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 9,222.26 9,222.26 9,222.26 9,222.26 0.0K
09:01 9,223.53 9,223.53 9,223.53 9,223.53 0.0K
09:02 9,225.52 9,225.52 9,225.52 9,225.52 0.0K
09:03 9,228.56 9,228.56 9,228.56 9,228.56 0.0K
09:04 9,224.94 9,224.94 9,224.94 9,224.94 0.0K
09:05 9,225.14 9,225.14 9,225.14 9,225.14 0.0K
09:06 9,226.60 9,226.60 9,226.60 9,226.60 0.0K
09:07 9,227.24 9,227.24 9,227.24 9,227.24 0.0K
09:08 9,229.29 9,229.29 9,229.29 9,229.29 0.0K
09:09 9,229.37 9,229.37 9,229.37 9,229.37 0.0K
09:10 9,231.38 9,231.38 9,231.38 9,231.38 0.0K
09:11 9,229.70 9,229.70 9,229.70 9,229.70 0.0K
09:12 9,230.22 9,230.22 9,230.22 9,230.22 0.0K
09:13 9,229.76 9,229.76 9,229.76 9,229.76 0.0K
09:14 9,230.15 9,230.15 9,230.15 9,230.15 0.0K
09:15 9,235.12 9,235.12 9,235.12 9,235.12 0.0K
09:16 9,234.67 9,234.67 9,234.67 9,234.67 0.0K
09:17 9,235.12 9,235.12 9,235.12 9,235.12 0.0K
09:18 9,235.20 9,235.20 9,235.20 9,235.20 0.0K
09:19 9,235.73 9,235.73 9,235.73 9,235.73 0.0K
09:20 9,233.92 9,233.92 9,233.92 9,233.92 0.0K
09:21 9,242.61 9,242.61 9,242.61 9,242.61 0.0K
09:22 9,242.19 9,242.19 9,242.19 9,242.19 0.0K
09:23 9,244.22 9,244.22 9,244.22 9,244.22 0.0K
09:24 9,243.86 9,243.86 9,243.86 9,243.86 0.0K
09:25 9,245.80 9,245.80 9,245.80 9,245.80 0.0K
09:26 9,247.12 9,247.12 9,247.12 9,247.12 0.0K
09:27 9,247.36 9,247.36 9,247.36 9,247.36 0.0K
09:28 9,248.43 9,248.43 9,248.43 9,248.43 0.0K
09:29 9,249.65 9,249.65 9,249.65 9,249.65 0.0K
09:30 9,253.92 9,253.92 9,253.92 9,253.92 0.0K
09:31 9,249.58 9,249.58 9,249.58 9,249.58 0.0K
09:32 9,248.64 9,248.64 9,248.64 9,248.64 0.0K
09:33 9,251.36 9,251.36 9,251.36 9,251.36 0.0K
09:34 9,252.09 9,252.09 9,252.09 9,252.09 0.0K
09:35 9,252.87 9,252.87 9,252.87 9,252.87 0.0K
09:36 9,253.32 9,253.32 9,253.32 9,253.32 0.0K
09:37 9,254.32 9,254.32 9,254.32 9,254.32 0.0K
09:38 9,253.67 9,253.67 9,253.67 9,253.67 0.0K
09:39 9,252.28 9,252.28 9,252.28 9,252.28 0.0K
09:40 9,253.39 9,253.39 9,253.39 9,253.39 0.0K
09:41 9,254.78 9,254.78 9,254.78 9,254.78 0.0K
09:42 9,255.23 9,255.23 9,255.23 9,255.23 0.0K
09:43 9,257.74 9,257.74 9,257.74 9,257.74 0.0K
09:44 9,257.62 9,257.62 9,257.62 9,257.62 0.0K
09:45 9,258.76 9,258.76 9,258.76 9,258.76 0.0K
09:46 9,259.41 9,259.41 9,259.41 9,259.41 0.0K
09:47 9,258.43 9,258.43 9,258.43 9,258.43 0.0K
09:48 9,258.91 9,258.91 9,258.91 9,258.91 0.0K
09:49 9,259.23 9,259.23 9,259.23 9,259.23 0.0K
09:50 9,260.61 9,260.61 9,260.61 9,260.61 0.0K
09:51 9,262.91 9,262.91 9,262.91 9,262.91 0.0K
09:52 9,262.12 9,262.12 9,262.12 9,262.12 0.0K
09:53 9,261.46 9,261.46 9,261.46 9,261.46 0.0K
09:54 9,260.17 9,260.17 9,260.17 9,260.17 0.0K
09:55 9,262.84 9,262.84 9,262.84 9,262.84 0.0K
09:56 9,262.56 9,262.56 9,262.56 9,262.56 0.0K
09:57 9,261.44 9,261.44 9,261.44 9,261.44 0.0K
09:58 9,259.64 9,259.64 9,259.64 9,259.64 0.0K
