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 9,224.32 9,224.32 9,224.32 9,224.32 0.0K
09:02 9,225.61 9,225.61 9,225.61 9,225.61 0.0K
09:03 9,226.73 9,226.73 9,226.73 9,226.73 0.0K
09:04 9,242.67 9,242.67 9,242.67 9,242.67 0.0K
09:05 9,245.83 9,245.83 9,245.83 9,245.83 0.0K
09:06 9,246.88 9,246.88 9,246.88 9,246.88 0.0K
09:07 9,252.11 9,252.11 9,252.11 9,252.11 0.0K
09:08 9,251.92 9,251.92 9,251.92 9,251.92 0.0K
09:09 9,251.79 9,251.79 9,251.79 9,251.79 0.0K
09:10 9,257.28 9,257.28 9,257.28 9,257.28 0.0K
09:11 9,261.43 9,261.43 9,261.43 9,261.43 0.0K
09:12 9,261.48 9,261.48 9,261.48 9,261.48 0.0K
09:13 9,262.82 9,262.82 9,262.82 9,262.82 0.0K
09:14 9,261.54 9,261.54 9,261.54 9,261.54 0.0K
09:15 9,256.95 9,256.95 9,256.95 9,256.95 0.0K
09:16 9,258.82 9,258.82 9,258.82 9,258.82 0.0K
09:17 9,257.23 9,257.23 9,257.23 9,257.23 0.0K
09:18 9,257.82 9,257.82 9,257.82 9,257.82 0.0K
09:19 9,258.68 9,258.68 9,258.68 9,258.68 0.0K
09:20 9,259.20 9,259.20 9,259.20 9,259.20 0.0K
09:21 9,258.82 9,258.82 9,258.82 9,258.82 0.0K
09:22 9,258.51 9,258.51 9,258.51 9,258.51 0.0K
09:23 9,257.53 9,257.53 9,257.53 9,257.53 0.0K
09:24 9,256.59 9,256.59 9,256.59 9,256.59 0.0K
09:25 9,257.69 9,257.69 9,257.69 9,257.69 0.0K
09:26 9,262.80 9,262.80 9,262.80 9,262.80 0.0K
09:27 9,262.79 9,262.79 9,262.79 9,262.79 0.0K
09:28 9,261.82 9,261.82 9,261.82 9,261.82 0.0K
09:29 9,260.11 9,260.11 9,260.11 9,260.11 0.0K
09:30 9,258.40 9,258.40 9,258.40 9,258.40 0.0K
09:31 9,260.72 9,260.72 9,260.72 9,260.72 0.0K
09:32 9,260.11 9,260.11 9,260.11 9,260.11 0.0K
09:33 9,261.32 9,261.32 9,261.32 9,261.32 0.0K
09:34 9,260.02 9,260.02 9,260.02 9,260.02 0.0K
09:35 9,260.10 9,260.10 9,260.10 9,260.10 0.0K
09:36 9,260.40 9,260.40 9,260.40 9,260.40 0.0K
09:37 9,261.31 9,261.31 9,261.31 9,261.31 0.0K
09:38 9,259.36 9,259.36 9,259.36 9,259.36 0.0K
09:39 9,258.34 9,258.34 9,258.34 9,258.34 0.0K
09:40 9,258.72 9,258.72 9,258.72 9,258.72 0.0K
09:41 9,258.32 9,258.32 9,258.32 9,258.32 0.0K
09:42 9,257.57 9,257.57 9,257.57 9,257.57 0.0K
09:43 9,259.03 9,259.03 9,259.03 9,259.03 0.0K
09:44 9,260.52 9,260.52 9,260.52 9,260.52 0.0K
09:45 9,260.32 9,260.32 9,260.32 9,260.32 0.0K
09:46 9,264.38 9,264.38 9,264.38 9,264.38 0.0K
09:47 9,263.17 9,263.17 9,263.17 9,263.17 0.0K
09:48 9,261.56 9,261.56 9,261.56 9,261.56 0.0K
09:49 9,261.38 9,261.38 9,261.38 9,261.38 0.0K
09:50 9,259.48 9,259.48 9,259.48 9,259.48 0.0K
09:51 9,260.42 9,260.42 9,260.42 9,260.42 0.0K
09:52 9,262.19 9,262.19 9,262.19 9,262.19 0.0K
09:53 9,261.49 9,261.49 9,261.49 9,261.49 0.0K
09:54 9,261.95 9,261.95 9,261.95 9,261.95 0.0K
09:55 9,261.99 9,261.99 9,261.99 9,261.99 0.0K
09:56 9,259.98 9,259.98 9,259.98 9,259.98 0.0K
09:57 9,260.96 9,260.96 9,260.96 9,260.96 0.0K
09:58 9,262.54 9,262.54 9,262.54 9,262.54 0.0K
09:59 9,264.38 9,264.38 9,264.38 9,264.38 0.0K
