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 9,308.84 9,308.84 9,308.84 9,308.84 0.0K
09:01 9,304.81 9,304.81 9,304.81 9,304.81 0.0K
09:02 9,300.52 9,300.52 9,300.52 9,300.52 0.0K
09:03 9,297.11 9,297.11 9,297.11 9,297.11 0.0K
09:04 9,302.76 9,302.76 9,302.76 9,302.76 0.0K
09:05 9,297.40 9,297.40 9,297.40 9,297.40 0.0K
09:06 9,295.34 9,295.34 9,295.34 9,295.34 0.0K
09:07 9,293.92 9,293.92 9,293.92 9,293.92 0.0K
09:08 9,287.95 9,287.95 9,287.95 9,287.95 0.0K
09:09 9,285.48 9,285.48 9,285.48 9,285.48 0.0K
09:10 9,284.26 9,284.26 9,284.26 9,284.26 0.0K
09:11 9,285.33 9,285.33 9,285.33 9,285.33 0.0K
09:12 9,282.91 9,282.91 9,282.91 9,282.91 0.0K
09:13 9,281.43 9,281.43 9,281.43 9,281.43 0.0K
09:14 9,278.58 9,278.58 9,278.58 9,278.58 0.0K
09:15 9,276.57 9,276.57 9,276.57 9,276.57 0.0K
09:16 9,272.56 9,272.56 9,272.56 9,272.56 0.0K
09:17 9,270.30 9,270.30 9,270.30 9,270.30 0.0K
09:18 9,273.38 9,273.38 9,273.38 9,273.38 0.0K
09:19 9,273.24 9,273.24 9,273.24 9,273.24 0.0K
09:20 9,273.56 9,273.56 9,273.56 9,273.56 0.0K
09:21 9,275.14 9,275.14 9,275.14 9,275.14 0.0K
09:22 9,272.23 9,272.23 9,272.23 9,272.23 0.0K
09:23 9,271.56 9,271.56 9,271.56 9,271.56 0.0K
09:24 9,271.40 9,271.40 9,271.40 9,271.40 0.0K
09:25 9,273.42 9,273.42 9,273.42 9,273.42 0.0K
09:26 9,271.26 9,271.26 9,271.26 9,271.26 0.0K
09:27 9,269.25 9,269.25 9,269.25 9,269.25 0.0K
09:28 9,267.46 9,267.46 9,267.46 9,267.46 0.0K
09:29 9,267.24 9,267.24 9,267.24 9,267.24 0.0K
09:30 9,267.93 9,267.93 9,267.93 9,267.93 0.0K
09:31 9,268.43 9,268.43 9,268.43 9,268.43 0.0K
09:32 9,272.41 9,272.41 9,272.41 9,272.41 0.0K
09:33 9,270.43 9,270.43 9,270.43 9,270.43 0.0K
09:34 9,270.07 9,270.07 9,270.07 9,270.07 0.0K
09:35 9,270.55 9,270.55 9,270.55 9,270.55 0.0K
09:36 9,271.08 9,271.08 9,271.08 9,271.08 0.0K
09:37 9,271.92 9,271.92 9,271.92 9,271.92 0.0K
09:38 9,274.21 9,274.21 9,274.21 9,274.21 0.0K
09:39 9,273.53 9,273.53 9,273.53 9,273.53 0.0K
09:40 9,274.50 9,274.50 9,274.50 9,274.50 0.0K
09:41 9,273.75 9,273.75 9,273.75 9,273.75 0.0K
09:42 9,274.82 9,274.82 9,274.82 9,274.82 0.0K
09:43 9,275.42 9,275.42 9,275.42 9,275.42 0.0K
09:44 9,274.20 9,274.20 9,274.20 9,274.20 0.0K
09:45 9,273.87 9,273.87 9,273.87 9,273.87 0.0K
09:46 9,274.62 9,274.62 9,274.62 9,274.62 0.0K
09:47 9,273.93 9,273.93 9,273.93 9,273.93 0.0K
09:48 9,274.46 9,274.46 9,274.46 9,274.46 0.0K
09:49 9,277.39 9,277.39 9,277.39 9,277.39 0.0K
09:50 9,277.66 9,277.66 9,277.66 9,277.66 0.0K
09:51 9,276.70 9,276.70 9,276.70 9,276.70 0.0K
09:52 9,277.73 9,277.73 9,277.73 9,277.73 0.0K
09:53 9,278.70 9,278.70 9,278.70 9,278.70 0.0K
09:54 9,280.57 9,280.57 9,280.57 9,280.57 0.0K
09:55 9,282.11 9,282.11 9,282.11 9,282.11 0.0K
09:56 9,281.09 9,281.09 9,281.09 9,281.09 0.0K
09:57 9,281.32 9,281.32 9,281.32 9,281.32 0.0K
09:58 9,282.42 9,282.42 9,282.42 9,282.42 0.0K
09:59 9,281.86 9,281.86 9,281.86 9,281.86 0.0K
10:00 9,281.73 9,281.73 9,281.73 9,281.73 0.0K
10:01 9,282.44 9,282.44 9,282.44 9,282.44 0.0K
10:02 9,278.76 9,278.76 9,278.76 9,278.76 0.0K
10:03 9,278.83 9,278.83 9,278.83 9,278.83 0.0K
10:04 9,280.26 9,280.26 9,280.26 9,280.26 0.0K
10:05 9,280.30 9,280.30 9,280.30 9,280.30 0.0K
10:06 9,282.34 9,282.34 9,282.34 9,282.34 0.0K
10:07 9,283.11 9,283.11 9,283.11 9,283.11 0.0K
10:08 9,284.01 9,284.01 9,284.01 9,284.01 0.0K
10:09 9,284.52 9,284.52 9,284.52 9,284.52 0.0K
10:10 9,285.94 9,285.94 9,285.94 9,285.94 0.0K
10:11 9,285.78 9,285.78 9,285.78 9,285.78 0.0K
10:12 9,287.29 9,287.29 9,287.29 9,287.29 0.0K
10:13 9,288.49 9,288.49 9,288.49 9,288.49 0.0K
10:14 9,288.75 9,288.75 9,288.75 9,288.75 0.0K
10:15 9,290.80 9,290.80 9,290.80 9,290.80 0.0K
10:16 9,291.72 9,291.72 9,291.72 9,291.72 0.0K
10:17 9,293.91 9,293.91 9,293.91 9,293.91 0.0K
10:18 9,295.29 9,295.29 9,295.29 9,295.29 0.0K
10:19 9,297.06 9,297.06 9,297.06 9,297.06 0.0K
10:20 9,297.68 9,297.68 9,297.68 9,297.68 0.0K
10:21 9,298.87 9,298.87 9,298.87 9,298.87 0.0K
10:22 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
10:23 9,302.52 9,302.52 9,302.52 9,302.52 0.0K
10:24 9,304.98 9,304.98 9,304.98 9,304.98 0.0K
10:25 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
10:26 9,304.84 9,304.84 9,304.84 9,304.84 0.0K
10:27 9,304.86 9,304.86 9,304.86 9,304.86 0.0K
10:28 9,305.40 9,305.40 9,305.40 9,305.40 0.0K
10:29 9,307.30 9,307.30 9,307.30 9,307.30 0.0K
10:30 9,306.47 9,306.47 9,306.47 9,306.47 0.0K
10:31 9,307.40 9,307.40 9,307.40 9,307.40 0.0K
10:32 9,307.37 9,307.37 9,307.37 9,307.37 0.0K
10:33 9,306.00 9,306.00 9,306.00 9,306.00 0.0K
10:34 9,305.89 9,305.89 9,305.89 9,305.89 0.0K
10:35 9,304.05 9,304.05 9,304.05 9,304.05 0.0K
10:36 9,301.44 9,301.44 9,301.44 9,301.44 0.0K
10:37 9,298.95 9,298.95 9,298.95 9,298.95 0.0K
10:38 9,300.63 9,300.63 9,300.63 9,300.63 0.0K
10:39 9,300.26 9,300.26 9,300.26 9,300.26 0.0K
10:40 9,302.57 9,302.57 9,302.57 9,302.57 0.0K
10:41 9,302.70 9,302.70 9,302.70 9,302.70 0.0K
10:42 9,303.99 9,303.99 9,303.99 9,303.99 0.0K
10:43 9,303.31 9,303.31 9,303.31 9,303.31 0.0K
10:44 9,304.59 9,304.59 9,304.59 9,304.59 0.0K
10:45 9,304.92 9,304.92 9,304.92 9,304.92 0.0K
10:46 9,302.43 9,302.43 9,302.43 9,302.43 0.0K
10:47 9,304.17 9,304.17 9,304.17 9,304.17 0.0K
10:48 9,303.30 9,303.30 9,303.30 9,303.30 0.0K
10:49 9,303.31 9,303.31 9,303.31 9,303.31 0.0K
10:50 9,303.50 9,303.50 9,303.50 9,303.50 0.0K
10:51 9,304.55 9,304.55 9,304.55 9,304.55 0.0K
10:52 9,304.49 9,304.49 9,304.49 9,304.49 0.0K
10:53 9,305.79 9,305.79 9,305.79 9,305.79 0.0K
10:54 9,306.27 9,306.27 9,306.27 9,306.27 0.0K
10:55 9,305.76 9,305.76 9,305.76 9,305.76 0.0K
10:56 9,304.62 9,304.62 9,304.62 9,304.62 0.0K
10:57 9,304.10 9,304.10 9,304.10 9,304.10 0.0K
10:58 9,302.93 9,302.93 9,302.93 9,302.93 0.0K
10:59 9,303.88 9,303.88 9,303.88 9,303.88 0.0K
11:00 9,305.90 9,305.90 9,305.90 9,305.90 0.0K
11:01 9,313.23 9,313.23 9,313.23 9,313.23 0.0K
11:02 9,317.27 9,317.27 9,317.27 9,317.27 0.0K
11:03 9,318.17 9,318.17 9,318.17 9,318.17 0.0K
11:04 9,317.42 9,317.42 9,317.42 9,317.42 0.0K
11:05 9,317.28 9,317.28 9,317.28 9,317.28 0.0K
11:06 9,318.17 9,318.17 9,318.17 9,318.17 0.0K
11:07 9,318.31 9,318.31 9,318.31 9,318.31 0.0K
11:08 9,319.80 9,319.80 9,319.80 9,319.80 0.0K
11:09 9,321.31 9,321.31 9,321.31 9,321.31 0.0K
11:10 9,322.57 9,322.57 9,322.57 9,322.57 0.0K
11:11 9,320.66 9,320.66 9,320.66 9,320.66 0.0K
11:12 9,320.55 9,320.55 9,320.55 9,320.55 0.0K
11:13 9,321.02 9,321.02 9,321.02 9,321.02 0.0K
11:14 9,322.18 9,322.18 9,322.18 9,322.18 0.0K
11:15 9,325.93 9,325.93 9,325.93 9,325.93 0.0K
11:16 9,325.54 9,325.54 9,325.54 9,325.54 0.0K
11:17 9,326.13 9,326.13 9,326.13 9,326.13 0.0K
11:18 9,326.71 9,326.71 9,326.71 9,326.71 0.0K
11:19 9,326.60 9,326.60 9,326.60 9,326.60 0.0K
11:20 9,327.83 9,327.83 9,327.83 9,327.83 0.0K
11:21 9,327.05 9,327.05 9,327.05 9,327.05 0.0K
11:22 9,326.83 9,326.83 9,326.83 9,326.83 0.0K
11:23 9,326.35 9,326.35 9,326.35 9,326.35 0.0K
11:24 9,326.97 9,326.97 9,326.97 9,326.97 0.0K
11:25 9,327.20 9,327.20 9,327.20 9,327.20 0.0K
11:26 9,327.84 9,327.84 9,327.84 9,327.84 0.0K
11:27 9,325.29 9,325.29 9,325.29 9,325.29 0.0K
11:28 9,324.30 9,324.30 9,324.30 9,324.30 0.0K
11:29 9,324.09 9,324.09 9,324.09 9,324.09 0.0K
11:30 9,323.71 9,323.71 9,323.71 9,323.71 0.0K
11:31 9,324.39 9,324.39 9,324.39 9,324.39 0.0K
11:32 9,325.21 9,325.21 9,325.21 9,325.21 0.0K
11:33 9,323.91 9,323.91 9,323.91 9,323.91 0.0K
11:34 9,324.47 9,324.47 9,324.47 9,324.47 0.0K
11:35 9,325.46 9,325.46 9,325.46 9,325.46 0.0K
11:36 9,325.23 9,325.23 9,325.23 9,325.23 0.0K
11:37 9,324.13 9,324.13 9,324.13 9,324.13 0.0K
11:38 9,325.44 9,325.44 9,325.44 9,325.44 0.0K
11:39 9,324.90 9,324.90 9,324.90 9,324.90 0.0K
11:40 9,327.07 9,327.07 9,327.07 9,327.07 0.0K
11:41 9,326.92 9,326.92 9,326.92 9,326.92 0.0K
11:42 9,326.65 9,326.65 9,326.65 9,326.65 0.0K
11:43 9,327.42 9,327.42 9,327.42 9,327.42 0.0K
11:44 9,327.02 9,327.02 9,327.02 9,327.02 0.0K
11:45 9,326.80 9,326.80 9,326.80 9,326.80 0.0K
11:46 9,327.34 9,327.34 9,327.34 9,327.34 0.0K
11:47 9,326.86 9,326.86 9,326.86 9,326.86 0.0K
11:48 9,324.91 9,324.91 9,324.91 9,324.91 0.0K
11:49 9,324.95 9,324.95 9,324.95 9,324.95 0.0K
11:50 9,325.35 9,325.35 9,325.35 9,325.35 0.0K
11:51 9,324.74 9,324.74 9,324.74 9,324.74 0.0K
11:52 9,325.21 9,325.21 9,325.21 9,325.21 0.0K
11:53 9,325.32 9,325.32 9,325.32 9,325.32 0.0K
11:54 9,325.26 9,325.26 9,325.26 9,325.26 0.0K
11:55 9,323.90 9,323.90 9,323.90 9,323.90 0.0K
11:56 9,324.76 9,324.76 9,324.76 9,324.76 0.0K
11:57 9,323.50 9,323.50 9,323.50 9,323.50 0.0K
11:58 9,323.32 9,323.32 9,323.32 9,323.32 0.0K
11:59 9,322.31 9,322.31 9,322.31 9,322.31 0.0K
12:00 9,322.40 9,322.40 9,322.40 9,322.40 0.0K
12:01 9,323.16 9,323.16 9,323.16 9,323.16 0.0K
12:02 9,322.74 9,322.74 9,322.74 9,322.74 0.0K
12:03 9,322.47 9,322.47 9,322.47 9,322.47 0.0K
12:04 9,322.47 9,322.47 9,322.47 9,322.47 0.0K
12:05 9,322.13 9,322.13 9,322.13 9,322.13 0.0K
12:06 9,322.31 9,322.31 9,322.31 9,322.31 0.0K
12:07 9,322.18 9,322.18 9,322.18 9,322.18 0.0K
12:08 9,320.82 9,320.82 9,320.82 9,320.82 0.0K
12:09 9,320.02 9,320.02 9,320.02 9,320.02 0.0K
12:10 9,320.29 9,320.29 9,320.29 9,320.29 0.0K
12:11 9,319.50 9,319.50 9,319.50 9,319.50 0.0K
12:12 9,318.19 9,318.19 9,318.19 9,318.19 0.0K
12:13 9,319.35 9,319.35 9,319.35 9,319.35 0.0K
12:14 9,318.07 9,318.07 9,318.07 9,318.07 0.0K
12:15 9,317.61 9,317.61 9,317.61 9,317.61 0.0K
12:16 9,317.15 9,317.15 9,317.15 9,317.15 0.0K
12:17 9,318.29 9,318.29 9,318.29 9,318.29 0.0K
12:18 9,318.58 9,318.58 9,318.58 9,318.58 0.0K
12:19 9,321.32 9,321.32 9,321.32 9,321.32 0.0K
12:20 9,321.57 9,321.57 9,321.57 9,321.57 0.0K
12:21 9,320.30 9,320.30 9,320.30 9,320.30 0.0K
12:22 9,320.66 9,320.66 9,320.66 9,320.66 0.0K
12:23 9,320.61 9,320.61 9,320.61 9,320.61 0.0K
12:24 9,320.29 9,320.29 9,320.29 9,320.29 0.0K
12:25 9,320.66 9,320.66 9,320.66 9,320.66 0.0K
12:26 9,320.97 9,320.97 9,320.97 9,320.97 0.0K
12:27 9,319.23 9,319.23 9,319.23 9,319.23 0.0K
12:28 9,319.40 9,319.40 9,319.40 9,319.40 0.0K
12:29 9,319.06 9,319.06 9,319.06 9,319.06 0.0K
12:30 9,316.39 9,316.39 9,316.39 9,316.39 0.0K
12:31 9,315.97 9,315.97 9,315.97 9,315.97 0.0K
12:32 9,315.72 9,315.72 9,315.72 9,315.72 0.0K
12:33 9,314.64 9,314.64 9,314.64 9,314.64 0.0K
12:34 9,314.63 9,314.63 9,314.63 9,314.63 0.0K
12:35 9,315.41 9,315.41 9,315.41 9,315.41 0.0K
12:36 9,315.86 9,315.86 9,315.86 9,315.86 0.0K
12:37 9,315.43 9,315.43 9,315.43 9,315.43 0.0K
12:38 9,315.55 9,315.55 9,315.55 9,315.55 0.0K
12:39 9,314.82 9,314.82 9,314.82 9,314.82 0.0K
12:40 9,313.93 9,313.93 9,313.93 9,313.93 0.0K
12:41 9,313.03 9,313.03 9,313.03 9,313.03 0.0K
12:42 9,312.92 9,312.92 9,312.92 9,312.92 0.0K
12:43 9,312.35 9,312.35 9,312.35 9,312.35 0.0K
12:44 9,312.56 9,312.56 9,312.56 9,312.56 0.0K
12:45 9,310.76 9,310.76 9,310.76 9,310.76 0.0K
12:46 9,311.24 9,311.24 9,311.24 9,311.24 0.0K
12:47 9,311.15 9,311.15 9,311.15 9,311.15 0.0K
12:48 9,311.64 9,311.64 9,311.64 9,311.64 0.0K
12:49 9,310.91 9,310.91 9,310.91 9,310.91 0.0K
12:50 9,310.40 9,310.40 9,310.40 9,310.40 0.0K
12:51 9,310.57 9,310.57 9,310.57 9,310.57 0.0K
12:52 9,309.26 9,309.26 9,309.26 9,309.26 0.0K
12:53 9,308.79 9,308.79 9,308.79 9,308.79 0.0K
12:54 9,308.96 9,308.96 9,308.96 9,308.96 0.0K
12:55 9,305.13 9,305.13 9,305.13 9,305.13 0.0K
12:56 9,304.30 9,304.30 9,304.30 9,304.30 0.0K
12:57 9,304.24 9,304.24 9,304.24 9,304.24 0.0K
12:58 9,307.44 9,307.44 9,307.44 9,307.44 0.0K
12:59 9,307.59 9,307.59 9,307.59 9,307.59 0.0K
13:00 9,308.31 9,308.31 9,308.31 9,308.31 0.0K
13:01 9,308.80 9,308.80 9,308.80 9,308.80 0.0K
13:02 9,308.75 9,308.75 9,308.75 9,308.75 0.0K
13:03 9,308.56 9,308.56 9,308.56 9,308.56 0.0K
13:04 9,308.39 9,308.39 9,308.39 9,308.39 0.0K
13:05 9,308.12 9,308.12 9,308.12 9,308.12 0.0K
13:06 9,307.36 9,307.36 9,307.36 9,307.36 0.0K
13:07 9,307.65 9,307.65 9,307.65 9,307.65 0.0K
13:08 9,308.26 9,308.26 9,308.26 9,308.26 0.0K
13:09 9,308.06 9,308.06 9,308.06 9,308.06 0.0K
13:10 9,307.69 9,307.69 9,307.69 9,307.69 0.0K
13:11 9,308.90 9,308.90 9,308.90 9,308.90 0.0K
13:12 9,307.78 9,307.78 9,307.78 9,307.78 0.0K
13:13 9,307.94 9,307.94 9,307.94 9,307.94 0.0K
13:14 9,307.77 9,307.77 9,307.77 9,307.77 0.0K
13:15 9,308.75 9,308.75 9,308.75 9,308.75 0.0K
13:16 9,307.96 9,307.96 9,307.96 9,307.96 0.0K
13:17 9,308.23 9,308.23 9,308.23 9,308.23 0.0K
13:18 9,307.73 9,307.73 9,307.73 9,307.73 0.0K
13:19 9,308.52 9,308.52 9,308.52 9,308.52 0.0K
13:20 9,308.75 9,308.75 9,308.75 9,308.75 0.0K
13:21 9,308.19 9,308.19 9,308.19 9,308.19 0.0K
13:22 9,307.74 9,307.74 9,307.74 9,307.74 0.0K
13:23 9,307.28 9,307.28 9,307.28 9,307.28 0.0K
13:24 9,306.93 9,306.93 9,306.93 9,306.93 0.0K
13:25 9,306.99 9,306.99 9,306.99 9,306.99 0.0K
13:26 9,306.68 9,306.68 9,306.68 9,306.68 0.0K
13:27 9,306.77 9,306.77 9,306.77 9,306.77 0.0K
13:28 9,307.56 9,307.56 9,307.56 9,307.56 0.0K
13:29 9,307.07 9,307.07 9,307.07 9,307.07 0.0K
13:30 9,306.57 9,306.57 9,306.57 9,306.57 0.0K
13:31 9,306.38 9,306.38 9,306.38 9,306.38 0.0K
13:32 9,306.56 9,306.56 9,306.56 9,306.56 0.0K
13:33 9,305.28 9,305.28 9,305.28 9,305.28 0.0K
13:34 9,305.43 9,305.43 9,305.43 9,305.43 0.0K
13:35 9,306.43 9,306.43 9,306.43 9,306.43 0.0K
13:36 9,306.06 9,306.06 9,306.06 9,306.06 0.0K
13:37 9,305.50 9,305.50 9,305.50 9,305.50 0.0K
13:38 9,302.11 9,302.11 9,302.11 9,302.11 0.0K
13:39 9,301.14 9,301.14 9,301.14 9,301.14 0.0K
13:40 9,300.60 9,300.60 9,300.60 9,300.60 0.0K
13:41 9,299.86 9,299.86 9,299.86 9,299.86 0.0K
13:42 9,301.33 9,301.33 9,301.33 9,301.33 0.0K
13:43 9,301.15 9,301.15 9,301.15 9,301.15 0.0K
13:44 9,301.90 9,301.90 9,301.90 9,301.90 0.0K
13:45 9,301.56 9,301.56 9,301.56 9,301.56 0.0K
13:46 9,301.99 9,301.99 9,301.99 9,301.99 0.0K
13:47 9,303.05 9,303.05 9,303.05 9,303.05 0.0K
13:48 9,304.44 9,304.44 9,304.44 9,304.44 0.0K
13:49 9,303.68 9,303.68 9,303.68 9,303.68 0.0K
13:50 9,304.53 9,304.53 9,304.53 9,304.53 0.0K
13:51 9,303.99 9,303.99 9,303.99 9,303.99 0.0K
13:52 9,304.35 9,304.35 9,304.35 9,304.35 0.0K
13:53 9,304.54 9,304.54 9,304.54 9,304.54 0.0K
13:54 9,303.53 9,303.53 9,303.53 9,303.53 0.0K
13:55 9,303.41 9,303.41 9,303.41 9,303.41 0.0K
13:56 9,303.45 9,303.45 9,303.45 9,303.45 0.0K
13:57 9,303.52 9,303.52 9,303.52 9,303.52 0.0K
13:58 9,302.03 9,302.03 9,302.03 9,302.03 0.0K
13:59 9,301.99 9,301.99 9,301.99 9,301.99 0.0K
14:00 9,302.81 9,302.81 9,302.81 9,302.81 0.0K
14:01 9,302.48 9,302.48 9,302.48 9,302.48 0.0K
14:02 9,302.23 9,302.23 9,302.23 9,302.23 0.0K
14:03 9,298.39 9,298.39 9,298.39 9,298.39 0.0K
14:04 9,297.57 9,297.57 9,297.57 9,297.57 0.0K
14:05 9,296.47 9,296.47 9,296.47 9,296.47 0.0K
14:06 9,295.49 9,295.49 9,295.49 9,295.49 0.0K
14:07 9,295.51 9,295.51 9,295.51 9,295.51 0.0K
14:08 9,295.42 9,295.42 9,295.42 9,295.42 0.0K
14:09 9,296.53 9,296.53 9,296.53 9,296.53 0.0K
14:10 9,295.93 9,295.93 9,295.93 9,295.93 0.0K
14:11 9,298.16 9,298.16 9,298.16 9,298.16 0.0K
14:12 9,297.52 9,297.52 9,297.52 9,297.52 0.0K
14:13 9,298.47 9,298.47 9,298.47 9,298.47 0.0K
14:14 9,298.37 9,298.37 9,298.37 9,298.37 0.0K
14:15 9,298.26 9,298.26 9,298.26 9,298.26 0.0K
14:16 9,296.19 9,296.19 9,296.19 9,296.19 0.0K
14:17 9,295.86 9,295.86 9,295.86 9,295.86 0.0K
14:18 9,295.83 9,295.83 9,295.83 9,295.83 0.0K
14:19 9,293.27 9,293.27 9,293.27 9,293.27 0.0K
14:20 9,293.40 9,293.40 9,293.40 9,293.40 0.0K
14:21 9,293.42 9,293.42 9,293.42 9,293.42 0.0K
14:22 9,293.39 9,293.39 9,293.39 9,293.39 0.0K
14:23 9,291.76 9,291.76 9,291.76 9,291.76 0.0K
14:24 9,294.12 9,294.12 9,294.12 9,294.12 0.0K
14:25 9,296.15 9,296.15 9,296.15 9,296.15 0.0K
14:26 9,294.42 9,294.42 9,294.42 9,294.42 0.0K
14:27 9,293.19 9,293.19 9,293.19 9,293.19 0.0K
14:28 9,294.71 9,294.71 9,294.71 9,294.71 0.0K
14:29 9,294.19 9,294.19 9,294.19 9,294.19 0.0K
14:30 9,294.57 9,294.57 9,294.57 9,294.57 0.0K
14:31 9,294.48 9,294.48 9,294.48 9,294.48 0.0K
14:32 9,292.94 9,292.94 9,292.94 9,292.94 0.0K
14:33 9,292.62 9,292.62 9,292.62 9,292.62 0.0K
14:34 9,291.91 9,291.91 9,291.91 9,291.91 0.0K
14:35 9,291.62 9,291.62 9,291.62 9,291.62 0.0K
14:36 9,290.25 9,290.25 9,290.25 9,290.25 0.0K
14:37 9,289.45 9,289.45 9,289.45 9,289.45 0.0K
14:38 9,289.35 9,289.35 9,289.35 9,289.35 0.0K
14:39 9,289.37 9,289.37 9,289.37 9,289.37 0.0K
14:40 9,282.47 9,282.47 9,282.47 9,282.47 0.0K
14:41 9,282.08 9,282.08 9,282.08 9,282.08 0.0K
14:42 9,281.76 9,281.76 9,281.76 9,281.76 0.0K
14:43 9,282.44 9,282.44 9,282.44 9,282.44 0.0K
14:44 9,283.02 9,283.02 9,283.02 9,283.02 0.0K
14:45 9,282.50 9,282.50 9,282.50 9,282.50 0.0K
14:46 9,281.72 9,281.72 9,281.72 9,281.72 0.0K
14:47 9,281.44 9,281.44 9,281.44 9,281.44 0.0K
14:48 9,280.63 9,280.63 9,280.63 9,280.63 0.0K
14:49 9,278.53 9,278.53 9,278.53 9,278.53 0.0K
14:50 9,280.28 9,280.28 9,280.28 9,280.28 0.0K
14:51 9,280.66 9,280.66 9,280.66 9,280.66 0.0K
14:52 9,280.86 9,280.86 9,280.86 9,280.86 0.0K
14:53 9,280.80 9,280.80 9,280.80 9,280.80 0.0K
14:54 9,280.72 9,280.72 9,280.72 9,280.72 0.0K
14:55 9,281.43 9,281.43 9,281.43 9,281.43 0.0K
14:56 9,281.01 9,281.01 9,281.01 9,281.01 0.0K
14:57 9,280.53 9,280.53 9,280.53 9,280.53 0.0K
14:58 9,279.27 9,279.27 9,279.27 9,279.27 0.0K
14:59 9,279.09 9,279.09 9,279.09 9,279.09 0.0K
15:00 9,279.39 9,279.39 9,279.39 9,279.39 0.0K
15:01 9,276.14 9,276.14 9,276.14 9,276.14 0.0K
15:02 9,277.71 9,277.71 9,277.71 9,277.71 0.0K
15:03 9,278.24 9,278.24 9,278.24 9,278.24 0.0K
15:04 9,276.31 9,276.31 9,276.31 9,276.31 0.0K
15:05 9,277.13 9,277.13 9,277.13 9,277.13 0.0K
15:06 9,276.43 9,276.43 9,276.43 9,276.43 0.0K
15:07 9,277.10 9,277.10 9,277.10 9,277.10 0.0K
15:08 9,276.22 9,276.22 9,276.22 9,276.22 0.0K
15:09 9,276.54 9,276.54 9,276.54 9,276.54 0.0K
15:10 9,276.21 9,276.21 9,276.21 9,276.21 0.0K
15:11 9,276.22 9,276.22 9,276.22 9,276.22 0.0K
15:12 9,276.07 9,276.07 9,276.07 9,276.07 0.0K
15:13 9,276.15 9,276.15 9,276.15 9,276.15 0.0K
15:14 9,276.81 9,276.81 9,276.81 9,276.81 0.0K
15:15 9,274.59 9,274.59 9,274.59 9,274.59 0.0K
15:16 9,274.43 9,274.43 9,274.43 9,274.43 0.0K
15:17 9,272.68 9,272.68 9,272.68 9,272.68 0.0K
15:18 9,273.75 9,273.75 9,273.75 9,273.75 0.0K
15:19 9,274.85 9,274.85 9,274.85 9,274.85 0.0K
15:20 9,276.13 9,276.13 9,276.13 9,276.13 0.0K
15:21 9,275.74 9,275.74 9,275.74 9,275.74 0.0K
15:22 9,275.85 9,275.85 9,275.85 9,275.85 0.0K
15:23 9,274.80 9,274.80 9,274.80 9,274.80 0.0K
15:24 9,276.20 9,276.20 9,276.20 9,276.20 0.0K
15:25 9,277.24 9,277.24 9,277.24 9,277.24 0.0K
15:26 9,277.25 9,277.25 9,277.25 9,277.25 0.0K
15:27 9,277.07 9,277.07 9,277.07 9,277.07 0.0K
15:28 9,275.74 9,275.74 9,275.74 9,275.74 0.0K
15:29 9,276.24 9,276.24 9,276.24 9,276.24 0.0K
15:30 9,274.22 9,274.22 9,274.22 9,274.22 0.0K
15:31 9,277.45 9,277.45 9,277.45 9,277.45 0.0K
15:32 9,278.78 9,278.78 9,278.78 9,278.78 0.0K
15:33 9,282.20 9,282.20 9,282.20 9,282.20 0.0K
15:34 9,282.16 9,282.16 9,282.16 9,282.16 0.0K
15:35 9,284.30 9,284.30 9,284.30 9,284.30 0.0K
15:36 9,284.63 9,284.63 9,284.63 9,284.63 0.0K
15:37 9,284.59 9,284.59 9,284.59 9,284.59 0.0K
15:38 9,284.09 9,284.09 9,284.09 9,284.09 0.0K
15:39 9,283.99 9,283.99 9,283.99 9,283.99 0.0K
15:40 9,284.69 9,284.69 9,284.69 9,284.69 0.0K
15:41 9,285.53 9,285.53 9,285.53 9,285.53 0.0K
15:42 9,285.95 9,285.95 9,285.95 9,285.95 0.0K
15:43 9,285.20 9,285.20 9,285.20 9,285.20 0.0K
15:44 9,283.56 9,283.56 9,283.56 9,283.56 0.0K
15:45 9,282.27 9,282.27 9,282.27 9,282.27 0.0K
15:46 9,280.35 9,280.35 9,280.35 9,280.35 0.0K
15:47 9,281.63 9,281.63 9,281.63 9,281.63 0.0K
15:48 9,283.39 9,283.39 9,283.39 9,283.39 0.0K
15:49 9,285.19 9,285.19 9,285.19 9,285.19 0.0K
15:50 9,286.22 9,286.22 9,286.22 9,286.22 0.0K
15:51 9,287.55 9,287.55 9,287.55 9,287.55 0.0K
15:52 9,287.81 9,287.81 9,287.81 9,287.81 0.0K
15:53 9,289.47 9,289.47 9,289.47 9,289.47 0.0K
15:54 9,291.20 9,291.20 9,291.20 9,291.20 0.0K
15:55 9,291.08 9,291.08 9,291.08 9,291.08 0.0K
15:56 9,289.89 9,289.89 9,289.89 9,289.89 0.0K
15:57 9,291.27 9,291.27 9,291.27 9,291.27 0.0K
15:58 9,292.64 9,292.64 9,292.64 9,292.64 0.0K
15:59 9,294.07 9,294.07 9,294.07 9,294.07 0.0K
16:00 9,294.11 9,294.11 9,294.11 9,294.11 0.0K
16:01 9,291.60 9,291.60 9,291.60 9,291.60 0.0K
16:02 9,292.56 9,292.56 9,292.56 9,292.56 0.0K
16:03 9,291.20 9,291.20 9,291.20 9,291.20 0.0K
16:04 9,290.89 9,290.89 9,290.89 9,290.89 0.0K
16:05 9,290.74 9,290.74 9,290.74 9,290.74 0.0K
16:06 9,291.48 9,291.48 9,291.48 9,291.48 0.0K
16:07 9,293.60 9,293.60 9,293.60 9,293.60 0.0K
16:08 9,294.13 9,294.13 9,294.13 9,294.13 0.0K
16:09 9,294.40 9,294.40 9,294.40 9,294.40 0.0K
16:10 9,291.93 9,291.93 9,291.93 9,291.93 0.0K
16:11 9,292.20 9,292.20 9,292.20 9,292.20 0.0K
16:12 9,291.70 9,291.70 9,291.70 9,291.70 0.0K
16:13 9,289.49 9,289.49 9,289.49 9,289.49 0.0K
16:14 9,288.37 9,288.37 9,288.37 9,288.37 0.0K
16:15 9,288.74 9,288.74 9,288.74 9,288.74 0.0K
16:16 9,288.70 9,288.70 9,288.70 9,288.70 0.0K
16:17 9,288.80 9,288.80 9,288.80 9,288.80 0.0K
16:18 9,288.27 9,288.27 9,288.27 9,288.27 0.0K
16:19 9,286.75 9,286.75 9,286.75 9,286.75 0.0K
16:20 9,287.22 9,287.22 9,287.22 9,287.22 0.0K
16:21 9,288.13 9,288.13 9,288.13 9,288.13 0.0K
16:22 9,288.02 9,288.02 9,288.02 9,288.02 0.0K
16:23 9,289.07 9,289.07 9,289.07 9,289.07 0.0K
16:24 9,290.02 9,290.02 9,290.02 9,290.02 0.0K
16:25 9,290.94 9,290.94 9,290.94 9,290.94 0.0K
16:26 9,291.28 9,291.28 9,291.28 9,291.28 0.0K
16:27 9,289.66 9,289.66 9,289.66 9,289.66 0.0K
16:28 9,289.06 9,289.06 9,289.06 9,289.06 0.0K
16:29 9,288.49 9,288.49 9,288.49 9,288.49 0.0K
16:30 9,287.86 9,287.86 9,287.86 9,287.86 0.0K
16:31 9,283.69 9,283.69 9,283.69 9,283.69 0.0K
16:32 9,284.98 9,284.98 9,284.98 9,284.98 0.0K
16:33 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
16:34 9,286.27 9,286.27 9,286.27 9,286.27 0.0K
16:35 9,286.44 9,286.44 9,286.44 9,286.44 0.0K
16:36 9,285.83 9,285.83 9,285.83 9,285.83 0.0K
16:37 9,286.45 9,286.45 9,286.45 9,286.45 0.0K
16:38 9,287.91 9,287.91 9,287.91 9,287.91 0.0K
16:39 9,287.87 9,287.87 9,287.87 9,287.87 0.0K
16:40 9,291.03 9,291.03 9,291.03 9,291.03 0.0K
16:41 9,292.24 9,292.24 9,292.24 9,292.24 0.0K
16:42 9,292.17 9,292.17 9,292.17 9,292.17 0.0K
16:43 9,292.36 9,292.36 9,292.36 9,292.36 0.0K
16:44 9,290.89 9,290.89 9,290.89 9,290.89 0.0K
16:45 9,291.05 9,291.05 9,291.05 9,291.05 0.0K
16:46 9,290.65 9,290.65 9,290.65 9,290.65 0.0K
16:47 9,291.95 9,291.95 9,291.95 9,291.95 0.0K
16:48 9,291.43 9,291.43 9,291.43 9,291.43 0.0K
16:49 9,294.00 9,294.00 9,294.00 9,294.00 0.0K
16:50 9,294.69 9,294.69 9,294.69 9,294.69 0.0K
16:51 9,291.47 9,291.47 9,291.47 9,291.47 0.0K
16:52 9,289.86 9,289.86 9,289.86 9,289.86 0.0K
16:53 9,290.98 9,290.98 9,290.98 9,290.98 0.0K
16:54 9,290.04 9,290.04 9,290.04 9,290.04 0.0K
16:55 9,290.30 9,290.30 9,290.30 9,290.30 0.0K
16:59 9,295.20 9,295.20 9,295.20 9,295.20 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