09:59 9,260.00 9,260.00 9,260.00 9,260.00 0.0K
10:00 9,259.12 9,259.12 9,259.12 9,259.12 0.0K
10:01 9,252.05 9,252.05 9,252.05 9,252.05 0.0K
10:02 9,249.18 9,249.18 9,249.18 9,249.18 0.0K
10:03 9,248.27 9,248.27 9,248.27 9,248.27 0.0K
10:04 9,249.62 9,249.62 9,249.62 9,249.62 0.0K
10:05 9,250.31 9,250.31 9,250.31 9,250.31 0.0K
10:06 9,251.71 9,251.71 9,251.71 9,251.71 0.0K
10:07 9,251.98 9,251.98 9,251.98 9,251.98 0.0K
10:08 9,249.66 9,249.66 9,249.66 9,249.66 0.0K
10:09 9,250.27 9,250.27 9,250.27 9,250.27 0.0K
10:10 9,248.02 9,248.02 9,248.02 9,248.02 0.0K
10:11 9,246.42 9,246.42 9,246.42 9,246.42 0.0K
10:12 9,245.01 9,245.01 9,245.01 9,245.01 0.0K
10:13 9,244.22 9,244.22 9,244.22 9,244.22 0.0K
10:14 9,243.75 9,243.75 9,243.75 9,243.75 0.0K
10:15 9,242.96 9,242.96 9,242.96 9,242.96 0.0K
10:16 9,242.48 9,242.48 9,242.48 9,242.48 0.0K
10:17 9,243.65 9,243.65 9,243.65 9,243.65 0.0K
10:18 9,242.58 9,242.58 9,242.58 9,242.58 0.0K
10:19 9,242.81 9,242.81 9,242.81 9,242.81 0.0K
10:20 9,243.62 9,243.62 9,243.62 9,243.62 0.0K
10:21 9,244.85 9,244.85 9,244.85 9,244.85 0.0K
10:22 9,245.62 9,245.62 9,245.62 9,245.62 0.0K
10:23 9,246.22 9,246.22 9,246.22 9,246.22 0.0K
10:24 9,244.82 9,244.82 9,244.82 9,244.82 0.0K
10:25 9,245.83 9,245.83 9,245.83 9,245.83 0.0K
10:26 9,245.22 9,245.22 9,245.22 9,245.22 0.0K
10:27 9,246.29 9,246.29 9,246.29 9,246.29 0.0K
10:28 9,246.89 9,246.89 9,246.89 9,246.89 0.0K
10:29 9,249.47 9,249.47 9,249.47 9,249.47 0.0K
10:30 9,254.72 9,254.72 9,254.72 9,254.72 0.0K
10:31 9,253.07 9,253.07 9,253.07 9,253.07 0.0K
10:32 9,252.98 9,252.98 9,252.98 9,252.98 0.0K
10:33 9,254.08 9,254.08 9,254.08 9,254.08 0.0K
10:34 9,253.57 9,253.57 9,253.57 9,253.57 0.0K
10:35 9,255.20 9,255.20 9,255.20 9,255.20 0.0K
10:36 9,254.73 9,254.73 9,254.73 9,254.73 0.0K
10:37 9,256.33 9,256.33 9,256.33 9,256.33 0.0K
10:38 9,255.70 9,255.70 9,255.70 9,255.70 0.0K
10:39 9,258.03 9,258.03 9,258.03 9,258.03 0.0K
10:40 9,256.41 9,256.41 9,256.41 9,256.41 0.0K
10:41 9,255.99 9,255.99 9,255.99 9,255.99 0.0K
10:42 9,255.55 9,255.55 9,255.55 9,255.55 0.0K
10:43 9,254.66 9,254.66 9,254.66 9,254.66 0.0K
10:44 9,255.36 9,255.36 9,255.36 9,255.36 0.0K
10:45 9,256.14 9,256.14 9,256.14 9,256.14 0.0K
10:46 9,257.12 9,257.12 9,257.12 9,257.12 0.0K
10:47 9,258.52 9,258.52 9,258.52 9,258.52 0.0K
10:48 9,258.56 9,258.56 9,258.56 9,258.56 0.0K
10:49 9,257.85 9,257.85 9,257.85 9,257.85 0.0K
10:50 9,255.11 9,255.11 9,255.11 9,255.11 0.0K
10:51 9,254.01 9,254.01 9,254.01 9,254.01 0.0K
10:52 9,252.77 9,252.77 9,252.77 9,252.77 0.0K
10:53 9,254.28 9,254.28 9,254.28 9,254.28 0.0K
10:54 9,254.80 9,254.80 9,254.80 9,254.80 0.0K
10:55 9,257.13 9,257.13 9,257.13 9,257.13 0.0K
10:56 9,256.78 9,256.78 9,256.78 9,256.78 0.0K
10:57 9,257.76 9,257.76 9,257.76 9,257.76 0.0K
10:58 9,258.02 9,258.02 9,258.02 9,258.02 0.0K
10:59 9,257.08 9,257.08 9,257.08 9,257.08 0.0K
11:00 9,257.47 9,257.47 9,257.47 9,257.47 0.0K
11:01 9,257.75 9,257.75 9,257.75 9,257.75 0.0K
11:02 9,257.18 9,257.18 9,257.18 9,257.18 0.0K
11:03 9,256.59 9,256.59 9,256.59 9,256.59 0.0K
11:04 9,256.39 9,256.39 9,256.39 9,256.39 0.0K
11:05 9,257.32 9,257.32 9,257.32 9,257.32 0.0K
11:06 9,256.66 9,256.66 9,256.66 9,256.66 0.0K
11:07 9,255.10 9,255.10 9,255.10 9,255.10 0.0K
11:08 9,253.72 9,253.72 9,253.72 9,253.72 0.0K
11:09 9,253.33 9,253.33 9,253.33 9,253.33 0.0K
11:10 9,254.19 9,254.19 9,254.19 9,254.19 0.0K
11:11 9,254.39 9,254.39 9,254.39 9,254.39 0.0K
11:12 9,254.47 9,254.47 9,254.47 9,254.47 0.0K
11:13 9,252.12 9,252.12 9,252.12 9,252.12 0.0K
11:14 9,253.16 9,253.16 9,253.16 9,253.16 0.0K
11:15 9,253.20 9,253.20 9,253.20 9,253.20 0.0K
11:16 9,252.85 9,252.85 9,252.85 9,252.85 0.0K
11:17 9,253.09 9,253.09 9,253.09 9,253.09 0.0K
11:18 9,254.11 9,254.11 9,254.11 9,254.11 0.0K
11:19 9,254.74 9,254.74 9,254.74 9,254.74 0.0K
11:20 9,253.92 9,253.92 9,253.92 9,253.92 0.0K
11:21 9,248.13 9,248.13 9,248.13 9,248.13 0.0K
11:22 9,245.01 9,245.01 9,245.01 9,245.01 0.0K
11:23 9,245.50 9,245.50 9,245.50 9,245.50 0.0K
11:24 9,244.58 9,244.58 9,244.58 9,244.58 0.0K
11:25 9,244.57 9,244.57 9,244.57 9,244.57 0.0K
11:26 9,244.77 9,244.77 9,244.77 9,244.77 0.0K
11:27 9,244.46 9,244.46 9,244.46 9,244.46 0.0K
11:28 9,244.23 9,244.23 9,244.23 9,244.23 0.0K
11:29 9,246.75 9,246.75 9,246.75 9,246.75 0.0K
11:30 9,246.83 9,246.83 9,246.83 9,246.83 0.0K
11:31 9,247.37 9,247.37 9,247.37 9,247.37 0.0K
11:32 9,246.08 9,246.08 9,246.08 9,246.08 0.0K
11:33 9,245.29 9,245.29 9,245.29 9,245.29 0.0K
11:34 9,244.66 9,244.66 9,244.66 9,244.66 0.0K
11:35 9,244.67 9,244.67 9,244.67 9,244.67 0.0K
11:36 9,244.23 9,244.23 9,244.23 9,244.23 0.0K
11:37 9,245.22 9,245.22 9,245.22 9,245.22 0.0K
11:38 9,244.07 9,244.07 9,244.07 9,244.07 0.0K
11:39 9,246.72 9,246.72 9,246.72 9,246.72 0.0K
11:40 9,244.54 9,244.54 9,244.54 9,244.54 0.0K
11:41 9,245.48 9,245.48 9,245.48 9,245.48 0.0K
11:42 9,246.69 9,246.69 9,246.69 9,246.69 0.0K
11:43 9,248.19 9,248.19 9,248.19 9,248.19 0.0K
11:44 9,248.61 9,248.61 9,248.61 9,248.61 0.0K
11:45 9,248.25 9,248.25 9,248.25 9,248.25 0.0K
11:46 9,248.17 9,248.17 9,248.17 9,248.17 0.0K
11:47 9,248.28 9,248.28 9,248.28 9,248.28 0.0K
11:48 9,248.18 9,248.18 9,248.18 9,248.18 0.0K
11:49 9,247.97 9,247.97 9,247.97 9,247.97 0.0K
11:50 9,247.03 9,247.03 9,247.03 9,247.03 0.0K
11:51 9,245.03 9,245.03 9,245.03 9,245.03 0.0K
11:52 9,247.23 9,247.23 9,247.23 9,247.23 0.0K
11:53 9,246.82 9,246.82 9,246.82 9,246.82 0.0K
11:54 9,247.52 9,247.52 9,247.52 9,247.52 0.0K
11:55 9,250.31 9,250.31 9,250.31 9,250.31 0.0K
11:56 9,250.09 9,250.09 9,250.09 9,250.09 0.0K
11:57 9,249.96 9,249.96 9,249.96 9,249.96 0.0K
11:58 9,249.66 9,249.66 9,249.66 9,249.66 0.0K
11:59 9,249.95 9,249.95 9,249.95 9,249.95 0.0K
12:00 9,250.53 9,250.53 9,250.53 9,250.53 0.0K
12:01 9,251.30 9,251.30 9,251.30 9,251.30 0.0K
12:02 9,250.94 9,250.94 9,250.94 9,250.94 0.0K
12:03 9,250.89 9,250.89 9,250.89 9,250.89 0.0K
12:04 9,251.84 9,251.84 9,251.84 9,251.84 0.0K
12:05 9,250.76 9,250.76 9,250.76 9,250.76 0.0K
12:06 9,252.46 9,252.46 9,252.46 9,252.46 0.0K
12:07 9,251.14 9,251.14 9,251.14 9,251.14 0.0K
12:08 9,249.53 9,249.53 9,249.53 9,249.53 0.0K
12:09 9,249.85 9,249.85 9,249.85 9,249.85 0.0K
12:10 9,250.62 9,250.62 9,250.62 9,250.62 0.0K
12:11 9,252.03 9,252.03 9,252.03 9,252.03 0.0K
12:12 9,252.40 9,252.40 9,252.40 9,252.40 0.0K
12:13 9,254.63 9,254.63 9,254.63 9,254.63 0.0K
12:14 9,257.03 9,257.03 9,257.03 9,257.03 0.0K
12:15 9,256.68 9,256.68 9,256.68 9,256.68 0.0K
12:16 9,256.38 9,256.38 9,256.38 9,256.38 0.0K
12:17 9,256.41 9,256.41 9,256.41 9,256.41 0.0K
12:18 9,254.68 9,254.68 9,254.68 9,254.68 0.0K
12:19 9,255.35 9,255.35 9,255.35 9,255.35 0.0K
12:20 9,254.76 9,254.76 9,254.76 9,254.76 0.0K
12:21 9,255.74 9,255.74 9,255.74 9,255.74 0.0K
12:22 9,255.48 9,255.48 9,255.48 9,255.48 0.0K
12:23 9,255.61 9,255.61 9,255.61 9,255.61 0.0K
12:24 9,255.88 9,255.88 9,255.88 9,255.88 0.0K
12:25 9,255.92 9,255.92 9,255.92 9,255.92 0.0K
12:26 9,254.02 9,254.02 9,254.02 9,254.02 0.0K
12:27 9,253.92 9,253.92 9,253.92 9,253.92 0.0K
12:28 9,252.50 9,252.50 9,252.50 9,252.50 0.0K
12:29 9,252.26 9,252.26 9,252.26 9,252.26 0.0K
12:30 9,252.28 9,252.28 9,252.28 9,252.28 0.0K
12:31 9,250.97 9,250.97 9,250.97 9,250.97 0.0K
12:32 9,251.17 9,251.17 9,251.17 9,251.17 0.0K
12:33 9,250.62 9,250.62 9,250.62 9,250.62 0.0K
12:34 9,249.99 9,249.99 9,249.99 9,249.99 0.0K
12:35 9,250.39 9,250.39 9,250.39 9,250.39 0.0K
12:36 9,250.32 9,250.32 9,250.32 9,250.32 0.0K
12:37 9,251.63 9,251.63 9,251.63 9,251.63 0.0K
12:38 9,249.97 9,249.97 9,249.97 9,249.97 0.0K
12:39 9,249.54 9,249.54 9,249.54 9,249.54 0.0K
12:40 9,250.32 9,250.32 9,250.32 9,250.32 0.0K
12:41 9,250.12 9,250.12 9,250.12 9,250.12 0.0K
12:42 9,249.40 9,249.40 9,249.40 9,249.40 0.0K
12:43 9,248.85 9,248.85 9,248.85 9,248.85 0.0K
12:44 9,249.08 9,249.08 9,249.08 9,249.08 0.0K
12:45 9,249.69 9,249.69 9,249.69 9,249.69 0.0K
12:46 9,249.26 9,249.26 9,249.26 9,249.26 0.0K
12:47 9,249.15 9,249.15 9,249.15 9,249.15 0.0K
12:48 9,249.37 9,249.37 9,249.37 9,249.37 0.0K
12:49 9,250.67 9,250.67 9,250.67 9,250.67 0.0K
12:50 9,251.33 9,251.33 9,251.33 9,251.33 0.0K
12:51 9,250.68 9,250.68 9,250.68 9,250.68 0.0K
12:52 9,251.59 9,251.59 9,251.59 9,251.59 0.0K
12:53 9,251.48 9,251.48 9,251.48 9,251.48 0.0K
12:54 9,253.30 9,253.30 9,253.30 9,253.30 0.0K
12:55 9,254.87 9,254.87 9,254.87 9,254.87 0.0K
12:56 9,255.54 9,255.54 9,255.54 9,255.54 0.0K
12:57 9,257.23 9,257.23 9,257.23 9,257.23 0.0K
12:58 9,260.20 9,260.20 9,260.20 9,260.20 0.0K
12:59 9,260.82 9,260.82 9,260.82 9,260.82 0.0K
13:00 9,263.29 9,263.29 9,263.29 9,263.29 0.0K
13:01 9,263.13 9,263.13 9,263.13 9,263.13 0.0K
13:02 9,262.65 9,262.65 9,262.65 9,262.65 0.0K
13:03 9,263.27 9,263.27 9,263.27 9,263.27 0.0K
13:04 9,264.23 9,264.23 9,264.23 9,264.23 0.0K
13:05 9,264.46 9,264.46 9,264.46 9,264.46 0.0K
13:06 9,263.56 9,263.56 9,263.56 9,263.56 0.0K
13:07 9,264.27 9,264.27 9,264.27 9,264.27 0.0K
13:08 9,263.15 9,263.15 9,263.15 9,263.15 0.0K
13:09 9,261.94 9,261.94 9,261.94 9,261.94 0.0K
13:10 9,262.43 9,262.43 9,262.43 9,262.43 0.0K
13:11 9,263.53 9,263.53 9,263.53 9,263.53 0.0K
13:12 9,263.92 9,263.92 9,263.92 9,263.92 0.0K
13:13 9,264.24 9,264.24 9,264.24 9,264.24 0.0K
13:14 9,263.35 9,263.35 9,263.35 9,263.35 0.0K
13:15 9,263.24 9,263.24 9,263.24 9,263.24 0.0K
13:16 9,261.25 9,261.25 9,261.25 9,261.25 0.0K
13:17 9,260.41 9,260.41 9,260.41 9,260.41 0.0K
13:18 9,260.47 9,260.47 9,260.47 9,260.47 0.0K
13:19 9,260.39 9,260.39 9,260.39 9,260.39 0.0K
13:20 9,259.65 9,259.65 9,259.65 9,259.65 0.0K
13:21 9,260.17 9,260.17 9,260.17 9,260.17 0.0K
13:22 9,261.41 9,261.41 9,261.41 9,261.41 0.0K
13:23 9,261.26 9,261.26 9,261.26 9,261.26 0.0K
13:24 9,261.42 9,261.42 9,261.42 9,261.42 0.0K
13:25 9,263.20 9,263.20 9,263.20 9,263.20 0.0K
13:26 9,262.64 9,262.64 9,262.64 9,262.64 0.0K
13:27 9,262.72 9,262.72 9,262.72 9,262.72 0.0K
13:28 9,263.18 9,263.18 9,263.18 9,263.18 0.0K
13:29 9,261.94 9,261.94 9,261.94 9,261.94 0.0K
13:30 9,261.76 9,261.76 9,261.76 9,261.76 0.0K
13:31 9,261.70 9,261.70 9,261.70 9,261.70 0.0K
13:32 9,260.26 9,260.26 9,260.26 9,260.26 0.0K
13:33 9,259.63 9,259.63 9,259.63 9,259.63 0.0K
13:34 9,259.37 9,259.37 9,259.37 9,259.37 0.0K
13:35 9,259.48 9,259.48 9,259.48 9,259.48 0.0K
13:36 9,259.75 9,259.75 9,259.75 9,259.75 0.0K
13:37 9,259.78 9,259.78 9,259.78 9,259.78 0.0K
13:38 9,259.88 9,259.88 9,259.88 9,259.88 0.0K
13:39 9,260.60 9,260.60 9,260.60 9,260.60 0.0K
13:40 9,259.97 9,259.97 9,259.97 9,259.97 0.0K
13:41 9,260.22 9,260.22 9,260.22 9,260.22 0.0K
13:42 9,259.74 9,259.74 9,259.74 9,259.74 0.0K
13:43 9,260.29 9,260.29 9,260.29 9,260.29 0.0K
13:44 9,260.99 9,260.99 9,260.99 9,260.99 0.0K
13:45 9,261.39 9,261.39 9,261.39 9,261.39 0.0K
13:46 9,261.00 9,261.00 9,261.00 9,261.00 0.0K
13:47 9,263.74 9,263.74 9,263.74 9,263.74 0.0K
13:48 9,264.17 9,264.17 9,264.17 9,264.17 0.0K
13:49 9,265.56 9,265.56 9,265.56 9,265.56 0.0K
13:50 9,265.76 9,265.76 9,265.76 9,265.76 0.0K
13:51 9,265.17 9,265.17 9,265.17 9,265.17 0.0K
13:52 9,265.38 9,265.38 9,265.38 9,265.38 0.0K
13:53 9,264.97 9,264.97 9,264.97 9,264.97 0.0K
13:54 9,264.82 9,264.82 9,264.82 9,264.82 0.0K
13:55 9,265.14 9,265.14 9,265.14 9,265.14 0.0K
13:56 9,265.33 9,265.33 9,265.33 9,265.33 0.0K
13:57 9,264.60 9,264.60 9,264.60 9,264.60 0.0K
13:58 9,264.87 9,264.87 9,264.87 9,264.87 0.0K
13:59 9,263.46 9,263.46 9,263.46 9,263.46 0.0K
14:00 9,262.01 9,262.01 9,262.01 9,262.01 0.0K
14:01 9,262.53 9,262.53 9,262.53 9,262.53 0.0K
14:02 9,261.18 9,261.18 9,261.18 9,261.18 0.0K
14:03 9,261.53 9,261.53 9,261.53 9,261.53 0.0K
14:04 9,261.98 9,261.98 9,261.98 9,261.98 0.0K
14:05 9,262.01 9,262.01 9,262.01 9,262.01 0.0K
14:06 9,261.74 9,261.74 9,261.74 9,261.74 0.0K
14:07 9,263.63 9,263.63 9,263.63 9,263.63 0.0K
14:08 9,262.40 9,262.40 9,262.40 9,262.40 0.0K
14:09 9,261.08 9,261.08 9,261.08 9,261.08 0.0K
14:10 9,259.90 9,259.90 9,259.90 9,259.90 0.0K
14:11 9,260.32 9,260.32 9,260.32 9,260.32 0.0K
14:12 9,261.68 9,261.68 9,261.68 9,261.68 0.0K
14:13 9,264.14 9,264.14 9,264.14 9,264.14 0.0K
14:14 9,264.36 9,264.36 9,264.36 9,264.36 0.0K
14:15 9,264.13 9,264.13 9,264.13 9,264.13 0.0K
14:16 9,264.93 9,264.93 9,264.93 9,264.93 0.0K
14:17 9,263.95 9,263.95 9,263.95 9,263.95 0.0K
14:18 9,262.70 9,262.70 9,262.70 9,262.70 0.0K
14:19 9,261.81 9,261.81 9,261.81 9,261.81 0.0K
14:20 9,261.19 9,261.19 9,261.19 9,261.19 0.0K
14:21 9,260.35 9,260.35 9,260.35 9,260.35 0.0K
14:22 9,259.01 9,259.01 9,259.01 9,259.01 0.0K
14:23 9,259.52 9,259.52 9,259.52 9,259.52 0.0K
14:24 9,260.20 9,260.20 9,260.20 9,260.20 0.0K
14:25 9,259.98 9,259.98 9,259.98 9,259.98 0.0K
14:26 9,260.83 9,260.83 9,260.83 9,260.83 0.0K
14:27 9,262.64 9,262.64 9,262.64 9,262.64 0.0K
14:28 9,261.47 9,261.47 9,261.47 9,261.47 0.0K
14:29 9,260.45 9,260.45 9,260.45 9,260.45 0.0K
14:30 9,260.08 9,260.08 9,260.08 9,260.08 0.0K
14:31 9,258.61 9,258.61 9,258.61 9,258.61 0.0K
14:32 9,258.50 9,258.50 9,258.50 9,258.50 0.0K
14:33 9,259.77 9,259.77 9,259.77 9,259.77 0.0K
14:34 9,260.81 9,260.81 9,260.81 9,260.81 0.0K
14:35 9,260.93 9,260.93 9,260.93 9,260.93 0.0K
14:36 9,259.34 9,259.34 9,259.34 9,259.34 0.0K
14:37 9,259.55 9,259.55 9,259.55 9,259.55 0.0K
14:38 9,257.25 9,257.25 9,257.25 9,257.25 0.0K
14:39 9,257.90 9,257.90 9,257.90 9,257.90 0.0K
14:40 9,258.12 9,258.12 9,258.12 9,258.12 0.0K
14:41 9,256.25 9,256.25 9,256.25 9,256.25 0.0K
14:42 9,256.07 9,256.07 9,256.07 9,256.07 0.0K
14:43 9,255.31 9,255.31 9,255.31 9,255.31 0.0K
14:44 9,253.90 9,253.90 9,253.90 9,253.90 0.0K
14:45 9,254.16 9,254.16 9,254.16 9,254.16 0.0K
14:46 9,252.80 9,252.80 9,252.80 9,252.80 0.0K
14:47 9,251.76 9,251.76 9,251.76 9,251.76 0.0K
14:48 9,252.43 9,252.43 9,252.43 9,252.43 0.0K
14:49 9,251.70 9,251.70 9,251.70 9,251.70 0.0K
14:50 9,251.43 9,251.43 9,251.43 9,251.43 0.0K
14:51 9,251.00 9,251.00 9,251.00 9,251.00 0.0K
14:52 9,250.81 9,250.81 9,250.81 9,250.81 0.0K
14:53 9,250.09 9,250.09 9,250.09 9,250.09 0.0K
14:54 9,249.30 9,249.30 9,249.30 9,249.30 0.0K
14:55 9,249.27 9,249.27 9,249.27 9,249.27 0.0K
14:56 9,249.49 9,249.49 9,249.49 9,249.49 0.0K
14:57 9,250.08 9,250.08 9,250.08 9,250.08 0.0K
14:58 9,248.25 9,248.25 9,248.25 9,248.25 0.0K
14:59 9,248.08 9,248.08 9,248.08 9,248.08 0.0K
15:00 9,247.99 9,247.99 9,247.99 9,247.99 0.0K
15:01 9,248.42 9,248.42 9,248.42 9,248.42 0.0K
15:02 9,248.14 9,248.14 9,248.14 9,248.14 0.0K
15:03 9,248.43 9,248.43 9,248.43 9,248.43 0.0K
15:04 9,248.39 9,248.39 9,248.39 9,248.39 0.0K
15:05 9,245.54 9,245.54 9,245.54 9,245.54 0.0K
15:06 9,246.64 9,246.64 9,246.64 9,246.64 0.0K
15:07 9,245.73 9,245.73 9,245.73 9,245.73 0.0K
15:08 9,247.04 9,247.04 9,247.04 9,247.04 0.0K
15:09 9,247.27 9,247.27 9,247.27 9,247.27 0.0K
15:10 9,246.70 9,246.70 9,246.70 9,246.70 0.0K
15:11 9,246.35 9,246.35 9,246.35 9,246.35 0.0K
15:12 9,246.06 9,246.06 9,246.06 9,246.06 0.0K
15:13 9,245.83 9,245.83 9,245.83 9,245.83 0.0K
15:14 9,244.71 9,244.71 9,244.71 9,244.71 0.0K
15:15 9,244.54 9,244.54 9,244.54 9,244.54 0.0K
15:16 9,245.08 9,245.08 9,245.08 9,245.08 0.0K
15:17 9,244.65 9,244.65 9,244.65 9,244.65 0.0K
15:18 9,246.50 9,246.50 9,246.50 9,246.50 0.0K
15:19 9,245.90 9,245.90 9,245.90 9,245.90 0.0K
15:20 9,245.41 9,245.41 9,245.41 9,245.41 0.0K
15:21 9,245.51 9,245.51 9,245.51 9,245.51 0.0K
15:22 9,246.83 9,246.83 9,246.83 9,246.83 0.0K
15:23 9,246.82 9,246.82 9,246.82 9,246.82 0.0K
15:24 9,246.43 9,246.43 9,246.43 9,246.43 0.0K
15:25 9,245.98 9,245.98 9,245.98 9,245.98 0.0K
15:26 9,246.82 9,246.82 9,246.82 9,246.82 0.0K
15:27 9,244.91 9,244.91 9,244.91 9,244.91 0.0K
15:28 9,245.72 9,245.72 9,245.72 9,245.72 0.0K
15:29 9,246.33 9,246.33 9,246.33 9,246.33 0.0K
15:30 9,243.60 9,243.60 9,243.60 9,243.60 0.0K
15:31 9,245.91 9,245.91 9,245.91 9,245.91 0.0K
15:32 9,243.26 9,243.26 9,243.26 9,243.26 0.0K
15:33 9,241.42 9,241.42 9,241.42 9,241.42 0.0K
15:34 9,241.53 9,241.53 9,241.53 9,241.53 0.0K
15:35 9,243.04 9,243.04 9,243.04 9,243.04 0.0K
15:36 9,244.42 9,244.42 9,244.42 9,244.42 0.0K
15:37 9,245.72 9,245.72 9,245.72 9,245.72 0.0K
15:38 9,245.47 9,245.47 9,245.47 9,245.47 0.0K
15:39 9,245.93 9,245.93 9,245.93 9,245.93 0.0K
15:40 9,246.12 9,246.12 9,246.12 9,246.12 0.0K
15:41 9,246.87 9,246.87 9,246.87 9,246.87 0.0K
15:42 9,247.43 9,247.43 9,247.43 9,247.43 0.0K
15:43 9,240.89 9,240.89 9,240.89 9,240.89 0.0K
15:44 9,241.17 9,241.17 9,241.17 9,241.17 0.0K
15:45 9,240.99 9,240.99 9,240.99 9,240.99 0.0K
15:46 9,240.63 9,240.63 9,240.63 9,240.63 0.0K
15:47 9,240.03 9,240.03 9,240.03 9,240.03 0.0K
15:48 9,239.34 9,239.34 9,239.34 9,239.34 0.0K
15:49 9,239.45 9,239.45 9,239.45 9,239.45 0.0K
15:50 9,238.56 9,238.56 9,238.56 9,238.56 0.0K
15:51 9,237.85 9,237.85 9,237.85 9,237.85 0.0K
15:52 9,239.36 9,239.36 9,239.36 9,239.36 0.0K
15:53 9,239.32 9,239.32 9,239.32 9,239.32 0.0K
15:54 9,239.42 9,239.42 9,239.42 9,239.42 0.0K
15:55 9,238.36 9,238.36 9,238.36 9,238.36 0.0K
15:56 9,237.73 9,237.73 9,237.73 9,237.73 0.0K
15:57 9,238.40 9,238.40 9,238.40 9,238.40 0.0K
15:58 9,239.20 9,239.20 9,239.20 9,239.20 0.0K
15:59 9,239.31 9,239.31 9,239.31 9,239.31 0.0K
16:00 9,240.38 9,240.38 9,240.38 9,240.38 0.0K
16:01 9,240.54 9,240.54 9,240.54 9,240.54 0.0K
16:02 9,240.68 9,240.68 9,240.68 9,240.68 0.0K
16:03 9,239.05 9,239.05 9,239.05 9,239.05 0.0K
16:04 9,238.71 9,238.71 9,238.71 9,238.71 0.0K
16:05 9,241.56 9,241.56 9,241.56 9,241.56 0.0K
16:06 9,241.31 9,241.31 9,241.31 9,241.31 0.0K
16:07 9,243.10 9,243.10 9,243.10 9,243.10 0.0K
16:08 9,242.96 9,242.96 9,242.96 9,242.96 0.0K
16:09 9,242.55 9,242.55 9,242.55 9,242.55 0.0K
16:10 9,242.14 9,242.14 9,242.14 9,242.14 0.0K
16:11 9,244.30 9,244.30 9,244.30 9,244.30 0.0K
16:12 9,243.56 9,243.56 9,243.56 9,243.56 0.0K
16:13 9,242.20 9,242.20 9,242.20 9,242.20 0.0K
16:14 9,240.23 9,240.23 9,240.23 9,240.23 0.0K
16:15 9,239.75 9,239.75 9,239.75 9,239.75 0.0K
16:16 9,239.68 9,239.68 9,239.68 9,239.68 0.0K
16:17 9,237.74 9,237.74 9,237.74 9,237.74 0.0K
16:18 9,237.32 9,237.32 9,237.32 9,237.32 0.0K
16:19 9,237.63 9,237.63 9,237.63 9,237.63 0.0K
16:20 9,236.63 9,236.63 9,236.63 9,236.63 0.0K
16:21 9,236.11 9,236.11 9,236.11 9,236.11 0.0K
16:22 9,236.70 9,236.70 9,236.70 9,236.70 0.0K
16:23 9,235.92 9,235.92 9,235.92 9,235.92 0.0K
16:24 9,236.25 9,236.25 9,236.25 9,236.25 0.0K
16:25 9,234.74 9,234.74 9,234.74 9,234.74 0.0K
16:26 9,234.24 9,234.24 9,234.24 9,234.24 0.0K
16:27 9,232.30 9,232.30 9,232.30 9,232.30 0.0K
16:28 9,232.50 9,232.50 9,232.50 9,232.50 0.0K
16:29 9,239.14 9,239.14 9,239.14 9,239.14 0.0K
16:30 9,238.80 9,238.80 9,238.80 9,238.80 0.0K
16:31 9,239.07 9,239.07 9,239.07 9,239.07 0.0K
16:32 9,240.61 9,240.61 9,240.61 9,240.61 0.0K
16:33 9,237.96 9,237.96 9,237.96 9,237.96 0.0K
16:34 9,237.44 9,237.44 9,237.44 9,237.44 0.0K
16:35 9,236.52 9,236.52 9,236.52 9,236.52 0.0K
16:36 9,236.05 9,236.05 9,236.05 9,236.05 0.0K
16:37 9,235.34 9,235.34 9,235.34 9,235.34 0.0K
16:38 9,234.06 9,234.06 9,234.06 9,234.06 0.0K
16:39 9,234.84 9,234.84 9,234.84 9,234.84 0.0K
16:40 9,235.05 9,235.05 9,235.05 9,235.05 0.0K
16:41 9,234.89 9,234.89 9,234.89 9,234.89 0.0K
16:42 9,234.21 9,234.21 9,234.21 9,234.21 0.0K
16:43 9,232.82 9,232.82 9,232.82 9,232.82 0.0K
16:44 9,234.57 9,234.57 9,234.57 9,234.57 0.0K
16:45 9,235.62 9,235.62 9,235.62 9,235.62 0.0K
16:46 9,235.81 9,235.81 9,235.81 9,235.81 0.0K
16:47 9,236.26 9,236.26 9,236.26 9,236.26 0.0K
16:48 9,234.38 9,234.38 9,234.38 9,234.38 0.0K
16:49 9,235.01 9,235.01 9,235.01 9,235.01 0.0K
16:50 9,235.05 9,235.05 9,235.05 9,235.05 0.0K
16:51 9,236.87 9,236.87 9,236.87 9,236.87 0.0K
16:52 9,236.21 9,236.21 9,236.21 9,236.21 0.0K
16:53 9,237.42 9,237.42 9,237.42 9,237.42 0.0K
16:54 9,237.10 9,237.10 9,237.10 9,237.10 0.0K
16:55 9,236.73 9,236.73 9,236.73 9,236.73 0.0K
16:59 9,243.67 9,243.67 9,243.67 9,243.67 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