10:00 9,264.37 9,264.37 9,264.37 9,264.37 0.0K
10:01 9,260.39 9,260.39 9,260.39 9,260.39 0.0K
10:02 9,258.14 9,258.14 9,258.14 9,258.14 0.0K
10:03 9,257.24 9,257.24 9,257.24 9,257.24 0.0K
10:04 9,256.30 9,256.30 9,256.30 9,256.30 0.0K
10:05 9,256.23 9,256.23 9,256.23 9,256.23 0.0K
10:06 9,257.47 9,257.47 9,257.47 9,257.47 0.0K
10:07 9,257.55 9,257.55 9,257.55 9,257.55 0.0K
10:08 9,254.15 9,254.15 9,254.15 9,254.15 0.0K
10:09 9,254.80 9,254.80 9,254.80 9,254.80 0.0K
10:10 9,253.98 9,253.98 9,253.98 9,253.98 0.0K
10:11 9,254.56 9,254.56 9,254.56 9,254.56 0.0K
10:12 9,254.63 9,254.63 9,254.63 9,254.63 0.0K
10:13 9,257.28 9,257.28 9,257.28 9,257.28 0.0K
10:14 9,258.28 9,258.28 9,258.28 9,258.28 0.0K
10:15 9,257.58 9,257.58 9,257.58 9,257.58 0.0K
10:16 9,259.02 9,259.02 9,259.02 9,259.02 0.0K
10:17 9,262.24 9,262.24 9,262.24 9,262.24 0.0K
10:18 9,262.76 9,262.76 9,262.76 9,262.76 0.0K
10:19 9,263.52 9,263.52 9,263.52 9,263.52 0.0K
10:20 9,264.58 9,264.58 9,264.58 9,264.58 0.0K
10:21 9,263.88 9,263.88 9,263.88 9,263.88 0.0K
10:22 9,261.60 9,261.60 9,261.60 9,261.60 0.0K
10:23 9,261.66 9,261.66 9,261.66 9,261.66 0.0K
10:24 9,261.84 9,261.84 9,261.84 9,261.84 0.0K
10:25 9,261.90 9,261.90 9,261.90 9,261.90 0.0K
10:26 9,261.31 9,261.31 9,261.31 9,261.31 0.0K
10:27 9,263.95 9,263.95 9,263.95 9,263.95 0.0K
10:28 9,265.11 9,265.11 9,265.11 9,265.11 0.0K
10:29 9,264.92 9,264.92 9,264.92 9,264.92 0.0K
10:30 9,264.12 9,264.12 9,264.12 9,264.12 0.0K
10:31 9,263.43 9,263.43 9,263.43 9,263.43 0.0K
10:32 9,264.45 9,264.45 9,264.45 9,264.45 0.0K
10:33 9,264.62 9,264.62 9,264.62 9,264.62 0.0K
10:34 9,264.62 9,264.62 9,264.62 9,264.62 0.0K
10:35 9,263.25 9,263.25 9,263.25 9,263.25 0.0K
10:36 9,262.34 9,262.34 9,262.34 9,262.34 0.0K
10:37 9,262.34 9,262.34 9,262.34 9,262.34 0.0K
10:38 9,262.50 9,262.50 9,262.50 9,262.50 0.0K
10:39 9,262.00 9,262.00 9,262.00 9,262.00 0.0K
10:40 9,263.14 9,263.14 9,263.14 9,263.14 0.0K
10:41 9,263.83 9,263.83 9,263.83 9,263.83 0.0K
10:42 9,263.81 9,263.81 9,263.81 9,263.81 0.0K
10:43 9,263.39 9,263.39 9,263.39 9,263.39 0.0K
10:44 9,262.86 9,262.86 9,262.86 9,262.86 0.0K
10:45 9,263.55 9,263.55 9,263.55 9,263.55 0.0K
10:46 9,262.98 9,262.98 9,262.98 9,262.98 0.0K
10:47 9,261.64 9,261.64 9,261.64 9,261.64 0.0K
10:48 9,263.60 9,263.60 9,263.60 9,263.60 0.0K
10:49 9,263.07 9,263.07 9,263.07 9,263.07 0.0K
10:50 9,264.25 9,264.25 9,264.25 9,264.25 0.0K
10:51 9,263.95 9,263.95 9,263.95 9,263.95 0.0K
10:52 9,264.19 9,264.19 9,264.19 9,264.19 0.0K
10:53 9,264.83 9,264.83 9,264.83 9,264.83 0.0K
10:54 9,265.36 9,265.36 9,265.36 9,265.36 0.0K
10:55 9,264.77 9,264.77 9,264.77 9,264.77 0.0K
10:56 9,264.50 9,264.50 9,264.50 9,264.50 0.0K
10:57 9,264.90 9,264.90 9,264.90 9,264.90 0.0K
10:58 9,264.65 9,264.65 9,264.65 9,264.65 0.0K
10:59 9,263.14 9,263.14 9,263.14 9,263.14 0.0K
11:00 9,263.32 9,263.32 9,263.32 9,263.32 0.0K
11:01 9,263.96 9,263.96 9,263.96 9,263.96 0.0K
11:02 9,262.80 9,262.80 9,262.80 9,262.80 0.0K
11:03 9,262.11 9,262.11 9,262.11 9,262.11 0.0K
11:04 9,262.41 9,262.41 9,262.41 9,262.41 0.0K
11:05 9,264.36 9,264.36 9,264.36 9,264.36 0.0K
11:06 9,265.33 9,265.33 9,265.33 9,265.33 0.0K
11:07 9,264.84 9,264.84 9,264.84 9,264.84 0.0K
11:08 9,266.40 9,266.40 9,266.40 9,266.40 0.0K
11:09 9,265.61 9,265.61 9,265.61 9,265.61 0.0K
11:10 9,266.56 9,266.56 9,266.56 9,266.56 0.0K
11:11 9,266.05 9,266.05 9,266.05 9,266.05 0.0K
11:12 9,265.54 9,265.54 9,265.54 9,265.54 0.0K
11:13 9,267.16 9,267.16 9,267.16 9,267.16 0.0K
11:14 9,267.40 9,267.40 9,267.40 9,267.40 0.0K
11:15 9,266.50 9,266.50 9,266.50 9,266.50 0.0K
11:16 9,265.83 9,265.83 9,265.83 9,265.83 0.0K
11:17 9,266.41 9,266.41 9,266.41 9,266.41 0.0K
11:18 9,266.62 9,266.62 9,266.62 9,266.62 0.0K
11:19 9,266.65 9,266.65 9,266.65 9,266.65 0.0K
11:20 9,267.71 9,267.71 9,267.71 9,267.71 0.0K
11:21 9,267.01 9,267.01 9,267.01 9,267.01 0.0K
11:22 9,268.53 9,268.53 9,268.53 9,268.53 0.0K
11:23 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
11:24 9,269.49 9,269.49 9,269.49 9,269.49 0.0K
11:25 9,269.59 9,269.59 9,269.59 9,269.59 0.0K
11:26 9,270.45 9,270.45 9,270.45 9,270.45 0.0K
11:27 9,270.39 9,270.39 9,270.39 9,270.39 0.0K
11:28 9,270.58 9,270.58 9,270.58 9,270.58 0.0K
11:29 9,271.60 9,271.60 9,271.60 9,271.60 0.0K
11:30 9,270.78 9,270.78 9,270.78 9,270.78 0.0K
11:31 9,270.89 9,270.89 9,270.89 9,270.89 0.0K
11:32 9,271.12 9,271.12 9,271.12 9,271.12 0.0K
11:33 9,270.49 9,270.49 9,270.49 9,270.49 0.0K
11:34 9,270.18 9,270.18 9,270.18 9,270.18 0.0K
11:35 9,272.34 9,272.34 9,272.34 9,272.34 0.0K
11:36 9,271.88 9,271.88 9,271.88 9,271.88 0.0K
11:37 9,271.16 9,271.16 9,271.16 9,271.16 0.0K
11:38 9,271.36 9,271.36 9,271.36 9,271.36 0.0K
11:39 9,270.28 9,270.28 9,270.28 9,270.28 0.0K
11:40 9,270.15 9,270.15 9,270.15 9,270.15 0.0K
11:41 9,270.03 9,270.03 9,270.03 9,270.03 0.0K
11:42 9,268.59 9,268.59 9,268.59 9,268.59 0.0K
11:43 9,268.63 9,268.63 9,268.63 9,268.63 0.0K
11:44 9,268.67 9,268.67 9,268.67 9,268.67 0.0K
11:45 9,269.25 9,269.25 9,269.25 9,269.25 0.0K
11:46 9,267.28 9,267.28 9,267.28 9,267.28 0.0K
11:47 9,266.29 9,266.29 9,266.29 9,266.29 0.0K
11:48 9,265.71 9,265.71 9,265.71 9,265.71 0.0K
11:49 9,265.83 9,265.83 9,265.83 9,265.83 0.0K
11:50 9,266.08 9,266.08 9,266.08 9,266.08 0.0K
11:51 9,262.23 9,262.23 9,262.23 9,262.23 0.0K
11:52 9,262.16 9,262.16 9,262.16 9,262.16 0.0K
11:54 9,262.85 9,262.85 9,262.85 9,262.85 0.0K
11:55 9,262.88 9,262.88 9,262.88 9,262.88 0.0K
11:56 9,262.77 9,262.77 9,262.77 9,262.77 0.0K
11:57 9,262.44 9,262.44 9,262.44 9,262.44 0.0K
11:58 9,263.06 9,263.06 9,263.06 9,263.06 0.0K
11:59 9,262.93 9,262.93 9,262.93 9,262.93 0.0K
12:00 9,262.96 9,262.96 9,262.96 9,262.96 0.0K
12:01 9,264.67 9,264.67 9,264.67 9,264.67 0.0K
12:02 9,262.89 9,262.89 9,262.89 9,262.89 0.0K
12:03 9,263.91 9,263.91 9,263.91 9,263.91 0.0K
12:04 9,264.73 9,264.73 9,264.73 9,264.73 0.0K
12:05 9,265.82 9,265.82 9,265.82 9,265.82 0.0K
12:06 9,266.29 9,266.29 9,266.29 9,266.29 0.0K
12:07 9,266.70 9,266.70 9,266.70 9,266.70 0.0K
12:08 9,267.24 9,267.24 9,267.24 9,267.24 0.0K
12:09 9,266.37 9,266.37 9,266.37 9,266.37 0.0K
12:10 9,266.12 9,266.12 9,266.12 9,266.12 0.0K
12:11 9,266.92 9,266.92 9,266.92 9,266.92 0.0K
12:12 9,266.21 9,266.21 9,266.21 9,266.21 0.0K
12:13 9,265.81 9,265.81 9,265.81 9,265.81 0.0K
12:14 9,266.64 9,266.64 9,266.64 9,266.64 0.0K
12:15 9,267.18 9,267.18 9,267.18 9,267.18 0.0K
12:16 9,266.76 9,266.76 9,266.76 9,266.76 0.0K
12:17 9,266.83 9,266.83 9,266.83 9,266.83 0.0K
12:18 9,266.88 9,266.88 9,266.88 9,266.88 0.0K
12:19 9,267.40 9,267.40 9,267.40 9,267.40 0.0K
12:20 9,267.79 9,267.79 9,267.79 9,267.79 0.0K
12:21 9,271.73 9,271.73 9,271.73 9,271.73 0.0K
12:22 9,271.53 9,271.53 9,271.53 9,271.53 0.0K
12:23 9,270.88 9,270.88 9,270.88 9,270.88 0.0K
12:24 9,271.58 9,271.58 9,271.58 9,271.58 0.0K
12:25 9,271.53 9,271.53 9,271.53 9,271.53 0.0K
12:26 9,271.62 9,271.62 9,271.62 9,271.62 0.0K
12:27 9,271.15 9,271.15 9,271.15 9,271.15 0.0K
12:28 9,271.68 9,271.68 9,271.68 9,271.68 0.0K
12:29 9,272.41 9,272.41 9,272.41 9,272.41 0.0K
12:30 9,272.08 9,272.08 9,272.08 9,272.08 0.0K
12:31 9,273.00 9,273.00 9,273.00 9,273.00 0.0K
12:32 9,271.51 9,271.51 9,271.51 9,271.51 0.0K
12:33 9,272.14 9,272.14 9,272.14 9,272.14 0.0K
12:34 9,270.72 9,270.72 9,270.72 9,270.72 0.0K
12:35 9,269.16 9,269.16 9,269.16 9,269.16 0.0K
12:36 9,267.87 9,267.87 9,267.87 9,267.87 0.0K
12:37 9,266.59 9,266.59 9,266.59 9,266.59 0.0K
12:38 9,266.27 9,266.27 9,266.27 9,266.27 0.0K
12:39 9,266.42 9,266.42 9,266.42 9,266.42 0.0K
12:40 9,266.43 9,266.43 9,266.43 9,266.43 0.0K
12:41 9,265.83 9,265.83 9,265.83 9,265.83 0.0K
12:42 9,265.63 9,265.63 9,265.63 9,265.63 0.0K
12:43 9,264.47 9,264.47 9,264.47 9,264.47 0.0K
12:44 9,264.87 9,264.87 9,264.87 9,264.87 0.0K
12:45 9,264.29 9,264.29 9,264.29 9,264.29 0.0K
12:46 9,263.94 9,263.94 9,263.94 9,263.94 0.0K
12:47 9,262.75 9,262.75 9,262.75 9,262.75 0.0K
12:48 9,263.11 9,263.11 9,263.11 9,263.11 0.0K
12:49 9,261.75 9,261.75 9,261.75 9,261.75 0.0K
12:50 9,261.28 9,261.28 9,261.28 9,261.28 0.0K
12:51 9,260.84 9,260.84 9,260.84 9,260.84 0.0K
12:52 9,260.68 9,260.68 9,260.68 9,260.68 0.0K
12:53 9,260.10 9,260.10 9,260.10 9,260.10 0.0K
12:54 9,258.33 9,258.33 9,258.33 9,258.33 0.0K
12:55 9,258.81 9,258.81 9,258.81 9,258.81 0.0K
12:56 9,260.75 9,260.75 9,260.75 9,260.75 0.0K
12:57 9,261.08 9,261.08 9,261.08 9,261.08 0.0K
12:58 9,261.32 9,261.32 9,261.32 9,261.32 0.0K
12:59 9,261.77 9,261.77 9,261.77 9,261.77 0.0K
13:00 9,261.83 9,261.83 9,261.83 9,261.83 0.0K
13:01 9,262.30 9,262.30 9,262.30 9,262.30 0.0K
13:02 9,262.66 9,262.66 9,262.66 9,262.66 0.0K
13:03 9,262.22 9,262.22 9,262.22 9,262.22 0.0K
13:04 9,263.32 9,263.32 9,263.32 9,263.32 0.0K
13:05 9,263.01 9,263.01 9,263.01 9,263.01 0.0K
13:06 9,262.35 9,262.35 9,262.35 9,262.35 0.0K
13:07 9,262.50 9,262.50 9,262.50 9,262.50 0.0K
13:08 9,260.98 9,260.98 9,260.98 9,260.98 0.0K
13:09 9,260.66 9,260.66 9,260.66 9,260.66 0.0K
13:10 9,261.01 9,261.01 9,261.01 9,261.01 0.0K
13:11 9,261.39 9,261.39 9,261.39 9,261.39 0.0K
13:12 9,261.21 9,261.21 9,261.21 9,261.21 0.0K
13:13 9,260.87 9,260.87 9,260.87 9,260.87 0.0K
13:14 9,260.27 9,260.27 9,260.27 9,260.27 0.0K
13:15 9,261.74 9,261.74 9,261.74 9,261.74 0.0K
13:16 9,262.35 9,262.35 9,262.35 9,262.35 0.0K
13:17 9,262.39 9,262.39 9,262.39 9,262.39 0.0K
13:18 9,259.76 9,259.76 9,259.76 9,259.76 0.0K
13:19 9,260.37 9,260.37 9,260.37 9,260.37 0.0K
13:20 9,260.78 9,260.78 9,260.78 9,260.78 0.0K
13:21 9,261.36 9,261.36 9,261.36 9,261.36 0.0K
13:22 9,261.19 9,261.19 9,261.19 9,261.19 0.0K
13:23 9,260.61 9,260.61 9,260.61 9,260.61 0.0K
13:24 9,261.13 9,261.13 9,261.13 9,261.13 0.0K
13:26 9,260.80 9,260.80 9,260.80 9,260.80 0.0K
13:27 9,261.02 9,261.02 9,261.02 9,261.02 0.0K
13:28 9,260.05 9,260.05 9,260.05 9,260.05 0.0K
13:29 9,259.71 9,259.71 9,259.71 9,259.71 0.0K
13:30 9,260.03 9,260.03 9,260.03 9,260.03 0.0K
13:31 9,260.41 9,260.41 9,260.41 9,260.41 0.0K
13:32 9,259.94 9,259.94 9,259.94 9,259.94 0.0K
13:33 9,260.02 9,260.02 9,260.02 9,260.02 0.0K
13:34 9,261.09 9,261.09 9,261.09 9,261.09 0.0K
13:35 9,261.19 9,261.19 9,261.19 9,261.19 0.0K
13:36 9,261.96 9,261.96 9,261.96 9,261.96 0.0K
13:37 9,266.15 9,266.15 9,266.15 9,266.15 0.0K
13:38 9,266.30 9,266.30 9,266.30 9,266.30 0.0K
13:39 9,266.00 9,266.00 9,266.00 9,266.00 0.0K
13:40 9,267.77 9,267.77 9,267.77 9,267.77 0.0K
13:41 9,267.54 9,267.54 9,267.54 9,267.54 0.0K
13:42 9,267.75 9,267.75 9,267.75 9,267.75 0.0K
13:43 9,267.52 9,267.52 9,267.52 9,267.52 0.0K
13:44 9,267.56 9,267.56 9,267.56 9,267.56 0.0K
13:45 9,267.28 9,267.28 9,267.28 9,267.28 0.0K
13:46 9,266.45 9,266.45 9,266.45 9,266.45 0.0K
13:47 9,266.38 9,266.38 9,266.38 9,266.38 0.0K
13:48 9,266.60 9,266.60 9,266.60 9,266.60 0.0K
13:49 9,266.92 9,266.92 9,266.92 9,266.92 0.0K
13:50 9,266.56 9,266.56 9,266.56 9,266.56 0.0K
13:51 9,261.96 9,261.96 9,261.96 9,261.96 0.0K
13:52 9,262.57 9,262.57 9,262.57 9,262.57 0.0K
13:53 9,261.55 9,261.55 9,261.55 9,261.55 0.0K
13:54 9,261.95 9,261.95 9,261.95 9,261.95 0.0K
13:55 9,261.85 9,261.85 9,261.85 9,261.85 0.0K
13:56 9,261.16 9,261.16 9,261.16 9,261.16 0.0K
13:57 9,260.91 9,260.91 9,260.91 9,260.91 0.0K
13:58 9,261.26 9,261.26 9,261.26 9,261.26 0.0K
13:59 9,261.68 9,261.68 9,261.68 9,261.68 0.0K
14:00 9,262.11 9,262.11 9,262.11 9,262.11 0.0K
14:01 9,262.23 9,262.23 9,262.23 9,262.23 0.0K
14:02 9,262.10 9,262.10 9,262.10 9,262.10 0.0K
14:03 9,263.09 9,263.09 9,263.09 9,263.09 0.0K
14:04 9,263.12 9,263.12 9,263.12 9,263.12 0.0K
14:05 9,262.95 9,262.95 9,262.95 9,262.95 0.0K
14:06 9,262.96 9,262.96 9,262.96 9,262.96 0.0K
14:07 9,261.90 9,261.90 9,261.90 9,261.90 0.0K
14:08 9,262.25 9,262.25 9,262.25 9,262.25 0.0K
14:09 9,262.70 9,262.70 9,262.70 9,262.70 0.0K
14:10 9,263.57 9,263.57 9,263.57 9,263.57 0.0K
14:11 9,263.64 9,263.64 9,263.64 9,263.64 0.0K
14:12 9,263.92 9,263.92 9,263.92 9,263.92 0.0K
14:13 9,263.31 9,263.31 9,263.31 9,263.31 0.0K
14:14 9,263.65 9,263.65 9,263.65 9,263.65 0.0K
14:15 9,262.30 9,262.30 9,262.30 9,262.30 0.0K
14:16 9,262.32 9,262.32 9,262.32 9,262.32 0.0K
14:17 9,262.39 9,262.39 9,262.39 9,262.39 0.0K
14:18 9,262.47 9,262.47 9,262.47 9,262.47 0.0K
14:19 9,262.50 9,262.50 9,262.50 9,262.50 0.0K
14:20 9,261.55 9,261.55 9,261.55 9,261.55 0.0K
14:21 9,262.11 9,262.11 9,262.11 9,262.11 0.0K
14:22 9,262.47 9,262.47 9,262.47 9,262.47 0.0K
14:23 9,262.22 9,262.22 9,262.22 9,262.22 0.0K
14:24 9,262.51 9,262.51 9,262.51 9,262.51 0.0K
14:25 9,263.16 9,263.16 9,263.16 9,263.16 0.0K
14:26 9,263.26 9,263.26 9,263.26 9,263.26 0.0K
14:27 9,263.09 9,263.09 9,263.09 9,263.09 0.0K
14:28 9,262.40 9,262.40 9,262.40 9,262.40 0.0K
14:29 9,261.91 9,261.91 9,261.91 9,261.91 0.0K
14:30 9,263.26 9,263.26 9,263.26 9,263.26 0.0K
14:31 9,262.62 9,262.62 9,262.62 9,262.62 0.0K
14:32 9,262.73 9,262.73 9,262.73 9,262.73 0.0K
14:33 9,259.21 9,259.21 9,259.21 9,259.21 0.0K
14:34 9,257.28 9,257.28 9,257.28 9,257.28 0.0K
14:35 9,258.06 9,258.06 9,258.06 9,258.06 0.0K
14:36 9,257.20 9,257.20 9,257.20 9,257.20 0.0K
14:37 9,256.79 9,256.79 9,256.79 9,256.79 0.0K
14:38 9,256.24 9,256.24 9,256.24 9,256.24 0.0K
14:39 9,256.46 9,256.46 9,256.46 9,256.46 0.0K
14:40 9,262.03 9,262.03 9,262.03 9,262.03 0.0K
14:41 9,263.14 9,263.14 9,263.14 9,263.14 0.0K
14:42 9,262.09 9,262.09 9,262.09 9,262.09 0.0K
14:43 9,262.04 9,262.04 9,262.04 9,262.04 0.0K
14:44 9,261.26 9,261.26 9,261.26 9,261.26 0.0K
14:45 9,261.80 9,261.80 9,261.80 9,261.80 0.0K
14:46 9,260.42 9,260.42 9,260.42 9,260.42 0.0K
14:47 9,260.36 9,260.36 9,260.36 9,260.36 0.0K
14:48 9,259.88 9,259.88 9,259.88 9,259.88 0.0K
14:49 9,259.80 9,259.80 9,259.80 9,259.80 0.0K
14:50 9,259.45 9,259.45 9,259.45 9,259.45 0.0K
14:51 9,257.26 9,257.26 9,257.26 9,257.26 0.0K
14:52 9,257.36 9,257.36 9,257.36 9,257.36 0.0K
14:53 9,257.71 9,257.71 9,257.71 9,257.71 0.0K
14:54 9,258.29 9,258.29 9,258.29 9,258.29 0.0K
14:55 9,258.50 9,258.50 9,258.50 9,258.50 0.0K
14:56 9,258.08 9,258.08 9,258.08 9,258.08 0.0K
14:57 9,257.98 9,257.98 9,257.98 9,257.98 0.0K
14:58 9,258.04 9,258.04 9,258.04 9,258.04 0.0K
14:59 9,257.34 9,257.34 9,257.34 9,257.34 0.0K
15:00 9,257.00 9,257.00 9,257.00 9,257.00 0.0K
15:01 9,256.74 9,256.74 9,256.74 9,256.74 0.0K
15:02 9,256.91 9,256.91 9,256.91 9,256.91 0.0K
15:03 9,257.22 9,257.22 9,257.22 9,257.22 0.0K
15:04 9,258.01 9,258.01 9,258.01 9,258.01 0.0K
15:05 9,258.10 9,258.10 9,258.10 9,258.10 0.0K
15:06 9,258.35 9,258.35 9,258.35 9,258.35 0.0K
15:07 9,258.88 9,258.88 9,258.88 9,258.88 0.0K
15:08 9,258.95 9,258.95 9,258.95 9,258.95 0.0K
15:09 9,260.75 9,260.75 9,260.75 9,260.75 0.0K
15:10 9,260.76 9,260.76 9,260.76 9,260.76 0.0K
15:11 9,260.70 9,260.70 9,260.70 9,260.70 0.0K
15:12 9,260.81 9,260.81 9,260.81 9,260.81 0.0K
15:13 9,261.48 9,261.48 9,261.48 9,261.48 0.0K
15:14 9,261.87 9,261.87 9,261.87 9,261.87 0.0K
15:15 9,261.98 9,261.98 9,261.98 9,261.98 0.0K
15:16 9,262.28 9,262.28 9,262.28 9,262.28 0.0K
15:17 9,261.79 9,261.79 9,261.79 9,261.79 0.0K
15:18 9,261.64 9,261.64 9,261.64 9,261.64 0.0K
15:19 9,261.69 9,261.69 9,261.69 9,261.69 0.0K
15:20 9,261.69 9,261.69 9,261.69 9,261.69 0.0K
15:21 9,262.24 9,262.24 9,262.24 9,262.24 0.0K
15:22 9,261.30 9,261.30 9,261.30 9,261.30 0.0K
15:23 9,262.40 9,262.40 9,262.40 9,262.40 0.0K
15:24 9,263.07 9,263.07 9,263.07 9,263.07 0.0K
15:25 9,264.66 9,264.66 9,264.66 9,264.66 0.0K
15:26 9,265.12 9,265.12 9,265.12 9,265.12 0.0K
15:27 9,264.90 9,264.90 9,264.90 9,264.90 0.0K
15:28 9,263.33 9,263.33 9,263.33 9,263.33 0.0K
15:29 9,263.23 9,263.23 9,263.23 9,263.23 0.0K
15:30 9,263.06 9,263.06 9,263.06 9,263.06 0.0K
15:31 9,263.37 9,263.37 9,263.37 9,263.37 0.0K
15:32 9,263.55 9,263.55 9,263.55 9,263.55 0.0K
15:33 9,264.76 9,264.76 9,264.76 9,264.76 0.0K
15:34 9,265.21 9,265.21 9,265.21 9,265.21 0.0K
15:35 9,264.58 9,264.58 9,264.58 9,264.58 0.0K
15:36 9,264.97 9,264.97 9,264.97 9,264.97 0.0K
15:37 9,265.81 9,265.81 9,265.81 9,265.81 0.0K
15:38 9,266.07 9,266.07 9,266.07 9,266.07 0.0K
15:39 9,266.45 9,266.45 9,266.45 9,266.45 0.0K
15:40 9,265.61 9,265.61 9,265.61 9,265.61 0.0K
15:41 9,266.51 9,266.51 9,266.51 9,266.51 0.0K
15:42 9,265.81 9,265.81 9,265.81 9,265.81 0.0K
15:43 9,267.12 9,267.12 9,267.12 9,267.12 0.0K
15:44 9,268.38 9,268.38 9,268.38 9,268.38 0.0K
15:45 9,268.20 9,268.20 9,268.20 9,268.20 0.0K
15:46 9,268.68 9,268.68 9,268.68 9,268.68 0.0K
15:47 9,269.99 9,269.99 9,269.99 9,269.99 0.0K
15:48 9,270.50 9,270.50 9,270.50 9,270.50 0.0K
15:49 9,270.51 9,270.51 9,270.51 9,270.51 0.0K
15:50 9,270.20 9,270.20 9,270.20 9,270.20 0.0K
15:51 9,271.56 9,271.56 9,271.56 9,271.56 0.0K
15:52 9,271.54 9,271.54 9,271.54 9,271.54 0.0K
15:53 9,272.22 9,272.22 9,272.22 9,272.22 0.0K
15:54 9,272.53 9,272.53 9,272.53 9,272.53 0.0K
15:55 9,272.54 9,272.54 9,272.54 9,272.54 0.0K
15:56 9,271.89 9,271.89 9,271.89 9,271.89 0.0K
15:57 9,271.47 9,271.47 9,271.47 9,271.47 0.0K
15:58 9,270.37 9,270.37 9,270.37 9,270.37 0.0K
15:59 9,269.95 9,269.95 9,269.95 9,269.95 0.0K
16:00 9,270.70 9,270.70 9,270.70 9,270.70 0.0K
16:01 9,269.31 9,269.31 9,269.31 9,269.31 0.0K
16:02 9,268.21 9,268.21 9,268.21 9,268.21 0.0K
16:03 9,267.56 9,267.56 9,267.56 9,267.56 0.0K
16:04 9,268.43 9,268.43 9,268.43 9,268.43 0.0K
16:05 9,268.33 9,268.33 9,268.33 9,268.33 0.0K
16:06 9,267.75 9,267.75 9,267.75 9,267.75 0.0K
16:07 9,267.78 9,267.78 9,267.78 9,267.78 0.0K
16:08 9,269.75 9,269.75 9,269.75 9,269.75 0.0K
16:09 9,269.15 9,269.15 9,269.15 9,269.15 0.0K
16:10 9,269.04 9,269.04 9,269.04 9,269.04 0.0K
16:11 9,267.69 9,267.69 9,267.69 9,267.69 0.0K
16:12 9,269.04 9,269.04 9,269.04 9,269.04 0.0K
16:13 9,268.65 9,268.65 9,268.65 9,268.65 0.0K
16:14 9,267.96 9,267.96 9,267.96 9,267.96 0.0K
16:15 9,269.15 9,269.15 9,269.15 9,269.15 0.0K
16:16 9,271.76 9,271.76 9,271.76 9,271.76 0.0K
16:17 9,272.91 9,272.91 9,272.91 9,272.91 0.0K
16:18 9,274.57 9,274.57 9,274.57 9,274.57 0.0K
16:19 9,275.91 9,275.91 9,275.91 9,275.91 0.0K
16:20 9,276.35 9,276.35 9,276.35 9,276.35 0.0K
16:21 9,277.65 9,277.65 9,277.65 9,277.65 0.0K
16:22 9,279.13 9,279.13 9,279.13 9,279.13 0.0K
16:23 9,278.64 9,278.64 9,278.64 9,278.64 0.0K
16:24 9,278.26 9,278.26 9,278.26 9,278.26 0.0K
16:25 9,278.08 9,278.08 9,278.08 9,278.08 0.0K
16:26 9,275.19 9,275.19 9,275.19 9,275.19 0.0K
16:27 9,274.84 9,274.84 9,274.84 9,274.84 0.0K
16:28 9,272.26 9,272.26 9,272.26 9,272.26 0.0K
16:29 9,272.52 9,272.52 9,272.52 9,272.52 0.0K
16:30 9,271.96 9,271.96 9,271.96 9,271.96 0.0K
16:31 9,273.34 9,273.34 9,273.34 9,273.34 0.0K
16:32 9,274.47 9,274.47 9,274.47 9,274.47 0.0K
16:33 9,274.17 9,274.17 9,274.17 9,274.17 0.0K
16:34 9,274.26 9,274.26 9,274.26 9,274.26 0.0K
16:35 9,274.49 9,274.49 9,274.49 9,274.49 0.0K
16:36 9,275.30 9,275.30 9,275.30 9,275.30 0.0K
16:37 9,276.55 9,276.55 9,276.55 9,276.55 0.0K
16:38 9,275.91 9,275.91 9,275.91 9,275.91 0.0K
16:39 9,274.50 9,274.50 9,274.50 9,274.50 0.0K
16:40 9,274.45 9,274.45 9,274.45 9,274.45 0.0K
16:41 9,275.36 9,275.36 9,275.36 9,275.36 0.0K
16:42 9,277.55 9,277.55 9,277.55 9,277.55 0.0K
16:43 9,277.38 9,277.38 9,277.38 9,277.38 0.0K
16:44 9,278.35 9,278.35 9,278.35 9,278.35 0.0K
16:45 9,279.81 9,279.81 9,279.81 9,279.81 0.0K
16:46 9,280.52 9,280.52 9,280.52 9,280.52 0.0K
16:47 9,279.14 9,279.14 9,279.14 9,279.14 0.0K
16:48 9,279.26 9,279.26 9,279.26 9,279.26 0.0K
16:49 9,279.72 9,279.72 9,279.72 9,279.72 0.0K
16:50 9,279.63 9,279.63 9,279.63 9,279.63 0.0K
16:51 9,277.68 9,277.68 9,277.68 9,277.68 0.0K
16:52 9,279.08 9,279.08 9,279.08 9,279.08 0.0K
16:53 9,279.49 9,279.49 9,279.49 9,279.49 0.0K
16:54 9,279.85 9,279.85 9,279.85 9,279.85 0.0K
16:55 9,281.89 9,281.89 9,281.89 9,281.89 0.0K
16:59 9,286.72 9,286.72 9,286.72 9,286.72 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