OMX Copenhagen Ex OMXC20 PI (OMXCXC20PI)

OMXCXC20PI
🏛️ デンマーク →
9,565.57
最終更新: 2025-09-29
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 9,599.72 9,599.72 9,599.72 9,599.72 0.0K
09:01 9,576.40 9,576.40 9,576.40 9,576.40 0.0K
09:02 9,579.06 9,579.06 9,579.06 9,579.06 0.0K
09:03 9,580.28 9,580.28 9,580.28 9,580.28 0.0K
09:04 9,579.72 9,579.72 9,579.72 9,579.72 0.0K
09:05 9,583.95 9,583.95 9,583.95 9,583.95 0.0K
09:06 9,583.42 9,583.42 9,583.42 9,583.42 0.0K
09:07 9,580.15 9,580.15 9,580.15 9,580.15 0.0K
09:08 9,581.09 9,581.09 9,581.09 9,581.09 0.0K
09:09 9,582.76 9,582.76 9,582.76 9,582.76 0.0K
09:10 9,578.21 9,578.21 9,578.21 9,578.21 0.0K
09:11 9,579.28 9,579.28 9,579.28 9,579.28 0.0K
09:12 9,578.76 9,578.76 9,578.76 9,578.76 0.0K
09:13 9,579.71 9,579.71 9,579.71 9,579.71 0.0K
09:14 9,580.56 9,580.56 9,580.56 9,580.56 0.0K
09:15 9,581.70 9,581.70 9,581.70 9,581.70 0.0K
09:16 9,580.55 9,580.55 9,580.55 9,580.55 0.0K
09:17 9,579.64 9,579.64 9,579.64 9,579.64 0.0K
09:18 9,576.06 9,576.06 9,576.06 9,576.06 0.0K
09:19 9,577.47 9,577.47 9,577.47 9,577.47 0.0K
09:20 9,573.12 9,573.12 9,573.12 9,573.12 0.0K
09:21 9,574.37 9,574.37 9,574.37 9,574.37 0.0K
09:22 9,573.83 9,573.83 9,573.83 9,573.83 0.0K
09:23 9,573.60 9,573.60 9,573.60 9,573.60 0.0K
09:24 9,572.28 9,572.28 9,572.28 9,572.28 0.0K
09:25 9,575.05 9,575.05 9,575.05 9,575.05 0.0K
09:26 9,574.35 9,574.35 9,574.35 9,574.35 0.0K
09:27 9,573.98 9,573.98 9,573.98 9,573.98 0.0K
09:28 9,575.89 9,575.89 9,575.89 9,575.89 0.0K
09:29 9,576.94 9,576.94 9,576.94 9,576.94 0.0K
09:30 9,577.48 9,577.48 9,577.48 9,577.48 0.0K
09:31 9,578.06 9,578.06 9,578.06 9,578.06 0.0K
09:32 9,578.10 9,578.10 9,578.10 9,578.10 0.0K
09:33 9,575.43 9,575.43 9,575.43 9,575.43 0.0K
09:34 9,574.31 9,574.31 9,574.31 9,574.31 0.0K
09:35 9,576.19 9,576.19 9,576.19 9,576.19 0.0K
09:36 9,576.12 9,576.12 9,576.12 9,576.12 0.0K
09:37 9,575.72 9,575.72 9,575.72 9,575.72 0.0K
09:38 9,575.91 9,575.91 9,575.91 9,575.91 0.0K
09:39 9,577.54 9,577.54 9,577.54 9,577.54 0.0K
09:40 9,578.07 9,578.07 9,578.07 9,578.07 0.0K
09:41 9,579.33 9,579.33 9,579.33 9,579.33 0.0K
09:42 9,574.04 9,574.04 9,574.04 9,574.04 0.0K
09:43 9,571.95 9,571.95 9,571.95 9,571.95 0.0K
09:44 9,572.42 9,572.42 9,572.42 9,572.42 0.0K
09:45 9,570.87 9,570.87 9,570.87 9,570.87 0.0K
09:46 9,571.49 9,571.49 9,571.49 9,571.49 0.0K
09:47 9,570.22 9,570.22 9,570.22 9,570.22 0.0K
09:48 9,569.22 9,569.22 9,569.22 9,569.22 0.0K
09:49 9,568.09 9,568.09 9,568.09 9,568.09 0.0K
09:50 9,571.28 9,571.28 9,571.28 9,571.28 0.0K
09:51 9,570.98 9,570.98 9,570.98 9,570.98 0.0K
09:52 9,571.99 9,571.99 9,571.99 9,571.99 0.0K
09:53 9,571.19 9,571.19 9,571.19 9,571.19 0.0K
09:54 9,571.34 9,571.34 9,571.34 9,571.34 0.0K
09:55 9,574.11 9,574.11 9,574.11 9,574.11 0.0K
09:56 9,573.40 9,573.40 9,573.40 9,573.40 0.0K
09:57 9,573.32 9,573.32 9,573.32 9,573.32 0.0K
09:58 9,572.52 9,572.52 9,572.52 9,572.52 0.0K
09:59 9,572.56 9,572.56 9,572.56 9,572.56 0.0K
10:00 9,569.76 9,569.76 9,569.76 9,569.76 0.0K
10:01 9,571.01 9,571.01 9,571.01 9,571.01 0.0K
10:02 9,571.64 9,571.64 9,571.64 9,571.64 0.0K
10:03 9,574.06 9,574.06 9,574.06 9,574.06 0.0K
10:04 9,575.02 9,575.02 9,575.02 9,575.02 0.0K
10:05 9,576.13 9,576.13 9,576.13 9,576.13 0.0K
10:06 9,576.58 9,576.58 9,576.58 9,576.58 0.0K
10:07 9,577.03 9,577.03 9,577.03 9,577.03 0.0K
10:08 9,576.51 9,576.51 9,576.51 9,576.51 0.0K
10:09 9,578.08 9,578.08 9,578.08 9,578.08 0.0K
10:10 9,578.75 9,578.75 9,578.75 9,578.75 0.0K
10:11 9,577.45 9,577.45 9,577.45 9,577.45 0.0K
10:12 9,578.35 9,578.35 9,578.35 9,578.35 0.0K
10:13 9,577.18 9,577.18 9,577.18 9,577.18 0.0K
10:14 9,577.23 9,577.23 9,577.23 9,577.23 0.0K
10:15 9,576.22 9,576.22 9,576.22 9,576.22 0.0K
10:16 9,576.22 9,576.22 9,576.22 9,576.22 0.0K
10:17 9,575.10 9,575.10 9,575.10 9,575.10 0.0K
10:18 9,576.69 9,576.69 9,576.69 9,576.69 0.0K
10:19 9,575.13 9,575.13 9,575.13 9,575.13 0.0K
10:20 9,574.20 9,574.20 9,574.20 9,574.20 0.0K
10:21 9,573.08 9,573.08 9,573.08 9,573.08 0.0K
10:22 9,573.76 9,573.76 9,573.76 9,573.76 0.0K
10:23 9,574.02 9,574.02 9,574.02 9,574.02 0.0K
10:24 9,574.90 9,574.90 9,574.90 9,574.90 0.0K
10:25 9,573.16 9,573.16 9,573.16 9,573.16 0.0K
10:26 9,573.48 9,573.48 9,573.48 9,573.48 0.0K
10:27 9,575.37 9,575.37 9,575.37 9,575.37 0.0K
10:28 9,576.56 9,576.56 9,576.56 9,576.56 0.0K
10:29 9,573.99 9,573.99 9,573.99 9,573.99 0.0K
10:30 9,573.32 9,573.32 9,573.32 9,573.32 0.0K
10:31 9,574.04 9,574.04 9,574.04 9,574.04 0.0K
10:32 9,572.73 9,572.73 9,572.73 9,572.73 0.0K
10:33 9,574.27 9,574.27 9,574.27 9,574.27 0.0K
10:34 9,574.14 9,574.14 9,574.14 9,574.14 0.0K
10:35 9,575.01 9,575.01 9,575.01 9,575.01 0.0K
10:36 9,574.07 9,574.07 9,574.07 9,574.07 0.0K
10:37 9,575.11 9,575.11 9,575.11 9,575.11 0.0K
10:38 9,576.37 9,576.37 9,576.37 9,576.37 0.0K
10:39 9,577.09 9,577.09 9,577.09 9,577.09 0.0K
10:40 9,577.14 9,577.14 9,577.14 9,577.14 0.0K
10:41 9,577.60 9,577.60 9,577.60 9,577.60 0.0K
10:42 9,577.46 9,577.46 9,577.46 9,577.46 0.0K
10:43 9,576.93 9,576.93 9,576.93 9,576.93 0.0K
10:44 9,575.63 9,575.63 9,575.63 9,575.63 0.0K
10:45 9,573.79 9,573.79 9,573.79 9,573.79 0.0K
10:46 9,574.46 9,574.46 9,574.46 9,574.46 0.0K
10:47 9,573.30 9,573.30 9,573.30 9,573.30 0.0K
10:48 9,574.00 9,574.00 9,574.00 9,574.00 0.0K
10:49 9,572.26 9,572.26 9,572.26 9,572.26 0.0K
10:50 9,568.40 9,568.40 9,568.40 9,568.40 0.0K
10:51 9,568.55 9,568.55 9,568.55 9,568.55 0.0K
10:52 9,567.62 9,567.62 9,567.62 9,567.62 0.0K
10:53 9,568.68 9,568.68 9,568.68 9,568.68 0.0K
10:54 9,568.57 9,568.57 9,568.57 9,568.57 0.0K
10:55 9,567.57 9,567.57 9,567.57 9,567.57 0.0K
10:56 9,570.28 9,570.28 9,570.28 9,570.28 0.0K
10:57 9,571.24 9,571.24 9,571.24 9,571.24 0.0K
10:58 9,572.30 9,572.30 9,572.30 9,572.30 0.0K
10:59 9,572.32 9,572.32 9,572.32 9,572.32 0.0K
11:00 9,572.08 9,572.08 9,572.08 9,572.08 0.0K
11:01 9,571.91 9,571.91 9,571.91 9,571.91 0.0K
11:02 9,570.64 9,570.64 9,570.64 9,570.64 0.0K
11:03 9,570.14 9,570.14 9,570.14 9,570.14 0.0K
11:04 9,569.77 9,569.77 9,569.77 9,569.77 0.0K
11:05 9,569.84 9,569.84 9,569.84 9,569.84 0.0K
11:06 9,569.09 9,569.09 9,569.09 9,569.09 0.0K
11:07 9,570.02 9,570.02 9,570.02 9,570.02 0.0K
11:08 9,569.98 9,569.98 9,569.98 9,569.98 0.0K
11:09 9,568.79 9,568.79 9,568.79 9,568.79 0.0K
11:10 9,569.86 9,569.86 9,569.86 9,569.86 0.0K
11:11 9,569.79 9,569.79 9,569.79 9,569.79 0.0K
11:12 9,570.24 9,570.24 9,570.24 9,570.24 0.0K
11:13 9,569.67 9,569.67 9,569.67 9,569.67 0.0K
11:14 9,569.12 9,569.12 9,569.12 9,569.12 0.0K
11:15 9,569.27 9,569.27 9,569.27 9,569.27 0.0K
11:16 9,568.17 9,568.17 9,568.17 9,568.17 0.0K
11:17 9,568.21 9,568.21 9,568.21 9,568.21 0.0K
11:18 9,567.65 9,567.65 9,567.65 9,567.65 0.0K
11:19 9,568.19 9,568.19 9,568.19 9,568.19 0.0K
11:20 9,567.56 9,567.56 9,567.56 9,567.56 0.0K
11:21 9,566.43 9,566.43 9,566.43 9,566.43 0.0K
11:22 9,567.26 9,567.26 9,567.26 9,567.26 0.0K
11:23 9,566.71 9,566.71 9,566.71 9,566.71 0.0K
11:24 9,567.07 9,567.07 9,567.07 9,567.07 0.0K
11:25 9,567.99 9,567.99 9,567.99 9,567.99 0.0K
11:26 9,567.94 9,567.94 9,567.94 9,567.94 0.0K
11:27 9,570.90 9,570.90 9,570.90 9,570.90 0.0K
11:28 9,571.53 9,571.53 9,571.53 9,571.53 0.0K
11:29 9,571.61 9,571.61 9,571.61 9,571.61 0.0K
11:30 9,571.76 9,571.76 9,571.76 9,571.76 0.0K
11:31 9,571.52 9,571.52 9,571.52 9,571.52 0.0K
11:32 9,571.67 9,571.67 9,571.67 9,571.67 0.0K
11:33 9,572.55 9,572.55 9,572.55 9,572.55 0.0K
11:34 9,573.16 9,573.16 9,573.16 9,573.16 0.0K
11:35 9,573.01 9,573.01 9,573.01 9,573.01 0.0K
11:36 9,573.48 9,573.48 9,573.48 9,573.48 0.0K
11:37 9,573.64 9,573.64 9,573.64 9,573.64 0.0K
11:39 9,572.87 9,572.87 9,572.87 9,572.87 0.0K
11:40 9,572.78 9,572.78 9,572.78 9,572.78 0.0K
11:41 9,573.48 9,573.48 9,573.48 9,573.48 0.0K
11:42 9,573.63 9,573.63 9,573.63 9,573.63 0.0K
11:43 9,573.99 9,573.99 9,573.99 9,573.99 0.0K
11:44 9,575.67 9,575.67 9,575.67 9,575.67 0.0K
11:45 9,577.59 9,577.59 9,577.59 9,577.59 0.0K
11:46 9,576.83 9,576.83 9,576.83 9,576.83 0.0K
11:47 9,576.49 9,576.49 9,576.49 9,576.49 0.0K
11:48 9,577.14 9,577.14 9,577.14 9,577.14 0.0K
11:49 9,575.42 9,575.42 9,575.42 9,575.42 0.0K
11:50 9,575.70 9,575.70 9,575.70 9,575.70 0.0K
11:51 9,577.13 9,577.13 9,577.13 9,577.13 0.0K
11:52 9,577.29 9,577.29 9,577.29 9,577.29 0.0K
11:53 9,576.24 9,576.24 9,576.24 9,576.24 0.0K
11:54 9,576.27 9,576.27 9,576.27 9,576.27 0.0K
11:55 9,576.31 9,576.31 9,576.31 9,576.31 0.0K
11:56 9,576.51 9,576.51 9,576.51 9,576.51 0.0K
11:57 9,577.44 9,577.44 9,577.44 9,577.44 0.0K
11:58 9,577.86 9,577.86 9,577.86 9,577.86 0.0K
11:59 9,578.94 9,578.94 9,578.94 9,578.94 0.0K
12:00 9,581.06 9,581.06 9,581.06 9,581.06 0.0K
12:01 9,581.47 9,581.47 9,581.47 9,581.47 0.0K
12:02 9,581.46 9,581.46 9,581.46 9,581.46 0.0K
12:03 9,583.15 9,583.15 9,583.15 9,583.15 0.0K
12:04 9,583.04 9,583.04 9,583.04 9,583.04 0.0K
12:05 9,581.19 9,581.19 9,581.19 9,581.19 0.0K
12:06 9,580.57 9,580.57 9,580.57 9,580.57 0.0K
12:07 9,579.80 9,579.80 9,579.80 9,579.80 0.0K
12:08 9,580.74 9,580.74 9,580.74 9,580.74 0.0K
12:09 9,580.21 9,580.21 9,580.21 9,580.21 0.0K
12:10 9,578.79 9,578.79 9,578.79 9,578.79 0.0K
12:11 9,578.98 9,578.98 9,578.98 9,578.98 0.0K
12:12 9,579.14 9,579.14 9,579.14 9,579.14 0.0K
12:13 9,577.54 9,577.54 9,577.54 9,577.54 0.0K
12:14 9,577.57 9,577.57 9,577.57 9,577.57 0.0K
12:15 9,577.71 9,577.71 9,577.71 9,577.71 0.0K
12:16 9,577.45 9,577.45 9,577.45 9,577.45 0.0K
12:17 9,579.23 9,579.23 9,579.23 9,579.23 0.0K
12:18 9,579.33 9,579.33 9,579.33 9,579.33 0.0K
12:19 9,579.45 9,579.45 9,579.45 9,579.45 0.0K
12:20 9,578.63 9,578.63 9,578.63 9,578.63 0.0K
12:21 9,578.18 9,578.18 9,578.18 9,578.18 0.0K
12:22 9,577.61 9,577.61 9,577.61 9,577.61 0.0K
12:23 9,577.35 9,577.35 9,577.35 9,577.35 0.0K
12:24 9,576.59 9,576.59 9,576.59 9,576.59 0.0K
12:25 9,576.92 9,576.92 9,576.92 9,576.92 0.0K
12:26 9,577.14 9,577.14 9,577.14 9,577.14 0.0K
12:27 9,576.69 9,576.69 9,576.69 9,576.69 0.0K
12:28 9,575.53 9,575.53 9,575.53 9,575.53 0.0K
12:29 9,574.27 9,574.27 9,574.27 9,574.27 0.0K
12:30 9,572.27 9,572.27 9,572.27 9,572.27 0.0K
12:31 9,573.69 9,573.69 9,573.69 9,573.69 0.0K
12:32 9,571.94 9,571.94 9,571.94 9,571.94 0.0K
12:33 9,571.40 9,571.40 9,571.40 9,571.40 0.0K
12:34 9,570.69 9,570.69 9,570.69 9,570.69 0.0K
12:35 9,569.83 9,569.83 9,569.83 9,569.83 0.0K
12:36 9,571.64 9,571.64 9,571.64 9,571.64 0.0K
12:37 9,571.10 9,571.10 9,571.10 9,571.10 0.0K
12:38 9,571.42 9,571.42 9,571.42 9,571.42 0.0K
12:39 9,572.61 9,572.61 9,572.61 9,572.61 0.0K
12:40 9,572.21 9,572.21 9,572.21 9,572.21 0.0K
12:41 9,571.99 9,571.99 9,571.99 9,571.99 0.0K
12:42 9,572.74 9,572.74 9,572.74 9,572.74 0.0K
12:43 9,572.87 9,572.87 9,572.87 9,572.87 0.0K
12:44 9,572.09 9,572.09 9,572.09 9,572.09 0.0K
12:45 9,571.37 9,571.37 9,571.37 9,571.37 0.0K
12:46 9,571.22 9,571.22 9,571.22 9,571.22 0.0K
12:47 9,572.60 9,572.60 9,572.60 9,572.60 0.0K
12:48 9,572.44 9,572.44 9,572.44 9,572.44 0.0K
12:49 9,573.12 9,573.12 9,573.12 9,573.12 0.0K
12:50 9,571.69 9,571.69 9,571.69 9,571.69 0.0K
12:51 9,569.96 9,569.96 9,569.96 9,569.96 0.0K
12:52 9,570.88 9,570.88 9,570.88 9,570.88 0.0K
12:53 9,569.91 9,569.91 9,569.91 9,569.91 0.0K
12:54 9,569.39 9,569.39 9,569.39 9,569.39 0.0K
12:55 9,568.84 9,568.84 9,568.84 9,568.84 0.0K
12:56 9,569.48 9,569.48 9,569.48 9,569.48 0.0K
12:57 9,570.10 9,570.10 9,570.10 9,570.10 0.0K
12:58 9,569.64 9,569.64 9,569.64 9,569.64 0.0K
12:59 9,568.91 9,568.91 9,568.91 9,568.91 0.0K
13:00 9,568.26 9,568.26 9,568.26 9,568.26 0.0K
13:01 9,569.37 9,569.37 9,569.37 9,569.37 0.0K
13:02 9,569.61 9,569.61 9,569.61 9,569.61 0.0K
13:03 9,569.90 9,569.90 9,569.90 9,569.90 0.0K
13:04 9,570.50 9,570.50 9,570.50 9,570.50 0.0K
13:05 9,569.00 9,569.00 9,569.00 9,569.00 0.0K
13:06 9,569.12 9,569.12 9,569.12 9,569.12 0.0K
13:07 9,569.52 9,569.52 9,569.52 9,569.52 0.0K
13:08 9,569.95 9,569.95 9,569.95 9,569.95 0.0K
13:09 9,569.84 9,569.84 9,569.84 9,569.84 0.0K
13:10 9,569.75 9,569.75 9,569.75 9,569.75 0.0K
13:11 9,569.73 9,569.73 9,569.73 9,569.73 0.0K
13:12 9,569.02 9,569.02 9,569.02 9,569.02 0.0K
13:13 9,568.81 9,568.81 9,568.81 9,568.81 0.0K
13:14 9,569.49 9,569.49 9,569.49 9,569.49 0.0K
13:15 9,569.51 9,569.51 9,569.51 9,569.51 0.0K
13:16 9,569.65 9,569.65 9,569.65 9,569.65 0.0K
13:17 9,569.39 9,569.39 9,569.39 9,569.39 0.0K
13:18 9,568.65 9,568.65 9,568.65 9,568.65 0.0K
13:19 9,568.66 9,568.66 9,568.66 9,568.66 0.0K
13:20 9,568.75 9,568.75 9,568.75 9,568.75 0.0K
13:21 9,568.88 9,568.88 9,568.88 9,568.88 0.0K
13:22 9,569.30 9,569.30 9,569.30 9,569.30 0.0K
13:23 9,568.00 9,568.00 9,568.00 9,568.00 0.0K
13:24 9,568.12 9,568.12 9,568.12 9,568.12 0.0K
13:25 9,568.31 9,568.31 9,568.31 9,568.31 0.0K
13:26 9,569.02 9,569.02 9,569.02 9,569.02 0.0K
13:27 9,568.60 9,568.60 9,568.60 9,568.60 0.0K
13:28 9,571.00 9,571.00 9,571.00 9,571.00 0.0K
13:29 9,570.48 9,570.48 9,570.48 9,570.48 0.0K
13:30 9,568.63 9,568.63 9,568.63 9,568.63 0.0K
13:31 9,568.96 9,568.96 9,568.96 9,568.96 0.0K
13:32 9,568.43 9,568.43 9,568.43 9,568.43 0.0K
13:33 9,565.52 9,565.52 9,565.52 9,565.52 0.0K
13:34 9,565.60 9,565.60 9,565.60 9,565.60 0.0K
13:35 9,565.19 9,565.19 9,565.19 9,565.19 0.0K
13:36 9,566.69 9,566.69 9,566.69 9,566.69 0.0K
13:37 9,567.22 9,567.22 9,567.22 9,567.22 0.0K
13:38 9,564.24 9,564.24 9,564.24 9,564.24 0.0K
13:39 9,564.43 9,564.43 9,564.43 9,564.43 0.0K
13:40 9,565.08 9,565.08 9,565.08 9,565.08 0.0K
13:41 9,564.61 9,564.61 9,564.61 9,564.61 0.0K
13:42 9,563.75 9,563.75 9,563.75 9,563.75 0.0K
13:43 9,564.44 9,564.44 9,564.44 9,564.44 0.0K
13:44 9,564.82 9,564.82 9,564.82 9,564.82 0.0K
13:45 9,564.94 9,564.94 9,564.94 9,564.94 0.0K
13:46 9,564.70 9,564.70 9,564.70 9,564.70 0.0K
13:47 9,563.99 9,563.99 9,563.99 9,563.99 0.0K
13:48 9,562.81 9,562.81 9,562.81 9,562.81 0.0K
13:49 9,563.06 9,563.06 9,563.06 9,563.06 0.0K
13:50 9,562.57 9,562.57 9,562.57 9,562.57 0.0K
13:51 9,561.66 9,561.66 9,561.66 9,561.66 0.0K
13:52 9,562.14 9,562.14 9,562.14 9,562.14 0.0K
13:53 9,562.61 9,562.61 9,562.61 9,562.61 0.0K
13:54 9,564.92 9,564.92 9,564.92 9,564.92 0.0K
13:55 9,564.84 9,564.84 9,564.84 9,564.84 0.0K
13:56 9,565.02 9,565.02 9,565.02 9,565.02 0.0K
13:57 9,564.17 9,564.17 9,564.17 9,564.17 0.0K
13:58 9,563.42 9,563.42 9,563.42 9,563.42 0.0K
13:59 9,563.98 9,563.98 9,563.98 9,563.98 0.0K
14:00 9,564.34 9,564.34 9,564.34 9,564.34 0.0K
14:01 9,563.22 9,563.22 9,563.22 9,563.22 0.0K
14:02 9,562.52 9,562.52 9,562.52 9,562.52 0.0K
14:03 9,563.27 9,563.27 9,563.27 9,563.27 0.0K
14:04 9,562.88 9,562.88 9,562.88 9,562.88 0.0K
14:05 9,563.07 9,563.07 9,563.07 9,563.07 0.0K
14:06 9,562.33 9,562.33 9,562.33 9,562.33 0.0K
14:07 9,563.21 9,563.21 9,563.21 9,563.21 0.0K
14:08 9,561.83 9,561.83 9,561.83 9,561.83 0.0K
14:09 9,560.49 9,560.49 9,560.49 9,560.49 0.0K
14:10 9,561.14 9,561.14 9,561.14 9,561.14 0.0K
14:11 9,560.23 9,560.23 9,560.23 9,560.23 0.0K
14:12 9,559.23 9,559.23 9,559.23 9,559.23 0.0K
14:13 9,557.63 9,557.63 9,557.63 9,557.63 0.0K
14:14 9,557.92 9,557.92 9,557.92 9,557.92 0.0K
14:15 9,560.14 9,560.14 9,560.14 9,560.14 0.0K
14:16 9,560.43 9,560.43 9,560.43 9,560.43 0.0K
14:17 9,560.08 9,560.08 9,560.08 9,560.08 0.0K
14:18 9,561.25 9,561.25 9,561.25 9,561.25 0.0K
14:19 9,559.87 9,559.87 9,559.87 9,559.87 0.0K
14:20 9,558.56 9,558.56 9,558.56 9,558.56 0.0K
14:21 9,558.28 9,558.28 9,558.28 9,558.28 0.0K
14:22 9,559.09 9,559.09 9,559.09 9,559.09 0.0K
14:23 9,559.43 9,559.43 9,559.43 9,559.43 0.0K
14:24 9,559.28 9,559.28 9,559.28 9,559.28 0.0K
14:25 9,559.97 9,559.97 9,559.97 9,559.97 0.0K
14:26 9,558.80 9,558.80 9,558.80 9,558.80 0.0K
14:27 9,558.47 9,558.47 9,558.47 9,558.47 0.0K
14:28 9,557.95 9,557.95 9,557.95 9,557.95 0.0K
14:29 9,558.74 9,558.74 9,558.74 9,558.74 0.0K
14:30 9,558.62 9,558.62 9,558.62 9,558.62 0.0K
14:31 9,559.32 9,559.32 9,559.32 9,559.32 0.0K
14:32 9,559.50 9,559.50 9,559.50 9,559.50 0.0K
14:33 9,562.13 9,562.13 9,562.13 9,562.13 0.0K
14:34 9,557.50 9,557.50 9,557.50 9,557.50 0.0K
14:35 9,557.10 9,557.10 9,557.10 9,557.10 0.0K
14:36 9,559.76 9,559.76 9,559.76 9,559.76 0.0K
14:37 9,561.26 9,561.26 9,561.26 9,561.26 0.0K
14:38 9,560.63 9,560.63 9,560.63 9,560.63 0.0K
14:39 9,560.25 9,560.25 9,560.25 9,560.25 0.0K
14:40 9,558.71 9,558.71 9,558.71 9,558.71 0.0K
14:41 9,560.02 9,560.02 9,560.02 9,560.02 0.0K
14:42 9,559.81 9,559.81 9,559.81 9,559.81 0.0K
14:43 9,559.01 9,559.01 9,559.01 9,559.01 0.0K
14:44 9,559.10 9,559.10 9,559.10 9,559.10 0.0K
14:45 9,559.00 9,559.00 9,559.00 9,559.00 0.0K
14:46 9,560.13 9,560.13 9,560.13 9,560.13 0.0K
14:47 9,559.85 9,559.85 9,559.85 9,559.85 0.0K
14:48 9,559.54 9,559.54 9,559.54 9,559.54 0.0K
14:49 9,560.32 9,560.32 9,560.32 9,560.32 0.0K
14:50 9,559.66 9,559.66 9,559.66 9,559.66 0.0K
14:51 9,559.08 9,559.08 9,559.08 9,559.08 0.0K
14:52 9,559.90 9,559.90 9,559.90 9,559.90 0.0K
14:53 9,560.48 9,560.48 9,560.48 9,560.48 0.0K
14:54 9,561.46 9,561.46 9,561.46 9,561.46 0.0K
14:55 9,563.78 9,563.78 9,563.78 9,563.78 0.0K
14:56 9,564.97 9,564.97 9,564.97 9,564.97 0.0K
14:57 9,563.60 9,563.60 9,563.60 9,563.60 0.0K
14:58 9,562.23 9,562.23 9,562.23 9,562.23 0.0K
14:59 9,562.96 9,562.96 9,562.96 9,562.96 0.0K
15:00 9,564.25 9,564.25 9,564.25 9,564.25 0.0K
15:01 9,563.24 9,563.24 9,563.24 9,563.24 0.0K
15:02 9,563.19 9,563.19 9,563.19 9,563.19 0.0K
15:03 9,563.50 9,563.50 9,563.50 9,563.50 0.0K
15:04 9,564.70 9,564.70 9,564.70 9,564.70 0.0K
15:05 9,563.70 9,563.70 9,563.70 9,563.70 0.0K
15:06 9,563.18 9,563.18 9,563.18 9,563.18 0.0K
15:07 9,563.59 9,563.59 9,563.59 9,563.59 0.0K
15:08 9,564.93 9,564.93 9,564.93 9,564.93 0.0K
15:09 9,565.22 9,565.22 9,565.22 9,565.22 0.0K
15:10 9,566.39 9,566.39 9,566.39 9,566.39 0.0K
15:11 9,566.24 9,566.24 9,566.24 9,566.24 0.0K
15:12 9,567.11 9,567.11 9,567.11 9,567.11 0.0K
15:13 9,568.59 9,568.59 9,568.59 9,568.59 0.0K
15:14 9,568.82 9,568.82 9,568.82 9,568.82 0.0K
15:15 9,567.52 9,567.52 9,567.52 9,567.52 0.0K
15:16 9,567.20 9,567.20 9,567.20 9,567.20 0.0K
15:17 9,567.09 9,567.09 9,567.09 9,567.09 0.0K
15:18 9,567.42 9,567.42 9,567.42 9,567.42 0.0K
15:19 9,566.79 9,566.79 9,566.79 9,566.79 0.0K
15:20 9,566.38 9,566.38 9,566.38 9,566.38 0.0K
15:21 9,566.66 9,566.66 9,566.66 9,566.66 0.0K
15:22 9,571.58 9,571.58 9,571.58 9,571.58 0.0K
15:23 9,570.37 9,570.37 9,570.37 9,570.37 0.0K
15:24 9,571.29 9,571.29 9,571.29 9,571.29 0.0K
15:25 9,569.83 9,569.83 9,569.83 9,569.83 0.0K
15:26 9,571.59 9,571.59 9,571.59 9,571.59 0.0K
15:27 9,571.35 9,571.35 9,571.35 9,571.35 0.0K
15:28 9,571.81 9,571.81 9,571.81 9,571.81 0.0K
15:29 9,570.91 9,570.91 9,570.91 9,570.91 0.0K
15:30 9,571.28 9,571.28 9,571.28 9,571.28 0.0K
15:31 9,568.15 9,568.15 9,568.15 9,568.15 0.0K
15:32 9,566.43 9,566.43 9,566.43 9,566.43 0.0K
15:33 9,567.32 9,567.32 9,567.32 9,567.32 0.0K
15:34 9,566.68 9,566.68 9,566.68 9,566.68 0.0K
15:35 9,566.93 9,566.93 9,566.93 9,566.93 0.0K
15:36 9,568.14 9,568.14 9,568.14 9,568.14 0.0K
15:37 9,567.50 9,567.50 9,567.50 9,567.50 0.0K
15:38 9,567.39 9,567.39 9,567.39 9,567.39 0.0K
15:39 9,567.61 9,567.61 9,567.61 9,567.61 0.0K
15:40 9,567.00 9,567.00 9,567.00 9,567.00 0.0K
15:41 9,571.31 9,571.31 9,571.31 9,571.31 0.0K
15:42 9,573.69 9,573.69 9,573.69 9,573.69 0.0K
15:43 9,573.24 9,573.24 9,573.24 9,573.24 0.0K
15:44 9,573.85 9,573.85 9,573.85 9,573.85 0.0K
15:45 9,574.21 9,574.21 9,574.21 9,574.21 0.0K
15:46 9,575.03 9,575.03 9,575.03 9,575.03 0.0K
15:47 9,572.48 9,572.48 9,572.48 9,572.48 0.0K
15:48 9,569.11 9,569.11 9,569.11 9,569.11 0.0K
15:49 9,569.72 9,569.72 9,569.72 9,569.72 0.0K
15:50 9,570.79 9,570.79 9,570.79 9,570.79 0.0K
15:51 9,570.55 9,570.55 9,570.55 9,570.55 0.0K
15:52 9,568.53 9,568.53 9,568.53 9,568.53 0.0K
15:53 9,568.65 9,568.65 9,568.65 9,568.65 0.0K
15:54 9,569.06 9,569.06 9,569.06 9,569.06 0.0K
15:55 9,568.84 9,568.84 9,568.84 9,568.84 0.0K
15:56 9,569.01 9,569.01 9,569.01 9,569.01 0.0K
15:57 9,568.97 9,568.97 9,568.97 9,568.97 0.0K
15:58 9,570.60 9,570.60 9,570.60 9,570.60 0.0K
15:59 9,570.75 9,570.75 9,570.75 9,570.75 0.0K
16:00 9,570.56 9,570.56 9,570.56 9,570.56 0.0K
16:01 9,563.57 9,563.57 9,563.57 9,563.57 0.0K
16:02 9,566.45 9,566.45 9,566.45 9,566.45 0.0K
16:03 9,565.94 9,565.94 9,565.94 9,565.94 0.0K
16:04 9,565.41 9,565.41 9,565.41 9,565.41 0.0K
16:05 9,566.46 9,566.46 9,566.46 9,566.46 0.0K
16:06 9,565.00 9,565.00 9,565.00 9,565.00 0.0K
16:07 9,562.80 9,562.80 9,562.80 9,562.80 0.0K
16:08 9,564.82 9,564.82 9,564.82 9,564.82 0.0K
16:09 9,563.42 9,563.42 9,563.42 9,563.42 0.0K
16:10 9,569.87 9,569.87 9,569.87 9,569.87 0.0K
16:11 9,569.19 9,569.19 9,569.19 9,569.19 0.0K
16:12 9,569.03 9,569.03 9,569.03 9,569.03 0.0K
16:13 9,564.92 9,564.92 9,564.92 9,564.92 0.0K
16:14 9,565.53 9,565.53 9,565.53 9,565.53 0.0K
16:15 9,566.66 9,566.66 9,566.66 9,566.66 0.0K
16:16 9,568.26 9,568.26 9,568.26 9,568.26 0.0K
16:17 9,567.82 9,567.82 9,567.82 9,567.82 0.0K
16:18 9,566.74 9,566.74 9,566.74 9,566.74 0.0K
16:19 9,567.91 9,567.91 9,567.91 9,567.91 0.0K
16:20 9,568.19 9,568.19 9,568.19 9,568.19 0.0K
16:21 9,568.23 9,568.23 9,568.23 9,568.23 0.0K
16:22 9,568.30 9,568.30 9,568.30 9,568.30 0.0K
16:23 9,569.82 9,569.82 9,569.82 9,569.82 0.0K
16:24 9,567.43 9,567.43 9,567.43 9,567.43 0.0K
16:25 9,559.15 9,559.15 9,559.15 9,559.15 0.0K
16:26 9,559.23 9,559.23 9,559.23 9,559.23 0.0K
16:27 9,560.13 9,560.13 9,560.13 9,560.13 0.0K
16:28 9,559.44 9,559.44 9,559.44 9,559.44 0.0K
16:29 9,558.76 9,558.76 9,558.76 9,558.76 0.0K
16:30 9,558.67 9,558.67 9,558.67 9,558.67 0.0K
16:31 9,557.31 9,557.31 9,557.31 9,557.31 0.0K
16:32 9,556.29 9,556.29 9,556.29 9,556.29 0.0K
16:33 9,556.24 9,556.24 9,556.24 9,556.24 0.0K
16:34 9,554.61 9,554.61 9,554.61 9,554.61 0.0K
16:35 9,553.06 9,553.06 9,553.06 9,553.06 0.0K
16:36 9,552.17 9,552.17 9,552.17 9,552.17 0.0K
16:37 9,552.24 9,552.24 9,552.24 9,552.24 0.0K
16:38 9,550.03 9,550.03 9,550.03 9,550.03 0.0K
16:39 9,550.40 9,550.40 9,550.40 9,550.40 0.0K
16:40 9,548.56 9,548.56 9,548.56 9,548.56 0.0K
16:41 9,547.68 9,547.68 9,547.68 9,547.68 0.0K
16:42 9,547.70 9,547.70 9,547.70 9,547.70 0.0K
16:43 9,547.25 9,547.25 9,547.25 9,547.25 0.0K
16:44 9,545.78 9,545.78 9,545.78 9,545.78 0.0K
16:45 9,545.11 9,545.11 9,545.11 9,545.11 0.0K
16:46 9,542.80 9,542.80 9,542.80 9,542.80 0.0K
16:47 9,543.53 9,543.53 9,543.53 9,543.53 0.0K
16:48 9,544.19 9,544.19 9,544.19 9,544.19 0.0K
16:49 9,543.69 9,543.69 9,543.69 9,543.69 0.0K
16:50 9,543.66 9,543.66 9,543.66 9,543.66 0.0K
16:51 9,546.39 9,546.39 9,546.39 9,546.39 0.0K
16:52 9,544.59 9,544.59 9,544.59 9,544.59 0.0K
16:53 9,544.11 9,544.11 9,544.11 9,544.11 0.0K
16:54 9,543.72 9,543.72 9,543.72 9,543.72 0.0K
16:55 9,544.27 9,544.27 9,544.27 9,544.27 0.0K
16:59 9,544.20 9,544.20 9,544.20 9,544.20 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