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 1,654.75 1,654.75 1,654.75 1,654.75 452.9K
09:01 1,653.15 1,653.15 1,653.15 1,653.15 96.1K
09:02 1,654.82 1,654.82 1,654.82 1,654.82 53.6K
09:03 1,653.91 1,653.91 1,653.91 1,653.91 112.2K
09:04 1,654.10 1,654.10 1,654.10 1,654.10 42.1K
09:05 1,655.59 1,655.59 1,655.59 1,655.59 255.0K
09:06 1,654.56 1,654.56 1,654.56 1,654.56 85.8K
09:07 1,651.19 1,651.19 1,651.19 1,651.19 49.0K
09:08 1,651.66 1,651.66 1,651.66 1,651.66 30.8K
09:09 1,653.18 1,653.18 1,653.18 1,653.18 25.2K
09:10 1,651.38 1,651.38 1,651.38 1,651.38 62.0K
09:11 1,651.27 1,651.27 1,651.27 1,651.27 32.3K
09:12 1,651.89 1,651.89 1,651.89 1,651.89 35.5K
09:13 1,652.12 1,652.12 1,652.12 1,652.12 39.2K
09:14 1,651.98 1,651.98 1,651.98 1,651.98 19.9K
09:15 1,650.68 1,650.68 1,650.68 1,650.68 96.9K
09:16 1,650.81 1,650.81 1,650.81 1,650.81 45.0K
09:17 1,650.58 1,650.58 1,650.58 1,650.58 31.7K
09:18 1,651.44 1,651.44 1,651.44 1,651.44 189.0K
09:19 1,653.01 1,653.01 1,653.01 1,653.01 35.4K
09:20 1,652.50 1,652.50 1,652.50 1,652.50 32.2K
09:21 1,652.48 1,652.48 1,652.48 1,652.48 24.4K
09:22 1,652.83 1,652.83 1,652.83 1,652.83 28.7K
09:23 1,653.38 1,653.38 1,653.38 1,653.38 53.9K
09:24 1,651.86 1,651.86 1,651.86 1,651.86 26.6K
09:25 1,652.61 1,652.61 1,652.61 1,652.61 19.8K
09:26 1,651.76 1,651.76 1,651.76 1,651.76 26.7K
09:27 1,651.78 1,651.78 1,651.78 1,651.78 31.0K
09:28 1,651.86 1,651.86 1,651.86 1,651.86 9.4K
09:29 1,651.57 1,651.57 1,651.57 1,651.57 35.2K
09:30 1,649.87 1,649.87 1,649.87 1,649.87 131.1K
09:31 1,650.27 1,650.27 1,650.27 1,650.27 32.8K
09:32 1,648.48 1,648.48 1,648.48 1,648.48 62.7K
09:33 1,648.72 1,648.72 1,648.72 1,648.72 21.2K
09:34 1,648.80 1,648.80 1,648.80 1,648.80 34.8K
09:35 1,649.48 1,649.48 1,649.48 1,649.48 25.9K
09:36 1,648.98 1,648.98 1,648.98 1,648.98 20.4K
09:37 1,648.38 1,648.38 1,648.38 1,648.38 71.4K
09:38 1,646.85 1,646.85 1,646.85 1,646.85 80.6K
09:39 1,647.23 1,647.23 1,647.23 1,647.23 31.7K
09:40 1,646.17 1,646.17 1,646.17 1,646.17 43.5K
09:41 1,645.59 1,645.59 1,645.59 1,645.59 22.0K
09:42 1,644.97 1,644.97 1,644.97 1,644.97 11.3K
09:43 1,644.80 1,644.80 1,644.80 1,644.80 90.0K
09:44 1,644.52 1,644.52 1,644.52 1,644.52 19.1K
09:45 1,644.02 1,644.02 1,644.02 1,644.02 41.0K
09:46 1,642.91 1,642.91 1,642.91 1,642.91 32.5K
09:47 1,643.95 1,643.95 1,643.95 1,643.95 29.5K
09:48 1,645.06 1,645.06 1,645.06 1,645.06 20.1K
09:49 1,645.72 1,645.72 1,645.72 1,645.72 18.1K
09:50 1,645.42 1,645.42 1,645.42 1,645.42 21.2K
09:51 1,646.64 1,646.64 1,646.64 1,646.64 20.1K
09:52 1,647.08 1,647.08 1,647.08 1,647.08 14.3K
09:53 1,646.28 1,646.28 1,646.28 1,646.28 30.1K
09:54 1,647.01 1,647.01 1,647.01 1,647.01 20.7K
09:55 1,647.58 1,647.58 1,647.58 1,647.58 19.9K
09:56 1,647.41 1,647.41 1,647.41 1,647.41 11.6K
09:57 1,647.59 1,647.59 1,647.59 1,647.59 13.1K
09:58 1,647.97 1,647.97 1,647.97 1,647.97 15.4K
09:59 1,648.46 1,648.46 1,648.46 1,648.46 29.3K
10:00 1,650.13 1,650.13 1,650.13 1,650.13 41.4K
10:01 1,649.52 1,649.52 1,649.52 1,649.52 19.6K
10:02 1,649.60 1,649.60 1,649.60 1,649.60 56.4K
10:03 1,648.89 1,648.89 1,648.89 1,648.89 32.9K
10:04 1,648.73 1,648.73 1,648.73 1,648.73 39.3K
10:05 1,649.26 1,649.26 1,649.26 1,649.26 25.6K
10:06 1,647.80 1,647.80 1,647.80 1,647.80 38.6K
10:07 1,646.71 1,646.71 1,646.71 1,646.71 44.6K
10:08 1,646.53 1,646.53 1,646.53 1,646.53 21.5K
10:09 1,646.61 1,646.61 1,646.61 1,646.61 14.4K
10:10 1,646.75 1,646.75 1,646.75 1,646.75 32.3K
10:11 1,646.93 1,646.93 1,646.93 1,646.93 16.4K
10:12 1,647.06 1,647.06 1,647.06 1,647.06 15.4K
10:13 1,647.33 1,647.33 1,647.33 1,647.33 19.4K
10:14 1,647.76 1,647.76 1,647.76 1,647.76 27.6K
10:15 1,647.46 1,647.46 1,647.46 1,647.46 11.6K
10:16 1,646.86 1,646.86 1,646.86 1,646.86 56.5K
10:17 1,646.67 1,646.67 1,646.67 1,646.67 35.6K
10:18 1,646.48 1,646.48 1,646.48 1,646.48 25.9K
10:19 1,646.04 1,646.04 1,646.04 1,646.04 35.5K
10:20 1,645.83 1,645.83 1,645.83 1,645.83 70.7K
10:21 1,646.24 1,646.24 1,646.24 1,646.24 25.4K
10:22 1,646.76 1,646.76 1,646.76 1,646.76 23.1K
10:23 1,646.16 1,646.16 1,646.16 1,646.16 68.1K
10:24 1,644.78 1,644.78 1,644.78 1,644.78 38.5K
10:25 1,643.61 1,643.61 1,643.61 1,643.61 40.0K
10:26 1,642.52 1,642.52 1,642.52 1,642.52 59.6K
10:27 1,641.85 1,641.85 1,641.85 1,641.85 43.9K
10:28 1,641.57 1,641.57 1,641.57 1,641.57 45.6K
10:29 1,640.87 1,640.87 1,640.87 1,640.87 201.6K
10:30 1,640.04 1,640.04 1,640.04 1,640.04 21.9K
10:31 1,638.66 1,638.66 1,638.66 1,638.66 26.1K
10:32 1,638.94 1,638.94 1,638.94 1,638.94 43.4K
10:33 1,637.62 1,637.62 1,637.62 1,637.62 40.6K
10:34 1,639.47 1,639.47 1,639.47 1,639.47 36.2K
10:35 1,639.04 1,639.04 1,639.04 1,639.04 40.1K
10:36 1,639.38 1,639.38 1,639.38 1,639.38 57.8K
10:37 1,640.36 1,640.36 1,640.36 1,640.36 31.5K
10:38 1,641.40 1,641.40 1,641.40 1,641.40 46.7K
10:39 1,641.50 1,641.50 1,641.50 1,641.50 34.5K
10:40 1,641.55 1,641.55 1,641.55 1,641.55 30.0K
10:41 1,642.06 1,642.06 1,642.06 1,642.06 15.5K
10:42 1,642.40 1,642.40 1,642.40 1,642.40 34.3K
10:43 1,641.51 1,641.51 1,641.51 1,641.51 42.2K
10:44 1,640.19 1,640.19 1,640.19 1,640.19 47.6K
10:45 1,640.26 1,640.26 1,640.26 1,640.26 29.8K
10:46 1,641.14 1,641.14 1,641.14 1,641.14 35.9K
10:47 1,641.29 1,641.29 1,641.29 1,641.29 16.6K
10:48 1,642.02 1,642.02 1,642.02 1,642.02 77.8K
10:49 1,641.23 1,641.23 1,641.23 1,641.23 36.8K
10:50 1,641.39 1,641.39 1,641.39 1,641.39 15.8K
10:51 1,641.55 1,641.55 1,641.55 1,641.55 10.2K
10:52 1,642.26 1,642.26 1,642.26 1,642.26 23.0K
10:53 1,641.77 1,641.77 1,641.77 1,641.77 15.2K
10:54 1,641.79 1,641.79 1,641.79 1,641.79 15.8K
10:55 1,641.33 1,641.33 1,641.33 1,641.33 15.3K
10:56 1,640.91 1,640.91 1,640.91 1,640.91 17.2K
10:57 1,641.97 1,641.97 1,641.97 1,641.97 12.8K
10:58 1,642.56 1,642.56 1,642.56 1,642.56 64.3K
10:59 1,644.15 1,644.15 1,644.15 1,644.15 17.8K
11:00 1,644.79 1,644.79 1,644.79 1,644.79 14.6K
11:01 1,646.19 1,646.19 1,646.19 1,646.19 21.2K
11:02 1,645.41 1,645.41 1,645.41 1,645.41 20.3K
11:03 1,645.03 1,645.03 1,645.03 1,645.03 55.0K
11:04 1,644.77 1,644.77 1,644.77 1,644.77 21.1K
11:05 1,643.35 1,643.35 1,643.35 1,643.35 70.2K
11:06 1,644.40 1,644.40 1,644.40 1,644.40 13.1K
11:07 1,644.44 1,644.44 1,644.44 1,644.44 12.6K
11:08 1,644.81 1,644.81 1,644.81 1,644.81 22.8K
11:09 1,643.97 1,643.97 1,643.97 1,643.97 7.3K
11:10 1,643.30 1,643.30 1,643.30 1,643.30 33.2K
11:11 1,642.93 1,642.93 1,642.93 1,642.93 13.5K
11:12 1,642.81 1,642.81 1,642.81 1,642.81 13.5K
11:13 1,642.39 1,642.39 1,642.39 1,642.39 14.4K
11:14 1,642.93 1,642.93 1,642.93 1,642.93 9.2K
11:15 1,642.94 1,642.94 1,642.94 1,642.94 16.7K
11:16 1,642.40 1,642.40 1,642.40 1,642.40 29.4K
11:17 1,642.56 1,642.56 1,642.56 1,642.56 42.7K
11:18 1,642.11 1,642.11 1,642.11 1,642.11 40.0K
11:19 1,641.73 1,641.73 1,641.73 1,641.73 11.2K
11:20 1,640.74 1,640.74 1,640.74 1,640.74 21.7K
11:21 1,640.77 1,640.77 1,640.77 1,640.77 20.3K
11:22 1,640.34 1,640.34 1,640.34 1,640.34 28.9K
11:23 1,639.94 1,639.94 1,639.94 1,639.94 25.9K
11:24 1,640.68 1,640.68 1,640.68 1,640.68 149.3K
11:25 1,640.30 1,640.30 1,640.30 1,640.30 41.6K
11:26 1,639.40 1,639.40 1,639.40 1,639.40 16.1K
11:27 1,637.34 1,637.34 1,637.34 1,637.34 122.4K
11:28 1,637.45 1,637.45 1,637.45 1,637.45 17.5K
11:29 1,637.45 1,637.45 1,637.45 1,637.45 9.3K
11:30 1,637.43 1,637.43 1,637.43 1,637.43 17.4K
11:31 1,637.59 1,637.59 1,637.59 1,637.59 26.3K
11:32 1,636.15 1,636.15 1,636.15 1,636.15 12.3K
11:33 1,633.71 1,633.71 1,633.71 1,633.71 90.0K
11:34 1,634.05 1,634.05 1,634.05 1,634.05 33.6K
11:35 1,635.22 1,635.22 1,635.22 1,635.22 17.7K
11:36 1,635.29 1,635.29 1,635.29 1,635.29 69.6K
11:37 1,635.66 1,635.66 1,635.66 1,635.66 14.6K
11:38 1,636.13 1,636.13 1,636.13 1,636.13 13.6K
11:39 1,636.20 1,636.20 1,636.20 1,636.20 13.8K
11:40 1,636.24 1,636.24 1,636.24 1,636.24 18.3K
11:41 1,636.03 1,636.03 1,636.03 1,636.03 9.0K
11:42 1,635.95 1,635.95 1,635.95 1,635.95 26.6K
11:43 1,636.82 1,636.82 1,636.82 1,636.82 10.9K
11:44 1,637.67 1,637.67 1,637.67 1,637.67 18.9K
11:45 1,637.77 1,637.77 1,637.77 1,637.77 17.0K
11:46 1,637.30 1,637.30 1,637.30 1,637.30 63.0K
11:47 1,637.86 1,637.86 1,637.86 1,637.86 5.4K
11:48 1,638.11 1,638.11 1,638.11 1,638.11 12.6K
11:49 1,638.12 1,638.12 1,638.12 1,638.12 17.5K
11:50 1,636.94 1,636.94 1,636.94 1,636.94 72.3K
11:51 1,636.96 1,636.96 1,636.96 1,636.96 6.3K
11:52 1,636.85 1,636.85 1,636.85 1,636.85 7.4K
11:53 1,638.13 1,638.13 1,638.13 1,638.13 28.3K
11:54 1,639.27 1,639.27 1,639.27 1,639.27 16.4K
11:55 1,640.39 1,640.39 1,640.39 1,640.39 23.0K
11:56 1,639.79 1,639.79 1,639.79 1,639.79 13.9K
11:57 1,639.88 1,639.88 1,639.88 1,639.88 14.4K
11:58 1,641.05 1,641.05 1,641.05 1,641.05 46.3K
11:59 1,641.14 1,641.14 1,641.14 1,641.14 23.8K
12:00 1,641.41 1,641.41 1,641.41 1,641.41 18.4K
12:01 1,642.27 1,642.27 1,642.27 1,642.27 20.6K
12:02 1,642.19 1,642.19 1,642.19 1,642.19 7.9K
12:03 1,641.89 1,641.89 1,641.89 1,641.89 17.7K
12:04 1,641.44 1,641.44 1,641.44 1,641.44 8.6K
12:05 1,641.06 1,641.06 1,641.06 1,641.06 15.6K
12:06 1,641.14 1,641.14 1,641.14 1,641.14 12.0K
12:07 1,640.78 1,640.78 1,640.78 1,640.78 7.3K
12:08 1,640.65 1,640.65 1,640.65 1,640.65 11.5K
12:09 1,640.53 1,640.53 1,640.53 1,640.53 11.4K
12:10 1,641.50 1,641.50 1,641.50 1,641.50 6.6K
12:11 1,641.54 1,641.54 1,641.54 1,641.54 30.0K
12:12 1,641.69 1,641.69 1,641.69 1,641.69 6.4K
12:13 1,641.42 1,641.42 1,641.42 1,641.42 11.2K
12:14 1,641.24 1,641.24 1,641.24 1,641.24 18.7K
12:15 1,641.58 1,641.58 1,641.58 1,641.58 16.5K
12:16 1,641.63 1,641.63 1,641.63 1,641.63 20.8K
12:17 1,641.24 1,641.24 1,641.24 1,641.24 33.7K
12:18 1,641.32 1,641.32 1,641.32 1,641.32 11.1K
12:19 1,641.01 1,641.01 1,641.01 1,641.01 12.5K
12:20 1,640.97 1,640.97 1,640.97 1,640.97 19.2K
12:21 1,640.99 1,640.99 1,640.99 1,640.99 11.9K
12:22 1,640.09 1,640.09 1,640.09 1,640.09 25.3K
12:23 1,640.16 1,640.16 1,640.16 1,640.16 4.5K
12:24 1,640.93 1,640.93 1,640.93 1,640.93 13.6K
12:25 1,641.47 1,641.47 1,641.47 1,641.47 15.7K
12:26 1,641.30 1,641.30 1,641.30 1,641.30 5.2K
12:27 1,641.07 1,641.07 1,641.07 1,641.07 9.5K
12:28 1,641.16 1,641.16 1,641.16 1,641.16 9.4K
12:29 1,640.93 1,640.93 1,640.93 1,640.93 16.6K
12:30 1,641.16 1,641.16 1,641.16 1,641.16 13.9K
12:31 1,641.77 1,641.77 1,641.77 1,641.77 6.7K
12:32 1,641.68 1,641.68 1,641.68 1,641.68 8.9K
12:33 1,641.72 1,641.72 1,641.72 1,641.72 19.1K
12:34 1,641.62 1,641.62 1,641.62 1,641.62 9.6K
12:35 1,641.30 1,641.30 1,641.30 1,641.30 11.7K
12:36 1,641.21 1,641.21 1,641.21 1,641.21 6.2K
12:37 1,641.14 1,641.14 1,641.14 1,641.14 6.3K
12:38 1,640.93 1,640.93 1,640.93 1,640.93 10.0K
12:39 1,641.03 1,641.03 1,641.03 1,641.03 11.0K
12:40 1,641.56 1,641.56 1,641.56 1,641.56 14.6K
12:41 1,641.79 1,641.79 1,641.79 1,641.79 24.5K
12:42 1,641.98 1,641.98 1,641.98 1,641.98 11.5K
12:43 1,641.90 1,641.90 1,641.90 1,641.90 18.8K
12:44 1,641.54 1,641.54 1,641.54 1,641.54 10.3K
12:45 1,641.59 1,641.59 1,641.59 1,641.59 30.2K
12:46 1,641.57 1,641.57 1,641.57 1,641.57 10.8K
12:47 1,641.34 1,641.34 1,641.34 1,641.34 10.3K
12:48 1,641.05 1,641.05 1,641.05 1,641.05 18.5K
12:49 1,641.20 1,641.20 1,641.20 1,641.20 25.3K
12:50 1,640.67 1,640.67 1,640.67 1,640.67 23.5K
12:51 1,640.82 1,640.82 1,640.82 1,640.82 20.8K
12:52 1,640.49 1,640.49 1,640.49 1,640.49 9.4K
12:53 1,640.77 1,640.77 1,640.77 1,640.77 11.3K
12:54 1,640.19 1,640.19 1,640.19 1,640.19 22.4K
12:55 1,640.22 1,640.22 1,640.22 1,640.22 11.3K
12:56 1,640.19 1,640.19 1,640.19 1,640.19 9.7K
12:57 1,640.29 1,640.29 1,640.29 1,640.29 25.6K
12:58 1,640.46 1,640.46 1,640.46 1,640.46 16.5K
12:59 1,640.89 1,640.89 1,640.89 1,640.89 23.0K
13:00 1,640.66 1,640.66 1,640.66 1,640.66 9.7K
13:01 1,641.68 1,641.68 1,641.68 1,641.68 26.3K
13:02 1,641.36 1,641.36 1,641.36 1,641.36 30.8K
13:03 1,641.95 1,641.95 1,641.95 1,641.95 42.5K
13:04 1,642.19 1,642.19 1,642.19 1,642.19 20.8K
13:05 1,641.93 1,641.93 1,641.93 1,641.93 19.3K
13:06 1,642.83 1,642.83 1,642.83 1,642.83 21.1K
13:07 1,642.00 1,642.00 1,642.00 1,642.00 28.0K
13:08 1,642.92 1,642.92 1,642.92 1,642.92 13.2K
13:09 1,643.13 1,643.13 1,643.13 1,643.13 10.5K
13:10 1,643.09 1,643.09 1,643.09 1,643.09 43.5K
13:11 1,643.48 1,643.48 1,643.48 1,643.48 46.8K
13:12 1,643.86 1,643.86 1,643.86 1,643.86 17.5K
13:13 1,644.58 1,644.58 1,644.58 1,644.58 27.0K
13:14 1,645.10 1,645.10 1,645.10 1,645.10 13.6K
13:15 1,645.57 1,645.57 1,645.57 1,645.57 76.3K
13:16 1,644.97 1,644.97 1,644.97 1,644.97 19.3K
13:17 1,644.44 1,644.44 1,644.44 1,644.44 21.1K
13:18 1,644.30 1,644.30 1,644.30 1,644.30 15.0K
13:19 1,644.35 1,644.35 1,644.35 1,644.35 15.5K
13:20 1,644.02 1,644.02 1,644.02 1,644.02 23.0K
13:21 1,643.79 1,643.79 1,643.79 1,643.79 13.9K
13:22 1,644.09 1,644.09 1,644.09 1,644.09 31.2K
13:23 1,643.93 1,643.93 1,643.93 1,643.93 9.4K
13:24 1,644.23 1,644.23 1,644.23 1,644.23 17.3K
13:25 1,644.58 1,644.58 1,644.58 1,644.58 61.0K
13:26 1,644.81 1,644.81 1,644.81 1,644.81 17.4K
13:27 1,645.60 1,645.60 1,645.60 1,645.60 13.4K
13:28 1,646.15 1,646.15 1,646.15 1,646.15 16.8K
13:29 1,646.37 1,646.37 1,646.37 1,646.37 29.3K
13:30 1,646.39 1,646.39 1,646.39 1,646.39 26.2K
13:31 1,646.34 1,646.34 1,646.34 1,646.34 12.1K
13:32 1,646.20 1,646.20 1,646.20 1,646.20 15.7K
13:33 1,646.31 1,646.31 1,646.31 1,646.31 13.1K
13:34 1,646.54 1,646.54 1,646.54 1,646.54 23.3K
13:35 1,646.44 1,646.44 1,646.44 1,646.44 7.8K
13:36 1,646.58 1,646.58 1,646.58 1,646.58 13.4K
13:37 1,646.56 1,646.56 1,646.56 1,646.56 13.1K
13:38 1,646.79 1,646.79 1,646.79 1,646.79 7.2K
13:39 1,645.37 1,645.37 1,645.37 1,645.37 17.6K
13:40 1,645.37 1,645.37 1,645.37 1,645.37 11.6K
13:41 1,645.36 1,645.36 1,645.36 1,645.36 9.9K
13:42 1,645.45 1,645.45 1,645.45 1,645.45 5.3K
13:43 1,645.51 1,645.51 1,645.51 1,645.51 10.4K
13:44 1,645.24 1,645.24 1,645.24 1,645.24 6.0K
13:45 1,646.05 1,646.05 1,646.05 1,646.05 25.6K
13:46 1,647.02 1,647.02 1,647.02 1,647.02 8.9K
13:47 1,647.44 1,647.44 1,647.44 1,647.44 11.0K
13:48 1,647.94 1,647.94 1,647.94 1,647.94 7.0K
13:49 1,647.28 1,647.28 1,647.28 1,647.28 25.7K
13:50 1,647.85 1,647.85 1,647.85 1,647.85 15.8K
13:51 1,647.64 1,647.64 1,647.64 1,647.64 10.6K
13:52 1,648.02 1,648.02 1,648.02 1,648.02 27.0K
13:53 1,648.50 1,648.50 1,648.50 1,648.50 15.6K
13:54 1,648.88 1,648.88 1,648.88 1,648.88 8.7K
13:55 1,649.00 1,649.00 1,649.00 1,649.00 23.9K
13:56 1,649.39 1,649.39 1,649.39 1,649.39 12.9K
13:57 1,649.95 1,649.95 1,649.95 1,649.95 20.2K
13:58 1,649.43 1,649.43 1,649.43 1,649.43 44.7K
13:59 1,650.10 1,650.10 1,650.10 1,650.10 62.8K
14:00 1,649.61 1,649.61 1,649.61 1,649.61 29.4K
14:01 1,649.72 1,649.72 1,649.72 1,649.72 12.3K
14:02 1,650.02 1,650.02 1,650.02 1,650.02 9.2K
14:03 1,649.91 1,649.91 1,649.91 1,649.91 26.6K
14:04 1,650.06 1,650.06 1,650.06 1,650.06 9.0K
14:05 1,649.35 1,649.35 1,649.35 1,649.35 14.2K
14:06 1,649.12 1,649.12 1,649.12 1,649.12 17.2K
14:07 1,648.76 1,648.76 1,648.76 1,648.76 13.9K
14:08 1,648.53 1,648.53 1,648.53 1,648.53 44.8K
14:09 1,648.66 1,648.66 1,648.66 1,648.66 14.1K
14:10 1,648.04 1,648.04 1,648.04 1,648.04 18.2K
14:11 1,648.36 1,648.36 1,648.36 1,648.36 53.1K
14:12 1,648.04 1,648.04 1,648.04 1,648.04 12.0K
14:13 1,647.88 1,647.88 1,647.88 1,647.88 30.3K
14:14 1,647.84 1,647.84 1,647.84 1,647.84 26.9K
14:15 1,650.58 1,650.58 1,650.58 1,650.58 62.4K
14:16 1,649.53 1,649.53 1,649.53 1,649.53 107.0K
14:17 1,649.76 1,649.76 1,649.76 1,649.76 35.6K
14:18 1,649.77 1,649.77 1,649.77 1,649.77 43.4K
14:19 1,649.43 1,649.43 1,649.43 1,649.43 23.0K
14:20 1,649.98 1,649.98 1,649.98 1,649.98 20.6K
14:21 1,650.71 1,650.71 1,650.71 1,650.71 132.8K
14:22 1,650.71 1,650.71 1,650.71 1,650.71 18.2K
14:23 1,651.25 1,651.25 1,651.25 1,651.25 17.3K
14:24 1,651.46 1,651.46 1,651.46 1,651.46 25.3K
14:25 1,651.69 1,651.69 1,651.69 1,651.69 27.5K
14:26 1,651.95 1,651.95 1,651.95 1,651.95 30.8K
14:27 1,652.13 1,652.13 1,652.13 1,652.13 23.0K
14:28 1,652.22 1,652.22 1,652.22 1,652.22 7.8K
14:29 1,652.50 1,652.50 1,652.50 1,652.50 14.5K
14:30 1,653.79 1,653.79 1,653.79 1,653.79 15.9K
14:31 1,655.02 1,655.02 1,655.02 1,655.02 29.0K
14:32 1,653.71 1,653.71 1,653.71 1,653.71 22.0K
14:33 1,654.00 1,654.00 1,654.00 1,654.00 15.0K
14:34 1,654.36 1,654.36 1,654.36 1,654.36 35.1K
14:35 1,653.90 1,653.90 1,653.90 1,653.90 15.2K
14:36 1,654.49 1,654.49 1,654.49 1,654.49 21.1K
14:37 1,654.36 1,654.36 1,654.36 1,654.36 21.7K
14:38 1,655.46 1,655.46 1,655.46 1,655.46 32.7K
14:39 1,656.73 1,656.73 1,656.73 1,656.73 22.0K
14:40 1,657.26 1,657.26 1,657.26 1,657.26 32.5K
14:41 1,657.03 1,657.03 1,657.03 1,657.03 90.9K
14:42 1,658.38 1,658.38 1,658.38 1,658.38 32.0K
14:43 1,656.98 1,656.98 1,656.98 1,656.98 39.2K
14:44 1,658.18 1,658.18 1,658.18 1,658.18 28.1K
14:45 1,659.63 1,659.63 1,659.63 1,659.63 30.8K
14:46 1,659.89 1,659.89 1,659.89 1,659.89 38.2K
14:47 1,657.67 1,657.67 1,657.67 1,657.67 18.5K
14:48 1,657.39 1,657.39 1,657.39 1,657.39 49.9K
14:49 1,657.04 1,657.04 1,657.04 1,657.04 39.3K
14:50 1,657.42 1,657.42 1,657.42 1,657.42 19.2K
14:51 1,656.44 1,656.44 1,656.44 1,656.44 41.0K
14:52 1,656.49 1,656.49 1,656.49 1,656.49 26.4K
14:53 1,655.95 1,655.95 1,655.95 1,655.95 24.3K
14:54 1,655.13 1,655.13 1,655.13 1,655.13 46.2K
14:55 1,655.46 1,655.46 1,655.46 1,655.46 48.4K
14:56 1,655.35 1,655.35 1,655.35 1,655.35 15.4K
14:57 1,655.62 1,655.62 1,655.62 1,655.62 24.8K
14:58 1,655.02 1,655.02 1,655.02 1,655.02 18.6K
14:59 1,654.76 1,654.76 1,654.76 1,654.76 10.1K
15:00 1,653.80 1,653.80 1,653.80 1,653.80 30.9K
15:01 1,652.52 1,652.52 1,652.52 1,652.52 62.9K
15:02 1,651.44 1,651.44 1,651.44 1,651.44 34.3K
15:03 1,651.60 1,651.60 1,651.60 1,651.60 16.1K
15:04 1,652.06 1,652.06 1,652.06 1,652.06 32.3K
15:05 1,652.35 1,652.35 1,652.35 1,652.35 30.9K
15:06 1,652.21 1,652.21 1,652.21 1,652.21 33.3K
15:07 1,653.63 1,653.63 1,653.63 1,653.63 60.1K
15:08 1,654.36 1,654.36 1,654.36 1,654.36 115.5K
15:09 1,654.28 1,654.28 1,654.28 1,654.28 20.4K
15:10 1,653.57 1,653.57 1,653.57 1,653.57 14.3K
15:11 1,653.75 1,653.75 1,653.75 1,653.75 35.0K
15:12 1,653.67 1,653.67 1,653.67 1,653.67 76.1K
15:13 1,653.54 1,653.54 1,653.54 1,653.54 11.4K
15:14 1,653.82 1,653.82 1,653.82 1,653.82 9.8K
15:15 1,653.43 1,653.43 1,653.43 1,653.43 12.5K
15:16 1,652.64 1,652.64 1,652.64 1,652.64 20.7K
15:17 1,652.37 1,652.37 1,652.37 1,652.37 24.1K
15:18 1,652.77 1,652.77 1,652.77 1,652.77 12.0K
15:19 1,651.16 1,651.16 1,651.16 1,651.16 36.7K
15:20 1,651.26 1,651.26 1,651.26 1,651.26 23.0K
15:21 1,651.10 1,651.10 1,651.10 1,651.10 25.2K
15:22 1,651.84 1,651.84 1,651.84 1,651.84 28.4K
15:23 1,651.65 1,651.65 1,651.65 1,651.65 27.8K
15:24 1,651.33 1,651.33 1,651.33 1,651.33 12.7K
15:25 1,651.98 1,651.98 1,651.98 1,651.98 18.2K
15:26 1,651.09 1,651.09 1,651.09 1,651.09 28.8K
15:27 1,650.82 1,650.82 1,650.82 1,650.82 50.9K
15:28 1,649.34 1,649.34 1,649.34 1,649.34 19.9K
15:29 1,651.34 1,651.34 1,651.34 1,651.34 22.8K
15:30 1,652.44 1,652.44 1,652.44 1,652.44 52.4K
15:31 1,653.44 1,653.44 1,653.44 1,653.44 23.3K
15:32 1,653.57 1,653.57 1,653.57 1,653.57 51.2K
15:33 1,655.94 1,655.94 1,655.94 1,655.94 28.8K
15:34 1,657.91 1,657.91 1,657.91 1,657.91 29.6K
15:35 1,657.48 1,657.48 1,657.48 1,657.48 58.9K
15:36 1,659.08 1,659.08 1,659.08 1,659.08 71.2K
15:37 1,658.82 1,658.82 1,658.82 1,658.82 17.5K
15:38 1,659.31 1,659.31 1,659.31 1,659.31 20.2K
15:39 1,659.97 1,659.97 1,659.97 1,659.97 15.4K
15:40 1,659.88 1,659.88 1,659.88 1,659.88 24.7K
15:41 1,659.46 1,659.46 1,659.46 1,659.46 17.4K
15:42 1,659.05 1,659.05 1,659.05 1,659.05 23.3K
15:43 1,658.22 1,658.22 1,658.22 1,658.22 51.3K
15:44 1,657.99 1,657.99 1,657.99 1,657.99 28.8K
15:45 1,657.85 1,657.85 1,657.85 1,657.85 21.9K
15:46 1,658.05 1,658.05 1,658.05 1,658.05 23.8K
15:47 1,655.64 1,655.64 1,655.64 1,655.64 43.3K
15:48 1,654.95 1,654.95 1,654.95 1,654.95 37.6K
15:49 1,655.52 1,655.52 1,655.52 1,655.52 13.3K
15:50 1,654.39 1,654.39 1,654.39 1,654.39 47.5K
15:51 1,654.32 1,654.32 1,654.32 1,654.32 31.1K
15:52 1,655.03 1,655.03 1,655.03 1,655.03 50.7K
15:53 1,655.61 1,655.61 1,655.61 1,655.61 42.0K
15:54 1,655.50 1,655.50 1,655.50 1,655.50 26.0K
15:55 1,655.00 1,655.00 1,655.00 1,655.00 27.3K
15:56 1,655.04 1,655.04 1,655.04 1,655.04 99.2K
15:57 1,654.50 1,654.50 1,654.50 1,654.50 44.5K
15:58 1,655.13 1,655.13 1,655.13 1,655.13 38.5K
15:59 1,654.53 1,654.53 1,654.53 1,654.53 45.9K
16:00 1,655.55 1,655.55 1,655.55 1,655.55 115.1K
16:01 1,655.73 1,655.73 1,655.73 1,655.73 57.6K
16:02 1,655.74 1,655.74 1,655.74 1,655.74 23.1K
16:03 1,655.85 1,655.85 1,655.85 1,655.85 22.6K
16:04 1,656.55 1,656.55 1,656.55 1,656.55 21.6K
16:05 1,656.42 1,656.42 1,656.42 1,656.42 82.6K
16:06 1,656.34 1,656.34 1,656.34 1,656.34 25.1K
16:07 1,657.80 1,657.80 1,657.80 1,657.80 26.6K
16:08 1,658.11 1,658.11 1,658.11 1,658.11 0.0K
16:09 1,657.98 1,657.98 1,657.98 1,657.98 12.6K
16:10 1,657.59 1,657.59 1,657.59 1,657.59 33.9K
16:11 1,657.69 1,657.69 1,657.69 1,657.69 26.6K
16:12 1,658.88 1,658.88 1,658.88 1,658.88 32.9K
16:13 1,659.44 1,659.44 1,659.44 1,659.44 24.8K
16:14 1,659.99 1,659.99 1,659.99 1,659.99 43.0K
16:15 1,659.60 1,659.60 1,659.60 1,659.60 52.1K
16:16 1,660.68 1,660.68 1,660.68 1,660.68 23.8K
16:17 1,660.76 1,660.76 1,660.76 1,660.76 103.2K
16:18 1,661.31 1,661.31 1,661.31 1,661.31 21.1K
16:19 1,661.87 1,661.87 1,661.87 1,661.87 19.6K
16:20 1,661.27 1,661.27 1,661.27 1,661.27 34.1K
16:21 1,661.85 1,661.85 1,661.85 1,661.85 14.7K
16:22 1,661.73 1,661.73 1,661.73 1,661.73 58.4K
16:23 1,661.46 1,661.46 1,661.46 1,661.46 46.5K
16:24 1,662.32 1,662.32 1,662.32 1,662.32 21.5K
16:25 1,662.58 1,662.58 1,662.58 1,662.58 22.0K
16:26 1,662.28 1,662.28 1,662.28 1,662.28 30.2K
16:27 1,663.00 1,663.00 1,663.00 1,663.00 25.2K
16:28 1,663.00 1,663.00 1,663.00 1,663.00 19.9K
16:29 1,663.22 1,663.22 1,663.22 1,663.22 29.1K
16:30 1,662.95 1,662.95 1,662.95 1,662.95 30.9K
16:31 1,662.88 1,662.88 1,662.88 1,662.88 35.8K
16:32 1,663.05 1,663.05 1,663.05 1,663.05 31.7K
16:33 1,663.97 1,663.97 1,663.97 1,663.97 27.8K
16:34 1,663.64 1,663.64 1,663.64 1,663.64 25.7K
16:35 1,663.91 1,663.91 1,663.91 1,663.91 42.8K
16:36 1,663.93 1,663.93 1,663.93 1,663.93 62.4K
16:37 1,664.79 1,664.79 1,664.79 1,664.79 31.6K
16:38 1,665.67 1,665.67 1,665.67 1,665.67 34.5K
16:39 1,666.02 1,666.02 1,666.02 1,666.02 34.3K
16:40 1,666.56 1,666.56 1,666.56 1,666.56 54.1K
16:41 1,665.95 1,665.95 1,665.95 1,665.95 47.4K
16:42 1,665.97 1,665.97 1,665.97 1,665.97 39.1K
16:43 1,666.36 1,666.36 1,666.36 1,666.36 49.4K
16:44 1,667.01 1,667.01 1,667.01 1,667.01 44.6K
16:45 1,667.93 1,667.93 1,667.93 1,667.93 65.2K
16:46 1,667.56 1,667.56 1,667.56 1,667.56 51.3K
16:47 1,667.76 1,667.76 1,667.76 1,667.76 52.1K
16:48 1,667.97 1,667.97 1,667.97 1,667.97 75.6K
16:49 1,668.91 1,668.91 1,668.91 1,668.91 55.3K
16:50 1,667.60 1,667.60 1,667.60 1,667.60 92.0K
16:51 1,667.94 1,667.94 1,667.94 1,667.94 41.4K
16:52 1,668.63 1,668.63 1,668.63 1,668.63 51.7K
16:53 1,668.99 1,668.99 1,668.99 1,668.99 86.4K
16:54 1,669.50 1,669.50 1,669.50 1,669.50 90.6K
16:55 1,669.47 1,669.47 1,669.47 1,669.47 168.3K
16:59 1,669.50 1,669.50 1,669.50 1,669.50 5,888.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし