OMX Copenhagen Ex OMXC20 PI (OMXCXC20PI)

OMXCXC20PI
🏛️ デンマーク →
9,541.88
最終更新: 2025-09-26
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 9,655.15 9,655.15 9,655.15 9,655.15 0.0K
09:01 9,658.58 9,658.58 9,658.58 9,658.58 0.0K
09:02 9,662.42 9,662.42 9,662.42 9,662.42 0.0K
09:03 9,659.47 9,659.47 9,659.47 9,659.47 0.0K
09:04 9,658.45 9,658.45 9,658.45 9,658.45 0.0K
09:05 9,657.17 9,657.17 9,657.17 9,657.17 0.0K
09:06 9,658.97 9,658.97 9,658.97 9,658.97 0.0K
09:07 9,659.30 9,659.30 9,659.30 9,659.30 0.0K
09:08 9,653.29 9,653.29 9,653.29 9,653.29 0.0K
09:09 9,654.81 9,654.81 9,654.81 9,654.81 0.0K
09:10 9,653.96 9,653.96 9,653.96 9,653.96 0.0K
09:11 9,656.02 9,656.02 9,656.02 9,656.02 0.0K
09:12 9,644.45 9,644.45 9,644.45 9,644.45 0.0K
09:13 9,648.92 9,648.92 9,648.92 9,648.92 0.0K
09:14 9,647.41 9,647.41 9,647.41 9,647.41 0.0K
09:15 9,647.88 9,647.88 9,647.88 9,647.88 0.0K
09:16 9,650.00 9,650.00 9,650.00 9,650.00 0.0K
09:17 9,655.65 9,655.65 9,655.65 9,655.65 0.0K
09:18 9,655.24 9,655.24 9,655.24 9,655.24 0.0K
09:19 9,656.24 9,656.24 9,656.24 9,656.24 0.0K
09:20 9,653.75 9,653.75 9,653.75 9,653.75 0.0K
09:21 9,655.68 9,655.68 9,655.68 9,655.68 0.0K
09:22 9,655.70 9,655.70 9,655.70 9,655.70 0.0K
09:23 9,656.83 9,656.83 9,656.83 9,656.83 0.0K
09:24 9,658.64 9,658.64 9,658.64 9,658.64 0.0K
09:25 9,657.12 9,657.12 9,657.12 9,657.12 0.0K
09:26 9,656.71 9,656.71 9,656.71 9,656.71 0.0K
09:27 9,657.06 9,657.06 9,657.06 9,657.06 0.0K
09:28 9,655.74 9,655.74 9,655.74 9,655.74 0.0K
09:29 9,656.64 9,656.64 9,656.64 9,656.64 0.0K
09:30 9,657.32 9,657.32 9,657.32 9,657.32 0.0K
09:31 9,656.80 9,656.80 9,656.80 9,656.80 0.0K
09:32 9,653.35 9,653.35 9,653.35 9,653.35 0.0K
09:33 9,655.80 9,655.80 9,655.80 9,655.80 0.0K
09:34 9,655.13 9,655.13 9,655.13 9,655.13 0.0K
09:35 9,655.58 9,655.58 9,655.58 9,655.58 0.0K
09:36 9,655.66 9,655.66 9,655.66 9,655.66 0.0K
09:37 9,661.33 9,661.33 9,661.33 9,661.33 0.0K
09:38 9,663.91 9,663.91 9,663.91 9,663.91 0.0K
09:39 9,664.76 9,664.76 9,664.76 9,664.76 0.0K
09:40 9,666.43 9,666.43 9,666.43 9,666.43 0.0K
09:41 9,665.14 9,665.14 9,665.14 9,665.14 0.0K
09:42 9,668.16 9,668.16 9,668.16 9,668.16 0.0K
09:43 9,667.89 9,667.89 9,667.89 9,667.89 0.0K
09:44 9,667.57 9,667.57 9,667.57 9,667.57 0.0K
09:45 9,667.95 9,667.95 9,667.95 9,667.95 0.0K
09:46 9,670.60 9,670.60 9,670.60 9,670.60 0.0K
09:47 9,672.23 9,672.23 9,672.23 9,672.23 0.0K
09:48 9,673.42 9,673.42 9,673.42 9,673.42 0.0K
09:49 9,674.18 9,674.18 9,674.18 9,674.18 0.0K
09:50 9,672.57 9,672.57 9,672.57 9,672.57 0.0K
09:51 9,674.18 9,674.18 9,674.18 9,674.18 0.0K
09:52 9,676.01 9,676.01 9,676.01 9,676.01 0.0K
09:53 9,674.48 9,674.48 9,674.48 9,674.48 0.0K
09:54 9,675.65 9,675.65 9,675.65 9,675.65 0.0K
09:55 9,678.42 9,678.42 9,678.42 9,678.42 0.0K
09:56 9,678.94 9,678.94 9,678.94 9,678.94 0.0K
09:57 9,679.64 9,679.64 9,679.64 9,679.64 0.0K
09:58 9,679.97 9,679.97 9,679.97 9,679.97 0.0K
09:59 9,679.62 9,679.62 9,679.62 9,679.62 0.0K
10:00 9,676.10 9,676.10 9,676.10 9,676.10 0.0K
10:01 9,675.84 9,675.84 9,675.84 9,675.84 0.0K
10:02 9,673.33 9,673.33 9,673.33 9,673.33 0.0K
10:03 9,673.19 9,673.19 9,673.19 9,673.19 0.0K
10:04 9,674.00 9,674.00 9,674.00 9,674.00 0.0K
10:05 9,675.96 9,675.96 9,675.96 9,675.96 0.0K
10:06 9,677.04 9,677.04 9,677.04 9,677.04 0.0K
10:07 9,676.18 9,676.18 9,676.18 9,676.18 0.0K
10:08 9,674.18 9,674.18 9,674.18 9,674.18 0.0K
10:09 9,674.93 9,674.93 9,674.93 9,674.93 0.0K
10:10 9,674.01 9,674.01 9,674.01 9,674.01 0.0K
10:11 9,673.74 9,673.74 9,673.74 9,673.74 0.0K
10:12 9,674.08 9,674.08 9,674.08 9,674.08 0.0K
10:13 9,678.25 9,678.25 9,678.25 9,678.25 0.0K
10:14 9,677.63 9,677.63 9,677.63 9,677.63 0.0K
10:15 9,677.99 9,677.99 9,677.99 9,677.99 0.0K
10:16 9,676.33 9,676.33 9,676.33 9,676.33 0.0K
10:17 9,674.89 9,674.89 9,674.89 9,674.89 0.0K
10:18 9,674.81 9,674.81 9,674.81 9,674.81 0.0K
10:19 9,672.85 9,672.85 9,672.85 9,672.85 0.0K
10:20 9,672.74 9,672.74 9,672.74 9,672.74 0.0K
10:21 9,672.17 9,672.17 9,672.17 9,672.17 0.0K
10:22 9,672.73 9,672.73 9,672.73 9,672.73 0.0K
10:23 9,672.37 9,672.37 9,672.37 9,672.37 0.0K
10:24 9,670.09 9,670.09 9,670.09 9,670.09 0.0K
10:25 9,669.72 9,669.72 9,669.72 9,669.72 0.0K
10:26 9,670.63 9,670.63 9,670.63 9,670.63 0.0K
10:27 9,670.24 9,670.24 9,670.24 9,670.24 0.0K
10:28 9,670.76 9,670.76 9,670.76 9,670.76 0.0K
10:29 9,671.10 9,671.10 9,671.10 9,671.10 0.0K
10:30 9,670.52 9,670.52 9,670.52 9,670.52 0.0K
10:31 9,670.01 9,670.01 9,670.01 9,670.01 0.0K
10:32 9,671.12 9,671.12 9,671.12 9,671.12 0.0K
10:33 9,672.77 9,672.77 9,672.77 9,672.77 0.0K
10:34 9,671.88 9,671.88 9,671.88 9,671.88 0.0K
10:35 9,672.77 9,672.77 9,672.77 9,672.77 0.0K
10:36 9,672.82 9,672.82 9,672.82 9,672.82 0.0K
10:37 9,673.49 9,673.49 9,673.49 9,673.49 0.0K
10:38 9,671.61 9,671.61 9,671.61 9,671.61 0.0K
10:39 9,671.88 9,671.88 9,671.88 9,671.88 0.0K
10:40 9,669.80 9,669.80 9,669.80 9,669.80 0.0K
10:41 9,669.88 9,669.88 9,669.88 9,669.88 0.0K
10:42 9,670.19 9,670.19 9,670.19 9,670.19 0.0K
10:43 9,669.46 9,669.46 9,669.46 9,669.46 0.0K
10:44 9,669.50 9,669.50 9,669.50 9,669.50 0.0K
10:45 9,669.96 9,669.96 9,669.96 9,669.96 0.0K
10:46 9,672.49 9,672.49 9,672.49 9,672.49 0.0K
10:47 9,672.48 9,672.48 9,672.48 9,672.48 0.0K
10:48 9,674.38 9,674.38 9,674.38 9,674.38 0.0K
10:49 9,672.55 9,672.55 9,672.55 9,672.55 0.0K
10:50 9,673.57 9,673.57 9,673.57 9,673.57 0.0K
10:51 9,678.11 9,678.11 9,678.11 9,678.11 0.0K
10:52 9,676.99 9,676.99 9,676.99 9,676.99 0.0K
10:53 9,676.23 9,676.23 9,676.23 9,676.23 0.0K
10:54 9,675.53 9,675.53 9,675.53 9,675.53 0.0K
10:55 9,675.00 9,675.00 9,675.00 9,675.00 0.0K
10:56 9,675.11 9,675.11 9,675.11 9,675.11 0.0K
10:57 9,675.13 9,675.13 9,675.13 9,675.13 0.0K
10:58 9,674.55 9,674.55 9,674.55 9,674.55 0.0K
10:59 9,675.95 9,675.95 9,675.95 9,675.95 0.0K
11:00 9,677.44 9,677.44 9,677.44 9,677.44 0.0K
11:01 9,678.39 9,678.39 9,678.39 9,678.39 0.0K
11:02 9,678.58 9,678.58 9,678.58 9,678.58 0.0K
11:03 9,679.31 9,679.31 9,679.31 9,679.31 0.0K
11:04 9,678.76 9,678.76 9,678.76 9,678.76 0.0K
11:05 9,681.44 9,681.44 9,681.44 9,681.44 0.0K
11:06 9,682.32 9,682.32 9,682.32 9,682.32 0.0K
11:07 9,681.87 9,681.87 9,681.87 9,681.87 0.0K
11:08 9,681.29 9,681.29 9,681.29 9,681.29 0.0K
11:09 9,681.53 9,681.53 9,681.53 9,681.53 0.0K
11:10 9,682.02 9,682.02 9,682.02 9,682.02 0.0K
11:11 9,683.69 9,683.69 9,683.69 9,683.69 0.0K
11:12 9,682.75 9,682.75 9,682.75 9,682.75 0.0K
11:13 9,683.24 9,683.24 9,683.24 9,683.24 0.0K
11:14 9,682.92 9,682.92 9,682.92 9,682.92 0.0K
11:15 9,684.60 9,684.60 9,684.60 9,684.60 0.0K
11:16 9,684.22 9,684.22 9,684.22 9,684.22 0.0K
11:17 9,684.98 9,684.98 9,684.98 9,684.98 0.0K
11:18 9,683.43 9,683.43 9,683.43 9,683.43 0.0K
11:19 9,683.21 9,683.21 9,683.21 9,683.21 0.0K
11:20 9,682.57 9,682.57 9,682.57 9,682.57 0.0K
11:21 9,681.33 9,681.33 9,681.33 9,681.33 0.0K
11:22 9,682.64 9,682.64 9,682.64 9,682.64 0.0K
11:23 9,682.28 9,682.28 9,682.28 9,682.28 0.0K
11:24 9,680.82 9,680.82 9,680.82 9,680.82 0.0K
11:25 9,679.39 9,679.39 9,679.39 9,679.39 0.0K
11:26 9,679.39 9,679.39 9,679.39 9,679.39 0.0K
11:27 9,680.91 9,680.91 9,680.91 9,680.91 0.0K
11:28 9,680.71 9,680.71 9,680.71 9,680.71 0.0K
11:29 9,680.50 9,680.50 9,680.50 9,680.50 0.0K
11:30 9,680.49 9,680.49 9,680.49 9,680.49 0.0K
11:31 9,680.60 9,680.60 9,680.60 9,680.60 0.0K
11:32 9,680.09 9,680.09 9,680.09 9,680.09 0.0K
11:33 9,681.21 9,681.21 9,681.21 9,681.21 0.0K
11:34 9,681.87 9,681.87 9,681.87 9,681.87 0.0K
11:35 9,685.11 9,685.11 9,685.11 9,685.11 0.0K
11:36 9,684.46 9,684.46 9,684.46 9,684.46 0.0K
11:37 9,682.56 9,682.56 9,682.56 9,682.56 0.0K
11:38 9,683.38 9,683.38 9,683.38 9,683.38 0.0K
11:39 9,682.63 9,682.63 9,682.63 9,682.63 0.0K
11:40 9,679.30 9,679.30 9,679.30 9,679.30 0.0K
11:41 9,678.81 9,678.81 9,678.81 9,678.81 0.0K
11:42 9,680.18 9,680.18 9,680.18 9,680.18 0.0K
11:43 9,679.66 9,679.66 9,679.66 9,679.66 0.0K
11:44 9,679.75 9,679.75 9,679.75 9,679.75 0.0K
11:45 9,679.40 9,679.40 9,679.40 9,679.40 0.0K
11:46 9,680.28 9,680.28 9,680.28 9,680.28 0.0K
11:47 9,678.66 9,678.66 9,678.66 9,678.66 0.0K
11:48 9,677.09 9,677.09 9,677.09 9,677.09 0.0K
11:49 9,674.68 9,674.68 9,674.68 9,674.68 0.0K
11:50 9,674.51 9,674.51 9,674.51 9,674.51 0.0K
11:51 9,675.04 9,675.04 9,675.04 9,675.04 0.0K
11:52 9,675.10 9,675.10 9,675.10 9,675.10 0.0K
11:53 9,675.14 9,675.14 9,675.14 9,675.14 0.0K
11:54 9,674.36 9,674.36 9,674.36 9,674.36 0.0K
11:55 9,673.50 9,673.50 9,673.50 9,673.50 0.0K
11:56 9,671.45 9,671.45 9,671.45 9,671.45 0.0K
11:57 9,671.69 9,671.69 9,671.69 9,671.69 0.0K
11:58 9,670.65 9,670.65 9,670.65 9,670.65 0.0K
11:59 9,670.80 9,670.80 9,670.80 9,670.80 0.0K
12:00 9,671.11 9,671.11 9,671.11 9,671.11 0.0K
12:01 9,669.51 9,669.51 9,669.51 9,669.51 0.0K
12:02 9,669.36 9,669.36 9,669.36 9,669.36 0.0K
12:03 9,669.64 9,669.64 9,669.64 9,669.64 0.0K
12:04 9,671.34 9,671.34 9,671.34 9,671.34 0.0K
12:05 9,671.92 9,671.92 9,671.92 9,671.92 0.0K
12:06 9,673.68 9,673.68 9,673.68 9,673.68 0.0K
12:07 9,673.18 9,673.18 9,673.18 9,673.18 0.0K
12:08 9,674.53 9,674.53 9,674.53 9,674.53 0.0K
12:09 9,674.28 9,674.28 9,674.28 9,674.28 0.0K
12:10 9,673.24 9,673.24 9,673.24 9,673.24 0.0K
12:11 9,673.71 9,673.71 9,673.71 9,673.71 0.0K
12:12 9,673.87 9,673.87 9,673.87 9,673.87 0.0K
12:13 9,673.95 9,673.95 9,673.95 9,673.95 0.0K
12:14 9,673.80 9,673.80 9,673.80 9,673.80 0.0K
12:15 9,673.63 9,673.63 9,673.63 9,673.63 0.0K
12:16 9,673.90 9,673.90 9,673.90 9,673.90 0.0K
12:17 9,675.75 9,675.75 9,675.75 9,675.75 0.0K
12:18 9,676.12 9,676.12 9,676.12 9,676.12 0.0K
12:19 9,678.47 9,678.47 9,678.47 9,678.47 0.0K
12:20 9,676.81 9,676.81 9,676.81 9,676.81 0.0K
12:21 9,677.59 9,677.59 9,677.59 9,677.59 0.0K
12:22 9,677.07 9,677.07 9,677.07 9,677.07 0.0K
12:23 9,676.31 9,676.31 9,676.31 9,676.31 0.0K
12:24 9,675.29 9,675.29 9,675.29 9,675.29 0.0K
12:25 9,674.63 9,674.63 9,674.63 9,674.63 0.0K
12:26 9,674.64 9,674.64 9,674.64 9,674.64 0.0K
12:27 9,675.13 9,675.13 9,675.13 9,675.13 0.0K
12:28 9,675.46 9,675.46 9,675.46 9,675.46 0.0K
12:29 9,673.91 9,673.91 9,673.91 9,673.91 0.0K
12:30 9,672.92 9,672.92 9,672.92 9,672.92 0.0K
12:31 9,672.98 9,672.98 9,672.98 9,672.98 0.0K
12:32 9,671.65 9,671.65 9,671.65 9,671.65 0.0K
12:33 9,671.56 9,671.56 9,671.56 9,671.56 0.0K
12:34 9,670.45 9,670.45 9,670.45 9,670.45 0.0K
12:35 9,670.34 9,670.34 9,670.34 9,670.34 0.0K
12:36 9,670.55 9,670.55 9,670.55 9,670.55 0.0K
12:37 9,671.42 9,671.42 9,671.42 9,671.42 0.0K
12:38 9,671.54 9,671.54 9,671.54 9,671.54 0.0K
12:39 9,671.34 9,671.34 9,671.34 9,671.34 0.0K
12:40 9,670.63 9,670.63 9,670.63 9,670.63 0.0K
12:41 9,669.96 9,669.96 9,669.96 9,669.96 0.0K
12:42 9,669.76 9,669.76 9,669.76 9,669.76 0.0K
12:43 9,670.06 9,670.06 9,670.06 9,670.06 0.0K
12:44 9,671.58 9,671.58 9,671.58 9,671.58 0.0K
12:45 9,673.12 9,673.12 9,673.12 9,673.12 0.0K
12:46 9,674.22 9,674.22 9,674.22 9,674.22 0.0K
12:47 9,675.07 9,675.07 9,675.07 9,675.07 0.0K
12:48 9,674.77 9,674.77 9,674.77 9,674.77 0.0K
12:49 9,677.40 9,677.40 9,677.40 9,677.40 0.0K
12:50 9,678.02 9,678.02 9,678.02 9,678.02 0.0K
12:51 9,678.07 9,678.07 9,678.07 9,678.07 0.0K
12:52 9,679.42 9,679.42 9,679.42 9,679.42 0.0K
12:53 9,679.27 9,679.27 9,679.27 9,679.27 0.0K
12:54 9,680.55 9,680.55 9,680.55 9,680.55 0.0K
12:55 9,680.95 9,680.95 9,680.95 9,680.95 0.0K
12:56 9,682.08 9,682.08 9,682.08 9,682.08 0.0K
12:57 9,682.30 9,682.30 9,682.30 9,682.30 0.0K
12:58 9,681.37 9,681.37 9,681.37 9,681.37 0.0K
12:59 9,681.22 9,681.22 9,681.22 9,681.22 0.0K
13:00 9,681.84 9,681.84 9,681.84 9,681.84 0.0K
13:01 9,680.96 9,680.96 9,680.96 9,680.96 0.0K
13:02 9,680.21 9,680.21 9,680.21 9,680.21 0.0K
13:03 9,678.29 9,678.29 9,678.29 9,678.29 0.0K
13:04 9,675.39 9,675.39 9,675.39 9,675.39 0.0K
13:05 9,675.08 9,675.08 9,675.08 9,675.08 0.0K
13:06 9,672.79 9,672.79 9,672.79 9,672.79 0.0K
13:07 9,673.88 9,673.88 9,673.88 9,673.88 0.0K
13:08 9,674.86 9,674.86 9,674.86 9,674.86 0.0K
13:09 9,675.04 9,675.04 9,675.04 9,675.04 0.0K
13:10 9,676.59 9,676.59 9,676.59 9,676.59 0.0K
13:11 9,675.77 9,675.77 9,675.77 9,675.77 0.0K
13:12 9,674.77 9,674.77 9,674.77 9,674.77 0.0K
13:13 9,675.10 9,675.10 9,675.10 9,675.10 0.0K
13:14 9,677.13 9,677.13 9,677.13 9,677.13 0.0K
13:15 9,680.88 9,680.88 9,680.88 9,680.88 0.0K
13:16 9,683.49 9,683.49 9,683.49 9,683.49 0.0K
13:17 9,683.03 9,683.03 9,683.03 9,683.03 0.0K
13:18 9,682.14 9,682.14 9,682.14 9,682.14 0.0K
13:19 9,682.17 9,682.17 9,682.17 9,682.17 0.0K
13:20 9,681.62 9,681.62 9,681.62 9,681.62 0.0K
13:21 9,681.44 9,681.44 9,681.44 9,681.44 0.0K
13:22 9,685.12 9,685.12 9,685.12 9,685.12 0.0K
13:23 9,685.43 9,685.43 9,685.43 9,685.43 0.0K
13:24 9,686.90 9,686.90 9,686.90 9,686.90 0.0K
13:25 9,687.04 9,687.04 9,687.04 9,687.04 0.0K
13:26 9,686.76 9,686.76 9,686.76 9,686.76 0.0K
13:27 9,686.90 9,686.90 9,686.90 9,686.90 0.0K
13:28 9,685.68 9,685.68 9,685.68 9,685.68 0.0K
13:29 9,686.24 9,686.24 9,686.24 9,686.24 0.0K
13:30 9,686.61 9,686.61 9,686.61 9,686.61 0.0K
13:31 9,686.45 9,686.45 9,686.45 9,686.45 0.0K
13:32 9,687.30 9,687.30 9,687.30 9,687.30 0.0K
13:33 9,686.77 9,686.77 9,686.77 9,686.77 0.0K
13:34 9,686.17 9,686.17 9,686.17 9,686.17 0.0K
13:35 9,686.71 9,686.71 9,686.71 9,686.71 0.0K
13:36 9,685.68 9,685.68 9,685.68 9,685.68 0.0K
13:37 9,684.51 9,684.51 9,684.51 9,684.51 0.0K
13:38 9,684.69 9,684.69 9,684.69 9,684.69 0.0K
13:39 9,685.70 9,685.70 9,685.70 9,685.70 0.0K
13:40 9,686.41 9,686.41 9,686.41 9,686.41 0.0K
13:41 9,685.14 9,685.14 9,685.14 9,685.14 0.0K
13:42 9,683.49 9,683.49 9,683.49 9,683.49 0.0K
13:43 9,680.57 9,680.57 9,680.57 9,680.57 0.0K
13:44 9,679.73 9,679.73 9,679.73 9,679.73 0.0K
13:45 9,679.45 9,679.45 9,679.45 9,679.45 0.0K
13:46 9,677.36 9,677.36 9,677.36 9,677.36 0.0K
13:47 9,677.23 9,677.23 9,677.23 9,677.23 0.0K
13:48 9,676.89 9,676.89 9,676.89 9,676.89 0.0K
13:49 9,676.47 9,676.47 9,676.47 9,676.47 0.0K
13:50 9,676.97 9,676.97 9,676.97 9,676.97 0.0K
13:51 9,673.24 9,673.24 9,673.24 9,673.24 0.0K
13:52 9,673.31 9,673.31 9,673.31 9,673.31 0.0K
13:53 9,672.29 9,672.29 9,672.29 9,672.29 0.0K
13:54 9,671.28 9,671.28 9,671.28 9,671.28 0.0K
13:55 9,672.56 9,672.56 9,672.56 9,672.56 0.0K
13:56 9,673.13 9,673.13 9,673.13 9,673.13 0.0K
13:57 9,674.40 9,674.40 9,674.40 9,674.40 0.0K
13:58 9,674.52 9,674.52 9,674.52 9,674.52 0.0K
13:59 9,674.91 9,674.91 9,674.91 9,674.91 0.0K
14:00 9,674.14 9,674.14 9,674.14 9,674.14 0.0K
14:01 9,674.76 9,674.76 9,674.76 9,674.76 0.0K
14:02 9,674.70 9,674.70 9,674.70 9,674.70 0.0K
14:03 9,676.61 9,676.61 9,676.61 9,676.61 0.0K
14:04 9,677.49 9,677.49 9,677.49 9,677.49 0.0K
14:05 9,677.54 9,677.54 9,677.54 9,677.54 0.0K
14:06 9,676.84 9,676.84 9,676.84 9,676.84 0.0K
14:07 9,675.97 9,675.97 9,675.97 9,675.97 0.0K
14:08 9,675.06 9,675.06 9,675.06 9,675.06 0.0K
14:09 9,676.14 9,676.14 9,676.14 9,676.14 0.0K
14:10 9,676.51 9,676.51 9,676.51 9,676.51 0.0K
14:11 9,676.97 9,676.97 9,676.97 9,676.97 0.0K
14:12 9,675.16 9,675.16 9,675.16 9,675.16 0.0K
14:13 9,674.15 9,674.15 9,674.15 9,674.15 0.0K
14:14 9,675.90 9,675.90 9,675.90 9,675.90 0.0K
14:15 9,676.52 9,676.52 9,676.52 9,676.52 0.0K
14:16 9,676.90 9,676.90 9,676.90 9,676.90 0.0K
14:17 9,676.72 9,676.72 9,676.72 9,676.72 0.0K
14:18 9,676.50 9,676.50 9,676.50 9,676.50 0.0K
14:19 9,678.12 9,678.12 9,678.12 9,678.12 0.0K
14:20 9,678.39 9,678.39 9,678.39 9,678.39 0.0K
14:21 9,678.88 9,678.88 9,678.88 9,678.88 0.0K
14:22 9,677.31 9,677.31 9,677.31 9,677.31 0.0K
14:23 9,678.24 9,678.24 9,678.24 9,678.24 0.0K
14:24 9,678.35 9,678.35 9,678.35 9,678.35 0.0K
14:25 9,679.10 9,679.10 9,679.10 9,679.10 0.0K
14:26 9,678.45 9,678.45 9,678.45 9,678.45 0.0K
14:27 9,678.32 9,678.32 9,678.32 9,678.32 0.0K
14:28 9,678.03 9,678.03 9,678.03 9,678.03 0.0K
14:29 9,681.34 9,681.34 9,681.34 9,681.34 0.0K
14:30 9,681.39 9,681.39 9,681.39 9,681.39 0.0K
14:31 9,683.05 9,683.05 9,683.05 9,683.05 0.0K
14:32 9,684.41 9,684.41 9,684.41 9,684.41 0.0K
14:33 9,678.73 9,678.73 9,678.73 9,678.73 0.0K
14:34 9,682.05 9,682.05 9,682.05 9,682.05 0.0K
14:35 9,680.88 9,680.88 9,680.88 9,680.88 0.0K
14:36 9,678.64 9,678.64 9,678.64 9,678.64 0.0K
14:37 9,676.66 9,676.66 9,676.66 9,676.66 0.0K
14:38 9,675.60 9,675.60 9,675.60 9,675.60 0.0K
14:39 9,677.02 9,677.02 9,677.02 9,677.02 0.0K
14:40 9,677.40 9,677.40 9,677.40 9,677.40 0.0K
14:41 9,678.91 9,678.91 9,678.91 9,678.91 0.0K
14:42 9,680.94 9,680.94 9,680.94 9,680.94 0.0K
14:43 9,681.11 9,681.11 9,681.11 9,681.11 0.0K
14:44 9,680.21 9,680.21 9,680.21 9,680.21 0.0K
14:45 9,679.04 9,679.04 9,679.04 9,679.04 0.0K
14:46 9,676.22 9,676.22 9,676.22 9,676.22 0.0K
14:47 9,677.39 9,677.39 9,677.39 9,677.39 0.0K
14:48 9,677.19 9,677.19 9,677.19 9,677.19 0.0K
14:49 9,675.23 9,675.23 9,675.23 9,675.23 0.0K
14:50 9,676.03 9,676.03 9,676.03 9,676.03 0.0K
14:51 9,674.11 9,674.11 9,674.11 9,674.11 0.0K
14:52 9,673.00 9,673.00 9,673.00 9,673.00 0.0K
14:53 9,673.44 9,673.44 9,673.44 9,673.44 0.0K
14:54 9,673.33 9,673.33 9,673.33 9,673.33 0.0K
14:55 9,673.30 9,673.30 9,673.30 9,673.30 0.0K
14:56 9,672.75 9,672.75 9,672.75 9,672.75 0.0K
14:57 9,674.70 9,674.70 9,674.70 9,674.70 0.0K
14:58 9,675.69 9,675.69 9,675.69 9,675.69 0.0K
14:59 9,675.00 9,675.00 9,675.00 9,675.00 0.0K
15:00 9,677.74 9,677.74 9,677.74 9,677.74 0.0K
15:01 9,678.25 9,678.25 9,678.25 9,678.25 0.0K
15:02 9,678.67 9,678.67 9,678.67 9,678.67 0.0K
15:03 9,672.63 9,672.63 9,672.63 9,672.63 0.0K
15:04 9,672.71 9,672.71 9,672.71 9,672.71 0.0K
15:05 9,671.45 9,671.45 9,671.45 9,671.45 0.0K
15:06 9,672.14 9,672.14 9,672.14 9,672.14 0.0K
15:07 9,671.51 9,671.51 9,671.51 9,671.51 0.0K
15:08 9,673.40 9,673.40 9,673.40 9,673.40 0.0K
15:09 9,673.22 9,673.22 9,673.22 9,673.22 0.0K
15:10 9,672.34 9,672.34 9,672.34 9,672.34 0.0K
15:11 9,671.85 9,671.85 9,671.85 9,671.85 0.0K
15:12 9,671.27 9,671.27 9,671.27 9,671.27 0.0K
15:13 9,671.08 9,671.08 9,671.08 9,671.08 0.0K
15:14 9,667.70 9,667.70 9,667.70 9,667.70 0.0K
15:15 9,668.72 9,668.72 9,668.72 9,668.72 0.0K
15:16 9,670.48 9,670.48 9,670.48 9,670.48 0.0K
15:17 9,669.29 9,669.29 9,669.29 9,669.29 0.0K
15:18 9,666.95 9,666.95 9,666.95 9,666.95 0.0K
15:19 9,666.71 9,666.71 9,666.71 9,666.71 0.0K
15:20 9,664.73 9,664.73 9,664.73 9,664.73 0.0K
15:21 9,664.16 9,664.16 9,664.16 9,664.16 0.0K
15:22 9,664.95 9,664.95 9,664.95 9,664.95 0.0K
15:23 9,665.74 9,665.74 9,665.74 9,665.74 0.0K
15:24 9,664.55 9,664.55 9,664.55 9,664.55 0.0K
15:25 9,663.68 9,663.68 9,663.68 9,663.68 0.0K
15:26 9,663.49 9,663.49 9,663.49 9,663.49 0.0K
15:27 9,663.04 9,663.04 9,663.04 9,663.04 0.0K
15:28 9,663.36 9,663.36 9,663.36 9,663.36 0.0K
15:29 9,657.22 9,657.22 9,657.22 9,657.22 0.0K
15:30 9,653.13 9,653.13 9,653.13 9,653.13 0.0K
15:31 9,649.28 9,649.28 9,649.28 9,649.28 0.0K
15:32 9,650.00 9,650.00 9,650.00 9,650.00 0.0K
15:33 9,648.95 9,648.95 9,648.95 9,648.95 0.0K
15:34 9,647.66 9,647.66 9,647.66 9,647.66 0.0K
15:35 9,648.11 9,648.11 9,648.11 9,648.11 0.0K
15:36 9,649.61 9,649.61 9,649.61 9,649.61 0.0K
15:37 9,652.13 9,652.13 9,652.13 9,652.13 0.0K
15:38 9,652.03 9,652.03 9,652.03 9,652.03 0.0K
15:39 9,651.91 9,651.91 9,651.91 9,651.91 0.0K
15:40 9,647.44 9,647.44 9,647.44 9,647.44 0.0K
15:41 9,647.14 9,647.14 9,647.14 9,647.14 0.0K
15:42 9,648.99 9,648.99 9,648.99 9,648.99 0.0K
15:43 9,644.71 9,644.71 9,644.71 9,644.71 0.0K
15:44 9,646.87 9,646.87 9,646.87 9,646.87 0.0K
15:45 9,646.78 9,646.78 9,646.78 9,646.78 0.0K
15:46 9,643.00 9,643.00 9,643.00 9,643.00 0.0K
15:47 9,644.93 9,644.93 9,644.93 9,644.93 0.0K
15:48 9,646.57 9,646.57 9,646.57 9,646.57 0.0K
15:49 9,646.51 9,646.51 9,646.51 9,646.51 0.0K
15:50 9,648.16 9,648.16 9,648.16 9,648.16 0.0K
15:51 9,649.67 9,649.67 9,649.67 9,649.67 0.0K
15:52 9,649.68 9,649.68 9,649.68 9,649.68 0.0K
15:53 9,649.63 9,649.63 9,649.63 9,649.63 0.0K
15:54 9,647.18 9,647.18 9,647.18 9,647.18 0.0K
15:55 9,644.89 9,644.89 9,644.89 9,644.89 0.0K
15:56 9,644.38 9,644.38 9,644.38 9,644.38 0.0K
15:57 9,645.32 9,645.32 9,645.32 9,645.32 0.0K
15:58 9,645.69 9,645.69 9,645.69 9,645.69 0.0K
15:59 9,646.56 9,646.56 9,646.56 9,646.56 0.0K
16:00 9,648.88 9,648.88 9,648.88 9,648.88 0.0K
16:01 9,650.02 9,650.02 9,650.02 9,650.02 0.0K
16:02 9,651.28 9,651.28 9,651.28 9,651.28 0.0K
16:03 9,648.50 9,648.50 9,648.50 9,648.50 0.0K
16:04 9,648.14 9,648.14 9,648.14 9,648.14 0.0K
16:05 9,651.41 9,651.41 9,651.41 9,651.41 0.0K
16:06 9,651.88 9,651.88 9,651.88 9,651.88 0.0K
16:07 9,651.99 9,651.99 9,651.99 9,651.99 0.0K
16:08 9,650.32 9,650.32 9,650.32 9,650.32 0.0K
16:09 9,650.74 9,650.74 9,650.74 9,650.74 0.0K
16:10 9,652.32 9,652.32 9,652.32 9,652.32 0.0K
16:11 9,654.69 9,654.69 9,654.69 9,654.69 0.0K
16:12 9,657.65 9,657.65 9,657.65 9,657.65 0.0K
16:13 9,659.17 9,659.17 9,659.17 9,659.17 0.0K
16:14 9,658.93 9,658.93 9,658.93 9,658.93 0.0K
16:15 9,658.41 9,658.41 9,658.41 9,658.41 0.0K
16:16 9,659.65 9,659.65 9,659.65 9,659.65 0.0K
16:17 9,659.74 9,659.74 9,659.74 9,659.74 0.0K
16:18 9,659.03 9,659.03 9,659.03 9,659.03 0.0K
16:19 9,659.98 9,659.98 9,659.98 9,659.98 0.0K
16:20 9,661.66 9,661.66 9,661.66 9,661.66 0.0K
16:21 9,660.35 9,660.35 9,660.35 9,660.35 0.0K
16:22 9,660.31 9,660.31 9,660.31 9,660.31 0.0K
16:23 9,659.62 9,659.62 9,659.62 9,659.62 0.0K
16:24 9,661.13 9,661.13 9,661.13 9,661.13 0.0K
16:25 9,660.95 9,660.95 9,660.95 9,660.95 0.0K
16:26 9,663.32 9,663.32 9,663.32 9,663.32 0.0K
16:27 9,663.56 9,663.56 9,663.56 9,663.56 0.0K
16:28 9,663.77 9,663.77 9,663.77 9,663.77 0.0K
16:29 9,666.33 9,666.33 9,666.33 9,666.33 0.0K
16:30 9,666.64 9,666.64 9,666.64 9,666.64 0.0K
16:31 9,670.60 9,670.60 9,670.60 9,670.60 0.0K
16:32 9,671.13 9,671.13 9,671.13 9,671.13 0.0K
16:33 9,669.82 9,669.82 9,669.82 9,669.82 0.0K
16:34 9,668.73 9,668.73 9,668.73 9,668.73 0.0K
16:35 9,669.11 9,669.11 9,669.11 9,669.11 0.0K
16:36 9,669.03 9,669.03 9,669.03 9,669.03 0.0K
16:37 9,667.30 9,667.30 9,667.30 9,667.30 0.0K
16:38 9,666.25 9,666.25 9,666.25 9,666.25 0.0K
16:39 9,666.05 9,666.05 9,666.05 9,666.05 0.0K
16:40 9,665.41 9,665.41 9,665.41 9,665.41 0.0K
16:41 9,665.32 9,665.32 9,665.32 9,665.32 0.0K
16:42 9,664.45 9,664.45 9,664.45 9,664.45 0.0K
16:43 9,662.61 9,662.61 9,662.61 9,662.61 0.0K
16:44 9,662.36 9,662.36 9,662.36 9,662.36 0.0K
16:45 9,661.50 9,661.50 9,661.50 9,661.50 0.0K
16:46 9,663.28 9,663.28 9,663.28 9,663.28 0.0K
16:47 9,660.82 9,660.82 9,660.82 9,660.82 0.0K
16:48 9,660.83 9,660.83 9,660.83 9,660.83 0.0K
16:49 9,664.19 9,664.19 9,664.19 9,664.19 0.0K
16:50 9,662.27 9,662.27 9,662.27 9,662.27 0.0K
16:51 9,661.47 9,661.47 9,661.47 9,661.47 0.0K
16:52 9,661.15 9,661.15 9,661.15 9,661.15 0.0K
16:53 9,658.81 9,658.81 9,658.81 9,658.81 0.0K
16:54 9,659.39 9,659.39 9,659.39 9,659.39 0.0K
16:55 9,658.09 9,658.09 9,658.09 9,658.09 0.0K
16:59 9,650.08 9,650.08 9,650.08 9,650.08 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