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 1,686.55 1,686.55 1,686.55 1,686.55 598.2K
09:01 1,686.69 1,686.69 1,686.69 1,686.69 76.2K
09:02 1,686.80 1,686.80 1,686.80 1,686.80 59.0K
09:03 1,687.85 1,687.85 1,687.85 1,687.85 97.5K
09:04 1,686.27 1,686.27 1,686.27 1,686.27 44.9K
09:05 1,683.08 1,683.08 1,683.08 1,683.08 63.8K
09:06 1,683.12 1,683.12 1,683.12 1,683.12 36.9K
09:07 1,683.91 1,683.91 1,683.91 1,683.91 30.4K
09:08 1,684.20 1,684.20 1,684.20 1,684.20 26.2K
09:09 1,685.93 1,685.93 1,685.93 1,685.93 31.3K
09:10 1,683.92 1,683.92 1,683.92 1,683.92 30.7K
09:11 1,684.35 1,684.35 1,684.35 1,684.35 39.8K
09:12 1,682.92 1,682.92 1,682.92 1,682.92 18.8K
09:13 1,680.91 1,680.91 1,680.91 1,680.91 84.2K
09:14 1,681.86 1,681.86 1,681.86 1,681.86 34.7K
09:15 1,682.56 1,682.56 1,682.56 1,682.56 38.1K
09:16 1,681.43 1,681.43 1,681.43 1,681.43 27.6K
09:17 1,683.15 1,683.15 1,683.15 1,683.15 24.0K
09:18 1,681.74 1,681.74 1,681.74 1,681.74 33.8K
09:19 1,680.46 1,680.46 1,680.46 1,680.46 33.6K
09:20 1,681.04 1,681.04 1,681.04 1,681.04 89.1K
09:21 1,681.77 1,681.77 1,681.77 1,681.77 33.5K
09:22 1,683.68 1,683.68 1,683.68 1,683.68 18.1K
09:23 1,683.46 1,683.46 1,683.46 1,683.46 24.5K
09:24 1,683.41 1,683.41 1,683.41 1,683.41 35.5K
09:25 1,683.31 1,683.31 1,683.31 1,683.31 23.2K
09:26 1,682.74 1,682.74 1,682.74 1,682.74 35.5K
09:27 1,682.36 1,682.36 1,682.36 1,682.36 30.9K
09:28 1,682.24 1,682.24 1,682.24 1,682.24 43.3K
09:29 1,681.56 1,681.56 1,681.56 1,681.56 7.6K
09:30 1,680.14 1,680.14 1,680.14 1,680.14 31.7K
09:31 1,680.42 1,680.42 1,680.42 1,680.42 24.3K
09:32 1,679.89 1,679.89 1,679.89 1,679.89 13.0K
09:33 1,680.53 1,680.53 1,680.53 1,680.53 21.0K
09:34 1,678.04 1,678.04 1,678.04 1,678.04 42.0K
09:35 1,677.67 1,677.67 1,677.67 1,677.67 23.9K
09:36 1,677.41 1,677.41 1,677.41 1,677.41 26.4K
09:37 1,678.42 1,678.42 1,678.42 1,678.42 49.0K
09:38 1,678.44 1,678.44 1,678.44 1,678.44 22.1K
09:39 1,679.02 1,679.02 1,679.02 1,679.02 10.7K
09:40 1,679.16 1,679.16 1,679.16 1,679.16 18.4K
09:41 1,679.95 1,679.95 1,679.95 1,679.95 21.2K
09:42 1,679.24 1,679.24 1,679.24 1,679.24 17.2K
09:43 1,679.21 1,679.21 1,679.21 1,679.21 20.1K
09:44 1,678.40 1,678.40 1,678.40 1,678.40 17.1K
09:45 1,679.05 1,679.05 1,679.05 1,679.05 70.4K
09:46 1,679.60 1,679.60 1,679.60 1,679.60 18.2K
09:47 1,680.39 1,680.39 1,680.39 1,680.39 15.5K
09:48 1,679.96 1,679.96 1,679.96 1,679.96 19.5K
09:49 1,680.53 1,680.53 1,680.53 1,680.53 12.4K
09:50 1,680.93 1,680.93 1,680.93 1,680.93 11.7K
09:51 1,680.53 1,680.53 1,680.53 1,680.53 171.1K
09:52 1,680.99 1,680.99 1,680.99 1,680.99 61.3K
09:53 1,679.72 1,679.72 1,679.72 1,679.72 24.8K
09:54 1,680.35 1,680.35 1,680.35 1,680.35 14.8K
09:55 1,679.87 1,679.87 1,679.87 1,679.87 28.5K
09:56 1,680.66 1,680.66 1,680.66 1,680.66 21.3K
09:57 1,679.89 1,679.89 1,679.89 1,679.89 17.6K
09:58 1,679.91 1,679.91 1,679.91 1,679.91 15.8K
