:06 9,246.69 9,246.69 9,246.69 9,246.69 0.0K
10:07 9,246.42 9,246.42 9,246.42 9,246.42 0.0K
10:08 9,246.06 9,246.06 9,246.06 9,246.06 0.0K
10:09 9,246.22 9,246.22 9,246.22 9,246.22 0.0K
10:10 9,245.90 9,245.90 9,245.90 9,245.90 0.0K
10:11 9,246.90 9,246.90 9,246.90 9,246.90 0.0K
10:12 9,246.81 9,246.81 9,246.81 9,246.81 0.0K
10:13 9,246.16 9,246.16 9,246.16 9,246.16 0.0K
10:14 9,244.83 9,244.83 9,244.83 9,244.83 0.0K
10:15 9,245.85 9,245.85 9,245.85 9,245.85 0.0K
10:16 9,246.94 9,246.94 9,246.94 9,246.94 0.0K
10:17 9,247.72 9,247.72 9,247.72 9,247.72 0.0K
10:18 9,247.37 9,247.37 9,247.37 9,247.37 0.0K
10:19 9,246.71 9,246.71 9,246.71 9,246.71 0.0K
10:20 9,246.53 9,246.53 9,246.53 9,246.53 0.0K
10:21 9,247.23 9,247.23 9,247.23 9,247.23 0.0K
10:22 9,248.29 9,248.29 9,248.29 9,248.29 0.0K
10:23 9,247.98 9,247.98 9,247.98 9,247.98 0.0K
10:24 9,249.64 9,249.64 9,249.64 9,249.64 0.0K
10:25 9,248.95 9,248.95 9,248.95 9,248.95 0.0K
10:26 9,248.80 9,248.80 9,248.80 9,248.80 0.0K
10:27 9,248.50 9,248.50 9,248.50 9,248.50 0.0K
10:28 9,247.91 9,247.91 9,247.91 9,247.91 0.0K
10:29 9,247.02 9,247.02 9,247.02 9,247.02 0.0K
10:30 9,246.54 9,246.54 9,246.54 9,246.54 0.0K
10:31 9,246.77 9,246.77 9,246.77 9,246.77 0.0K
10:32 9,246.28 9,246.28 9,246.28 9,246.28 0.0K
10:33 9,242.28 9,242.28 9,242.28 9,242.28 0.0K
10:34 9,241.67 9,241.67 9,241.67 9,241.67 0.0K
10:35 9,242.51 9,242.51 9,242.51 9,242.51 0.0K
10:36 9,242.08 9,242.08 9,242.08 9,242.08 0.0K
10:37 9,242.53 9,242.53 9,242.53 9,242.53 0.0K
10:38 9,243.72 9,243.72 9,243.72 9,243.72 0.0K
10:39 9,247.64 9,247.64 9,247.64 9,247.64 0.0K
10:40 9,247.22 9,247.22 9,247.22 9,247.22 0.0K
10:41 9,247.39 9,247.39 9,247.39 9,247.39 0.0K
10:42 9,248.29 9,248.29 9,248.29 9,248.29 0.0K
10:43 9,248.73 9,248.73 9,248.73 9,248.73 0.0K
10:44 9,247.95 9,247.95 9,247.95 9,247.95 0.0K
10:45 9,247.29 9,247.29 9,247.29 9,247.29 0.0K
10:46 9,247.15 9,247.15 9,247.15 9,247.15 0.0K
10:47 9,247.05 9,247.05 9,247.05 9,247.05 0.0K
10:48 9,246.30 9,246.30 9,246.30 9,246.30 0.0K
10:49 9,250.63 9,250.63 9,250.63 9,250.63 0.0K
10:50 9,249.66 9,249.66 9,249.66 9,249.66 0.0K
10:51 9,249.08 9,249.08 9,249.08 9,249.08 0.0K
10:52 9,249.25 9,249.25 9,249.25 9,249.25 0.0K
10:53 9,248.44 9,248.44 9,248.44 9,248.44 0.0K
10:54 9,247.40 9,247.40 9,247.40 9,247.40 0.0K
10:55 9,247.68 9,247.68 9,247.68 9,247.68 0.0K
10:56 9,248.20 9,248.20 9,248.20 9,248.20 0.0K
10:57 9,247.83 9,247.83 9,247.83 9,247.83 0.0K
10:58 9,247.16 9,247.16 9,247.16 9,247.16 0.0K
10:59 9,243.78 9,243.78 9,243.78 9,243.78 0.0K
11:00 9,241.94 9,241.94 9,241.94 9,241.94 0.0K
11:01 9,242.34 9,242.34 9,242.34 9,242.34 0.0K
11:02 9,241.10 9,241.10 9,241.10 9,241.10 0.0K
11:03 9,241.39 9,241.39 9,241.39 9,241.39 0.0K
11:04 9,241.23 9,241.23 9,241.23 9,241.23 0.0K
11:05 9,240.96 9,240.96 9,240.96 9,240.96 0.0K
11:06 9,240.62 9,240.62 9,240.62 9,240.62 0.0K
11:07 9,239.05 9,239.05 9,239.05 9,239.05 0.0K
11:08 9,241.24 9,241.24 9,241.24 9,241.24 0.0K
11:09 9,242.13 9,242.13 9,242.13 9,242.13 0.0K
11:10 9,242.17 9,242.17 9,242.17 9,242.17 0.0K
11:11 9,242.11 9,242.11 9,242.11 9,242.11 0.0K
11:12 9,243.65 9,243.65 9,243.65 9,243.65 0.0K
11:13 9,241.52 9,241.52 9,241.52 9,241.52 0.0K
11:14 9,243.20 9,243.20 9,243.20 9,243.20 0.0K
11:15 9,242.93 9,242.93 9,242.93 9,242.93 0.0K
11:16 9,243.22 9,243.22 9,243.22 9,243.22 0.0K
11:17 9,243.26 9,243.26 9,243.26 9,243.26 0.0K
11:18 9,242.22 9,242.22 9,242.22 9,242.22 0.0K
11:19 9,242.58 9,242.58 9,242.58 9,242.58 0.0K
11:20 9,242.75 9,242.75 9,242.75 9,242.75 0.0K
11:21 9,242.49 9,242.49 9,242.49 9,242.49 0.0K
11:22 9,242.73 9,242.73 9,242.73 9,242.73 0.0K
11:23 9,244.30 9,244.30 9,244.30 9,244.30 0.0K
11:24 9,243.73 9,243.73 9,243.73 9,243.73 0.0K
11:25 9,244.78 9,244.78 9,244.78 9,244.78 0.0K
11:26 9,244.80 9,244.80 9,244.80 9,244.80 0.0K
11:27 9,245.19 9,245.19 9,245.19 9,245.19 0.0K
11:28 9,244.82 9,244.82 9,244.82 9,244.82 0.0K
11:29 9,245.31 9,245.31 9,245.31 9,245.31 0.0K
11:30 9,244.70 9,244.70 9,244.70 9,244.70 0.0K
11:31 9,245.68 9,245.68 9,245.68 9,245.68 0.0K
11:32 9,242.58 9,242.58 9,242.58 9,242.58 0.0K
11:33 9,242.48 9,242.48 9,242.48 9,242.48 0.0K
11:34 9,239.59 9,239.59 9,239.59 9,239.59 0.0K
11:35 9,238.18 9,238.18 9,238.18 9,238.18 0.0K
11:36 9,237.48 9,237.48 9,237.48 9,237.48 0.0K
11:37 9,238.45 9,238.45 9,238.45 9,238.45 0.0K
11:38 9,238.09 9,238.09 9,238.09 9,238.09 0.0K
11:39 9,237.63 9,237.63 9,237.63 9,237.63 0.0K
11:40 9,235.78 9,235.78 9,235.78 9,235.78 0.0K
11:41 9,236.07 9,236.07 9,236.07 9,236.07 0.0K
11:42 9,236.60 9,236.60 9,236.60 9,236.60 0.0K
11:43 9,235.69 9,235.69 9,235.69 9,235.69 0.0K
11:44 9,237.49 9,237.49 9,237.49 9,237.49 0.0K
11:45 9,235.99 9,235.99 9,235.99 9,235.99 0.0K
11:46 9,236.31 9,236.31 9,236.31 9,236.31 0.0K
11:47 9,235.62 9,235.62 9,235.62 9,235.62 0.0K
11:48 9,234.75 9,234.75 9,234.75 9,234.75 0.0K
11:49 9,237.19 9,237.19 9,237.19 9,237.19 0.0K
11:50 9,237.01 9,237.01 9,237.01 9,237.01 0.0K
11:51 9,236.98 9,236.98 9,236.98 9,236.98 0.0K
11:52 9,237.34 9,237.34 9,237.34 9,237.34 0.0K
11:54 9,237.63 9,237.63 9,237.63 9,237.63 0.0K
11:55 9,237.58 9,237.58 9,237.58 9,237.58 0.0K
11:56 9,237.81 9,237.81 9,237.81 9,237.81 0.0K
11:57 9,238.23 9,238.23 9,238.23 9,238.23 0.0K
11:58 9,238.72 9,238.72 9,238.72 9,238.72 0.0K
11:59 9,236.55 9,236.55 9,236.55 9,236.55 0.0K
12:00 9,236.40 9,236.40 9,236.40 9,236.40 0.0K
12:01 9,228.49 9,228.49 9,228.49 9,228.49 0.0K
12:02 9,227.64 9,227.64 9,227.64 9,227.64 0.0K
12:03 9,227.45 9,227.45 9,227.45 9,227.45 0.0K
12:04 9,228.43 9,228.43 9,228.43 9,228.43 0.0K
12:05 9,228.08 9,228.08 9,228.08 9,228.08 0.0K
12:06 9,228.02 9,228.02 9,228.02 9,228.02 0.0K
12:07 9,227.59 9,227.59 9,227.59 9,227.59 0.0K
12:08 9,226.42 9,226.42 9,226.42 9,226.42 0.0K
12:09 9,227.25 9,227.25 9,227.25 9,227.25 0.0K
12:10 9,227.64 9,227.64 9,227.64 9,227.64 0.0K
12:11 9,227.25 9,227.25 9,227.25 9,227.25 0.0K
12:12 9,226.99 9,226.99 9,226.99 9,226.99 0.0K
12:13 9,226.45 9,226.45 9,226.45 9,226.45 0.0K
12:14 9,226.02 9,226.02 9,226.02 9,226.02 0.0K
12:15 9,225.61 9,225.61 9,225.61 9,225.61 0.0K
12:16 9,225.45 9,225.45 9,225.45 9,225.45 0.0K
12:17 9,223.77 9,223.77 9,223.77 9,223.77 0.0K
12:18 9,223.23 9,223.23 9,223.23 9,223.23 0.0K
12:19 9,223.17 9,223.17 9,223.17 9,223.17 0.0K
12:20 9,222.36 9,222.36 9,222.36 9,222.36 0.0K
12:21 9,222.37 9,222.37 9,222.37 9,222.37 0.0K
12:22 9,223.76 9,223.76 9,223.76 9,223.76 0.0K
12:23 9,223.53 9,223.53 9,223.53 9,223.53 0.0K
12:24 9,224.40 9,224.40 9,224.40 9,224.40 0.0K
12:25 9,225.20 9,225.20 9,225.20 9,225.20 0.0K
12:26 9,225.53 9,225.53 9,225.53 9,225.53 0.0K
12:27 9,227.60 9,227.60 9,227.60 9,227.60 0.0K
12:28 9,228.73 9,228.73 9,228.73 9,228.73 0.0K
12:29 9,229.62 9,229.62 9,229.62 9,229.62 0.0K
12:30 9,230.14 9,230.14 9,230.14 9,230.14 0.0K
12:31 9,230.99 9,230.99 9,230.99 9,230.99 0.0K
12:32 9,231.15 9,231.15 9,231.15 9,231.15 0.0K
12:33 9,230.84 9,230.84 9,230.84 9,230.84 0.0K
12:34 9,230.52 9,230.52 9,230.52 9,230.52 0.0K
12:35 9,231.49 9,231.49 9,231.49 9,231.49 0.0K
12:36 9,231.42 9,231.42 9,231.42 9,231.42 0.0K
12:37 9,231.74 9,231.74 9,231.74 9,231.74 0.0K
12:38 9,232.56 9,232.56 9,232.56 9,232.56 0.0K
12:39 9,232.73 9,232.73 9,232.73 9,232.73 0.0K
12:40 9,233.60 9,233.60 9,233.60 9,233.60 0.0K
12:41 9,233.88 9,233.88 9,233.88 9,233.88 0.0K
12:42 9,234.23 9,234.23 9,234.23 9,234.23 0.0K
12:43 9,234.61 9,234.61 9,234.61 9,234.61 0.0K
12:44 9,232.99 9,232.99 9,232.99 9,232.99 0.0K
12:45 9,236.65 9,236.65 9,236.65 9,236.65 0.0K
12:46 9,236.87 9,236.87 9,236.87 9,236.87 0.0K
12:47 9,237.38 9,237.38 9,237.38 9,237.38 0.0K
12:48 9,235.74 9,235.74 9,235.74 9,235.74 0.0K
12:49 9,233.67 9,233.67 9,233.67 9,233.67 0.0K
12:50 9,233.06 9,233.06 9,233.06 9,233.06 0.0K
12:51 9,231.74 9,231.74 9,231.74 9,231.74 0.0K
12:52 9,231.91 9,231.91 9,231.91 9,231.91 0.0K
12:53 9,231.42 9,231.42 9,231.42 9,231.42 0.0K
12:54 9,231.79 9,231.79 9,231.79 9,231.79 0.0K
12:55 9,231.60 9,231.60 9,231.60 9,231.60 0.0K
12:56 9,233.48 9,233.48 9,233.48 9,233.48 0.0K
12:57 9,233.73 9,233.73 9,233.73 9,233.73 0.0K
12:58 9,233.54 9,233.54 9,233.54 9,233.54 0.0K
12:59 9,233.18 9,233.18 9,233.18 9,233.18 0.0K
13:00 9,232.80 9,232.80 9,232.80 9,232.80 0.0K
13:01 9,232.88 9,232.88 9,232.88 9,232.88 0.0K
13:02 9,231.97 9,231.97 9,231.97 9,231.97 0.0K
13:03 9,230.95 9,230.95 9,230.95 9,230.95 0.0K
13:04 9,230.22 9,230.22 9,230.22 9,230.22 0.0K
13:05 9,230.00 9,230.00 9,230.00 9,230.00 0.0K
13:06 9,229.48 9,229.48 9,229.48 9,229.48 0.0K
13:07 9,229.15 9,229.15 9,229.15 9,229.15 0.0K
13:08 9,229.12 9,229.12 9,229.12 9,229.12 0.0K
13:09 9,229.04 9,229.04 9,229.04 9,229.04 0.0K
13:10 9,228.38 9,228.38 9,228.38 9,228.38 0.0K
13:11 9,228.35 9,228.35 9,228.35 9,228.35 0.0K
13:12 9,228.74 9,228.74 9,228.74 9,228.74 0.0K
13:13 9,229.28 9,229.28 9,229.28 9,229.28 0.0K
13:14 9,229.41 9,229.41 9,229.41 9,229.41 0.0K
13:15 9,230.94 9,230.94 9,230.94 9,230.94 0.0K
13:16 9,231.01 9,231.01 9,231.01 9,231.01 0.0K
13:17 9,231.04 9,231.04 9,231.04 9,231.04 0.0K
13:18 9,231.40 9,231.40 9,231.40 9,231.40 0.0K
13:19 9,232.17 9,232.17 9,232.17 9,232.17 0.0K
13:20 9,233.91 9,233.91 9,233.91 9,233.91 0.0K
13:21 9,234.16 9,234.16 9,234.16 9,234.16 0.0K
13:22 9,232.96 9,232.96 9,232.96 9,232.96 0.0K
13:23 9,234.30 9,234.30 9,234.30 9,234.30 0.0K
13:24 9,235.51 9,235.51 9,235.51 9,235.51 0.0K
13:25 9,234.43 9,234.43 9,234.43 9,234.43 0.0K
13:26 9,234.59 9,234.59 9,234.59 9,234.59 0.0K
13:28 9,234.15 9,234.15 9,234.15 9,234.15 0.0K
13:29 9,234.53 9,234.53 9,234.53 9,234.53 0.0K
13:30 9,234.53 9,234.53 9,234.53 9,234.53 0.0K
13:31 9,234.07 9,234.07 9,234.07 9,234.07 0.0K
13:32 9,233.52 9,233.52 9,233.52 9,233.52 0.0K
13:33 9,231.96 9,231.96 9,231.96 9,231.96 0.0K
13:34 9,232.88 9,232.88 9,232.88 9,232.88 0.0K
13:35 9,232.40 9,232.40 9,232.40 9,232.40 0.0K
13:36 9,232.77 9,232.77 9,232.77 9,232.77 0.0K
13:38 9,232.32 9,232.32 9,232.32 9,232.32 0.0K
13:39 9,232.10 9,232.10 9,232.10 9,232.10 0.0K
13:40 9,232.22 9,232.22 9,232.22 9,232.22 0.0K
13:41 9,232.53 9,232.53 9,232.53 9,232.53 0.0K
13:42 9,232.46 9,232.46 9,232.46 9,232.46 0.0K
13:43 9,232.43 9,232.43 9,232.43 9,232.43 0.0K
13:44 9,231.85 9,231.85 9,231.85 9,231.85 0.0K
13:45 9,231.75 9,231.75 9,231.75 9,231.75 0.0K
13:46 9,231.67 9,231.67 9,231.67 9,231.67 0.0K
13:47 9,230.52 9,230.52 9,230.52 9,230.52 0.0K
13:48 9,235.31 9,235.31 9,235.31 9,235.31 0.0K
13:49 9,234.96 9,234.96 9,234.96 9,234.96 0.0K
13:50 9,234.13 9,234.13 9,234.13 9,234.13 0.0K
13:51 9,234.62 9,234.62 9,234.62 9,234.62 0.0K
13:52 9,236.14 9,236.14 9,236.14 9,236.14 0.0K
13:53 9,234.99 9,234.99 9,234.99 9,234.99 0.0K
13:54 9,234.27 9,234.27 9,234.27 9,234.27 0.0K
13:55 9,234.80 9,234.80 9,234.80 9,234.80 0.0K
13:56 9,235.65 9,235.65 9,235.65 9,235.65 0.0K
13:57 9,235.61 9,235.61 9,235.61 9,235.61 0.0K
13:58 9,236.76 9,236.76 9,236.76 9,236.76 0.0K
13:59 9,237.44 9,237.44 9,237.44 9,237.44 0.0K
14:00 9,237.27 9,237.27 9,237.27 9,237.27 0.0K
14:01 9,236.91 9,236.91 9,236.91 9,236.91 0.0K
14:02 9,238.17 9,238.17 9,238.17 9,238.17 0.0K
14:03 9,238.72 9,238.72 9,238.72 9,238.72 0.0K
14:04 9,238.50 9,238.50 9,238.50 9,238.50 0.0K
14:05 9,239.62 9,239.62 9,239.62 9,239.62 0.0K
14:06 9,239.74 9,239.74 9,239.74 9,239.74 0.0K
14:07 9,239.01 9,239.01 9,239.01 9,239.01 0.0K
14:08 9,238.60 9,238.60 9,238.60 9,238.60 0.0K
14:09 9,238.55 9,238.55 9,238.55 9,238.55 0.0K
14:10 9,239.52 9,239.52 9,239.52 9,239.52 0.0K
14:11 9,239.50 9,239.50 9,239.50 9,239.50 0.0K
14:12 9,238.71 9,238.71 9,238.71 9,238.71 0.0K
14:13 9,238.34 9,238.34 9,238.34 9,238.34 0.0K
14:14 9,238.21 9,238.21 9,238.21 9,238.21 0.0K
14:15 9,232.55 9,232.55 9,232.55 9,232.55 0.0K
14:16 9,232.36 9,232.36 9,232.36 9,232.36 0.0K
14:17 9,232.42 9,232.42 9,232.42 9,232.42 0.0K
14:18 9,232.39 9,232.39 9,232.39 9,232.39 0.0K
14:19 9,232.85 9,232.85 9,232.85 9,232.85 0.0K
14:20 9,233.28 9,233.28 9,233.28 9,233.28 0.0K
14:21 9,232.83 9,232.83 9,232.83 9,232.83 0.0K
14:22 9,230.46 9,230.46 9,230.46 9,230.46 0.0K
14:23 9,230.49 9,230.49 9,230.49 9,230.49 0.0K
14:24 9,230.82 9,230.82 9,230.82 9,230.82 0.0K
14:25 9,230.39 9,230.39 9,230.39 9,230.39 0.0K
14:26 9,228.94 9,228.94 9,228.94 9,228.94 0.0K
14:27 9,228.69 9,228.69 9,228.69 9,228.69 0.0K
14:28 9,226.42 9,226.42 9,226.42 9,226.42 0.0K
14:29 9,226.09 9,226.09 9,226.09 9,226.09 0.0K
14:30 9,233.59 9,233.59 9,233.59 9,233.59 0.0K
14:31 9,233.12 9,233.12 9,233.12 9,233.12 0.0K
14:32 9,233.35 9,233.35 9,233.35 9,233.35 0.0K
14:33 9,232.44 9,232.44 9,232.44 9,232.44 0.0K
14:34 9,232.33 9,232.33 9,232.33 9,232.33 0.0K
14:35 9,230.09 9,230.09 9,230.09 9,230.09 0.0K
14:36 9,228.99 9,228.99 9,228.99 9,228.99 0.0K
14:37 9,230.13 9,230.13 9,230.13 9,230.13 0.0K
14:38 9,229.54 9,229.54 9,229.54 9,229.54 0.0K
14:39 9,230.96 9,230.96 9,230.96 9,230.96 0.0K
14:40 9,231.28 9,231.28 9,231.28 9,231.28 0.0K
14:41 9,231.14 9,231.14 9,231.14 9,231.14 0.0K
14:42 9,230.31 9,230.31 9,230.31 9,230.31 0.0K
14:43 9,230.59 9,230.59 9,230.59 9,230.59 0.0K
14:44 9,230.16 9,230.16 9,230.16 9,230.16 0.0K
14:45 9,229.72 9,229.72 9,229.72 9,229.72 0.0K
14:46 9,229.20 9,229.20 9,229.20 9,229.20 0.0K
14:47 9,229.23 9,229.23 9,229.23 9,229.23 0.0K
14:48 9,230.91 9,230.91 9,230.91 9,230.91 0.0K
14:49 9,230.18 9,230.18 9,230.18 9,230.18 0.0K
14:50 9,228.93 9,228.93 9,228.93 9,228.93 0.0K
14:51 9,225.86 9,225.86 9,225.86 9,225.86 0.0K
14:52 9,225.48 9,225.48 9,225.48 9,225.48 0.0K
14:53 9,226.30 9,226.30 9,226.30 9,226.30 0.0K
14:54 9,227.49 9,227.49 9,227.49 9,227.49 0.0K
14:55 9,232.05 9,232.05 9,232.05 9,232.05 0.0K
14:56 9,232.81 9,232.81 9,232.81 9,232.81 0.0K
14:57 9,235.11 9,235.11 9,235.11 9,235.11 0.0K
14:58 9,233.95 9,233.95 9,233.95 9,233.95 0.0K
14:59 9,233.63 9,233.63 9,233.63 9,233.63 0.0K
15:00 9,233.95 9,233.95 9,233.95 9,233.95 0.0K
15:01 9,234.33 9,234.33 9,234.33 9,234.33 0.0K
15:02 9,234.87 9,234.87 9,234.87 9,234.87 0.0K
15:03 9,234.15 9,234.15 9,234.15 9,234.15 0.0K
15:04 9,234.27 9,234.27 9,234.27 9,234.27 0.0K
15:05 9,235.22 9,235.22 9,235.22 9,235.22 0.0K
15:06 9,233.67 9,233.67 9,233.67 9,233.67 0.0K
15:07 9,233.74 9,233.74 9,233.74 9,233.74 0.0K
15:08 9,234.39 9,234.39 9,234.39 9,234.39 0.0K
15:09 9,234.40 9,234.40 9,234.40 9,234.40 0.0K
15:10 9,235.55 9,235.55 9,235.55 9,235.55 0.0K
15:11 9,234.88 9,234.88 9,234.88 9,234.88 0.0K
15:12 9,235.64 9,235.64 9,235.64 9,235.64 0.0K
15:13 9,235.01 9,235.01 9,235.01 9,235.01 0.0K
15:14 9,234.73 9,234.73 9,234.73 9,234.73 0.0K
15:15 9,234.50 9,234.50 9,234.50 9,234.50 0.0K
15:16 9,233.73 9,233.73 9,233.73 9,233.73 0.0K
15:17 9,234.01 9,234.01 9,234.01 9,234.01 0.0K
15:18 9,233.37 9,233.37 9,233.37 9,233.37 0.0K
15:19 9,232.43 9,232.43 9,232.43 9,232.43 0.0K
15:20 9,231.78 9,231.78 9,231.78 9,231.78 0.0K
15:21 9,231.36 9,231.36 9,231.36 9,231.36 0.0K
15:22 9,231.51 9,231.51 9,231.51 9,231.51 0.0K
15:23 9,232.52 9,232.52 9,232.52 9,232.52 0.0K
15:24 9,233.11 9,233.11 9,233.11 9,233.11 0.0K
15:25 9,233.07 9,233.07 9,233.07 9,233.07 0.0K
15:26 9,238.49 9,238.49 9,238.49 9,238.49 0.0K
15:27 9,238.83 9,238.83 9,238.83 9,238.83 0.0K
15:28 9,238.41 9,238.41 9,238.41 9,238.41 0.0K
15:29 9,237.57 9,237.57 9,237.57 9,237.57 0.0K
15:30 9,235.90 9,235.90 9,235.90 9,235.90 0.0K
15:31 9,235.08 9,235.08 9,235.08 9,235.08 0.0K
15:32 9,233.51 9,233.51 9,233.51 9,233.51 0.0K
15:33 9,233.16 9,233.16 9,233.16 9,233.16 0.0K
15:34 9,234.24 9,234.24 9,234.24 9,234.24 0.0K
15:35 9,235.85 9,235.85 9,235.85 9,235.85 0.0K
15:36 9,232.56 9,232.56 9,232.56 9,232.56 0.0K
15:37 9,232.57 9,232.57 9,232.57 9,232.57 0.0K
15:38 9,232.74 9,232.74 9,232.74 9,232.74 0.0K
15:39 9,233.99 9,233.99 9,233.99 9,233.99 0.0K
15:40 9,237.95 9,237.95 9,237.95 9,237.95 0.0K
15:41 9,237.11 9,237.11 9,237.11 9,237.11 0.0K
15:42 9,236.37 9,236.37 9,236.37 9,236.37 0.0K
15:43 9,237.49 9,237.49 9,237.49 9,237.49 0.0K
15:44 9,236.08 9,236.08 9,236.08 9,236.08 0.0K
15:45 9,236.92 9,236.92 9,236.92 9,236.92 0.0K
15:46 9,238.17 9,238.17 9,238.17 9,238.17 0.0K
15:47 9,236.99 9,236.99 9,236.99 9,236.99 0.0K
15:48 9,239.55 9,239.55 9,239.55 9,239.55 0.0K
15:49 9,240.34 9,240.34 9,240.34 9,240.34 0.0K
15:50 9,238.58 9,238.58 9,238.58 9,238.58 0.0K
15:51 9,236.61 9,236.61 9,236.61 9,236.61 0.0K
15:52 9,236.08 9,236.08 9,236.08 9,236.08 0.0K
15:53 9,235.49 9,235.49 9,235.49 9,235.49 0.0K
15:54 9,236.45 9,236.45 9,236.45 9,236.45 0.0K
15:55 9,235.20 9,235.20 9,235.20 9,235.20 0.0K
15:56 9,236.50 9,236.50 9,236.50 9,236.50 0.0K
15:57 9,234.78 9,234.78 9,234.78 9,234.78 0.0K
15:58 9,235.59 9,235.59 9,235.59 9,235.59 0.0K
15:59 9,236.54 9,236.54 9,236.54 9,236.54 0.0K
16:00 9,235.44 9,235.44 9,235.44 9,235.44 0.0K
16:01 9,236.62 9,236.62 9,236.62 9,236.62 0.0K
16:02 9,236.55 9,236.55 9,236.55 9,236.55 0.0K
16:03 9,236.76 9,236.76 9,236.76 9,236.76 0.0K
16:04 9,237.79 9,237.79 9,237.79 9,237.79 0.0K
16:05 9,236.61 9,236.61 9,236.61 9,236.61 0.0K
16:06 9,236.25 9,236.25 9,236.25 9,236.25 0.0K
16:07 9,236.61 9,236.61 9,236.61 9,236.61 0.0K
16:08 9,236.94 9,236.94 9,236.94 9,236.94 0.0K
16:09 9,237.45 9,237.45 9,237.45 9,237.45 0.0K
16:10 9,238.33 9,238.33 9,238.33 9,238.33 0.0K
16:11 9,238.53 9,238.53 9,238.53 9,238.53 0.0K
16:12 9,237.81 9,237.81 9,237.81 9,237.81 0.0K
16:13 9,237.49 9,237.49 9,237.49 9,237.49 0.0K
16:14 9,237.18 9,237.18 9,237.18 9,237.18 0.0K
16:15 9,238.59 9,238.59 9,238.59 9,238.59 0.0K
16:16 9,238.00 9,238.00 9,238.00 9,238.00 0.0K
16:17 9,237.47 9,237.47 9,237.47 9,237.47 0.0K
16:18 9,236.74 9,236.74 9,236.74 9,236.74 0.0K
16:19 9,235.48 9,235.48 9,235.48 9,235.48 0.0K
16:20 9,234.38 9,234.38 9,234.38 9,234.38 0.0K
16:21 9,233.17 9,233.17 9,233.17 9,233.17 0.0K
16:22 9,232.94 9,232.94 9,232.94 9,232.94 0.0K
16:23 9,232.79 9,232.79 9,232.79 9,232.79 0.0K
16:24 9,231.56 9,231.56 9,231.56 9,231.56 0.0K
16:25 9,231.43 9,231.43 9,231.43 9,231.43 0.0K
16:26 9,231.47 9,231.47 9,231.47 9,231.47 0.0K
16:27 9,230.85 9,230.85 9,230.85 9,230.85 0.0K
16:28 9,230.23 9,230.23 9,230.23 9,230.23 0.0K
16:29 9,230.42 9,230.42 9,230.42 9,230.42 0.0K
16:30 9,230.27 9,230.27 9,230.27 9,230.27 0.0K
16:31 9,231.51 9,231.51 9,231.51 9,231.51 0.0K
16:32 9,232.54 9,232.54 9,232.54 9,232.54 0.0K
16:33 9,230.26 9,230.26 9,230.26 9,230.26 0.0K
16:34 9,227.68 9,227.68 9,227.68 9,227.68 0.0K
16:35 9,227.34 9,227.34 9,227.34 9,227.34 0.0K
16:36 9,228.00 9,228.00 9,228.00 9,228.00 0.0K
16:37 9,229.15 9,229.15 9,229.15 9,229.15 0.0K
16:38 9,229.63 9,229.63 9,229.63 9,229.63 0.0K
16:39 9,229.26 9,229.26 9,229.26 9,229.26 0.0K
16:40 9,229.61 9,229.61 9,229.61 9,229.61 0.0K
16:41 9,230.92 9,230.92 9,230.92 9,230.92 0.0K
16:42 9,232.11 9,232.11 9,232.11 9,232.11 0.0K
16:43 9,231.91 9,231.91 9,231.91 9,231.91 0.0K
16:44 9,232.96 9,232.96 9,232.96 9,232.96 0.0K
16:45 9,233.01 9,233.01 9,233.01 9,233.01 0.0K
16:46 9,234.48 9,234.48 9,234.48 9,234.48 0.0K
16:47 9,235.65 9,235.65 9,235.65 9,235.65 0.0K
16:48 9,234.54 9,234.54 9,234.54 9,234.54 0.0K
16:49 9,235.81 9,235.81 9,235.81 9,235.81 0.0K
16:50 9,238.59 9,238.59 9,238.59 9,238.59 0.0K
16:51 9,237.87 9,237.87 9,237.87 9,237.87 0.0K
16:52 9,232.98 9,232.98 9,232.98 9,232.98 0.0K
16:53 9,230.80 9,230.80 9,230.80 9,230.80 0.0K
16:54 9,229.46 9,229.46 9,229.46 9,229.46 0.0K
16:55 9,224.84 9,224.84 9,224.84 9,224.84 0.0K
16:59 9,225.60 9,225.60 9,225.60 9,225.60 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