OMX Copenhagen All shares PI (OMXCPI)

OMXCPI
🏛️ デンマーク →
1,287.79
最終更新: 2025-10-07
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 1,710.71 1,710.71 1,710.71 1,710.71 507.5K
09:01 1,704.71 1,704.71 1,704.71 1,704.71 81.2K
09:02 1,704.64 1,704.64 1,704.64 1,704.64 473.1K
09:03 1,705.96 1,705.96 1,705.96 1,705.96 101.6K
09:04 1,705.49 1,705.49 1,705.49 1,705.49 82.4K
09:05 1,703.36 1,703.36 1,703.36 1,703.36 51.0K
09:06 1,703.19 1,703.19 1,703.19 1,703.19 53.0K
09:07 1,701.28 1,701.28 1,701.28 1,701.28 62.5K
09:08 1,702.01 1,702.01 1,702.01 1,702.01 68.6K
09:09 1,701.44 1,701.44 1,701.44 1,701.44 83.9K
09:10 1,701.95 1,701.95 1,701.95 1,701.95 84.4K
09:11 1,703.05 1,703.05 1,703.05 1,703.05 74.0K
09:12 1,704.01 1,704.01 1,704.01 1,704.01 42.4K
09:13 1,705.32 1,705.32 1,705.32 1,705.32 50.1K
09:14 1,707.99 1,707.99 1,707.99 1,707.99 67.8K
09:15 1,708.33 1,708.33 1,708.33 1,708.33 57.2K
09:16 1,708.97 1,708.97 1,708.97 1,708.97 41.2K
09:17 1,708.98 1,708.98 1,708.98 1,708.98 69.0K
09:18 1,709.49 1,709.49 1,709.49 1,709.49 39.7K
09:19 1,709.33 1,709.33 1,709.33 1,709.33 21.2K
09:20 1,709.50 1,709.50 1,709.50 1,709.50 73.5K
09:21 1,711.00 1,711.00 1,711.00 1,711.00 40.1K
09:22 1,710.36 1,710.36 1,710.36 1,710.36 47.9K
09:23 1,710.21 1,710.21 1,710.21 1,710.21 22.3K
09:24 1,710.18 1,710.18 1,710.18 1,710.18 56.9K
09:25 1,708.37 1,708.37 1,708.37 1,708.37 60.3K
09:26 1,708.53 1,708.53 1,708.53 1,708.53 30.8K
09:27 1,709.34 1,709.34 1,709.34 1,709.34 39.3K
09:28 1,710.07 1,710.07 1,710.07 1,710.07 37.1K
09:29 1,710.36 1,710.36 1,710.36 1,710.36 38.0K
09:30 1,710.91 1,710.91 1,710.91 1,710.91 38.9K
09:31 1,709.97 1,709.97 1,709.97 1,709.97 30.6K
09:32 1,708.68 1,708.68 1,708.68 1,708.68 59.4K
09:33 1,709.96 1,709.96 1,709.96 1,709.96 32.3K
09:34 1,709.99 1,709.99 1,709.99 1,709.99 33.5K
09:35 1,709.70 1,709.70 1,709.70 1,709.70 61.8K
09:36 1,709.94 1,709.94 1,709.94 1,709.94 59.1K
09:37 1,709.20 1,709.20 1,709.20 1,709.20 36.3K
09:38 1,707.90 1,707.90 1,707.90 1,707.90 32.7K
09:39 1,706.80 1,706.80 1,706.80 1,706.80 35.9K
09:40 1,706.95 1,706.95 1,706.95 1,706.95 37.7K
09:41 1,706.95 1,706.95 1,706.95 1,706.95 19.1K
09:42 1,707.15 1,707.15 1,707.15 1,707.15 30.3K
09:43 1,707.47 1,707.47 1,707.47 1,707.47 24.9K
09:44 1,707.73 1,707.73 1,707.73 1,707.73 32.9K
09:45 1,708.44 1,708.44 1,708.44 1,708.44 44.2K
09:46 1,708.37 1,708.37 1,708.37 1,708.37 31.1K
09:47 1,708.51 1,708.51 1,708.51 1,708.51 59.2K
09:48 1,708.43 1,708.43 1,708.43 1,708.43 29.4K
09:49 1,708.16 1,708.16 1,708.16 1,708.16 43.8K
09:50 1,709.11 1,709.11 1,709.11 1,709.11 41.4K
09:51 1,709.98 1,709.98 1,709.98 1,709.98 51.4K
09:52 1,709.01 1,709.01 1,709.01 1,709.01 32.7K
09:53 1,709.36 1,709.36 1,709.36 1,709.36 94.8K
09:54 1,709.03 1,709.03 1,709.03 1,709.03 285.8K
09:55 1,708.82 1,708.82 1,708.82 1,708.82 34.6K
09:56 1,708.52 1,708.52 1,708.52 1,708.52 28.7K
09:57 1,708.76 1,708.76 1,708.76 1,708.76 27.5K
09:58 1,708.24 1,708.24 1,708.24 1,708.24 29.1K
09:59 1,707.80 1,707.80 1,707.80 1,707.80 73.1K
10:00 1,708.22 1,708.22 1,708.22 1,708.22 108.6K
10:01 1,708.77 1,708.77 1,708.77 1,708.77 21.6K
10:02 1,707.88 1,707.88 1,707.88 1,707.88 22.8K
10:03 1,708.04 1,708.04 1,708.04 1,708.04 97.2K
10:04 1,707.78 1,707.78 1,707.78 1,707.78 32.2K
10:05 1,708.18 1,708.18 1,708.18 1,708.18 46.1K
10:06 1,707.71 1,707.71 1,707.71 1,707.71 41.0K
10:07 1,707.36 1,707.36 1,707.36 1,707.36 44.9K
10:08 1,707.77 1,707.77 1,707.77 1,707.77 38.7K
10:09 1,707.56 1,707.56 1,707.56 1,707.56 22.7K
10:10 1,708.35 1,708.35 1,708.35 1,708.35 52.9K
10:11 1,708.71 1,708.71 1,708.71 1,708.71 62.5K
10:12 1,709.05 1,709.05 1,709.05 1,709.05 35.6K
10:13 1,707.99 1,707.99 1,707.99 1,707.99 40.4K
10:14 1,707.06 1,707.06 1,707.06 1,707.06 83.2K
10:15 1,707.18 1,707.18 1,707.18 1,707.18 21.2K
10:16 1,705.33 1,705.33 1,705.33 1,705.33 22.3K
10:17 1,705.63 1,705.63 1,705.63 1,705.63 34.2K
10:18 1,704.34 1,704.34 1,704.34 1,704.34 25.0K
10:19 1,703.44 1,703.44 1,703.44 1,703.44 50.2K
10:20 1,703.01 1,703.01 1,703.01 1,703.01 21.0K
10:21 1,703.01 1,703.01 1,703.01 1,703.01 33.2K
10:22 1,703.29 1,703.29 1,703.29 1,703.29 29.9K
10:23 1,701.92 1,701.92 1,701.92 1,701.92 26.2K
10:24 1,703.33 1,703.33 1,703.33 1,703.33 18.6K
10:25 1,702.53 1,702.53 1,702.53 1,702.53 46.6K
10:26 1,701.64 1,701.64 1,701.64 1,701.64 95.8K
10:27 1,702.19 1,702.19 1,702.19 1,702.19 14.2K
10:28 1,702.11 1,702.11 1,702.11 1,702.11 24.6K
10:29 1,701.90 1,701.90 1,701.90 1,701.90 40.4K
10:30 1,702.27 1,702.27 1,702.27 1,702.27 17.5K
10:31 1,701.83 1,701.83 1,701.83 1,701.83 34.6K
10:32 1,701.98 1,701.98 1,701.98 1,701.98 20.6K
10:33 1,702.55 1,702.55 1,702.55 1,702.55 26.2K
10:34 1,702.95 1,702.95 1,702.95 1,702.95 15.3K
10:35 1,702.60 1,702.60 1,702.60 1,702.60 21.6K
10:36 1,702.94 1,702.94 1,702.94 1,702.94 32.3K
10:37 1,703.60 1,703.60 1,703.60 1,703.60 18.2K
10:38 1,702.68 1,702.68 1,702.68 1,702.68 186.4K
10:39 1,702.63 1,702.63 1,702.63 1,702.63 29.9K
10:40 1,702.33 1,702.33 1,702.33 1,702.33 26.1K
10:41 1,702.88 1,702.88 1,702.88 1,702.88 15.6K
10:42 1,702.73 1,702.73 1,702.73 1,702.73 18.1K
10:43 1,702.72 1,702.72 1,702.72 1,702.72 12.3K
10:44 1,702.65 1,702.65 1,702.65 1,702.65 26.3K
10:45 1,702.16 1,702.16 1,702.16 1,702.16 24.3K
10:46 1,701.71 1,701.71 1,701.71 1,701.71 31.4K
10:47 1,701.08 1,701.08 1,701.08 1,701.08 221.2K
10:48 1,700.44 1,700.44 1,700.44 1,700.44 19.4K
10:49 1,700.28 1,700.28 1,700.28 1,700.28 25.3K
10:50 1,701.52 1,701.52 1,701.52 1,701.52 79.4K
10:51 1,701.05 1,701.05 1,701.05 1,701.05 18.2K
10:52 1,701.19 1,701.19 1,701.19 1,701.19 24.2K
10:53 1,701.01 1,701.01 1,701.01 1,701.01 37.3K
10:54 1,702.08 1,702.08 1,702.08 1,702.08 27.4K
10:55 1,702.17 1,702.17 1,702.17 1,702.17 16.3K
10:56 1,702.50 1,702.50 1,702.50 1,702.50 14.7K
10:57 1,701.77 1,701.77 1,701.77 1,701.77 24.7K
10:58 1,702.02 1,702.02 1,702.02 1,702.02 14.9K
10:59 1,701.82 1,701.82 1,701.82 1,701.82 19.7K
11:00 1,701.53 1,701.53 1,701.53 1,701.53 8.6K
11:01 1,702.25 1,702.25 1,702.25 1,702.25 19.8K
11:02 1,701.85 1,701.85 1,701.85 1,701.85 17.6K
11:03 1,702.58 1,702.58 1,702.58 1,702.58 18.6K
11:04 1,702.75 1,702.75 1,702.75 1,702.75 14.3K
11:05 1,702.76 1,702.76 1,702.76 1,702.76 9.5K
11:06 1,702.95 1,702.95 1,702.95 1,702.95 15.5K
11:07 1,702.20 1,702.20 1,702.20 1,702.20 25.3K
11:08 1,703.31 1,703.31 1,703.31 1,703.31 20.3K
11:09 1,703.31 1,703.31 1,703.31 1,703.31 13.9K
11:10 1,703.02 1,703.02 1,703.02 1,703.02 19.2K
11:11 1,703.44 1,703.44 1,703.44 1,703.44 18.3K
11:12 1,704.35 1,704.35 1,704.35 1,704.35 6.7K
11:13 1,703.77 1,703.77 1,703.77 1,703.77 26.8K
11:14 1,703.86 1,703.86 1,703.86 1,703.86 18.7K
11:15 1,703.52 1,703.52 1,703.52 1,703.52 10.8K
11:16 1,704.30 1,704.30 1,704.30 1,704.30 15.3K
11:17 1,704.48 1,704.48 1,704.48 1,704.48 14.1K
11:18 1,705.21 1,705.21 1,705.21 1,705.21 14.5K
11:19 1,705.24 1,705.24 1,705.24 1,705.24 33.4K
11:20 1,705.46 1,705.46 1,705.46 1,705.46 31.0K
11:21 1,705.29 1,705.29 1,705.29 1,705.29 24.7K
11:22 1,704.87 1,704.87 1,704.87 1,704.87 15.5K
11:23 1,704.73 1,704.73 1,704.73 1,704.73 20.5K
11:24 1,704.54 1,704.54 1,704.54 1,704.54 14.3K
11:25 1,704.58 1,704.58 1,704.58 1,704.58 17.6K
11:26 1,704.41 1,704.41 1,704.41 1,704.41 14.7K
11:27 1,704.03 1,704.03 1,704.03 1,704.03 14.6K
11:28 1,703.71 1,703.71 1,703.71 1,703.71 9.5K
11:29 1,703.75 1,703.75 1,703.75 1,703.75 107.5K
11:30 1,703.92 1,703.92 1,703.92 1,703.92 38.1K
11:31 1,704.18 1,704.18 1,704.18 1,704.18 6.2K
11:32 1,704.25 1,704.25 1,704.25 1,704.25 19.8K
11:33 1,704.00 1,704.00 1,704.00 1,704.00 15.5K
11:34 1,703.62 1,703.62 1,703.62 1,703.62 18.1K
11:35 1,703.43 1,703.43 1,703.43 1,703.43 16.3K
11:36 1,703.41 1,703.41 1,703.41 1,703.41 22.7K
11:37 1,703.50 1,703.50 1,703.50 1,703.50 19.4K
11:38 1,702.64 1,702.64 1,702.64 1,702.64 17.3K
11:39 1,703.19 1,703.19 1,703.19 1,703.19 47.7K
11:40 1,703.33 1,703.33 1,703.33 1,703.33 14.1K
11:41 1,702.52 1,702.52 1,702.52 1,702.52 19.6K
11:42 1,702.30 1,702.30 1,702.30 1,702.30 18.0K
11:43 1,702.73 1,702.73 1,702.73 1,702.73 13.0K
11:44 1,702.88 1,702.88 1,702.88 1,702.88 8.6K
11:45 1,702.85 1,702.85 1,702.85 1,702.85 21.7K
11:46 1,703.21 1,703.21 1,703.21 1,703.21 7.8K
11:47 1,703.58 1,703.58 1,703.58 1,703.58 12.3K
11:48 1,704.57 1,704.57 1,704.57 1,704.57 30.2K
11:49 1,705.72 1,705.72 1,705.72 1,705.72 16.2K
11:50 1,705.01 1,705.01 1,705.01 1,705.01 24.9K
11:51 1,705.40 1,705.40 1,705.40 1,705.40 25.7K
11:52 1,704.98 1,704.98 1,704.98 1,704.98 13.4K
11:53 1,705.15 1,705.15 1,705.15 1,705.15 13.4K
11:54 1,704.77 1,704.77 1,704.77 1,704.77 24.4K
11:55 1,704.16 1,704.16 1,704.16 1,704.16 25.4K
11:56 1,704.49 1,704.49 1,704.49 1,704.49 24.9K
11:57 1,704.65 1,704.65 1,704.65 1,704.65 35.1K
11:58 1,704.80 1,704.80 1,704.80 1,704.80 14.3K
11:59 1,704.56 1,704.56 1,704.56 1,704.56 13.4K
12:00 1,704.82 1,704.82 1,704.82 1,704.82 13.7K
12:01 1,705.20 1,705.20 1,705.20 1,705.20 29.0K
12:02 1,705.09 1,705.09 1,705.09 1,705.09 81.0K
12:03 1,705.01 1,705.01 1,705.01 1,705.01 8.8K
12:04 1,704.27 1,704.27 1,704.27 1,704.27 14.3K
12:05 1,704.91 1,704.91 1,704.91 1,704.91 9.5K
12:06 1,704.40 1,704.40 1,704.40 1,704.40 24.2K
12:07 1,704.61 1,704.61 1,704.61 1,704.61 15.4K
12:08 1,704.97 1,704.97 1,704.97 1,704.97 8.9K
12:09 1,705.94 1,705.94 1,705.94 1,705.94 186.9K
12:10 1,706.40 1,706.40 1,706.40 1,706.40 162.5K
12:11 1,706.33 1,706.33 1,706.33 1,706.33 30.2K
12:12 1,705.74 1,705.74 1,705.74 1,705.74 61.5K
12:13 1,705.86 1,705.86 1,705.86 1,705.86 21.0K
12:14 1,706.25 1,706.25 1,706.25 1,706.25 9.9K
12:15 1,706.51 1,706.51 1,706.51 1,706.51 8.9K
12:16 1,706.26 1,706.26 1,706.26 1,706.26 19.6K
12:17 1,706.38 1,706.38 1,706.38 1,706.38 19.0K
12:18 1,706.21 1,706.21 1,706.21 1,706.21 42.5K
12:19 1,706.41 1,706.41 1,706.41 1,706.41 11.2K
12:20 1,706.80 1,706.80 1,706.80 1,706.80 19.0K
12:21 1,707.39 1,707.39 1,707.39 1,707.39 13.5K
12:22 1,707.65 1,707.65 1,707.65 1,707.65 12.1K
12:23 1,707.34 1,707.34 1,707.34 1,707.34 57.7K
12:24 1,707.27 1,707.27 1,707.27 1,707.27 19.1K
12:25 1,707.13 1,707.13 1,707.13 1,707.13 17.5K
12:26 1,707.48 1,707.48 1,707.48 1,707.48 29.7K
12:27 1,707.82 1,707.82 1,707.82 1,707.82 5.2K
12:28 1,707.42 1,707.42 1,707.42 1,707.42 9.4K
12:29 1,707.52 1,707.52 1,707.52 1,707.52 9.4K
12:30 1,707.59 1,707.59 1,707.59 1,707.59 12.1K
12:31 1,707.88 1,707.88 1,707.88 1,707.88 14.9K
12:32 1,707.99 1,707.99 1,707.99 1,707.99 10.7K
12:33 1,708.24 1,708.24 1,708.24 1,708.24 13.4K
12:34 1,708.42 1,708.42 1,708.42 1,708.42 8.5K
12:35 1,708.68 1,708.68 1,708.68 1,708.68 21.0K
12:36 1,708.17 1,708.17 1,708.17 1,708.17 14.1K
12:37 1,707.96 1,707.96 1,707.96 1,707.96 23.1K
12:38 1,708.24 1,708.24 1,708.24 1,708.24 9.1K
12:39 1,708.28 1,708.28 1,708.28 1,708.28 12.9K
12:40 1,708.15 1,708.15 1,708.15 1,708.15 14.9K
12:41 1,708.59 1,708.59 1,708.59 1,708.59 10.5K
12:42 1,708.73 1,708.73 1,708.73 1,708.73 20.1K
12:43 1,708.63 1,708.63 1,708.63 1,708.63 12.5K
12:44 1,708.79 1,708.79 1,708.79 1,708.79 17.3K
12:45 1,708.50 1,708.50 1,708.50 1,708.50 18.9K
12:46 1,708.65 1,708.65 1,708.65 1,708.65 19.6K
12:47 1,708.56 1,708.56 1,708.56 1,708.56 15.5K
12:48 1,708.71 1,708.71 1,708.71 1,708.71 12.6K
12:49 1,709.15 1,709.15 1,709.15 1,709.15 11.1K
12:50 1,709.46 1,709.46 1,709.46 1,709.46 12.6K
12:51 1,708.59 1,708.59 1,708.59 1,708.59 47.9K
12:52 1,708.82 1,708.82 1,708.82 1,708.82 13.7K
12:53 1,708.73 1,708.73 1,708.73 1,708.73 23.4K
12:54 1,708.88 1,708.88 1,708.88 1,708.88 13.2K
12:55 1,708.60 1,708.60 1,708.60 1,708.60 6.0K
12:56 1,707.53 1,707.53 1,707.53 1,707.53 15.6K
12:57 1,707.61 1,707.61 1,707.61 1,707.61 8.9K
12:58 1,707.51 1,707.51 1,707.51 1,707.51 23.7K
12:59 1,707.60 1,707.60 1,707.60 1,707.60 28.1K
13:00 1,707.61 1,707.61 1,707.61 1,707.61 23.8K
13:01 1,707.85 1,707.85 1,707.85 1,707.85 18.9K
13:02 1,707.64 1,707.64 1,707.64 1,707.64 6.4K
13:03 1,707.28 1,707.28 1,707.28 1,707.28 13.1K
13:04 1,707.50 1,707.50 1,707.50 1,707.50 28.2K
13:05 1,708.01 1,708.01 1,708.01 1,708.01 18.3K
13:06 1,707.84 1,707.84 1,707.84 1,707.84 37.0K
13:07 1,707.75 1,707.75 1,707.75 1,707.75 9.6K
13:08 1,707.61 1,707.61 1,707.61 1,707.61 7.2K
13:09 1,708.06 1,708.06 1,708.06 1,708.06 11.2K
13:10 1,707.85 1,707.85 1,707.85 1,707.85 8.6K
13:11 1,708.06 1,708.06 1,708.06 1,708.06 12.6K
13:12 1,708.12 1,708.12 1,708.12 1,708.12 15.8K
13:13 1,709.12 1,709.12 1,709.12 1,709.12 15.2K
13:14 1,709.93 1,709.93 1,709.93 1,709.93 12.5K
13:15 1,709.34 1,709.34 1,709.34 1,709.34 13.9K
13:16 1,708.78 1,708.78 1,708.78 1,708.78 30.5K
13:17 1,708.68 1,708.68 1,708.68 1,708.68 11.4K
13:18 1,708.62 1,708.62 1,708.62 1,708.62 13.6K
13:19 1,709.37 1,709.37 1,709.37 1,709.37 18.7K
13:20 1,709.07 1,709.07 1,709.07 1,709.07 9.2K
13:21 1,708.44 1,708.44 1,708.44 1,708.44 15.5K
13:22 1,707.99 1,707.99 1,707.99 1,707.99 20.6K
13:23 1,708.04 1,708.04 1,708.04 1,708.04 18.0K
13:24 1,708.12 1,708.12 1,708.12 1,708.12 65.5K
13:25 1,708.18 1,708.18 1,708.18 1,708.18 16.4K
13:26 1,708.71 1,708.71 1,708.71 1,708.71 26.1K
13:27 1,708.97 1,708.97 1,708.97 1,708.97 18.1K
13:28 1,708.92 1,708.92 1,708.92 1,708.92 14.9K
13:29 1,708.69 1,708.69 1,708.69 1,708.69 24.0K
13:30 1,709.43 1,709.43 1,709.43 1,709.43 13.7K
13:31 1,709.59 1,709.59 1,709.59 1,709.59 23.9K
13:32 1,710.03 1,710.03 1,710.03 1,710.03 11.5K
13:33 1,710.13 1,710.13 1,710.13 1,710.13 12.3K
13:34 1,710.48 1,710.48 1,710.48 1,710.48 12.8K
13:35 1,710.50 1,710.50 1,710.50 1,710.50 22.1K
13:36 1,710.21 1,710.21 1,710.21 1,710.21 10.9K
13:37 1,711.12 1,711.12 1,711.12 1,711.12 11.9K
13:38 1,711.44 1,711.44 1,711.44 1,711.44 10.6K
13:39 1,711.17 1,711.17 1,711.17 1,711.17 24.3K
13:40 1,711.27 1,711.27 1,711.27 1,711.27 13.7K
13:41 1,711.39 1,711.39 1,711.39 1,711.39 8.8K
13:42 1,710.69 1,710.69 1,710.69 1,710.69 20.1K
13:43 1,711.02 1,711.02 1,711.02 1,711.02 17.2K
13:44 1,710.56 1,710.56 1,710.56 1,710.56 17.8K
13:45 1,710.72 1,710.72 1,710.72 1,710.72 13.4K
13:46 1,711.00 1,711.00 1,711.00 1,711.00 11.7K
13:47 1,710.96 1,710.96 1,710.96 1,710.96 107.7K
13:48 1,711.23 1,711.23 1,711.23 1,711.23 30.2K
13:49 1,711.43 1,711.43 1,711.43 1,711.43 14.0K
13:50 1,711.40 1,711.40 1,711.40 1,711.40 32.1K
13:51 1,711.51 1,711.51 1,711.51 1,711.51 39.9K
13:52 1,712.09 1,712.09 1,712.09 1,712.09 21.3K
13:53 1,712.48 1,712.48 1,712.48 1,712.48 34.9K
13:54 1,712.86 1,712.86 1,712.86 1,712.86 30.7K
13:55 1,712.80 1,712.80 1,712.80 1,712.80 11.9K
13:56 1,712.85 1,712.85 1,712.85 1,712.85 19.8K
13:57 1,713.01 1,713.01 1,713.01 1,713.01 14.1K
13:58 1,713.17 1,713.17 1,713.17 1,713.17 7.0K
13:59 1,712.97 1,712.97 1,712.97 1,712.97 16.1K
14:00 1,712.79 1,712.79 1,712.79 1,712.79 29.1K
14:01 1,712.50 1,712.50 1,712.50 1,712.50 13.0K
14:02 1,712.10 1,712.10 1,712.10 1,712.10 24.0K
14:03 1,712.37 1,712.37 1,712.37 1,712.37 14.3K
14:04 1,712.66 1,712.66 1,712.66 1,712.66 10.7K
14:05 1,713.08 1,713.08 1,713.08 1,713.08 13.3K
14:06 1,712.96 1,712.96 1,712.96 1,712.96 7.2K
14:07 1,713.16 1,713.16 1,713.16 1,713.16 12.3K
14:08 1,712.98 1,712.98 1,712.98 1,712.98 22.5K
14:09 1,712.27 1,712.27 1,712.27 1,712.27 16.2K
14:10 1,712.14 1,712.14 1,712.14 1,712.14 34.6K
14:11 1,712.58 1,712.58 1,712.58 1,712.58 65.1K
14:12 1,712.66 1,712.66 1,712.66 1,712.66 158.7K
14:13 1,712.52 1,712.52 1,712.52 1,712.52 23.2K
14:14 1,712.62 1,712.62 1,712.62 1,712.62 92.6K
14:15 1,712.67 1,712.67 1,712.67 1,712.67 41.1K
14:16 1,712.54 1,712.54 1,712.54 1,712.54 29.3K
14:17 1,712.43 1,712.43 1,712.43 1,712.43 34.6K
14:18 1,712.04 1,712.04 1,712.04 1,712.04 17.7K
14:19 1,712.43 1,712.43 1,712.43 1,712.43 25.1K
14:20 1,711.98 1,711.98 1,711.98 1,711.98 28.4K
14:21 1,712.03 1,712.03 1,712.03 1,712.03 15.9K
14:22 1,712.75 1,712.75 1,712.75 1,712.75 82.8K
14:23 1,713.16 1,713.16 1,713.16 1,713.16 36.4K
14:24 1,713.61 1,713.61 1,713.61 1,713.61 13.9K
14:25 1,713.11 1,713.11 1,713.11 1,713.11 17.1K
14:26 1,713.94 1,713.94 1,713.94 1,713.94 25.4K
14:27 1,713.75 1,713.75 1,713.75 1,713.75 16.4K
14:28 1,713.64 1,713.64 1,713.64 1,713.64 36.6K
14:29 1,715.02 1,715.02 1,715.02 1,715.02 16.2K
14:30 1,714.71 1,714.71 1,714.71 1,714.71 19.3K
14:31 1,714.73 1,714.73 1,714.73 1,714.73 18.3K
14:32 1,713.92 1,713.92 1,713.92 1,713.92 28.7K
14:33 1,712.93 1,712.93 1,712.93 1,712.93 31.6K
14:34 1,713.21 1,713.21 1,713.21 1,713.21 11.5K
14:35 1,713.25 1,713.25 1,713.25 1,713.25 17.8K
14:36 1,713.18 1,713.18 1,713.18 1,713.18 16.4K
14:37 1,711.98 1,711.98 1,711.98 1,711.98 25.1K
14:38 1,712.09 1,712.09 1,712.09 1,712.09 20.2K
14:39 1,712.07 1,712.07 1,712.07 1,712.07 77.3K
14:40 1,712.12 1,712.12 1,712.12 1,712.12 32.7K
14:41 1,712.41 1,712.41 1,712.41 1,712.41 49.1K
14:42 1,712.57 1,712.57 1,712.57 1,712.57 24.6K
14:43 1,712.79 1,712.79 1,712.79 1,712.79 66.2K
14:44 1,712.81 1,712.81 1,712.81 1,712.81 19.0K
14:45 1,712.90 1,712.90 1,712.90 1,712.90 14.0K
14:46 1,713.46 1,713.46 1,713.46 1,713.46 82.9K
14:47 1,713.18 1,713.18 1,713.18 1,713.18 15.6K
14:48 1,714.13 1,714.13 1,714.13 1,714.13 49.2K
14:49 1,714.62 1,714.62 1,714.62 1,714.62 31.0K
14:50 1,714.98 1,714.98 1,714.98 1,714.98 41.4K
14:51 1,714.75 1,714.75 1,714.75 1,714.75 38.1K
14:52 1,713.69 1,713.69 1,713.69 1,713.69 34.7K
14:53 1,714.31 1,714.31 1,714.31 1,714.31 100.8K
14:54 1,714.25 1,714.25 1,714.25 1,714.25 21.9K
14:55 1,714.86 1,714.86 1,714.86 1,714.86 16.8K
14:56 1,714.95 1,714.95 1,714.95 1,714.95 22.3K
14:57 1,714.68 1,714.68 1,714.68 1,714.68 22.2K
14:58 1,714.28 1,714.28 1,714.28 1,714.28 181.5K
14:59 1,714.67 1,714.67 1,714.67 1,714.67 31.4K
15:00 1,714.72 1,714.72 1,714.72 1,714.72 43.3K
15:01 1,714.50 1,714.50 1,714.50 1,714.50 25.7K
15:02 1,714.26 1,714.26 1,714.26 1,714.26 53.4K
15:03 1,714.18 1,714.18 1,714.18 1,714.18 25.8K
15:04 1,714.47 1,714.47 1,714.47 1,714.47 22.4K
15:05 1,714.45 1,714.45 1,714.45 1,714.45 10.8K
15:06 1,714.04 1,714.04 1,714.04 1,714.04 21.3K
15:07 1,714.06 1,714.06 1,714.06 1,714.06 21.8K
15:08 1,713.78 1,713.78 1,713.78 1,713.78 17.8K
15:09 1,713.80 1,713.80 1,713.80 1,713.80 11.6K
15:10 1,714.56 1,714.56 1,714.56 1,714.56 15.9K
15:11 1,714.79 1,714.79 1,714.79 1,714.79 21.9K
15:12 1,714.59 1,714.59 1,714.59 1,714.59 28.4K
15:13 1,714.52 1,714.52 1,714.52 1,714.52 38.0K
15:14 1,714.91 1,714.91 1,714.91 1,714.91 11.8K
15:15 1,715.19 1,715.19 1,715.19 1,715.19 22.1K
15:16 1,715.61 1,715.61 1,715.61 1,715.61 22.3K
15:17 1,715.77 1,715.77 1,715.77 1,715.77 25.6K
15:18 1,715.11 1,715.11 1,715.11 1,715.11 23.0K
15:19 1,715.46 1,715.46 1,715.46 1,715.46 33.2K
15:20 1,714.96 1,714.96 1,714.96 1,714.96 33.1K
15:21 1,714.61 1,714.61 1,714.61 1,714.61 23.3K
15:22 1,714.62 1,714.62 1,714.62 1,714.62 9.6K
15:23 1,714.90 1,714.90 1,714.90 1,714.90 23.3K
15:24 1,714.65 1,714.65 1,714.65 1,714.65 29.6K
15:25 1,714.90 1,714.90 1,714.90 1,714.90 21.9K
15:26 1,715.52 1,715.52 1,715.52 1,715.52 18.2K
15:27 1,715.34 1,715.34 1,715.34 1,715.34 16.1K
15:28 1,715.06 1,715.06 1,715.06 1,715.06 18.1K
15:29 1,714.71 1,714.71 1,714.71 1,714.71 18.4K
15:30 1,716.07 1,716.07 1,716.07 1,716.07 28.7K
15:31 1,715.76 1,715.76 1,715.76 1,715.76 37.4K
15:32 1,713.75 1,713.75 1,713.75 1,713.75 38.3K
15:33 1,713.58 1,713.58 1,713.58 1,713.58 20.1K
15:34 1,712.78 1,712.78 1,712.78 1,712.78 26.7K
15:35 1,714.20 1,714.20 1,714.20 1,714.20 37.3K
15:36 1,714.37 1,714.37 1,714.37 1,714.37 27.0K
15:37 1,713.30 1,713.30 1,713.30 1,713.30 29.5K
15:38 1,713.04 1,713.04 1,713.04 1,713.04 49.9K
15:39 1,712.39 1,712.39 1,712.39 1,712.39 45.9K
15:40 1,710.93 1,710.93 1,710.93 1,710.93 30.5K
15:41 1,710.81 1,710.81 1,710.81 1,710.81 21.3K
15:42 1,709.95 1,709.95 1,709.95 1,709.95 29.6K
15:43 1,709.09 1,709.09 1,709.09 1,709.09 28.2K
15:44 1,709.87 1,709.87 1,709.87 1,709.87 17.5K
15:45 1,711.28 1,711.28 1,711.28 1,711.28 82.1K
15:46 1,711.30 1,711.30 1,711.30 1,711.30 37.0K
15:47 1,711.29 1,711.29 1,711.29 1,711.29 12.8K
15:48 1,711.74 1,711.74 1,711.74 1,711.74 40.1K
15:49 1,711.32 1,711.32 1,711.32 1,711.32 31.7K
15:50 1,711.75 1,711.75 1,711.75 1,711.75 29.7K
15:51 1,711.29 1,711.29 1,711.29 1,711.29 26.8K
15:52 1,711.17 1,711.17 1,711.17 1,711.17 35.7K
15:53 1,711.51 1,711.51 1,711.51 1,711.51 46.2K
15:54 1,711.29 1,711.29 1,711.29 1,711.29 47.5K
15:55 1,712.25 1,712.25 1,712.25 1,712.25 34.4K
15:56 1,711.38 1,711.38 1,711.38 1,711.38 41.4K
15:57 1,709.59 1,709.59 1,709.59 1,709.59 40.6K
15:58 1,709.90 1,709.90 1,709.90 1,709.90 30.7K
15:59 1,709.82 1,709.82 1,709.82 1,709.82 45.3K
16:00 1,710.11 1,710.11 1,710.11 1,710.11 39.3K
16:01 1,709.79 1,709.79 1,709.79 1,709.79 34.2K
16:02 1,709.43 1,709.43 1,709.43 1,709.43 50.0K
16:03 1,709.22 1,709.22 1,709.22 1,709.22 34.6K
16:04 1,708.54 1,708.54 1,708.54 1,708.54 88.5K
16:05 1,708.26 1,708.26 1,708.26 1,708.26 24.5K
16:06 1,707.35 1,707.35 1,707.35 1,707.35 44.1K
16:07 1,708.00 1,708.00 1,708.00 1,708.00 29.9K
16:08 1,707.86 1,707.86 1,707.86 1,707.86 88.1K
16:09 1,705.96 1,705.96 1,705.96 1,705.96 32.8K
16:10 1,705.99 1,705.99 1,705.99 1,705.99 33.6K
16:11 1,706.91 1,706.91 1,706.91 1,706.91 19.3K
16:12 1,706.83 1,706.83 1,706.83 1,706.83 30.2K
16:13 1,706.58 1,706.58 1,706.58 1,706.58 16.0K
16:14 1,707.07 1,707.07 1,707.07 1,707.07 24.3K
16:15 1,707.76 1,707.76 1,707.76 1,707.76 110.9K
16:16 1,707.91 1,707.91 1,707.91 1,707.91 23.8K
16:17 1,706.59 1,706.59 1,706.59 1,706.59 17.2K
16:18 1,706.24 1,706.24 1,706.24 1,706.24 47.3K
16:19 1,706.26 1,706.26 1,706.26 1,706.26 87.9K
16:20 1,705.73 1,705.73 1,705.73 1,705.73 26.6K
16:21 1,706.33 1,706.33 1,706.33 1,706.33 80.3K
16:22 1,706.11 1,706.11 1,706.11 1,706.11 16.2K
16:23 1,705.93 1,705.93 1,705.93 1,705.93 21.7K
16:24 1,706.21 1,706.21 1,706.21 1,706.21 32.9K
16:25 1,706.24 1,706.24 1,706.24 1,706.24 50.8K
16:26 1,706.48 1,706.48 1,706.48 1,706.48 33.0K
16:27 1,706.97 1,706.97 1,706.97 1,706.97 51.1K
16:28 1,707.73 1,707.73 1,707.73 1,707.73 53.8K
16:29 1,708.23 1,708.23 1,708.23 1,708.23 28.6K
16:30 1,708.57 1,708.57 1,708.57 1,708.57 34.7K
16:31 1,709.00 1,709.00 1,709.00 1,709.00 27.1K
16:32 1,709.30 1,709.30 1,709.30 1,709.30 125.0K
16:33 1,708.70 1,708.70 1,708.70 1,708.70 66.9K
16:34 1,709.72 1,709.72 1,709.72 1,709.72 44.1K
16:35 1,710.35 1,710.35 1,710.35 1,710.35 37.8K
16:36 1,710.77 1,710.77 1,710.77 1,710.77 21.9K
16:37 1,710.91 1,710.91 1,710.91 1,710.91 46.9K
16:38 1,710.28 1,710.28 1,710.28 1,710.28 37.6K
16:39 1,709.33 1,709.33 1,709.33 1,709.33 42.8K
16:40 1,710.34 1,710.34 1,710.34 1,710.34 45.4K
16:41 1,710.10 1,710.10 1,710.10 1,710.10 45.4K
16:42 1,710.10 1,710.10 1,710.10 1,710.10 64.7K
16:43 1,709.57 1,709.57 1,709.57 1,709.57 17.9K
16:44 1,710.19 1,710.19 1,710.19 1,710.19 70.5K
16:45 1,710.01 1,710.01 1,710.01 1,710.01 90.9K
16:46 1,709.19 1,709.19 1,709.19 1,709.19 30.8K
16:47 1,709.23 1,709.23 1,709.23 1,709.23 25.6K
16:48 1,709.33 1,709.33 1,709.33 1,709.33 72.0K
16:49 1,709.57 1,709.57 1,709.57 1,709.57 322.2K
16:50 1,710.60 1,710.60 1,710.60 1,710.60 307.7K
16:51 1,710.63 1,710.63 1,710.63 1,710.63 46.7K
16:52 1,709.93 1,709.93 1,709.93 1,709.93 39.1K
16:53 1,709.14 1,709.14 1,709.14 1,709.14 47.1K
16:54 1,709.32 1,709.32 1,709.32 1,709.32 48.5K
16:55 1,709.39 1,709.39 1,709.39 1,709.39 6,902.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし