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 1,697.56 1,697.56 1,697.56 1,697.56 507.3K
09:01 1,696.29 1,696.29 1,696.29 1,696.29 80.9K
09:02 1,694.70 1,694.70 1,694.70 1,694.70 106.2K
09:03 1,691.27 1,691.27 1,691.27 1,691.27 152.3K
09:04 1,691.90 1,691.90 1,691.90 1,691.90 187.3K
09:05 1,693.31 1,693.31 1,693.31 1,693.31 102.9K
09:06 1,693.87 1,693.87 1,693.87 1,693.87 89.7K
09:07 1,689.66 1,689.66 1,689.66 1,689.66 111.0K
09:08 1,688.77 1,688.77 1,688.77 1,688.77 86.3K
09:09 1,688.41 1,688.41 1,688.41 1,688.41 106.4K
09:10 1,687.35 1,687.35 1,687.35 1,687.35 76.5K
09:11 1,684.94 1,684.94 1,684.94 1,684.94 97.8K
09:12 1,685.83 1,685.83 1,685.83 1,685.83 53.0K
09:13 1,684.20 1,684.20 1,684.20 1,684.20 91.1K
09:14 1,684.69 1,684.69 1,684.69 1,684.69 63.8K
09:15 1,685.28 1,685.28 1,685.28 1,685.28 50.8K
09:16 1,686.55 1,686.55 1,686.55 1,686.55 106.3K
09:17 1,686.23 1,686.23 1,686.23 1,686.23 74.4K
09:18 1,688.53 1,688.53 1,688.53 1,688.53 81.3K
09:19 1,687.55 1,687.55 1,687.55 1,687.55 84.1K
09:20 1,687.18 1,687.18 1,687.18 1,687.18 58.7K
09:21 1,686.97 1,686.97 1,686.97 1,686.97 35.9K
09:22 1,687.00 1,687.00 1,687.00 1,687.00 38.9K
09:23 1,686.68 1,686.68 1,686.68 1,686.68 40.8K
09:24 1,686.17 1,686.17 1,686.17 1,686.17 33.4K
09:25 1,685.10 1,685.10 1,685.10 1,685.10 94.4K
09:26 1,684.24 1,684.24 1,684.24 1,684.24 49.0K
09:27 1,683.78 1,683.78 1,683.78 1,683.78 49.5K
09:28 1,683.03 1,683.03 1,683.03 1,683.03 58.5K
09:29 1,683.75 1,683.75 1,683.75 1,683.75 110.9K
09:30 1,685.64 1,685.64 1,685.64 1,685.64 61.5K
09:31 1,686.37 1,686.37 1,686.37 1,686.37 147.8K
09:32 1,688.11 1,688.11 1,688.11 1,688.11 85.7K
09:33 1,687.68 1,687.68 1,687.68 1,687.68 64.3K
09:34 1,688.72 1,688.72 1,688.72 1,688.72 69.5K
09:35 1,689.67 1,689.67 1,689.67 1,689.67 82.7K
09:36 1,691.34 1,691.34 1,691.34 1,691.34 52.6K
09:37 1,691.62 1,691.62 1,691.62 1,691.62 37.6K
09:38 1,689.52 1,689.52 1,689.52 1,689.52 43.5K
09:39 1,690.02 1,690.02 1,690.02 1,690.02 33.8K
09:40 1,691.13 1,691.13 1,691.13 1,691.13 58.6K
09:41 1,692.41 1,692.41 1,692.41 1,692.41 67.6K
09:42 1,692.25 1,692.25 1,692.25 1,692.25 72.4K
09:43 1,692.15 1,692.15 1,692.15 1,692.15 30.7K
09:44 1,692.52 1,692.52 1,692.52 1,692.52 35.4K
09:45 1,691.50 1,691.50 1,691.50 1,691.50 33.7K
09:46 1,691.29 1,691.29 1,691.29 1,691.29 52.5K
09:47 1,690.45 1,690.45 1,690.45 1,690.45 107.6K
09:48 1,689.34 1,689.34 1,689.34 1,689.34 47.4K
09:49 1,690.06 1,690.06 1,690.06 1,690.06 69.1K
09:50 1,689.73 1,689.73 1,689.73 1,689.73 89.4K
09:51 1,688.50 1,688.50 1,688.50 1,688.50 79.0K
09:52 1,688.68 1,688.68 1,688.68 1,688.68 72.3K
09:53 1,688.98 1,688.98 1,688.98 1,688.98 58.3K
09:54 1,689.32 1,689.32 1,689.32 1,689.32 40.8K
09:55 1,689.43 1,689.43 1,689.43 1,689.43 55.9K
09:56 1,689.99 1,689.99 1,689.99 1,689.99 36.8K
09:57 1,689.78 1,689.78 1,689.78 1,689.78 37.2K
09:58 1,688.01 1,688.01 1,688.01 1,688.01 37.7K
09:59 1,688.37 1,688.37 1,688.37 1,688.37 23.9K
10:00 1,689.03 1,689.03 1,689.03 1,689.03 57.5K
10:01 1,689.17 1,689.17 1,689.17 1,689.17 42.6K
10:02 1,687.60 1,687.60 1,687.60 1,687.60 37.9K
10:03 1,687.10 1,687.10 1,687.10 1,687.10 40.8K
10:04 1,688.05 1,688.05 1,688.05 1,688.05 33.4K
10:05 1,686.78 1,686.78 1,686.78 1,686.78 43.8K
10:06 1,686.30 1,686.30 1,686.30 1,686.30 39.0K
10:07 1,686.71 1,686.71 1,686.71 1,686.71 43.8K
10:08 1,686.16 1,686.16 1,686.16 1,686.16 21.7K
10:09 1,685.84 1,685.84 1,685.84 1,685.84 45.5K
10:10 1,686.35 1,686.35 1,686.35 1,686.35 24.3K
10:11 1,686.35 1,686.35 1,686.35 1,686.35 31.2K
10:12 1,686.85 1,686.85 1,686.85 1,686.85 42.0K
10:13 1,687.34 1,687.34 1,687.34 1,687.34 56.3K
10:14 1,686.17 1,686.17 1,686.17 1,686.17 27.1K
10:15 1,685.88 1,685.88 1,685.88 1,685.88 14.8K
10:16 1,686.03 1,686.03 1,686.03 1,686.03 37.7K
10:17 1,687.07 1,687.07 1,687.07 1,687.07 31.9K
10:18 1,686.34 1,686.34 1,686.34 1,686.34 50.3K
10:19 1,685.97 1,685.97 1,685.97 1,685.97 59.4K
10:20 1,685.87 1,685.87 1,685.87 1,685.87 101.1K
10:21 1,686.50 1,686.50 1,686.50 1,686.50 59.0K
10:22 1,686.28 1,686.28 1,686.28 1,686.28 51.0K
10:23 1,686.48 1,686.48 1,686.48 1,686.48 30.8K
10:24 1,686.78 1,686.78 1,686.78 1,686.78 20.0K
10:25 1,687.29 1,687.29 1,687.29 1,687.29 16.8K
10:26 1,686.81 1,686.81 1,686.81 1,686.81 21.3K
10:27 1,687.28 1,687.28 1,687.28 1,687.28 31.4K
10:28 1,687.56 1,687.56 1,687.56 1,687.56 22.6K
10:29 1,687.46 1,687.46 1,687.46 1,687.46 18.2K
10:30 1,687.09 1,687.09 1,687.09 1,687.09 19.4K
10:31 1,686.55 1,686.55 1,686.55 1,686.55 17.3K
10:32 1,685.17 1,685.17 1,685.17 1,685.17 32.8K
10:33 1,685.56 1,685.56 1,685.56 1,685.56 28.8K
10:34 1,684.71 1,684.71 1,684.71 1,684.71 33.0K
10:35 1,684.89 1,684.89 1,684.89 1,684.89 34.6K
10:36 1,685.32 1,685.32 1,685.32 1,685.32 20.7K
10:37 1,686.02 1,686.02 1,686.02 1,686.02 28.5K
10:38 1,686.64 1,686.64 1,686.64 1,686.64 14.5K
10:39 1,686.73 1,686.73 1,686.73 1,686.73 33.7K
10:40 1,686.50 1,686.50 1,686.50 1,686.50 113.8K
10:41 1,687.41 1,687.41 1,687.41 1,687.41 23.3K
10:42 1,687.27 1,687.27 1,687.27 1,687.27 32.2K
10:43 1,687.72 1,687.72 1,687.72 1,687.72 18.4K
10:44 1,687.07 1,687.07 1,687.07 1,687.07 36.1K
10:45 1,686.00 1,686.00 1,686.00 1,686.00 25.2K
10:46 1,685.16 1,685.16 1,685.16 1,685.16 12.5K
10:47 1,683.20 1,683.20 1,683.20 1,683.20 36.3K
10:48 1,683.44 1,683.44 1,683.44 1,683.44 27.9K
10:49 1,682.92 1,682.92 1,682.92 1,682.92 31.9K
10:50 1,682.81 1,682.81 1,682.81 1,682.81 20.8K
10:51 1,682.55 1,682.55 1,682.55 1,682.55 8.7K
10:52 1,683.09 1,683.09 1,683.09 1,683.09 24.0K
10:53 1,683.53 1,683.53 1,683.53 1,683.53 34.3K
10:54 1,683.48 1,683.48 1,683.48 1,683.48 29.2K
10:55 1,682.68 1,682.68 1,682.68 1,682.68 25.4K
10:56 1,682.41 1,682.41 1,682.41 1,682.41 17.4K
10:57 1,683.09 1,683.09 1,683.09 1,683.09 24.1K
10:58 1,683.83 1,683.83 1,683.83 1,683.83 21.4K
10:59 1,683.86 1,683.86 1,683.86 1,683.86 43.7K
11:00 1,684.10 1,684.10 1,684.10 1,684.10 29.3K
11:01 1,683.60 1,683.60 1,683.60 1,683.60 21.6K
11:02 1,682.57 1,682.57 1,682.57 1,682.57 20.1K
11:03 1,681.40 1,681.40 1,681.40 1,681.40 17.5K
11:04 1,681.73 1,681.73 1,681.73 1,681.73 14.8K
11:05 1,681.47 1,681.47 1,681.47 1,681.47 64.1K
11:06 1,682.27 1,682.27 1,682.27 1,682.27 26.0K
11:07 1,683.21 1,683.21 1,683.21 1,683.21 19.9K
11:08 1,683.39 1,683.39 1,683.39 1,683.39 18.2K
11:09 1,682.66 1,682.66 1,682.66 1,682.66 13.2K
11:10 1,681.82 1,681.82 1,681.82 1,681.82 47.9K
11:11 1,681.61 1,681.61 1,681.61 1,681.61 43.2K
11:12 1,680.59 1,680.59 1,680.59 1,680.59 27.3K
11:13 1,680.64 1,680.64 1,680.64 1,680.64 40.6K
11:14 1,680.24 1,680.24 1,680.24 1,680.24 19.9K
11:15 1,680.04 1,680.04 1,680.04 1,680.04 57.5K
11:16 1,679.81 1,679.81 1,679.81 1,679.81 58.6K
11:17 1,679.64 1,679.64 1,679.64 1,679.64 46.5K
11:18 1,679.36 1,679.36 1,679.36 1,679.36 13.0K
11:19 1,679.24 1,679.24 1,679.24 1,679.24 15.1K
11:20 1,679.29 1,679.29 1,679.29 1,679.29 14.9K
11:21 1,680.30 1,680.30 1,680.30 1,680.30 26.9K
11:22 1,680.43 1,680.43 1,680.43 1,680.43 14.5K
11:23 1,678.96 1,678.96 1,678.96 1,678.96 24.0K
11:24 1,677.82 1,677.82 1,677.82 1,677.82 30.4K
11:25 1,676.71 1,676.71 1,676.71 1,676.71 27.3K
11:26 1,677.16 1,677.16 1,677.16 1,677.16 29.8K
11:27 1,674.60 1,674.60 1,674.60 1,674.60 26.6K
11:28 1,675.02 1,675.02 1,675.02 1,675.02 44.9K
11:29 1,676.03 1,676.03 1,676.03 1,676.03 36.4K
11:30 1,677.26 1,677.26 1,677.26 1,677.26 20.9K
11:31 1,677.83 1,677.83 1,677.83 1,677.83 19.9K
11:32 1,678.28 1,678.28 1,678.28 1,678.28 115.4K
11:33 1,677.74 1,677.74 1,677.74 1,677.74 21.5K
11:34 1,678.10 1,678.10 1,678.10 1,678.10 13.6K
11:35 1,679.21 1,679.21 1,679.21 1,679.21 42.3K
11:36 1,677.89 1,677.89 1,677.89 1,677.89 26.2K
11:37 1,678.02 1,678.02 1,678.02 1,678.02 12.6K
11:38 1,677.78 1,677.78 1,677.78 1,677.78 12.9K
11:39 1,677.16 1,677.16 1,677.16 1,677.16 33.2K
11:40 1,677.56 1,677.56 1,677.56 1,677.56 25.6K
11:41 1,677.06 1,677.06 1,677.06 1,677.06 85.7K
11:42 1,676.54 1,676.54 1,676.54 1,676.54 18.5K
11:43 1,676.57 1,676.57 1,676.57 1,676.57 9.9K
11:44 1,675.62 1,675.62 1,675.62 1,675.62 23.7K
11:45 1,676.20 1,676.20 1,676.20 1,676.20 34.6K
11:46 1,676.49 1,676.49 1,676.49 1,676.49 36.2K
11:47 1,677.20 1,677.20 1,677.20 1,677.20 21.3K
11:48 1,677.05 1,677.05 1,677.05 1,677.05 8.9K
11:49 1,677.63 1,677.63 1,677.63 1,677.63 18.2K
11:50 1,678.34 1,678.34 1,678.34 1,678.34 39.8K
11:51 1,678.04 1,678.04 1,678.04 1,678.04 11.8K
11:52 1,678.62 1,678.62 1,678.62 1,678.62 22.0K
11:53 1,677.19 1,677.19 1,677.19 1,677.19 37.8K
11:54 1,677.15 1,677.15 1,677.15 1,677.15 18.0K
11:55 1,677.59 1,677.59 1,677.59 1,677.59 17.2K
11:56 1,678.17 1,678.17 1,678.17 1,678.17 20.9K
11:57 1,678.12 1,678.12 1,678.12 1,678.12 14.2K
11:58 1,678.38 1,678.38 1,678.38 1,678.38 25.5K
11:59 1,678.68 1,678.68 1,678.68 1,678.68 23.6K
12:00 1,678.46 1,678.46 1,678.46 1,678.46 40.4K
12:01 1,678.92 1,678.92 1,678.92 1,678.92 26.3K
12:02 1,678.04 1,678.04 1,678.04 1,678.04 30.5K
12:03 1,676.87 1,676.87 1,676.87 1,676.87 20.2K
12:04 1,677.00 1,677.00 1,677.00 1,677.00 38.4K
12:05 1,677.72 1,677.72 1,677.72 1,677.72 12.7K
12:06 1,677.38 1,677.38 1,677.38 1,677.38 19.8K
12:07 1,678.06 1,678.06 1,678.06 1,678.06 8.8K
12:08 1,676.86 1,676.86 1,676.86 1,676.86 24.1K
12:09 1,676.94 1,676.94 1,676.94 1,676.94 15.7K
12:10 1,677.52 1,677.52 1,677.52 1,677.52 17.0K
12:11 1,677.53 1,677.53 1,677.53 1,677.53 7.4K
12:12 1,676.95 1,676.95 1,676.95 1,676.95 8.5K
12:13 1,677.28 1,677.28 1,677.28 1,677.28 11.6K
12:14 1,677.20 1,677.20 1,677.20 1,677.20 18.7K
12:15 1,676.59 1,676.59 1,676.59 1,676.59 17.3K
12:16 1,676.60 1,676.60 1,676.60 1,676.60 16.0K
12:17 1,676.63 1,676.63 1,676.63 1,676.63 14.5K
12:18 1,677.69 1,677.69 1,677.69 1,677.69 9.6K
12:19 1,677.96 1,677.96 1,677.96 1,677.96 13.3K
12:20 1,677.95 1,677.95 1,677.95 1,677.95 14.7K
12:21 1,678.43 1,678.43 1,678.43 1,678.43 11.6K
12:22 1,678.64 1,678.64 1,678.64 1,678.64 65.3K
12:23 1,678.33 1,678.33 1,678.33 1,678.33 9.0K
12:24 1,678.43 1,678.43 1,678.43 1,678.43 10.8K
12:25 1,678.68 1,678.68 1,678.68 1,678.68 5.2K
12:26 1,679.46 1,679.46 1,679.46 1,679.46 38.5K
12:27 1,678.25 1,678.25 1,678.25 1,678.25 50.0K
12:28 1,677.85 1,677.85 1,677.85 1,677.85 68.4K
12:29 1,677.55 1,677.55 1,677.55 1,677.55 23.5K
12:30 1,677.38 1,677.38 1,677.38 1,677.38 16.4K
12:31 1,677.29 1,677.29 1,677.29 1,677.29 14.1K
12:32 1,677.94 1,677.94 1,677.94 1,677.94 34.8K
12:33 1,677.59 1,677.59 1,677.59 1,677.59 15.8K
12:34 1,677.13 1,677.13 1,677.13 1,677.13 30.4K
12:35 1,677.72 1,677.72 1,677.72 1,677.72 46.3K
12:36 1,677.68 1,677.68 1,677.68 1,677.68 47.7K
12:37 1,677.40 1,677.40 1,677.40 1,677.40 46.3K
12:38 1,677.46 1,677.46 1,677.46 1,677.46 18.9K
12:39 1,678.09 1,678.09 1,678.09 1,678.09 24.6K
12:40 1,678.12 1,678.12 1,678.12 1,678.12 61.3K
12:41 1,677.10 1,677.10 1,677.10 1,677.10 20.6K
12:42 1,677.12 1,677.12 1,677.12 1,677.12 31.1K
12:43 1,676.90 1,676.90 1,676.90 1,676.90 17.0K
12:44 1,675.38 1,675.38 1,675.38 1,675.38 30.2K
12:45 1,674.90 1,674.90 1,674.90 1,674.90 52.0K
12:46 1,675.08 1,675.08 1,675.08 1,675.08 28.0K
12:47 1,673.82 1,673.82 1,673.82 1,673.82 95.1K
12:48 1,672.98 1,672.98 1,672.98 1,672.98 25.0K
12:49 1,673.05 1,673.05 1,673.05 1,673.05 14.9K
12:50 1,673.12 1,673.12 1,673.12 1,673.12 48.4K
12:51 1,672.52 1,672.52 1,672.52 1,672.52 7.7K
12:52 1,672.73 1,672.73 1,672.73 1,672.73 31.1K
12:53 1,673.83 1,673.83 1,673.83 1,673.83 28.7K
12:54 1,673.49 1,673.49 1,673.49 1,673.49 21.6K
12:55 1,673.48 1,673.48 1,673.48 1,673.48 13.9K
12:56 1,673.13 1,673.13 1,673.13 1,673.13 13.5K
12:57 1,673.17 1,673.17 1,673.17 1,673.17 9.1K
12:58 1,672.83 1,672.83 1,672.83 1,672.83 17.5K
12:59 1,672.88 1,672.88 1,672.88 1,672.88 24.8K
13:00 1,674.35 1,674.35 1,674.35 1,674.35 46.2K
13:01 1,673.20 1,673.20 1,673.20 1,673.20 25.9K
13:02 1,673.05 1,673.05 1,673.05 1,673.05 7.2K
13:03 1,672.51 1,672.51 1,672.51 1,672.51 13.4K
13:04 1,672.41 1,672.41 1,672.41 1,672.41 14.5K
13:05 1,672.65 1,672.65 1,672.65 1,672.65 23.6K
13:06 1,672.52 1,672.52 1,672.52 1,672.52 29.5K
13:07 1,672.85 1,672.85 1,672.85 1,672.85 15.3K
13:08 1,672.69 1,672.69 1,672.69 1,672.69 31.1K
13:09 1,672.95 1,672.95 1,672.95 1,672.95 16.7K
13:10 1,673.69 1,673.69 1,673.69 1,673.69 45.1K
13:11 1,673.68 1,673.68 1,673.68 1,673.68 14.7K
13:12 1,673.60 1,673.60 1,673.60 1,673.60 20.7K
13:13 1,673.65 1,673.65 1,673.65 1,673.65 24.8K
13:14 1,674.05 1,674.05 1,674.05 1,674.05 22.3K
13:15 1,673.50 1,673.50 1,673.50 1,673.50 41.8K
13:16 1,673.15 1,673.15 1,673.15 1,673.15 11.5K
13:17 1,672.94 1,672.94 1,672.94 1,672.94 14.3K
13:18 1,673.33 1,673.33 1,673.33 1,673.33 29.0K
13:19 1,673.25 1,673.25 1,673.25 1,673.25 11.4K
13:20 1,672.94 1,672.94 1,672.94 1,672.94 22.8K
13:21 1,672.80 1,672.80 1,672.80 1,672.80 16.9K
13:22 1,672.77 1,672.77 1,672.77 1,672.77 21.9K
13:23 1,673.05 1,673.05 1,673.05 1,673.05 19.2K
13:24 1,672.33 1,672.33 1,672.33 1,672.33 23.6K
13:25 1,670.90 1,670.90 1,670.90 1,670.90 25.6K
13:26 1,670.27 1,670.27 1,670.27 1,670.27 12.2K
13:27 1,670.65 1,670.65 1,670.65 1,670.65 37.5K
13:28 1,670.74 1,670.74 1,670.74 1,670.74 18.1K
13:29 1,671.61 1,671.61 1,671.61 1,671.61 31.6K
13:30 1,671.89 1,671.89 1,671.89 1,671.89 30.4K
13:31 1,672.03 1,672.03 1,672.03 1,672.03 9.4K
13:32 1,671.14 1,671.14 1,671.14 1,671.14 27.8K
13:33 1,671.66 1,671.66 1,671.66 1,671.66 8.0K
13:34 1,671.44 1,671.44 1,671.44 1,671.44 15.2K
13:35 1,672.12 1,672.12 1,672.12 1,672.12 17.1K
13:36 1,672.31 1,672.31 1,672.31 1,672.31 18.9K
13:37 1,672.65 1,672.65 1,672.65 1,672.65 13.8K
13:38 1,672.81 1,672.81 1,672.81 1,672.81 15.9K
13:39 1,672.95 1,672.95 1,672.95 1,672.95 933.5K
13:40 1,672.76 1,672.76 1,672.76 1,672.76 7.6K
13:41 1,673.11 1,673.11 1,673.11 1,673.11 51.3K
13:42 1,673.24 1,673.24 1,673.24 1,673.24 146.3K
13:43 1,672.81 1,672.81 1,672.81 1,672.81 110.7K
13:44 1,673.47 1,673.47 1,673.47 1,673.47 29.3K
13:45 1,673.45 1,673.45 1,673.45 1,673.45 13.9K
13:46 1,673.40 1,673.40 1,673.40 1,673.40 35.9K
13:47 1,673.57 1,673.57 1,673.57 1,673.57 6.5K
13:48 1,673.36 1,673.36 1,673.36 1,673.36 9.5K
13:49 1,673.24 1,673.24 1,673.24 1,673.24 36.5K
13:50 1,673.57 1,673.57 1,673.57 1,673.57 63.3K
13:51 1,673.85 1,673.85 1,673.85 1,673.85 19.5K
13:52 1,674.03 1,674.03 1,674.03 1,674.03 30.1K
13:53 1,674.22 1,674.22 1,674.22 1,674.22 17.4K
13:54 1,674.21 1,674.21 1,674.21 1,674.21 25.5K
13:55 1,673.95 1,673.95 1,673.95 1,673.95 37.4K
13:56 1,673.50 1,673.50 1,673.50 1,673.50 29.9K
13:57 1,673.54 1,673.54 1,673.54 1,673.54 16.5K
13:58 1,673.56 1,673.56 1,673.56 1,673.56 8.3K
13:59 1,673.67 1,673.67 1,673.67 1,673.67 8.6K
14:00 1,673.21 1,673.21 1,673.21 1,673.21 13.2K
14:01 1,672.25 1,672.25 1,672.25 1,672.25 42.7K
14:02 1,671.96 1,671.96 1,671.96 1,671.96 16.2K
14:03 1,672.09 1,672.09 1,672.09 1,672.09 48.9K
14:04 1,672.40 1,672.40 1,672.40 1,672.40 40.1K
14:05 1,672.45 1,672.45 1,672.45 1,672.45 8.7K
14:06 1,672.31 1,672.31 1,672.31 1,672.31 16.9K
14:07 1,672.08 1,672.08 1,672.08 1,672.08 15.5K
14:08 1,673.56 1,673.56 1,673.56 1,673.56 14.0K
14:09 1,674.00 1,674.00 1,674.00 1,674.00 14.1K
14:10 1,673.57 1,673.57 1,673.57 1,673.57 20.7K
14:11 1,673.04 1,673.04 1,673.04 1,673.04 11.9K
14:12 1,672.65 1,672.65 1,672.65 1,672.65 55.2K
14:13 1,672.76 1,672.76 1,672.76 1,672.76 39.2K
14:14 1,672.87 1,672.87 1,672.87 1,672.87 57.0K
14:15 1,672.70 1,672.70 1,672.70 1,672.70 13.1K
14:16 1,672.79 1,672.79 1,672.79 1,672.79 8.7K
14:17 1,673.38 1,673.38 1,673.38 1,673.38 11.6K
14:18 1,673.01 1,673.01 1,673.01 1,673.01 13.2K
14:19 1,673.47 1,673.47 1,673.47 1,673.47 16.5K
14:20 1,673.77 1,673.77 1,673.77 1,673.77 19.6K
14:21 1,673.59 1,673.59 1,673.59 1,673.59 30.0K
14:22 1,674.10 1,674.10 1,674.10 1,674.10 80.5K
14:23 1,673.30 1,673.30 1,673.30 1,673.30 22.2K
14:24 1,673.01 1,673.01 1,673.01 1,673.01 17.9K
14:25 1,672.79 1,672.79 1,672.79 1,672.79 106.8K
14:26 1,670.93 1,670.93 1,670.93 1,670.93 25.0K
14:27 1,671.97 1,671.97 1,671.97 1,671.97 14.5K
14:28 1,672.85 1,672.85 1,672.85 1,672.85 32.4K
14:29 1,673.21 1,673.21 1,673.21 1,673.21 7.6K
14:30 1,672.98 1,672.98 1,672.98 1,672.98 20.7K
14:31 1,673.02 1,673.02 1,673.02 1,673.02 12.9K
14:32 1,673.03 1,673.03 1,673.03 1,673.03 27.6K
14:33 1,673.62 1,673.62 1,673.62 1,673.62 18.6K
14:34 1,673.47 1,673.47 1,673.47 1,673.47 17.5K
14:35 1,673.46 1,673.46 1,673.46 1,673.46 12.8K
14:36 1,673.78 1,673.78 1,673.78 1,673.78 12.1K
14:37 1,675.10 1,675.10 1,675.10 1,675.10 16.2K
14:38 1,674.50 1,674.50 1,674.50 1,674.50 22.4K
14:39 1,674.65 1,674.65 1,674.65 1,674.65 26.5K
14:40 1,674.73 1,674.73 1,674.73 1,674.73 12.0K
14:41 1,675.35 1,675.35 1,675.35 1,675.35 16.9K
14:42 1,675.80 1,675.80 1,675.80 1,675.80 13.2K
14:43 1,675.66 1,675.66 1,675.66 1,675.66 31.3K
14:44 1,676.14 1,676.14 1,676.14 1,676.14 10.2K
14:45 1,676.54 1,676.54 1,676.54 1,676.54 29.1K
14:46 1,676.17 1,676.17 1,676.17 1,676.17 94.1K
14:47 1,676.91 1,676.91 1,676.91 1,676.91 22.3K
14:48 1,677.02 1,677.02 1,677.02 1,677.02 10.8K
14:49 1,676.73 1,676.73 1,676.73 1,676.73 45.9K
14:50 1,676.83 1,676.83 1,676.83 1,676.83 19.5K
14:51 1,677.74 1,677.74 1,677.74 1,677.74 37.2K
14:52 1,677.62 1,677.62 1,677.62 1,677.62 17.2K
14:53 1,677.79 1,677.79 1,677.79 1,677.79 28.1K
14:54 1,678.05 1,678.05 1,678.05 1,678.05 26.6K
14:55 1,678.16 1,678.16 1,678.16 1,678.16 43.8K
14:56 1,678.49 1,678.49 1,678.49 1,678.49 25.7K
14:57 1,677.20 1,677.20 1,677.20 1,677.20 20.5K
14:58 1,677.64 1,677.64 1,677.64 1,677.64 11.1K
14:59 1,677.58 1,677.58 1,677.58 1,677.58 12.3K
15:00 1,677.53 1,677.53 1,677.53 1,677.53 26.3K
15:01 1,677.37 1,677.37 1,677.37 1,677.37 8.6K
15:02 1,677.45 1,677.45 1,677.45 1,677.45 19.5K
15:03 1,677.33 1,677.33 1,677.33 1,677.33 22.6K
15:04 1,677.15 1,677.15 1,677.15 1,677.15 16.6K
15:05 1,676.77 1,676.77 1,676.77 1,676.77 19.6K
15:06 1,676.75 1,676.75 1,676.75 1,676.75 23.8K
15:07 1,676.82 1,676.82 1,676.82 1,676.82 22.2K
15:08 1,677.02 1,677.02 1,677.02 1,677.02 21.7K
15:09 1,676.70 1,676.70 1,676.70 1,676.70 10.6K
15:10 1,676.70 1,676.70 1,676.70 1,676.70 15.0K
15:11 1,676.74 1,676.74 1,676.74 1,676.74 7.6K
15:12 1,676.59 1,676.59 1,676.59 1,676.59 12.7K
15:13 1,676.43 1,676.43 1,676.43 1,676.43 6.6K
15:14 1,676.69 1,676.69 1,676.69 1,676.69 10.9K
15:15 1,675.53 1,675.53 1,675.53 1,675.53 28.1K
15:16 1,675.82 1,675.82 1,675.82 1,675.82 11.8K
15:17 1,674.27 1,674.27 1,674.27 1,674.27 12.4K
15:18 1,672.99 1,672.99 1,672.99 1,672.99 16.0K
15:19 1,673.20 1,673.20 1,673.20 1,673.20 53.0K
15:20 1,673.52 1,673.52 1,673.52 1,673.52 14.4K
15:21 1,673.43 1,673.43 1,673.43 1,673.43 12.9K
15:22 1,673.67 1,673.67 1,673.67 1,673.67 24.6K
15:23 1,673.44 1,673.44 1,673.44 1,673.44 13.4K
15:24 1,671.81 1,671.81 1,671.81 1,671.81 22.7K
15:25 1,671.95 1,671.95 1,671.95 1,671.95 27.5K
15:26 1,672.22 1,672.22 1,672.22 1,672.22 20.1K
15:27 1,673.06 1,673.06 1,673.06 1,673.06 19.6K
15:28 1,673.69 1,673.69 1,673.69 1,673.69 60.5K
15:29 1,673.50 1,673.50 1,673.50 1,673.50 27.6K
15:30 1,671.84 1,671.84 1,671.84 1,671.84 36.7K
15:31 1,670.53 1,670.53 1,670.53 1,670.53 69.7K
15:32 1,669.73 1,669.73 1,669.73 1,669.73 48.3K
15:33 1,670.11 1,670.11 1,670.11 1,670.11 24.3K
15:34 1,669.67 1,669.67 1,669.67 1,669.67 26.1K
15:35 1,670.01 1,670.01 1,670.01 1,670.01 50.8K
15:36 1,671.72 1,671.72 1,671.72 1,671.72 34.7K
15:37 1,673.44 1,673.44 1,673.44 1,673.44 35.3K
15:38 1,674.33 1,674.33 1,674.33 1,674.33 27.9K
15:39 1,673.50 1,673.50 1,673.50 1,673.50 25.8K
15:40 1,673.00 1,673.00 1,673.00 1,673.00 21.5K
15:41 1,673.10 1,673.10 1,673.10 1,673.10 405.5K
15:42 1,673.69 1,673.69 1,673.69 1,673.69 39.9K
15:43 1,673.42 1,673.42 1,673.42 1,673.42 25.8K
15:44 1,673.22 1,673.22 1,673.22 1,673.22 31.1K
15:45 1,671.65 1,671.65 1,671.65 1,671.65 28.8K
15:46 1,673.07 1,673.07 1,673.07 1,673.07 62.4K
15:47 1,672.45 1,672.45 1,672.45 1,672.45 47.5K
15:48 1,672.12 1,672.12 1,672.12 1,672.12 43.2K
15:49 1,674.07 1,674.07 1,674.07 1,674.07 30.8K
15:50 1,675.01 1,675.01 1,675.01 1,675.01 46.5K
15:51 1,675.04 1,675.04 1,675.04 1,675.04 30.4K
15:52 1,675.10 1,675.10 1,675.10 1,675.10 27.8K
15:53 1,675.30 1,675.30 1,675.30 1,675.30 21.9K
15:54 1,675.60 1,675.60 1,675.60 1,675.60 31.2K
15:55 1,672.78 1,672.78 1,672.78 1,672.78 56.1K
15:56 1,673.48 1,673.48 1,673.48 1,673.48 44.2K
15:57 1,672.54 1,672.54 1,672.54 1,672.54 53.4K
15:58 1,673.26 1,673.26 1,673.26 1,673.26 95.1K
15:59 1,671.41 1,671.41 1,671.41 1,671.41 62.8K
16:00 1,671.22 1,671.22 1,671.22 1,671.22 230.6K
16:01 1,670.11 1,670.11 1,670.11 1,670.11 26.8K
16:02 1,670.80 1,670.80 1,670.80 1,670.80 46.9K
16:03 1,671.47 1,671.47 1,671.47 1,671.47 40.1K
16:04 1,672.97 1,672.97 1,672.97 1,672.97 35.9K
16:05 1,673.43 1,673.43 1,673.43 1,673.43 23.7K
16:06 1,673.22 1,673.22 1,673.22 1,673.22 54.3K
16:07 1,672.62 1,672.62 1,672.62 1,672.62 40.4K
16:08 1,672.16 1,672.16 1,672.16 1,672.16 36.3K
16:09 1,671.56 1,671.56 1,671.56 1,671.56 26.2K
16:10 1,671.10 1,671.10 1,671.10 1,671.10 25.6K
16:11 1,673.20 1,673.20 1,673.20 1,673.20 95.6K
16:12 1,672.20 1,672.20 1,672.20 1,672.20 31.8K
16:13 1,671.07 1,671.07 1,671.07 1,671.07 21.8K
16:14 1,670.94 1,670.94 1,670.94 1,670.94 18.9K
16:15 1,671.74 1,671.74 1,671.74 1,671.74 25.4K
16:16 1,671.60 1,671.60 1,671.60 1,671.60 30.5K
16:17 1,670.13 1,670.13 1,670.13 1,670.13 36.4K
16:18 1,671.52 1,671.52 1,671.52 1,671.52 21.9K
16:19 1,671.20 1,671.20 1,671.20 1,671.20 71.3K
16:20 1,670.20 1,670.20 1,670.20 1,670.20 31.2K
16:21 1,670.50 1,670.50 1,670.50 1,670.50 21.9K
16:22 1,670.22 1,670.22 1,670.22 1,670.22 13.3K
16:23 1,669.84 1,669.84 1,669.84 1,669.84 37.5K
16:24 1,668.84 1,668.84 1,668.84 1,668.84 26.0K
16:25 1,668.75 1,668.75 1,668.75 1,668.75 23.4K
16:26 1,669.01 1,669.01 1,669.01 1,669.01 32.3K
16:27 1,669.89 1,669.89 1,669.89 1,669.89 20.0K
16:28 1,670.67 1,670.67 1,670.67 1,670.67 25.4K
16:29 1,670.56 1,670.56 1,670.56 1,670.56 58.7K
16:30 1,669.79 1,669.79 1,669.79 1,669.79 63.9K
16:31 1,668.32 1,668.32 1,668.32 1,668.32 61.5K
16:32 1,667.71 1,667.71 1,667.71 1,667.71 25.2K
16:33 1,668.14 1,668.14 1,668.14 1,668.14 30.4K
16:34 1,667.40 1,667.40 1,667.40 1,667.40 26.7K
16:35 1,667.05 1,667.05 1,667.05 1,667.05 29.2K
16:36 1,666.63 1,666.63 1,666.63 1,666.63 52.5K
16:37 1,666.22 1,666.22 1,666.22 1,666.22 66.6K
16:38 1,665.97 1,665.97 1,665.97 1,665.97 29.2K
16:39 1,666.77 1,666.77 1,666.77 1,666.77 34.5K
16:40 1,666.82 1,666.82 1,666.82 1,666.82 30.4K
16:41 1,666.78 1,666.78 1,666.78 1,666.78 35.6K
16:42 1,665.49 1,665.49 1,665.49 1,665.49 37.6K
16:43 1,665.11 1,665.11 1,665.11 1,665.11 49.6K
16:44 1,665.09 1,665.09 1,665.09 1,665.09 31.7K
16:45 1,665.12 1,665.12 1,665.12 1,665.12 49.9K
16:46 1,665.48 1,665.48 1,665.48 1,665.48 96.3K
16:47 1,665.03 1,665.03 1,665.03 1,665.03 39.9K
16:48 1,664.91 1,664.91 1,664.91 1,664.91 35.9K
16:49 1,664.63 1,664.63 1,664.63 1,664.63 47.1K
16:50 1,665.29 1,665.29 1,665.29 1,665.29 29.2K
16:51 1,667.15 1,667.15 1,667.15 1,667.15 63.3K
16:52 1,663.47 1,663.47 1,663.47 1,663.47 63.9K
16:53 1,662.71 1,662.71 1,662.71 1,662.71 80.2K
16:54 1,663.61 1,663.61 1,663.61 1,663.61 81.6K
16:55 1,663.21 1,663.21 1,663.21 1,663.21 7,219.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし