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 9,574.80 9,574.80 9,574.80 9,574.80 0.0K
09:01 9,584.12 9,584.12 9,584.12 9,584.12 0.0K
09:02 9,573.23 9,573.23 9,573.23 9,573.23 0.0K
09:03 9,569.24 9,569.24 9,569.24 9,569.24 0.0K
09:04 9,576.29 9,576.29 9,576.29 9,576.29 0.0K
09:05 9,565.13 9,565.13 9,565.13 9,565.13 0.0K
09:06 9,563.18 9,563.18 9,563.18 9,563.18 0.0K
09:07 9,567.33 9,567.33 9,567.33 9,567.33 0.0K
09:08 9,568.94 9,568.94 9,568.94 9,568.94 0.0K
09:09 9,569.18 9,569.18 9,569.18 9,569.18 0.0K
09:10 9,570.99 9,570.99 9,570.99 9,570.99 0.0K
09:11 9,569.00 9,569.00 9,569.00 9,569.00 0.0K
09:12 9,568.28 9,568.28 9,568.28 9,568.28 0.0K
09:13 9,565.70 9,565.70 9,565.70 9,565.70 0.0K
09:14 9,564.22 9,564.22 9,564.22 9,564.22 0.0K
09:15 9,566.79 9,566.79 9,566.79 9,566.79 0.0K
09:16 9,567.83 9,567.83 9,567.83 9,567.83 0.0K
09:17 9,568.11 9,568.11 9,568.11 9,568.11 0.0K
09:18 9,567.53 9,567.53 9,567.53 9,567.53 0.0K
09:19 9,568.08 9,568.08 9,568.08 9,568.08 0.0K
09:20 9,569.62 9,569.62 9,569.62 9,569.62 0.0K
09:21 9,569.76 9,569.76 9,569.76 9,569.76 0.0K
09:22 9,570.53 9,570.53 9,570.53 9,570.53 0.0K
09:23 9,574.60 9,574.60 9,574.60 9,574.60 0.0K
09:24 9,574.24 9,574.24 9,574.24 9,574.24 0.0K
09:25 9,574.49 9,574.49 9,574.49 9,574.49 0.0K
09:26 9,573.01 9,573.01 9,573.01 9,573.01 0.0K
09:27 9,571.61 9,571.61 9,571.61 9,571.61 0.0K
09:28 9,569.34 9,569.34 9,569.34 9,569.34 0.0K
09:29 9,570.34 9,570.34 9,570.34 9,570.34 0.0K
09:30 9,574.97 9,574.97 9,574.97 9,574.97 0.0K
09:31 9,573.56 9,573.56 9,573.56 9,573.56 0.0K
09:32 9,573.43 9,573.43 9,573.43 9,573.43 0.0K
09:33 9,569.41 9,569.41 9,569.41 9,569.41 0.0K
09:34 9,566.98 9,566.98 9,566.98 9,566.98 0.0K
09:35 9,570.32 9,570.32 9,570.32 9,570.32 0.0K
09:36 9,569.87 9,569.87 9,569.87 9,569.87 0.0K
09:37 9,570.82 9,570.82 9,570.82 9,570.82 0.0K
09:38 9,571.59 9,571.59 9,571.59 9,571.59 0.0K
09:39 9,571.46 9,571.46 9,571.46 9,571.46 0.0K
09:40 9,571.24 9,571.24 9,571.24 9,571.24 0.0K
09:41 9,572.91 9,572.91 9,572.91 9,572.91 0.0K
09:42 9,575.20 9,575.20 9,575.20 9,575.20 0.0K
09:43 9,576.10 9,576.10 9,576.10 9,576.10 0.0K
09:44 9,579.58 9,579.58 9,579.58 9,579.58 0.0K
09:45 9,580.02 9,580.02 9,580.02 9,580.02 0.0K
09:46 9,579.73 9,579.73 9,579.73 9,579.73 0.0K
09:47 9,584.67 9,584.67 9,584.67 9,584.67 0.0K
09:48 9,588.80 9,588.80 9,588.80 9,588.80 0.0K
09:49 9,588.72 9,588.72 9,588.72 9,588.72 0.0K
09:50 9,588.41 9,588.41 9,588.41 9,588.41 0.0K
09:51 9,588.04 9,588.04 9,588.04 9,588.04 0.0K
09:52 9,587.76 9,587.76 9,587.76 9,587.76 0.0K
09:53 9,589.32 9,589.32 9,589.32 9,589.32 0.0K
09:54 9,590.04 9,590.04 9,590.04 9,590.04 0.0K
09:55 9,591.87 9,591.87 9,591.87 9,591.87 0.0K
09:56 9,591.87 9,591.87 9,591.87 9,591.87 0.0K
09:57 9,591.30 9,591.30 9,591.30 9,591.30 0.0K
09:58 9,592.79 9,592.79 9,592.79 9,592.79 0.0K
09:59 9,594.14 9,594.14 9,594.14 9,594.14 0.0K
10:00 9,593.93 9,593.93 9,593.93 9,593.93 0.0K
10:01 9,593.98 9,593.98 9,593.98 9,593.98 0.0K
10:02 9,593.99 9,593.99 9,593.99 9,593.99 0.0K
10:03 9,594.37 9,594.37 9,594.37 9,594.37 0.0K
10:04 9,594.30 9,594.30 9,594.30 9,594.30 0.0K
10:05 9,595.11 9,595.11 9,595.11 9,595.11 0.0K
10:06 9,595.55 9,595.55 9,595.55 9,595.55 0.0K
10:07 9,596.07 9,596.07 9,596.07 9,596.07 0.0K
10:08 9,594.84 9,594.84 9,594.84 9,594.84 0.0K
10:09 9,594.73 9,594.73 9,594.73 9,594.73 0.0K
10:10 9,593.14 9,593.14 9,593.14 9,593.14 0.0K
10:11 9,592.91 9,592.91 9,592.91 9,592.91 0.0K
10:12 9,593.88 9,593.88 9,593.88 9,593.88 0.0K
10:13 9,594.49 9,594.49 9,594.49 9,594.49 0.0K
10:14 9,594.53 9,594.53 9,594.53 9,594.53 0.0K
10:15 9,594.99 9,594.99 9,594.99 9,594.99 0.0K
10:16 9,592.33 9,592.33 9,592.33 9,592.33 0.0K
10:17 9,593.40 9,593.40 9,593.40 9,593.40 0.0K
10:18 9,593.21 9,593.21 9,593.21 9,593.21 0.0K
10:19 9,593.48 9,593.48 9,593.48 9,593.48 0.0K
10:20 9,592.28 9,592.28 9,592.28 9,592.28 0.0K
10:21 9,593.39 9,593.39 9,593.39 9,593.39 0.0K
10:22 9,593.25 9,593.25 9,593.25 9,593.25 0.0K
10:23 9,592.55 9,592.55 9,592.55 9,592.55 0.0K
10:24 9,593.51 9,593.51 9,593.51 9,593.51 0.0K
10:25 9,593.79 9,593.79 9,593.79 9,593.79 0.0K
10:26 9,592.50 9,592.50 9,592.50 9,592.50 0.0K
10:27 9,592.15 9,592.15 9,592.15 9,592.15 0.0K
10:28 9,590.91 9,590.91 9,590.91 9,590.91 0.0K
10:29 9,588.45 9,588.45 9,588.45 9,588.45 0.0K
10:30 9,587.95 9,587.95 9,587.95 9,587.95 0.0K
10:31 9,584.95 9,584.95 9,584.95 9,584.95 0.0K
10:32 9,584.48 9,584.48 9,584.48 9,584.48 0.0K
10:33 9,585.42 9,585.42 9,585.42 9,585.42 0.0K
10:34 9,584.62 9,584.62 9,584.62 9,584.62 0.0K
10:35 9,581.55 9,581.55 9,581.55 9,581.55 0.0K
10:36 9,583.16 9,583.16 9,583.16 9,583.16 0.0K
10:37 9,583.30 9,583.30 9,583.30 9,583.30 0.0K
10:38 9,582.22 9,582.22 9,582.22 9,582.22 0.0K
10:39 9,581.94 9,581.94 9,581.94 9,581.94 0.0K
10:40 9,580.40 9,580.40 9,580.40 9,580.40 0.0K
10:41 9,579.25 9,579.25 9,579.25 9,579.25 0.0K
10:42 9,579.30 9,579.30 9,579.30 9,579.30 0.0K
10:43 9,578.91 9,578.91 9,578.91 9,578.91 0.0K
10:44 9,577.99 9,577.99 9,577.99 9,577.99 0.0K
10:45 9,578.19 9,578.19 9,578.19 9,578.19 0.0K
10:46 9,578.33 9,578.33 9,578.33 9,578.33 0.0K
10:47 9,577.85 9,577.85 9,577.85 9,577.85 0.0K
10:48 9,581.31 9,581.31 9,581.31 9,581.31 0.0K
10:49 9,582.79 9,582.79 9,582.79 9,582.79 0.0K
10:50 9,583.61 9,583.61 9,583.61 9,583.61 0.0K
10:51 9,581.49 9,581.49 9,581.49 9,581.49 0.0K
10:52 9,582.07 9,582.07 9,582.07 9,582.07 0.0K
10:53 9,580.84 9,580.84 9,580.84 9,580.84 0.0K
10:54 9,581.83 9,581.83 9,581.83 9,581.83 0.0K
10:55 9,580.16 9,580.16 9,580.16 9,580.16 0.0K
10:56 9,581.14 9,581.14 9,581.14 9,581.14 0.0K
10:57 9,581.02 9,581.02 9,581.02 9,581.02 0.0K
10:58 9,580.60 9,580.60 9,580.60 9,580.60 0.0K
10:59 9,580.24 9,580.24 9,580.24 9,580.24 0.0K
11:00 9,580.29 9,580.29 9,580.29 9,580.29 0.0K
11:01 9,580.51 9,580.51 9,580.51 9,580.51 0.0K
11:02 9,580.57 9,580.57 9,580.57 9,580.57 0.0K
11:03 9,580.62 9,580.62 9,580.62 9,580.62 0.0K
11:04 9,580.93 9,580.93 9,580.93 9,580.93 0.0K
11:05 9,582.13 9,582.13 9,582.13 9,582.13 0.0K
11:06 9,579.86 9,579.86 9,579.86 9,579.86 0.0K
11:07 9,580.44 9,580.44 9,580.44 9,580.44 0.0K
11:08 9,581.74 9,581.74 9,581.74 9,581.74 0.0K
11:10 9,581.58 9,581.58 9,581.58 9,581.58 0.0K
11:11 9,577.79 9,577.79 9,577.79 9,577.79 0.0K
11:12 9,577.84 9,577.84 9,577.84 9,577.84 0.0K
11:13 9,577.66 9,577.66 9,577.66 9,577.66 0.0K
11:14 9,577.76 9,577.76 9,577.76 9,577.76 0.0K
11:15 9,577.23 9,577.23 9,577.23 9,577.23 0.0K
11:16 9,575.71 9,575.71 9,575.71 9,575.71 0.0K
11:17 9,576.93 9,576.93 9,576.93 9,576.93 0.0K
11:18 9,576.05 9,576.05 9,576.05 9,576.05 0.0K
11:19 9,576.71 9,576.71 9,576.71 9,576.71 0.0K
11:20 9,577.61 9,577.61 9,577.61 9,577.61 0.0K
11:21 9,577.98 9,577.98 9,577.98 9,577.98 0.0K
11:22 9,579.45 9,579.45 9,579.45 9,579.45 0.0K
11:23 9,579.80 9,579.80 9,579.80 9,579.80 0.0K
11:24 9,578.39 9,578.39 9,578.39 9,578.39 0.0K
11:25 9,579.66 9,579.66 9,579.66 9,579.66 0.0K
11:26 9,578.71 9,578.71 9,578.71 9,578.71 0.0K
11:27 9,581.33 9,581.33 9,581.33 9,581.33 0.0K
11:28 9,580.34 9,580.34 9,580.34 9,580.34 0.0K
11:29 9,582.48 9,582.48 9,582.48 9,582.48 0.0K
11:30 9,585.31 9,585.31 9,585.31 9,585.31 0.0K
11:31 9,584.44 9,584.44 9,584.44 9,584.44 0.0K
11:32 9,580.27 9,580.27 9,580.27 9,580.27 0.0K
11:33 9,578.30 9,578.30 9,578.30 9,578.30 0.0K
11:34 9,579.68 9,579.68 9,579.68 9,579.68 0.0K
11:35 9,579.52 9,579.52 9,579.52 9,579.52 0.0K
11:36 9,578.70 9,578.70 9,578.70 9,578.70 0.0K
11:37 9,579.03 9,579.03 9,579.03 9,579.03 0.0K
11:38 9,580.88 9,580.88 9,580.88 9,580.88 0.0K
11:39 9,580.95 9,580.95 9,580.95 9,580.95 0.0K
11:40 9,579.31 9,579.31 9,579.31 9,579.31 0.0K
11:41 9,581.61 9,581.61 9,581.61 9,581.61 0.0K
11:42 9,582.06 9,582.06 9,582.06 9,582.06 0.0K
11:43 9,581.56 9,581.56 9,581.56 9,581.56 0.0K
11:44 9,580.67 9,580.67 9,580.67 9,580.67 0.0K
11:45 9,581.03 9,581.03 9,581.03 9,581.03 0.0K
11:46 9,580.43 9,580.43 9,580.43 9,580.43 0.0K
11:47 9,579.90 9,579.90 9,579.90 9,579.90 0.0K
11:48 9,576.59 9,576.59 9,576.59 9,576.59 0.0K
11:49 9,577.87 9,577.87 9,577.87 9,577.87 0.0K
11:50 9,578.27 9,578.27 9,578.27 9,578.27 0.0K
11:51 9,577.44 9,577.44 9,577.44 9,577.44 0.0K
11:52 9,576.99 9,576.99 9,576.99 9,576.99 0.0K
11:53 9,577.04 9,577.04 9,577.04 9,577.04 0.0K
11:54 9,576.85 9,576.85 9,576.85 9,576.85 0.0K
11:55 9,577.76 9,577.76 9,577.76 9,577.76 0.0K
11:56 9,578.55 9,578.55 9,578.55 9,578.55 0.0K
11:57 9,577.43 9,577.43 9,577.43 9,577.43 0.0K
11:58 9,578.25 9,578.25 9,578.25 9,578.25 0.0K
11:59 9,577.34 9,577.34 9,577.34 9,577.34 0.0K
12:00 9,577.26 9,577.26 9,577.26 9,577.26 0.0K
12:01 9,576.58 9,576.58 9,576.58 9,576.58 0.0K
12:02 9,577.84 9,577.84 9,577.84 9,577.84 0.0K
12:03 9,579.21 9,579.21 9,579.21 9,579.21 0.0K
12:04 9,578.73 9,578.73 9,578.73 9,578.73 0.0K
12:05 9,580.63 9,580.63 9,580.63 9,580.63 0.0K
12:06 9,581.38 9,581.38 9,581.38 9,581.38 0.0K
12:07 9,581.07 9,581.07 9,581.07 9,581.07 0.0K
12:08 9,580.67 9,580.67 9,580.67 9,580.67 0.0K
12:09 9,580.68 9,580.68 9,580.68 9,580.68 0.0K
12:10 9,580.32 9,580.32 9,580.32 9,580.32 0.0K
12:11 9,580.65 9,580.65 9,580.65 9,580.65 0.0K
12:12 9,580.86 9,580.86 9,580.86 9,580.86 0.0K
12:13 9,581.06 9,581.06 9,581.06 9,581.06 0.0K
12:14 9,580.76 9,580.76 9,580.76 9,580.76 0.0K
12:15 9,580.45 9,580.45 9,580.45 9,580.45 0.0K
12:16 9,580.97 9,580.97 9,580.97 9,580.97 0.0K
12:17 9,581.00 9,581.00 9,581.00 9,581.00 0.0K
12:18 9,581.18 9,581.18 9,581.18 9,581.18 0.0K
12:19 9,581.02 9,581.02 9,581.02 9,581.02 0.0K
12:20 9,580.64 9,580.64 9,580.64 9,580.64 0.0K
12:21 9,579.41 9,579.41 9,579.41 9,579.41 0.0K
12:22 9,578.97 9,578.97 9,578.97 9,578.97 0.0K
12:23 9,580.23 9,580.23 9,580.23 9,580.23 0.0K
12:24 9,579.24 9,579.24 9,579.24 9,579.24 0.0K
12:25 9,579.03 9,579.03 9,579.03 9,579.03 0.0K
12:26 9,580.29 9,580.29 9,580.29 9,580.29 0.0K
12:27 9,580.55 9,580.55 9,580.55 9,580.55 0.0K
12:28 9,580.38 9,580.38 9,580.38 9,580.38 0.0K
12:29 9,580.61 9,580.61 9,580.61 9,580.61 0.0K
12:30 9,584.15 9,584.15 9,584.15 9,584.15 0.0K
12:31 9,584.36 9,584.36 9,584.36 9,584.36 0.0K
12:32 9,583.91 9,583.91 9,583.91 9,583.91 0.0K
12:33 9,584.05 9,584.05 9,584.05 9,584.05 0.0K
12:34 9,583.84 9,583.84 9,583.84 9,583.84 0.0K
12:35 9,581.61 9,581.61 9,581.61 9,581.61 0.0K
12:36 9,582.44 9,582.44 9,582.44 9,582.44 0.0K
12:37 9,582.58 9,582.58 9,582.58 9,582.58 0.0K
12:38 9,581.77 9,581.77 9,581.77 9,581.77 0.0K
12:39 9,582.10 9,582.10 9,582.10 9,582.10 0.0K
12:40 9,584.85 9,584.85 9,584.85 9,584.85 0.0K
12:41 9,586.21 9,586.21 9,586.21 9,586.21 0.0K
12:42 9,586.36 9,586.36 9,586.36 9,586.36 0.0K
12:43 9,585.50 9,585.50 9,585.50 9,585.50 0.0K
12:44 9,585.63 9,585.63 9,585.63 9,585.63 0.0K
12:45 9,586.30 9,586.30 9,586.30 9,586.30 0.0K
12:46 9,586.01 9,586.01 9,586.01 9,586.01 0.0K
12:47 9,585.88 9,585.88 9,585.88 9,585.88 0.0K
12:48 9,585.44 9,585.44 9,585.44 9,585.44 0.0K
12:49 9,585.64 9,585.64 9,585.64 9,585.64 0.0K
12:50 9,586.49 9,586.49 9,586.49 9,586.49 0.0K
12:51 9,586.41 9,586.41 9,586.41 9,586.41 0.0K
12:52 9,586.24 9,586.24 9,586.24 9,586.24 0.0K
12:53 9,586.88 9,586.88 9,586.88 9,586.88 0.0K
12:54 9,587.57 9,587.57 9,587.57 9,587.57 0.0K
12:55 9,588.80 9,588.80 9,588.80 9,588.80 0.0K
12:56 9,589.06 9,589.06 9,589.06 9,589.06 0.0K
12:57 9,588.27 9,588.27 9,588.27 9,588.27 0.0K
12:58 9,587.75 9,587.75 9,587.75 9,587.75 0.0K
12:59 9,588.06 9,588.06 9,588.06 9,588.06 0.0K
13:00 9,588.76 9,588.76 9,588.76 9,588.76 0.0K
13:01 9,588.07 9,588.07 9,588.07 9,588.07 0.0K
13:02 9,586.43 9,586.43 9,586.43 9,586.43 0.0K
13:03 9,587.12 9,587.12 9,587.12 9,587.12 0.0K
13:04 9,587.24 9,587.24 9,587.24 9,587.24 0.0K
13:05 9,589.06 9,589.06 9,589.06 9,589.06 0.0K
13:06 9,590.45 9,590.45 9,590.45 9,590.45 0.0K
13:07 9,590.27 9,590.27 9,590.27 9,590.27 0.0K
13:08 9,590.18 9,590.18 9,590.18 9,590.18 0.0K
13:09 9,590.78 9,590.78 9,590.78 9,590.78 0.0K
13:10 9,590.43 9,590.43 9,590.43 9,590.43 0.0K
13:11 9,590.11 9,590.11 9,590.11 9,590.11 0.0K
13:12 9,589.86 9,589.86 9,589.86 9,589.86 0.0K
13:13 9,590.26 9,590.26 9,590.26 9,590.26 0.0K
13:14 9,590.82 9,590.82 9,590.82 9,590.82 0.0K
13:15 9,590.26 9,590.26 9,590.26 9,590.26 0.0K
13:16 9,589.48 9,589.48 9,589.48 9,589.48 0.0K
13:17 9,590.45 9,590.45 9,590.45 9,590.45 0.0K
13:18 9,590.49 9,590.49 9,590.49 9,590.49 0.0K
13:19 9,589.67 9,589.67 9,589.67 9,589.67 0.0K
13:20 9,586.76 9,586.76 9,586.76 9,586.76 0.0K
13:21 9,587.79 9,587.79 9,587.79 9,587.79 0.0K
13:22 9,587.50 9,587.50 9,587.50 9,587.50 0.0K
13:23 9,586.40 9,586.40 9,586.40 9,586.40 0.0K
13:24 9,586.07 9,586.07 9,586.07 9,586.07 0.0K
13:25 9,585.93 9,585.93 9,585.93 9,585.93 0.0K
13:26 9,584.46 9,584.46 9,584.46 9,584.46 0.0K
13:27 9,583.46 9,583.46 9,583.46 9,583.46 0.0K
13:28 9,583.59 9,583.59 9,583.59 9,583.59 0.0K
13:29 9,584.43 9,584.43 9,584.43 9,584.43 0.0K
13:30 9,584.73 9,584.73 9,584.73 9,584.73 0.0K
13:31 9,585.34 9,585.34 9,585.34 9,585.34 0.0K
13:32 9,585.20 9,585.20 9,585.20 9,585.20 0.0K
13:33 9,583.37 9,583.37 9,583.37 9,583.37 0.0K
13:34 9,582.69 9,582.69 9,582.69 9,582.69 0.0K
13:35 9,582.69 9,582.69 9,582.69 9,582.69 0.0K
13:36 9,583.14 9,583.14 9,583.14 9,583.14 0.0K
13:37 9,583.94 9,583.94 9,583.94 9,583.94 0.0K
13:38 9,585.59 9,585.59 9,585.59 9,585.59 0.0K
13:39 9,585.97 9,585.97 9,585.97 9,585.97 0.0K
13:40 9,586.08 9,586.08 9,586.08 9,586.08 0.0K
13:41 9,585.62 9,585.62 9,585.62 9,585.62 0.0K
13:42 9,586.13 9,586.13 9,586.13 9,586.13 0.0K
13:43 9,586.49 9,586.49 9,586.49 9,586.49 0.0K
13:44 9,585.67 9,585.67 9,585.67 9,585.67 0.0K
13:45 9,586.26 9,586.26 9,586.26 9,586.26 0.0K
13:46 9,587.46 9,587.46 9,587.46 9,587.46 0.0K
13:47 9,587.55 9,587.55 9,587.55 9,587.55 0.0K
13:48 9,589.05 9,589.05 9,589.05 9,589.05 0.0K
13:49 9,588.00 9,588.00 9,588.00 9,588.00 0.0K
13:50 9,588.24 9,588.24 9,588.24 9,588.24 0.0K
13:51 9,588.24 9,588.24 9,588.24 9,588.24 0.0K
13:52 9,588.47 9,588.47 9,588.47 9,588.47 0.0K
13:53 9,588.35 9,588.35 9,588.35 9,588.35 0.0K
13:54 9,588.65 9,588.65 9,588.65 9,588.65 0.0K
13:55 9,588.54 9,588.54 9,588.54 9,588.54 0.0K
13:56 9,589.17 9,589.17 9,589.17 9,589.17 0.0K
13:57 9,589.53 9,589.53 9,589.53 9,589.53 0.0K
13:58 9,589.90 9,589.90 9,589.90 9,589.90 0.0K
13:59 9,589.70 9,589.70 9,589.70 9,589.70 0.0K
14:00 9,590.47 9,590.47 9,590.47 9,590.47 0.0K
14:01 9,588.85 9,588.85 9,588.85 9,588.85 0.0K
14:02 9,589.47 9,589.47 9,589.47 9,589.47 0.0K
14:03 9,587.19 9,587.19 9,587.19 9,587.19 0.0K
14:04 9,587.28 9,587.28 9,587.28 9,587.28 0.0K
14:05 9,587.37 9,587.37 9,587.37 9,587.37 0.0K
14:06 9,589.14 9,589.14 9,589.14 9,589.14 0.0K
14:07 9,590.56 9,590.56 9,590.56 9,590.56 0.0K
14:08 9,592.72 9,592.72 9,592.72 9,592.72 0.0K
14:09 9,593.14 9,593.14 9,593.14 9,593.14 0.0K
14:10 9,593.18 9,593.18 9,593.18 9,593.18 0.0K
14:11 9,592.40 9,592.40 9,592.40 9,592.40 0.0K
14:12 9,592.35 9,592.35 9,592.35 9,592.35 0.0K
14:13 9,591.36 9,591.36 9,591.36 9,591.36 0.0K
14:14 9,590.99 9,590.99 9,590.99 9,590.99 0.0K
14:15 9,591.82 9,591.82 9,591.82 9,591.82 0.0K
14:16 9,588.01 9,588.01 9,588.01 9,588.01 0.0K
14:17 9,587.43 9,587.43 9,587.43 9,587.43 0.0K
14:18 9,586.14 9,586.14 9,586.14 9,586.14 0.0K
14:19 9,585.94 9,585.94 9,585.94 9,585.94 0.0K
14:20 9,585.73 9,585.73 9,585.73 9,585.73 0.0K
14:21 9,585.84 9,585.84 9,585.84 9,585.84 0.0K
14:22 9,584.90 9,584.90 9,584.90 9,584.90 0.0K
14:23 9,585.07 9,585.07 9,585.07 9,585.07 0.0K
14:24 9,586.52 9,586.52 9,586.52 9,586.52 0.0K
14:25 9,586.31 9,586.31 9,586.31 9,586.31 0.0K
14:26 9,586.83 9,586.83 9,586.83 9,586.83 0.0K
14:27 9,587.25 9,587.25 9,587.25 9,587.25 0.0K
14:28 9,586.83 9,586.83 9,586.83 9,586.83 0.0K
14:29 9,586.96 9,586.96 9,586.96 9,586.96 0.0K
14:30 9,582.47 9,582.47 9,582.47 9,582.47 0.0K
14:31 9,582.66 9,582.66 9,582.66 9,582.66 0.0K
14:32 9,578.07 9,578.07 9,578.07 9,578.07 0.0K
14:33 9,568.93 9,568.93 9,568.93 9,568.93 0.0K
14:34 9,566.12 9,566.12 9,566.12 9,566.12 0.0K
14:35 9,563.32 9,563.32 9,563.32 9,563.32 0.0K
14:36 9,563.01 9,563.01 9,563.01 9,563.01 0.0K
14:37 9,561.23 9,561.23 9,561.23 9,561.23 0.0K
14:38 9,560.22 9,560.22 9,560.22 9,560.22 0.0K
14:39 9,560.37 9,560.37 9,560.37 9,560.37 0.0K
14:40 9,559.07 9,559.07 9,559.07 9,559.07 0.0K
14:41 9,563.33 9,563.33 9,563.33 9,563.33 0.0K
14:42 9,564.77 9,564.77 9,564.77 9,564.77 0.0K
14:43 9,565.49 9,565.49 9,565.49 9,565.49 0.0K
14:44 9,565.24 9,565.24 9,565.24 9,565.24 0.0K
14:45 9,565.20 9,565.20 9,565.20 9,565.20 0.0K
14:46 9,564.82 9,564.82 9,564.82 9,564.82 0.0K
14:47 9,564.97 9,564.97 9,564.97 9,564.97 0.0K
14:48 9,565.98 9,565.98 9,565.98 9,565.98 0.0K
14:49 9,567.34 9,567.34 9,567.34 9,567.34 0.0K
14:50 9,566.81 9,566.81 9,566.81 9,566.81 0.0K
14:51 9,567.78 9,567.78 9,567.78 9,567.78 0.0K
14:52 9,567.84 9,567.84 9,567.84 9,567.84 0.0K
14:53 9,568.42 9,568.42 9,568.42 9,568.42 0.0K
14:54 9,568.00 9,568.00 9,568.00 9,568.00 0.0K
14:55 9,568.77 9,568.77 9,568.77 9,568.77 0.0K
14:56 9,569.09 9,569.09 9,569.09 9,569.09 0.0K
14:57 9,568.90 9,568.90 9,568.90 9,568.90 0.0K
14:58 9,568.57 9,568.57 9,568.57 9,568.57 0.0K
14:59 9,568.13 9,568.13 9,568.13 9,568.13 0.0K
15:00 9,568.25 9,568.25 9,568.25 9,568.25 0.0K
15:01 9,571.22 9,571.22 9,571.22 9,571.22 0.0K
15:02 9,571.54 9,571.54 9,571.54 9,571.54 0.0K
15:03 9,572.35 9,572.35 9,572.35 9,572.35 0.0K
15:04 9,573.48 9,573.48 9,573.48 9,573.48 0.0K
15:05 9,573.23 9,573.23 9,573.23 9,573.23 0.0K
15:06 9,570.63 9,570.63 9,570.63 9,570.63 0.0K
15:07 9,571.14 9,571.14 9,571.14 9,571.14 0.0K
15:08 9,569.87 9,569.87 9,569.87 9,569.87 0.0K
15:09 9,569.62 9,569.62 9,569.62 9,569.62 0.0K
15:10 9,568.59 9,568.59 9,568.59 9,568.59 0.0K
15:11 9,569.42 9,569.42 9,569.42 9,569.42 0.0K
15:12 9,568.08 9,568.08 9,568.08 9,568.08 0.0K
15:13 9,567.46 9,567.46 9,567.46 9,567.46 0.0K
15:14 9,568.12 9,568.12 9,568.12 9,568.12 0.0K
15:15 9,568.00 9,568.00 9,568.00 9,568.00 0.0K
15:16 9,566.27 9,566.27 9,566.27 9,566.27 0.0K
15:17 9,567.25 9,567.25 9,567.25 9,567.25 0.0K
15:18 9,567.48 9,567.48 9,567.48 9,567.48 0.0K
15:19 9,568.22 9,568.22 9,568.22 9,568.22 0.0K
15:20 9,568.27 9,568.27 9,568.27 9,568.27 0.0K
15:21 9,567.87 9,567.87 9,567.87 9,567.87 0.0K
15:22 9,566.75 9,566.75 9,566.75 9,566.75 0.0K
15:23 9,565.39 9,565.39 9,565.39 9,565.39 0.0K
15:24 9,564.43 9,564.43 9,564.43 9,564.43 0.0K
15:25 9,564.35 9,564.35 9,564.35 9,564.35 0.0K
15:26 9,563.45 9,563.45 9,563.45 9,563.45 0.0K
15:27 9,563.48 9,563.48 9,563.48 9,563.48 0.0K
15:28 9,562.54 9,562.54 9,562.54 9,562.54 0.0K
15:29 9,561.34 9,561.34 9,561.34 9,561.34 0.0K
15:30 9,560.58 9,560.58 9,560.58 9,560.58 0.0K
15:31 9,562.88 9,562.88 9,562.88 9,562.88 0.0K
15:32 9,565.42 9,565.42 9,565.42 9,565.42 0.0K
15:33 9,565.34 9,565.34 9,565.34 9,565.34 0.0K
15:34 9,566.92 9,566.92 9,566.92 9,566.92 0.0K
15:35 9,566.16 9,566.16 9,566.16 9,566.16 0.0K
15:36 9,565.36 9,565.36 9,565.36 9,565.36 0.0K
15:37 9,565.04 9,565.04 9,565.04 9,565.04 0.0K
15:38 9,566.05 9,566.05 9,566.05 9,566.05 0.0K
15:39 9,566.87 9,566.87 9,566.87 9,566.87 0.0K
15:40 9,569.39 9,569.39 9,569.39 9,569.39 0.0K
15:41 9,570.52 9,570.52 9,570.52 9,570.52 0.0K
15:42 9,572.43 9,572.43 9,572.43 9,572.43 0.0K
15:43 9,572.28 9,572.28 9,572.28 9,572.28 0.0K
15:44 9,572.40 9,572.40 9,572.40 9,572.40 0.0K
15:45 9,572.48 9,572.48 9,572.48 9,572.48 0.0K
15:46 9,572.67 9,572.67 9,572.67 9,572.67 0.0K
15:47 9,575.63 9,575.63 9,575.63 9,575.63 0.0K
15:48 9,575.49 9,575.49 9,575.49 9,575.49 0.0K
15:49 9,575.49 9,575.49 9,575.49 9,575.49 0.0K
15:50 9,576.02 9,576.02 9,576.02 9,576.02 0.0K
15:51 9,573.77 9,573.77 9,573.77 9,573.77 0.0K
15:52 9,573.83 9,573.83 9,573.83 9,573.83 0.0K
15:53 9,574.45 9,574.45 9,574.45 9,574.45 0.0K
15:54 9,574.92 9,574.92 9,574.92 9,574.92 0.0K
15:55 9,576.01 9,576.01 9,576.01 9,576.01 0.0K
15:56 9,575.60 9,575.60 9,575.60 9,575.60 0.0K
15:57 9,577.61 9,577.61 9,577.61 9,577.61 0.0K
15:58 9,580.48 9,580.48 9,580.48 9,580.48 0.0K
15:59 9,580.90 9,580.90 9,580.90 9,580.90 0.0K
16:00 9,580.34 9,580.34 9,580.34 9,580.34 0.0K
16:01 9,581.09 9,581.09 9,581.09 9,581.09 0.0K
16:02 9,581.12 9,581.12 9,581.12 9,581.12 0.0K
16:03 9,579.38 9,579.38 9,579.38 9,579.38 0.0K
16:04 9,577.38 9,577.38 9,577.38 9,577.38 0.0K
16:05 9,576.79 9,576.79 9,576.79 9,576.79 0.0K
16:06 9,575.50 9,575.50 9,575.50 9,575.50 0.0K
16:07 9,573.18 9,573.18 9,573.18 9,573.18 0.0K
16:08 9,572.33 9,572.33 9,572.33 9,572.33 0.0K
16:09 9,570.14 9,570.14 9,570.14 9,570.14 0.0K
16:10 9,568.35 9,568.35 9,568.35 9,568.35 0.0K
16:11 9,565.93 9,565.93 9,565.93 9,565.93 0.0K
16:12 9,566.62 9,566.62 9,566.62 9,566.62 0.0K
16:13 9,564.66 9,564.66 9,564.66 9,564.66 0.0K
16:14 9,564.78 9,564.78 9,564.78 9,564.78 0.0K
16:15 9,563.24 9,563.24 9,563.24 9,563.24 0.0K
16:16 9,563.40 9,563.40 9,563.40 9,563.40 0.0K
16:17 9,562.04 9,562.04 9,562.04 9,562.04 0.0K
16:18 9,563.03 9,563.03 9,563.03 9,563.03 0.0K
16:19 9,562.65 9,562.65 9,562.65 9,562.65 0.0K
16:20 9,563.36 9,563.36 9,563.36 9,563.36 0.0K
16:21 9,563.05 9,563.05 9,563.05 9,563.05 0.0K
16:22 9,563.15 9,563.15 9,563.15 9,563.15 0.0K
16:23 9,562.32 9,562.32 9,562.32 9,562.32 0.0K
16:24 9,562.04 9,562.04 9,562.04 9,562.04 0.0K
16:25 9,562.25 9,562.25 9,562.25 9,562.25 0.0K
16:26 9,561.61 9,561.61 9,561.61 9,561.61 0.0K
16:27 9,560.55 9,560.55 9,560.55 9,560.55 0.0K
16:28 9,560.27 9,560.27 9,560.27 9,560.27 0.0K
16:29 9,559.86 9,559.86 9,559.86 9,559.86 0.0K
16:30 9,558.27 9,558.27 9,558.27 9,558.27 0.0K
16:31 9,556.31 9,556.31 9,556.31 9,556.31 0.0K
16:32 9,555.92 9,555.92 9,555.92 9,555.92 0.0K
16:33 9,556.82 9,556.82 9,556.82 9,556.82 0.0K
16:34 9,557.25 9,557.25 9,557.25 9,557.25 0.0K
16:35 9,559.88 9,559.88 9,559.88 9,559.88 0.0K
16:36 9,557.82 9,557.82 9,557.82 9,557.82 0.0K
16:37 9,556.71 9,556.71 9,556.71 9,556.71 0.0K
16:38 9,556.78 9,556.78 9,556.78 9,556.78 0.0K
16:39 9,557.08 9,557.08 9,557.08 9,557.08 0.0K
16:40 9,556.97 9,556.97 9,556.97 9,556.97 0.0K
16:41 9,556.25 9,556.25 9,556.25 9,556.25 0.0K
16:42 9,556.98 9,556.98 9,556.98 9,556.98 0.0K
16:43 9,555.08 9,555.08 9,555.08 9,555.08 0.0K
16:44 9,554.64 9,554.64 9,554.64 9,554.64 0.0K
16:45 9,556.31 9,556.31 9,556.31 9,556.31 0.0K
16:46 9,557.30 9,557.30 9,557.30 9,557.30 0.0K
16:47 9,556.74 9,556.74 9,556.74 9,556.74 0.0K
16:48 9,556.95 9,556.95 9,556.95 9,556.95 0.0K
16:49 9,557.07 9,557.07 9,557.07 9,557.07 0.0K
16:50 9,558.48 9,558.48 9,558.48 9,558.48 0.0K
16:51 9,557.83 9,557.83 9,557.83 9,557.83 0.0K
16:52 9,558.97 9,558.97 9,558.97 9,558.97 0.0K
16:53 9,558.49 9,558.49 9,558.49 9,558.49 0.0K
16:54 9,557.87 9,557.87 9,557.87 9,557.87 0.0K
16:55 9,554.21 9,554.21 9,554.21 9,554.21 0.0K
16:59 9,547.43 9,547.43 9,547.43 9,547.43 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