09:59 1,679.58 1,679.58 1,679.58 1,679.58 10.2K
10:00 1,678.06 1,678.06 1,678.06 1,678.06 41.1K
10:01 1,678.45 1,678.45 1,678.45 1,678.45 21.5K
10:02 1,678.64 1,678.64 1,678.64 1,678.64 15.7K
10:03 1,678.34 1,678.34 1,678.34 1,678.34 29.6K
10:04 1,677.49 1,677.49 1,677.49 1,677.49 8.3K
10:05 1,678.57 1,678.57 1,678.57 1,678.57 22.6K
10:06 1,678.60 1,678.60 1,678.60 1,678.60 22.3K
10:07 1,679.18 1,679.18 1,679.18 1,679.18 19.7K
10:08 1,679.09 1,679.09 1,679.09 1,679.09 23.2K
10:09 1,679.09 1,679.09 1,679.09 1,679.09 7.5K
10:10 1,678.40 1,678.40 1,678.40 1,678.40 15.5K
10:11 1,677.68 1,677.68 1,677.68 1,677.68 12.5K
10:12 1,677.80 1,677.80 1,677.80 1,677.80 13.4K
10:13 1,677.93 1,677.93 1,677.93 1,677.93 11.1K
10:14 1,678.21 1,678.21 1,678.21 1,678.21 7.0K
10:15 1,678.80 1,678.80 1,678.80 1,678.80 9.5K
10:16 1,677.58 1,677.58 1,677.58 1,677.58 38.9K
10:17 1,678.15 1,678.15 1,678.15 1,678.15 28.5K
10:18 1,677.92 1,677.92 1,677.92 1,677.92 65.0K
10:19 1,677.51 1,677.51 1,677.51 1,677.51 9.2K
10:20 1,676.47 1,676.47 1,676.47 1,676.47 15.6K
10:21 1,674.56 1,674.56 1,674.56 1,674.56 46.8K
10:22 1,674.53 1,674.53 1,674.53 1,674.53 25.1K
10:23 1,673.90 1,673.90 1,673.90 1,673.90 13.4K
10:24 1,673.81 1,673.81 1,673.81 1,673.81 15.2K
10:25 1,675.29 1,675.29 1,675.29 1,675.29 30.7K
10:26 1,674.62 1,674.62 1,674.62 1,674.62 32.9K
10:27 1,674.36 1,674.36 1,674.36 1,674.36 26.3K
10:28 1,675.22 1,675.22 1,675.22 1,675.22 11.1K
10:29 1,674.66 1,674.66 1,674.66 1,674.66 15.2K
10:30 1,674.16 1,674.16 1,674.16 1,674.16 16.4K
10:31 1,673.97 1,673.97 1,673.97 1,673.97 17.7K
10:32 1,674.82 1,674.82 1,674.82 1,674.82 9.5K
10:33 1,674.29 1,674.29 1,674.29 1,674.29 7.6K
10:34 1,674.10 1,674.10 1,674.10 1,674.10 10.1K
10:35 1,673.91 1,673.91 1,673.91 1,673.91 31.0K
10:36 1,673.76 1,673.76 1,673.76 1,673.76 16.7K
10:37 1,673.30 1,673.30 1,673.30 1,673.30 9.5K
10:38 1,672.39 1,672.39 1,672.39 1,672.39 24.6K
10:39 1,672.38 1,672.38 1,672.38 1,672.38 21.7K
10:40 1,671.39 1,671.39 1,671.39 1,671.39 13.8K
10:41 1,671.69 1,671.69 1,671.69 1,671.69 11.2K
10:42 1,672.19 1,672.19 1,672.19 1,672.19 16.9K
10:43 1,672.35 1,672.35 1,672.35 1,672.35 273.0K
10:44 1,672.54 1,672.54 1,672.54 1,672.54 14.0K
10:45 1,672.93 1,672.93 1,672.93 1,672.93 12.5K
10:46 1,674.40 1,674.40 1,674.40 1,674.40 100.3K
10:47 1,675.30 1,675.30 1,675.30 1,675.30 17.5K
10:48 1,674.13 1,674.13 1,674.13 1,674.13 11.2K
10:49 1,674.10 1,674.10 1,674.10 1,674.10 183.2K
10:50 1,673.76 1,673.76 1,673.76 1,673.76 32.6K
10:51 1,673.66 1,673.66 1,673.66 1,673.66 9.6K
10:52 1,673.52 1,673.52 1,673.52 1,673.52 17.2K
10:53 1,672.83 1,672.83 1,672.83 1,672.83 8.0K
10:54 1,672.82 1,672.82 1,672.82 1,672.82 5.7K
10:55 1,672.90 1,672.90 1,672.90 1,672.90 6.1K
10:56 1,672.71 1,672.71 1,672.71 1,672.71 6.6K
10:57 1,672.64 1,672.64 1,672.64 1,672.64 20.4K
10:58 1,672.07 1,672.07 1,672.07 1,672.07 9.5K
10:59 1,672.04 1,672.04 1,672.04 1,672.04 12.1K
11:00 1,672.92 1,672.92 1,672.92 1,672.92 13.2K
11:01 1,672.98 1,672.98 1,672.98 1,672.98 15.6K
11:02 1,673.04 1,673.04 1,673.04 1,673.04 38.7K
11:03 1,673.21 1,673.21 1,673.21 1,673.21 2.3K
11:04 1,673.04 1,673.04 1,673.04 1,673.04 6.9K
11:05 1,673.08 1,673.08 1,673.08 1,673.08 8.4K
11:06 1,673.58 1,673.58 1,673.58 1,673.58 12.3K
11:07 1,674.55 1,674.55 1,674.55 1,674.55 27.6K
11:08 1,674.87 1,674.87 1,674.87 1,674.87 12.9K
11:09 1,675.28 1,675.28 1,675.28 1,675.28 14.6K
11:10 1,675.28 1,675.28 1,675.28 1,675.28 10.2K
11:11 1,674.97 1,674.97 1,674.97 1,674.97 6.1K
11:12 1,674.10 1,674.10 1,674.10 1,674.10 10.3K
11:13 1,674.47 1,674.47 1,674.47 1,674.47 3.8K
11:14 1,673.55 1,673.55 1,673.55 1,673.55 8.7K
11:15 1,672.75 1,672.75 1,672.75 1,672.75 23.8K
11:16 1,672.74 1,672.74 1,672.74 1,672.74 41.5K
11:17 1,672.97 1,672.97 1,672.97 1,672.97 11.8K
11:18 1,673.14 1,673.14 1,673.14 1,673.14 8.7K
11:19 1,673.39 1,673.39 1,673.39 1,673.39 7.4K
11:20 1,672.82 1,672.82 1,672.82 1,672.82 33.0K
11:21 1,672.50 1,672.50 1,672.50 1,672.50 48.9K
11:22 1,672.05 1,672.05 1,672.05 1,672.05 11.3K
11:23 1,671.37 1,671.37 1,671.37 1,671.37 16.3K
11:24 1,671.62 1,671.62 1,671.62 1,671.62 44.0K
11:25 1,671.45 1,671.45 1,671.45 1,671.45 30.5K
11:26 1,670.90 1,670.90 1,670.90 1,670.90 49.7K
11:27 1,670.82 1,670.82 1,670.82 1,670.82 270.1K
11:28 1,671.42 1,671.42 1,671.42 1,671.42 15.3K
11:29 1,671.60 1,671.60 1,671.60 1,671.60 48.6K
11:30 1,671.55 1,671.55 1,671.55 1,671.55 58.0K
11:31 1,671.38 1,671.38 1,671.38 1,671.38 33.9K
11:32 1,672.02 1,672.02 1,672.02 1,672.02 19.1K
11:33 1,672.81 1,672.81 1,672.81 1,672.81 14.4K
11:34 1,672.81 1,672.81 1,672.81 1,672.81 12.5K
11:35 1,673.56 1,673.56 1,673.56 1,673.56 12.1K
11:36 1,673.01 1,673.01 1,673.01 1,673.01 8.6K
11:37 1,673.27 1,673.27 1,673.27 1,673.27 15.5K
11:38 1,673.34 1,673.34 1,673.34 1,673.34 9.8K
11:39 1,673.25 1,673.25 1,673.25 1,673.25 8.7K
11:40 1,673.56 1,673.56 1,673.56 1,673.56 8.7K
11:41 1,673.68 1,673.68 1,673.68 1,673.68 23.5K
11:42 1,673.85 1,673.85 1,673.85 1,673.85 10.2K
11:43 1,673.87 1,673.87 1,673.87 1,673.87 20.1K
11:44 1,673.86 1,673.86 1,673.86 1,673.86 5.2K
11:45 1,673.65 1,673.65 1,673.65 1,673.65 27.1K
11:46 1,673.10 1,673.10 1,673.10 1,673.10 21.3K
11:47 1,672.44 1,672.44 1,672.44 1,672.44 67.6K
11:48 1,672.34 1,672.34 1,672.34 1,672.34 20.8K
11:49 1,671.78 1,671.78 1,671.78 1,671.78 18.6K
11:50 1,671.71 1,671.71 1,671.71 1,671.71 4.4K
11:51 1,672.24 1,672.24 1,672.24 1,672.24 19.2K
11:52 1,671.79 1,671.79 1,671.79 1,671.79 6.7K
11:53 1,671.89 1,671.89 1,671.89 1,671.89 7.4K
11:54 1,671.76 1,671.76 1,671.76 1,671.76 56.2K
11:55 1,671.70 1,671.70 1,671.70 1,671.70 15.1K
11:56 1,671.91 1,671.91 1,671.91 1,671.91 16.3K
11:57 1,671.52 1,671.52 1,671.52 1,671.52 19.2K
11:58 1,672.02 1,672.02 1,672.02 1,672.02 17.0K
11:59 1,672.46 1,672.46 1,672.46 1,672.46 9.5K
12:00 1,672.51 1,672.51 1,672.51 1,672.51 318.8K
12:01 1,672.67 1,672.67 1,672.67 1,672.67 21.2K
12:02 1,672.09 1,672.09 1,672.09 1,672.09 11.1K
12:03 1,672.10 1,672.10 1,672.10 1,672.10 3.3K
12:04 1,672.20 1,672.20 1,672.20 1,672.20 10.1K
12:05 1,671.61 1,671.61 1,671.61 1,671.61 10.8K
12:06 1,672.64 1,672.64 1,672.64 1,672.64 28.4K
12:07 1,672.64 1,672.64 1,672.64 1,672.64 45.3K
12:08 1,672.77 1,672.77 1,672.77 1,672.77 42.9K
12:09 1,672.86 1,672.86 1,672.86 1,672.86 4.8K
12:10 1,673.62 1,673.62 1,673.62 1,673.62 25.7K
12:11 1,673.60 1,673.60 1,673.60 1,673.60 26.3K
12:12 1,673.96 1,673.96 1,673.96 1,673.96 4.9K
12:13 1,674.01 1,674.01 1,674.01 1,674.01 5.9K
12:14 1,673.84 1,673.84 1,673.84 1,673.84 7.2K
12:15 1,674.11 1,674.11 1,674.11 1,674.11 8.8K
12:16 1,674.48 1,674.48 1,674.48 1,674.48 11.7K
12:17 1,674.16 1,674.16 1,674.16 1,674.16 12.6K
12:18 1,673.83 1,673.83 1,673.83 1,673.83 3.6K
12:19 1,673.85 1,673.85 1,673.85 1,673.85 7.1K
12:20 1,673.28 1,673.28 1,673.28 1,673.28 20.4K
12:21 1,673.07 1,673.07 1,673.07 1,673.07 3.7K
12:22 1,673.46 1,673.46 1,673.46 1,673.46 11.3K
12:23 1,673.72 1,673.72 1,673.72 1,673.72 22.6K
12:24 1,673.81 1,673.81 1,673.81 1,673.81 13.8K
12:25 1,673.98 1,673.98 1,673.98 1,673.98 5.5K
12:26 1,673.60 1,673.60 1,673.60 1,673.60 13.8K
12:27 1,673.60 1,673.60 1,673.60 1,673.60 4.1K
12:28 1,673.72 1,673.72 1,673.72 1,673.72 23.2K
12:29 1,673.76 1,673.76 1,673.76 1,673.76 16.5K
12:30 1,674.09 1,674.09 1,674.09 1,674.09 36.1K
12:31 1,673.62 1,673.62 1,673.62 1,673.62 18.8K
12:32 1,673.80 1,673.80 1,673.80 1,673.80 8.8K
12:33 1,674.36 1,674.36 1,674.36 1,674.36 16.7K
12:34 1,674.85 1,674.85 1,674.85 1,674.85 52.0K
12:35 1,675.05 1,675.05 1,675.05 1,675.05 32.5K
12:36 1,675.18 1,675.18 1,675.18 1,675.18 9.4K
12:37 1,675.06 1,675.06 1,675.06 1,675.06 13.0K
12:38 1,674.94 1,674.94 1,674.94 1,674.94 30.7K
12:39 1,674.56 1,674.56 1,674.56 1,674.56 40.3K
12:40 1,675.53 1,675.53 1,675.53 1,675.53 8.5K
12:41 1,675.00 1,675.00 1,675.00 1,675.00 13.2K
12:42 1,674.83 1,674.83 1,674.83 1,674.83 12.8K
12:43 1,675.49 1,675.49 1,675.49 1,675.49 5.9K
12:44 1,675.29 1,675.29 1,675.29 1,675.29 10.5K
12:45 1,675.69 1,675.69 1,675.69 1,675.69 3.2K
12:46 1,675.36 1,675.36 1,675.36 1,675.36 6.5K
12:47 1,675.26 1,675.26 1,675.26 1,675.26 7.2K
12:48 1,675.45 1,675.45 1,675.45 1,675.45 145.5K
12:49 1,675.16 1,675.16 1,675.16 1,675.16 36.9K
12:50 1,675.53 1,675.53 1,675.53 1,675.53 29.0K
12:51 1,675.65 1,675.65 1,675.65 1,675.65 12.3K
12:52 1,675.99 1,675.99 1,675.99 1,675.99 24.0K
12:53 1,676.54 1,676.54 1,676.54 1,676.54 10.5K
12:54 1,676.75 1,676.75 1,676.75 1,676.75 27.1K
12:55 1,676.91 1,676.91 1,676.91 1,676.91 9.1K
12:56 1,676.57 1,676.57 1,676.57 1,676.57 15.9K
12:57 1,676.67 1,676.67 1,676.67 1,676.67 13.7K
12:58 1,676.73 1,676.73 1,676.73 1,676.73 15.5K
12:59 1,675.85 1,675.85 1,675.85 1,675.85 13.4K
13:00 1,675.03 1,675.03 1,675.03 1,675.03 43.1K
13:01 1,674.54 1,674.54 1,674.54 1,674.54 58.4K
13:02 1,674.63 1,674.63 1,674.63 1,674.63 22.4K
13:03 1,674.66 1,674.66 1,674.66 1,674.66 20.1K
13:04 1,674.72 1,674.72 1,674.72 1,674.72 12.5K
13:05 1,674.72 1,674.72 1,674.72 1,674.72 18.5K
13:06 1,674.59 1,674.59 1,674.59 1,674.59 32.9K
13:07 1,674.44 1,674.44 1,674.44 1,674.44 20.3K
13:08 1,674.53 1,674.53 1,674.53 1,674.53 7.0K
13:09 1,674.42 1,674.42 1,674.42 1,674.42 9.5K
13:10 1,674.33 1,674.33 1,674.33 1,674.33 12.8K
13:11 1,674.17 1,674.17 1,674.17 1,674.17 9.3K
13:12 1,673.93 1,673.93 1,673.93 1,673.93 27.2K
13:13 1,674.21 1,674.21 1,674.21 1,674.21 47.5K
13:14 1,673.70 1,673.70 1,673.70 1,673.70 33.4K
13:15 1,674.32 1,674.32 1,674.32 1,674.32 7.1K
13:16 1,673.85 1,673.85 1,673.85 1,673.85 11.0K
13:17 1,674.29 1,674.29 1,674.29 1,674.29 11.7K
13:18 1,674.13 1,674.13 1,674.13 1,674.13 10.9K
13:19 1,673.77 1,673.77 1,673.77 1,673.77 8.8K
13:20 1,674.20 1,674.20 1,674.20 1,674.20 24.4K
13:21 1,674.43 1,674.43 1,674.43 1,674.43 8.0K
13:22 1,674.02 1,674.02 1,674.02 1,674.02 10.6K
13:23 1,674.10 1,674.10 1,674.10 1,674.10 13.0K
13:24 1,674.64 1,674.64 1,674.64 1,674.64 23.2K
13:25 1,674.45 1,674.45 1,674.45 1,674.45 3.5K
13:26 1,674.42 1,674.42 1,674.42 1,674.42 6.6K
13:27 1,674.50 1,674.50 1,674.50 1,674.50 5.2K
13:28 1,674.39 1,674.39 1,674.39 1,674.39 30.1K
13:29 1,674.34 1,674.34 1,674.34 1,674.34 11.1K
13:30 1,674.02 1,674.02 1,674.02 1,674.02 10.8K
13:31 1,674.48 1,674.48 1,674.48 1,674.48 7.9K
13:32 1,674.19 1,674.19 1,674.19 1,674.19 6.2K
13:33 1,674.18 1,674.18 1,674.18 1,674.18 7.2K
13:34 1,674.32 1,674.32 1,674.32 1,674.32 13.1K
13:35 1,674.50 1,674.50 1,674.50 1,674.50 7.9K
13:36 1,674.03 1,674.03 1,674.03 1,674.03 8.7K
13:37 1,674.04 1,674.04 1,674.04 1,674.04 50.5K
13:38 1,673.87 1,673.87 1,673.87 1,673.87 5.0K
13:39 1,673.64 1,673.64 1,673.64 1,673.64 7.7K
13:40 1,673.64 1,673.64 1,673.64 1,673.64 24.3K
13:41 1,673.53 1,673.53 1,673.53 1,673.53 7.7K
13:42 1,673.46 1,673.46 1,673.46 1,673.46 14.9K
13:43 1,673.71 1,673.71 1,673.71 1,673.71 26.6K
13:44 1,674.01 1,674.01 1,674.01 1,674.01 9.3K
13:45 1,674.22 1,674.22 1,674.22 1,674.22 4.9K
13:46 1,674.11 1,674.11 1,674.11 1,674.11 33.0K
13:47 1,673.90 1,673.90 1,673.90 1,673.90 21.2K
13:48 1,673.37 1,673.37 1,673.37 1,673.37 41.0K
13:49 1,673.19 1,673.19 1,673.19 1,673.19 15.6K
13:50 1,672.97 1,672.97 1,672.97 1,672.97 4.2K
13:51 1,672.87 1,672.87 1,672.87 1,672.87 18.9K
13:52 1,672.78 1,672.78 1,672.78 1,672.78 8.6K
13:53 1,672.46 1,672.46 1,672.46 1,672.46 87.3K
13:54 1,672.09 1,672.09 1,672.09 1,672.09 25.2K
13:55 1,671.57 1,671.57 1,671.57 1,671.57 29.3K
13:56 1,672.92 1,672.92 1,672.92 1,672.92 10.4K
13:57 1,672.21 1,672.21 1,672.21 1,672.21 22.0K
13:58 1,671.96 1,671.96 1,671.96 1,671.96 11.2K
13:59 1,671.90 1,671.90 1,671.90 1,671.90 5.0K
14:00 1,672.13 1,672.13 1,672.13 1,672.13 26.3K
14:01 1,672.20 1,672.20 1,672.20 1,672.20 9.0K
14:02 1,672.30 1,672.30 1,672.30 1,672.30 5.4K
14:03 1,672.45 1,672.45 1,672.45 1,672.45 16.4K
14:04 1,672.25 1,672.25 1,672.25 1,672.25 9.7K
14:05 1,672.25 1,672.25 1,672.25 1,672.25 8.1K
14:06 1,672.86 1,672.86 1,672.86 1,672.86 4.7K
14:07 1,673.08 1,673.08 1,673.08 1,673.08 2.9K
14:08 1,672.93 1,672.93 1,672.93 1,672.93 11.6K
14:09 1,673.36 1,673.36 1,673.36 1,673.36 6.4K
14:10 1,673.06 1,673.06 1,673.06 1,673.06 10.1K
14:11 1,672.59 1,672.59 1,672.59 1,672.59 26.4K
14:12 1,672.64 1,672.64 1,672.64 1,672.64 8.9K
14:13 1,673.47 1,673.47 1,673.47 1,673.47 8.3K
14:14 1,673.09 1,673.09 1,673.09 1,673.09 10.5K
14:15 1,672.74 1,672.74 1,672.74 1,672.74 29.2K
14:16 1,672.76 1,672.76 1,672.76 1,672.76 6.6K
14:17 1,673.52 1,673.52 1,673.52 1,673.52 5.6K
14:18 1,674.22 1,674.22 1,674.22 1,674.22 6.7K
14:19 1,674.34 1,674.34 1,674.34 1,674.34 10.7K
14:20 1,674.79 1,674.79 1,674.79 1,674.79 6.4K
14:21 1,674.65 1,674.65 1,674.65 1,674.65 7.5K
14:22 1,675.17 1,675.17 1,675.17 1,675.17 10.0K
14:23 1,675.95 1,675.95 1,675.95 1,675.95 14.0K
14:24 1,675.98 1,675.98 1,675.98 1,675.98 6.8K
14:25 1,675.90 1,675.90 1,675.90 1,675.90 6.9K
14:26 1,675.53 1,675.53 1,675.53 1,675.53 4.3K
14:27 1,674.82 1,674.82 1,674.82 1,674.82 13.6K
14:28 1,674.95 1,674.95 1,674.95 1,674.95 8.1K
14:29 1,674.59 1,674.59 1,674.59 1,674.59 3.6K
14:30 1,675.58 1,675.58 1,675.58 1,675.58 14.2K
14:31 1,674.53 1,674.53 1,674.53 1,674.53 9.2K
14:32 1,674.25 1,674.25 1,674.25 1,674.25 3.1K
14:33 1,674.23 1,674.23 1,674.23 1,674.23 11.3K
14:34 1,674.52 1,674.52 1,674.52 1,674.52 10.2K
14:35 1,674.39 1,674.39 1,674.39 1,674.39 6.1K
14:36 1,674.41 1,674.41 1,674.41 1,674.41 7.9K
14:37 1,674.87 1,674.87 1,674.87 1,674.87 9.5K
14:38 1,676.02 1,676.02 1,676.02 1,676.02 20.6K
14:39 1,676.13 1,676.13 1,676.13 1,676.13 17.3K
14:40 1,676.88 1,676.88 1,676.88 1,676.88 15.9K
14:41 1,676.94 1,676.94 1,676.94 1,676.94 11.6K
14:42 1,676.67 1,676.67 1,676.67 1,676.67 10.1K
14:43 1,676.84 1,676.84 1,676.84 1,676.84 5.1K
14:44 1,676.87 1,676.87 1,676.87 1,676.87 8.5K
14:45 1,676.79 1,676.79 1,676.79 1,676.79 16.4K
14:46 1,676.60 1,676.60 1,676.60 1,676.60 9.2K
14:47 1,676.10 1,676.10 1,676.10 1,676.10 14.2K
14:48 1,676.37 1,676.37 1,676.37 1,676.37 5.7K
14:49 1,676.13 1,676.13 1,676.13 1,676.13 5.8K
14:50 1,677.27 1,677.27 1,677.27 1,677.27 9.2K
14:51 1,676.98 1,676.98 1,676.98 1,676.98 9.5K
14:52 1,677.39 1,677.39 1,677.39 1,677.39 10.6K
14:53 1,676.98 1,676.98 1,676.98 1,676.98 9.5K
14:54 1,676.95 1,676.95 1,676.95 1,676.95 10.9K
14:55 1,676.35 1,676.35 1,676.35 1,676.35 20.8K
14:56 1,676.29 1,676.29 1,676.29 1,676.29 8.0K
14:57 1,676.64 1,676.64 1,676.64 1,676.64 9.8K
14:58 1,677.26 1,677.26 1,677.26 1,677.26 12.1K
14:59 1,677.75 1,677.75 1,677.75 1,677.75 7.5K
15:00 1,677.19 1,677.19 1,677.19 1,677.19 9.5K
15:01 1,677.82 1,677.82 1,677.82 1,677.82 29.2K
15:02 1,678.44 1,678.44 1,678.44 1,678.44 13.7K
15:03 1,678.75 1,678.75 1,678.75 1,678.75 19.5K
15:04 1,678.39 1,678.39 1,678.39 1,678.39 5.4K
15:05 1,678.47 1,678.47 1,678.47 1,678.47 19.3K
15:06 1,678.02 1,678.02 1,678.02 1,678.02 18.3K
15:07 1,678.26 1,678.26 1,678.26 1,678.26 22.5K
15:08 1,678.38 1,678.38 1,678.38 1,678.38 15.1K
15:09 1,678.74 1,678.74 1,678.74 1,678.74 13.7K
15:10 1,679.38 1,679.38 1,679.38 1,679.38 10.7K
15:11 1,679.45 1,679.45 1,679.45 1,679.45 16.9K
15:12 1,680.25 1,680.25 1,680.25 1,680.25 8.1K
15:13 1,679.54 1,679.54 1,679.54 1,679.54 7.9K
15:14 1,680.06 1,680.06 1,680.06 1,680.06 19.8K
15:15 1,680.12 1,680.12 1,680.12 1,680.12 26.1K
15:16 1,679.36 1,679.36 1,679.36 1,679.36 31.3K
15:17 1,679.21 1,679.21 1,679.21 1,679.21 13.3K
15:18 1,679.32 1,679.32 1,679.32 1,679.32 10.0K
15:19 1,679.45 1,679.45 1,679.45 1,679.45 23.3K
15:20 1,679.68 1,679.68 1,679.68 1,679.68 7.2K
15:21 1,680.09 1,680.09 1,680.09 1,680.09 10.3K
15:22 1,680.05 1,680.05 1,680.05 1,680.05 21.8K
15:23 1,680.40 1,680.40 1,680.40 1,680.40 11.4K
15:24 1,680.57 1,680.57 1,680.57 1,680.57 25.0K
15:25 1,681.73 1,681.73 1,681.73 1,681.73 21.3K
15:26 1,680.96 1,680.96 1,680.96 1,680.96 26.6K
15:27 1,681.47 1,681.47 1,681.47 1,681.47 21.4K
15:28 1,679.50 1,679.50 1,679.50 1,679.50 19.4K
15:29 1,679.87 1,679.87 1,679.87 1,679.87 13.3K
15:30 1,676.83 1,676.83 1,676.83 1,676.83 39.4K
15:31 1,676.74 1,676.74 1,676.74 1,676.74 30.6K
15:32 1,676.57 1,676.57 1,676.57 1,676.57 33.9K
15:33 1,675.36 1,675.36 1,675.36 1,675.36 28.5K
15:34 1,672.96 1,672.96 1,672.96 1,672.96 38.6K
15:35 1,672.83 1,672.83 1,672.83 1,672.83 48.5K
15:36 1,672.64 1,672.64 1,672.64 1,672.64 24.1K
15:37 1,672.72 1,672.72 1,672.72 1,672.72 39.7K
15:38 1,671.49 1,671.49 1,671.49 1,671.49 20.9K
15:39 1,671.62 1,671.62 1,671.62 1,671.62 24.1K
15:40 1,672.91 1,672.91 1,672.91 1,672.91 50.5K
15:41 1,673.66 1,673.66 1,673.66 1,673.66 15.3K
15:42 1,672.50 1,672.50 1,672.50 1,672.50 17.4K
15:43 1,672.63 1,672.63 1,672.63 1,672.63 192.1K
15:44 1,673.43 1,673.43 1,673.43 1,673.43 28.0K
15:45 1,674.52 1,674.52 1,674.52 1,674.52 55.7K
15:46 1,674.14 1,674.14 1,674.14 1,674.14 53.2K
15:47 1,673.35 1,673.35 1,673.35 1,673.35 19.0K
15:48 1,672.63 1,672.63 1,672.63 1,672.63 28.3K
15:49 1,673.19 1,673.19 1,673.19 1,673.19 13.9K
15:50 1,673.98 1,673.98 1,673.98 1,673.98 23.0K
15:51 1,672.49 1,672.49 1,672.49 1,672.49 34.3K
15:52 1,671.44 1,671.44 1,671.44 1,671.44 36.5K
15:53 1,670.12 1,670.12 1,670.12 1,670.12 45.9K
15:54 1,669.86 1,669.86 1,669.86 1,669.86 31.9K
15:55 1,669.16 1,669.16 1,669.16 1,669.16 30.4K
15:56 1,668.12 1,668.12 1,668.12 1,668.12 16.8K
15:57 1,668.17 1,668.17 1,668.17 1,668.17 49.7K
15:58 1,665.93 1,665.93 1,665.93 1,665.93 32.4K
15:59 1,666.70 1,666.70 1,666.70 1,666.70 58.1K
16:00 1,665.68 1,665.68 1,665.68 1,665.68 22.7K
16:01 1,662.55 1,662.55 1,662.55 1,662.55 41.7K
16:02 1,663.25 1,663.25 1,663.25 1,663.25 52.7K
16:03 1,664.09 1,664.09 1,664.09 1,664.09 38.5K
16:04 1,664.31 1,664.31 1,664.31 1,664.31 19.6K
16:05 1,664.07 1,664.07 1,664.07 1,664.07 43.0K
16:06 1,664.15 1,664.15 1,664.15 1,664.15 19.8K
16:07 1,664.62 1,664.62 1,664.62 1,664.62 13.3K
16:08 1,665.36 1,665.36 1,665.36 1,665.36 21.8K
16:09 1,665.64 1,665.64 1,665.64 1,665.64 36.2K
16:10 1,666.37 1,666.37 1,666.37 1,666.37 14.6K
16:11 1,667.97 1,667.97 1,667.97 1,667.97 17.9K
16:12 1,668.85 1,668.85 1,668.85 1,668.85 46.0K
16:13 1,670.36 1,670.36 1,670.36 1,670.36 29.7K
16:14 1,669.38 1,669.38 1,669.38 1,669.38 29.2K
16:15 1,670.20 1,670.20 1,670.20 1,670.20 13.2K
16:16 1,669.19 1,669.19 1,669.19 1,669.19 31.5K
16:17 1,669.32 1,669.32 1,669.32 1,669.32 18.3K
16:18 1,669.28 1,669.28 1,669.28 1,669.28 41.5K
16:19 1,669.12 1,669.12 1,669.12 1,669.12 18.4K
16:20 1,669.56 1,669.56 1,669.56 1,669.56 15.6K
16:21 1,669.71 1,669.71 1,669.71 1,669.71 18.5K
16:22 1,668.96 1,668.96 1,668.96 1,668.96 18.3K
16:23 1,667.79 1,667.79 1,667.79 1,667.79 27.0K
16:24 1,668.28 1,668.28 1,668.28 1,668.28 30.1K
16:25 1,670.79 1,670.79 1,670.79 1,670.79 198.6K
16:26 1,671.72 1,671.72 1,671.72 1,671.72 20.9K
16:27 1,671.08 1,671.08 1,671.08 1,671.08 17.9K
16:28 1,671.35 1,671.35 1,671.35 1,671.35 24.4K
16:29 1,670.00 1,670.00 1,670.00 1,670.00 28.9K
16:30 1,669.56 1,669.56 1,669.56 1,669.56 42.0K
16:31 1,669.09 1,669.09 1,669.09 1,669.09 18.2K
16:32 1,669.15 1,669.15 1,669.15 1,669.15 18.5K
16:33 1,668.97 1,668.97 1,668.97 1,668.97 30.4K
16:34 1,669.04 1,669.04 1,669.04 1,669.04 22.0K
16:35 1,669.06 1,669.06 1,669.06 1,669.06 7.5K
16:36 1,668.92 1,668.92 1,668.92 1,668.92 13.2K
16:37 1,669.97 1,669.97 1,669.97 1,669.97 33.0K
16:38 1,670.16 1,670.16 1,670.16 1,670.16 20.9K
16:39 1,668.68 1,668.68 1,668.68 1,668.68 34.0K
16:40 1,668.78 1,668.78 1,668.78 1,668.78 20.9K
16:41 1,669.10 1,669.10 1,669.10 1,669.10 25.4K
16:42 1,669.87 1,669.87 1,669.87 1,669.87 71.2K
16:43 1,670.02 1,670.02 1,670.02 1,670.02 57.8K
16:44 1,669.73 1,669.73 1,669.73 1,669.73 33.1K
16:45 1,668.75 1,668.75 1,668.75 1,668.75 18.8K
16:46 1,669.37 1,669.37 1,669.37 1,669.37 37.5K
16:47 1,669.46 1,669.46 1,669.46 1,669.46 23.6K
16:48 1,669.18 1,669.18 1,669.18 1,669.18 32.8K
16:49 1,669.91 1,669.91 1,669.91 1,669.91 30.1K
16:50 1,669.39 1,669.39 1,669.39 1,669.39 31.2K
16:51 1,669.63 1,669.63 1,669.63 1,669.63 28.9K
16:52 1,670.27 1,670.27 1,670.27 1,670.27 64.1K
16:53 1,671.37 1,671.37 1,671.37 1,671.37 68.3K
16:54 1,672.19 1,672.19 1,672.19 1,672.19 47.3K
16:55 1,671.59 1,671.59 1,671.59 1,671.59 51.4K
16:59 1,671.43 1,671.43 1,671.43 1,671.43 5,447.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし