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 1,675.83 1,675.83 1,675.83 1,675.83 400.7K
09:01 1,671.41 1,671.41 1,671.41 1,671.41 89.1K
09:02 1,669.04 1,669.04 1,669.04 1,669.04 58.2K
09:03 1,669.95 1,669.95 1,669.95 1,669.95 207.2K
09:04 1,670.26 1,670.26 1,670.26 1,670.26 58.3K
09:05 1,671.81 1,671.81 1,671.81 1,671.81 15.7K
09:06 1,673.86 1,673.86 1,673.86 1,673.86 28.6K
09:07 1,674.50 1,674.50 1,674.50 1,674.50 31.7K
09:08 1,675.35 1,675.35 1,675.35 1,675.35 38.8K
09:09 1,674.92 1,674.92 1,674.92 1,674.92 39.5K
09:10 1,674.78 1,674.78 1,674.78 1,674.78 40.9K
09:11 1,674.60 1,674.60 1,674.60 1,674.60 24.2K
09:12 1,675.34 1,675.34 1,675.34 1,675.34 61.7K
09:13 1,675.95 1,675.95 1,675.95 1,675.95 32.1K
09:14 1,676.40 1,676.40 1,676.40 1,676.40 22.7K
09:15 1,674.85 1,674.85 1,674.85 1,674.85 133.8K
09:16 1,673.94 1,673.94 1,673.94 1,673.94 48.0K
09:17 1,672.86 1,672.86 1,672.86 1,672.86 25.3K
09:18 1,674.94 1,674.94 1,674.94 1,674.94 18.6K
09:19 1,674.29 1,674.29 1,674.29 1,674.29 34.8K
09:20 1,674.61 1,674.61 1,674.61 1,674.61 13.7K
09:21 1,673.98 1,673.98 1,673.98 1,673.98 19.1K
09:22 1,674.57 1,674.57 1,674.57 1,674.57 79.5K
09:23 1,675.26 1,675.26 1,675.26 1,675.26 32.9K
09:24 1,675.79 1,675.79 1,675.79 1,675.79 16.2K
09:25 1,676.58 1,676.58 1,676.58 1,676.58 15.8K
09:26 1,676.74 1,676.74 1,676.74 1,676.74 133.9K
09:27 1,676.81 1,676.81 1,676.81 1,676.81 17.5K
09:28 1,677.36 1,677.36 1,677.36 1,677.36 99.5K
09:29 1,680.00 1,680.00 1,680.00 1,680.00 26.9K
09:30 1,680.05 1,680.05 1,680.05 1,680.05 25.6K
09:31 1,679.63 1,679.63 1,679.63 1,679.63 20.5K
09:32 1,677.47 1,677.47 1,677.47 1,677.47 30.3K
09:33 1,677.98 1,677.98 1,677.98 1,677.98 30.0K
09:34 1,678.30 1,678.30 1,678.30 1,678.30 18.2K
09:35 1,678.62 1,678.62 1,678.62 1,678.62 19.7K
09:36 1,679.24 1,679.24 1,679.24 1,679.24 17.7K
09:37 1,678.82 1,678.82 1,678.82 1,678.82 62.5K
09:38 1,678.36 1,678.36 1,678.36 1,678.36 41.7K
09:39 1,677.62 1,677.62 1,677.62 1,677.62 58.5K
09:40 1,677.85 1,677.85 1,677.85 1,677.85 22.0K
09:41 1,679.23 1,679.23 1,679.23 1,679.23 34.0K
09:42 1,679.29 1,679.29 1,679.29 1,679.29 26.3K
09:43 1,677.90 1,677.90 1,677.90 1,677.90 21.9K
09:44 1,677.24 1,677.24 1,677.24 1,677.24 47.5K
09:45 1,677.02 1,677.02 1,677.02 1,677.02 9.2K
09:46 1,676.26 1,676.26 1,676.26 1,676.26 43.8K
09:47 1,676.23 1,676.23 1,676.23 1,676.23 28.9K
09:48 1,676.24 1,676.24 1,676.24 1,676.24 26.3K
09:49 1,677.09 1,677.09 1,677.09 1,677.09 18.2K
09:50 1,676.71 1,676.71 1,676.71 1,676.71 10.7K
09:51 1,675.82 1,675.82 1,675.82 1,675.82 26.6K
09:52 1,675.03 1,675.03 1,675.03 1,675.03 9.5K
09:53 1,676.50 1,676.50 1,676.50 1,676.50 14.7K
09:54 1,676.34 1,676.34 1,676.34 1,676.34 13.1K
09:55 1,676.74 1,676.74 1,676.74 1,676.74 16.2K
09:56 1,677.62 1,677.62 1,677.62 1,677.62 32.9K
09:57 1,677.07 1,677.07 1,677.07 1,677.07 29.7K
09:58 1,677.34 1,677.34 1,677.34 1,677.34 8.0K
09:59 1,676.37 1,676.37 1,676.37 1,676.37 114.1K
10:00 1,676.34 1,676.34 1,676.34 1,676.34 49.6K
10:01 1,677.25 1,677.25 1,677.25 1,677.25 24.8K
10:02 1,677.59 1,677.59 1,677.59 1,677.59 31.5K
10:03 1,678.61 1,678.61 1,678.61 1,678.61 25.7K
10:04 1,680.09 1,680.09 1,680.09 1,680.09 17.2K
10:05 1,681.19 1,681.19 1,681.19 1,681.19 40.9K
10:06 1,681.55 1,681.55 1,681.55 1,681.55 43.3K
10:07 1,680.50 1,680.50 1,680.50 1,680.50 25.9K
10:08 1,680.24 1,680.24 1,680.24 1,680.24 17.0K
10:09 1,679.54 1,679.54 1,679.54 1,679.54 83.4K
10:10 1,679.52 1,679.52 1,679.52 1,679.52 160.6K
10:11 1,679.79 1,679.79 1,679.79 1,679.79 33.6K
10:12 1,679.90 1,679.90 1,679.90 1,679.90 43.5K
10:13 1,680.45 1,680.45 1,680.45 1,680.45 26.8K
10:14 1,680.87 1,680.87 1,680.87 1,680.87 11.6K
10:15 1,681.77 1,681.77 1,681.77 1,681.77 48.5K
10:16 1,681.77 1,681.77 1,681.77 1,681.77 22.9K
10:17 1,682.35 1,682.35 1,682.35 1,682.35 33.0K
10:18 1,680.60 1,680.60 1,680.60 1,680.60 65.9K
10:19 1,679.85 1,679.85 1,679.85 1,679.85 30.7K
10:20 1,678.92 1,678.92 1,678.92 1,678.92 53.3K
10:21 1,679.52 1,679.52 1,679.52 1,679.52 17.6K
10:22 1,679.81 1,679.81 1,679.81 1,679.81 45.5K
10:23 1,678.23 1,678.23 1,678.23 1,678.23 27.9K
10:24 1,678.18 1,678.18 1,678.18 1,678.18 18.3K
10:25 1,676.81 1,676.81 1,676.81 1,676.81 54.5K
10:26 1,676.72 1,676.72 1,676.72 1,676.72 29.6K
10:27 1,675.09 1,675.09 1,675.09 1,675.09 108.5K
10:28 1,675.69 1,675.69 1,675.69 1,675.69 16.2K
10:29 1,676.01 1,676.01 1,676.01 1,676.01 26.9K
10:30 1,675.93 1,675.93 1,675.93 1,675.93 48.0K
10:31 1,675.73 1,675.73 1,675.73 1,675.73 17.2K
10:32 1,674.73 1,674.73 1,674.73 1,674.73 26.5K
10:33 1,674.81 1,674.81 1,674.81 1,674.81 41.1K
10:34 1,673.63 1,673.63 1,673.63 1,673.63 15.4K
10:35 1,673.32 1,673.32 1,673.32 1,673.32 38.8K
10:36 1,673.53 1,673.53 1,673.53 1,673.53 36.1K
10:37 1,673.56 1,673.56 1,673.56 1,673.56 15.5K
10:38 1,673.23 1,673.23 1,673.23 1,673.23 24.2K
10:39 1,673.23 1,673.23 1,673.23 1,673.23 14.2K
10:40 1,673.32 1,673.32 1,673.32 1,673.32 27.5K
10:41 1,674.65 1,674.65 1,674.65 1,674.65 30.0K
10:42 1,674.08 1,674.08 1,674.08 1,674.08 16.3K
10:43 1,674.29 1,674.29 1,674.29 1,674.29 37.3K
10:44 1,673.95 1,673.95 1,673.95 1,673.95 25.9K
10:45 1,674.23 1,674.23 1,674.23 1,674.23 35.1K
10:46 1,673.89 1,673.89 1,673.89 1,673.89 11.6K
10:47 1,674.04 1,674.04 1,674.04 1,674.04 24.6K
10:48 1,674.11 1,674.11 1,674.11 1,674.11 319.0K
10:49 1,675.65 1,675.65 1,675.65 1,675.65 28.4K
10:50 1,676.18 1,676.18 1,676.18 1,676.18 10.7K
10:51 1,675.94 1,675.94 1,675.94 1,675.94 40.5K
10:52 1,675.71 1,675.71 1,675.71 1,675.71 109.7K
10:53 1,676.14 1,676.14 1,676.14 1,676.14 13.9K
10:54 1,675.89 1,675.89 1,675.89 1,675.89 24.7K
10:55 1,676.31 1,676.31 1,676.31 1,676.31 26.7K
10:56 1,676.14 1,676.14 1,676.14 1,676.14 43.4K
10:57 1,676.83 1,676.83 1,676.83 1,676.83 49.7K
10:58 1,677.15 1,677.15 1,677.15 1,677.15 16.5K
10:59 1,677.31 1,677.31 1,677.31 1,677.31 15.6K
11:00 1,676.49 1,676.49 1,676.49 1,676.49 20.9K
11:01 1,676.47 1,676.47 1,676.47 1,676.47 22.9K
11:02 1,677.17 1,677.17 1,677.17 1,677.17 29.5K
11:03 1,677.90 1,677.90 1,677.90 1,677.90 42.2K
11:04 1,677.74 1,677.74 1,677.74 1,677.74 39.4K
11:05 1,677.35 1,677.35 1,677.35 1,677.35 17.8K
11:06 1,677.95 1,677.95 1,677.95 1,677.95 16.5K
11:07 1,677.66 1,677.66 1,677.66 1,677.66 19.5K
11:08 1,678.31 1,678.31 1,678.31 1,678.31 120.3K
11:09 1,679.14 1,679.14 1,679.14 1,679.14 21.4K
11:10 1,678.76 1,678.76 1,678.76 1,678.76 57.8K
11:11 1,678.42 1,678.42 1,678.42 1,678.42 43.1K
11:12 1,678.03 1,678.03 1,678.03 1,678.03 55.5K
11:13 1,678.29 1,678.29 1,678.29 1,678.29 24.3K
11:14 1,678.35 1,678.35 1,678.35 1,678.35 51.2K
11:15 1,678.24 1,678.24 1,678.24 1,678.24 24.4K
11:16 1,678.86 1,678.86 1,678.86 1,678.86 31.2K
11:17 1,678.50 1,678.50 1,678.50 1,678.50 37.3K
11:18 1,678.85 1,678.85 1,678.85 1,678.85 9.7K
11:19 1,679.31 1,679.31 1,679.31 1,679.31 28.1K
11:20 1,679.26 1,679.26 1,679.26 1,679.26 21.2K
11:21 1,679.25 1,679.25 1,679.25 1,679.25 11.0K
11:22 1,679.38 1,679.38 1,679.38 1,679.38 17.2K
11:23 1,678.92 1,678.92 1,678.92 1,678.92 20.8K
11:24 1,678.87 1,678.87 1,678.87 1,678.87 10.8K
11:25 1,678.49 1,678.49 1,678.49 1,678.49 22.8K
11:26 1,679.12 1,679.12 1,679.12 1,679.12 25.8K
11:27 1,678.79 1,678.79 1,678.79 1,678.79 26.3K
11:28 1,678.76 1,678.76 1,678.76 1,678.76 13.5K
11:29 1,679.37 1,679.37 1,679.37 1,679.37 11.7K
11:30 1,678.73 1,678.73 1,678.73 1,678.73 29.7K
11:31 1,679.40 1,679.40 1,679.40 1,679.40 9.9K
11:32 1,679.36 1,679.36 1,679.36 1,679.36 14.7K
11:33 1,679.78 1,679.78 1,679.78 1,679.78 15.1K
11:34 1,680.24 1,680.24 1,680.24 1,680.24 9.5K
11:35 1,680.64 1,680.64 1,680.64 1,680.64 13.6K
11:36 1,679.95 1,679.95 1,679.95 1,679.95 21.9K
11:37 1,679.78 1,679.78 1,679.78 1,679.78 11.5K
11:38 1,679.07 1,679.07 1,679.07 1,679.07 17.5K
11:39 1,678.52 1,678.52 1,678.52 1,678.52 20.5K
11:40 1,678.66 1,678.66 1,678.66 1,678.66 12.3K
11:41 1,678.76 1,678.76 1,678.76 1,678.76 6.9K
11:42 1,679.17 1,679.17 1,679.17 1,679.17 27.6K
11:43 1,679.23 1,679.23 1,679.23 1,679.23 150.5K
11:44 1,680.22 1,680.22 1,680.22 1,680.22 29.3K
11:45 1,680.56 1,680.56 1,680.56 1,680.56 19.2K
11:46 1,681.59 1,681.59 1,681.59 1,681.59 20.6K
11:47 1,681.94 1,681.94 1,681.94 1,681.94 15.2K
11:48 1,682.19 1,682.19 1,682.19 1,682.19 10.4K
11:49 1,682.15 1,682.15 1,682.15 1,682.15 10.0K
11:50 1,682.32 1,682.32 1,682.32 1,682.32 15.5K
11:51 1,681.79 1,681.79 1,681.79 1,681.79 21.5K
11:52 1,681.89 1,681.89 1,681.89 1,681.89 7.7K
11:53 1,681.54 1,681.54 1,681.54 1,681.54 16.6K
11:54 1,681.55 1,681.55 1,681.55 1,681.55 10.9K
11:55 1,681.91 1,681.91 1,681.91 1,681.91 42.7K
11:56 1,681.74 1,681.74 1,681.74 1,681.74 12.5K
11:57 1,681.81 1,681.81 1,681.81 1,681.81 11.0K
11:58 1,680.88 1,680.88 1,680.88 1,680.88 20.5K
11:59 1,680.74 1,680.74 1,680.74 1,680.74 11.8K
12:00 1,680.61 1,680.61 1,680.61 1,680.61 28.5K
12:01 1,681.42 1,681.42 1,681.42 1,681.42 14.6K
12:02 1,681.66 1,681.66 1,681.66 1,681.66 15.8K
12:03 1,681.58 1,681.58 1,681.58 1,681.58 8.6K
12:04 1,681.26 1,681.26 1,681.26 1,681.26 89.3K
12:05 1,681.07 1,681.07 1,681.07 1,681.07 19.0K
12:06 1,681.30 1,681.30 1,681.30 1,681.30 9.8K
12:07 1,681.16 1,681.16 1,681.16 1,681.16 9.1K
12:08 1,680.88 1,680.88 1,680.88 1,680.88 25.5K
12:09 1,681.19 1,681.19 1,681.19 1,681.19 14.4K
12:10 1,680.71 1,680.71 1,680.71 1,680.71 13.1K
12:11 1,679.42 1,679.42 1,679.42 1,679.42 11.6K
12:12 1,679.79 1,679.79 1,679.79 1,679.79 76.0K
12:13 1,679.66 1,679.66 1,679.66 1,679.66 10.9K
12:14 1,680.43 1,680.43 1,680.43 1,680.43 18.1K
12:15 1,680.04 1,680.04 1,680.04 1,680.04 26.4K
12:16 1,680.59 1,680.59 1,680.59 1,680.59 6.6K
12:17 1,680.88 1,680.88 1,680.88 1,680.88 17.2K
12:18 1,681.34 1,681.34 1,681.34 1,681.34 6.3K
12:19 1,681.30 1,681.30 1,681.30 1,681.30 29.3K
12:20 1,682.32 1,682.32 1,682.32 1,682.32 27.6K
12:21 1,682.02 1,682.02 1,682.02 1,682.02 8.9K
12:22 1,682.02 1,682.02 1,682.02 1,682.02 9.5K
12:23 1,682.34 1,682.34 1,682.34 1,682.34 6.7K
12:24 1,682.39 1,682.39 1,682.39 1,682.39 18.0K
12:25 1,682.84 1,682.84 1,682.84 1,682.84 12.5K
12:26 1,683.33 1,683.33 1,683.33 1,683.33 13.7K
12:27 1,683.65 1,683.65 1,683.65 1,683.65 6.8K
12:28 1,683.11 1,683.11 1,683.11 1,683.11 15.2K
12:29 1,682.67 1,682.67 1,682.67 1,682.67 11.0K
12:30 1,682.81 1,682.81 1,682.81 1,682.81 19.2K
12:31 1,683.32 1,683.32 1,683.32 1,683.32 20.2K
12:32 1,684.56 1,684.56 1,684.56 1,684.56 17.9K
12:33 1,684.48 1,684.48 1,684.48 1,684.48 14.6K
12:34 1,684.30 1,684.30 1,684.30 1,684.30 13.3K
12:35 1,684.61 1,684.61 1,684.61 1,684.61 10.8K
12:36 1,684.85 1,684.85 1,684.85 1,684.85 119.8K
12:37 1,684.88 1,684.88 1,684.88 1,684.88 11.1K
12:38 1,684.47 1,684.47 1,684.47 1,684.47 48.2K
12:39 1,685.40 1,685.40 1,685.40 1,685.40 18.3K
12:40 1,685.37 1,685.37 1,685.37 1,685.37 25.1K
12:41 1,685.48 1,685.48 1,685.48 1,685.48 14.7K
12:42 1,686.31 1,686.31 1,686.31 1,686.31 26.4K
12:43 1,686.35 1,686.35 1,686.35 1,686.35 13.2K
12:44 1,686.04 1,686.04 1,686.04 1,686.04 11.9K
12:45 1,685.71 1,685.71 1,685.71 1,685.71 22.2K
12:46 1,685.62 1,685.62 1,685.62 1,685.62 4.3K
12:47 1,685.91 1,685.91 1,685.91 1,685.91 8.4K
12:48 1,685.90 1,685.90 1,685.90 1,685.90 4.5K
12:49 1,685.94 1,685.94 1,685.94 1,685.94 10.8K
12:50 1,686.19 1,686.19 1,686.19 1,686.19 70.1K
12:51 1,685.76 1,685.76 1,685.76 1,685.76 51.6K
12:52 1,685.74 1,685.74 1,685.74 1,685.74 35.8K
12:53 1,686.24 1,686.24 1,686.24 1,686.24 19.4K
12:54 1,686.31 1,686.31 1,686.31 1,686.31 6.5K
12:55 1,686.46 1,686.46 1,686.46 1,686.46 17.8K
12:56 1,687.61 1,687.61 1,687.61 1,687.61 16.5K
12:57 1,687.69 1,687.69 1,687.69 1,687.69 8.7K
12:58 1,687.82 1,687.82 1,687.82 1,687.82 6.7K
12:59 1,687.83 1,687.83 1,687.83 1,687.83 18.3K
13:00 1,689.05 1,689.05 1,689.05 1,689.05 28.5K
13:01 1,689.15 1,689.15 1,689.15 1,689.15 14.3K
13:02 1,689.69 1,689.69 1,689.69 1,689.69 31.1K
13:03 1,690.11 1,690.11 1,690.11 1,690.11 20.3K
13:04 1,690.02 1,690.02 1,690.02 1,690.02 4.8K
13:05 1,689.93 1,689.93 1,689.93 1,689.93 31.9K
13:06 1,690.01 1,690.01 1,690.01 1,690.01 13.6K
13:07 1,689.87 1,689.87 1,689.87 1,689.87 3.3K
13:08 1,689.92 1,689.92 1,689.92 1,689.92 12.4K
13:09 1,689.96 1,689.96 1,689.96 1,689.96 5.1K
13:10 1,689.85 1,689.85 1,689.85 1,689.85 12.8K
13:11 1,690.01 1,690.01 1,690.01 1,690.01 6.8K
13:12 1,690.15 1,690.15 1,690.15 1,690.15 13.1K
13:13 1,690.39 1,690.39 1,690.39 1,690.39 9.6K
13:14 1,690.54 1,690.54 1,690.54 1,690.54 6.5K
13:15 1,690.28 1,690.28 1,690.28 1,690.28 19.8K
13:16 1,690.63 1,690.63 1,690.63 1,690.63 6.2K
13:17 1,690.78 1,690.78 1,690.78 1,690.78 20.5K
13:18 1,691.20 1,691.20 1,691.20 1,691.20 17.5K
13:19 1,691.40 1,691.40 1,691.40 1,691.40 57.2K
13:20 1,690.96 1,690.96 1,690.96 1,690.96 10.9K
13:21 1,690.96 1,690.96 1,690.96 1,690.96 15.4K
13:22 1,691.47 1,691.47 1,691.47 1,691.47 42.9K
13:23 1,691.74 1,691.74 1,691.74 1,691.74 20.7K
13:24 1,691.86 1,691.86 1,691.86 1,691.86 15.5K
13:25 1,691.68 1,691.68 1,691.68 1,691.68 8.0K
13:26 1,692.14 1,692.14 1,692.14 1,692.14 5.9K
13:27 1,692.16 1,692.16 1,692.16 1,692.16 18.7K
13:28 1,692.28 1,692.28 1,692.28 1,692.28 11.4K
13:29 1,693.27 1,693.27 1,693.27 1,693.27 15.0K
13:30 1,693.89 1,693.89 1,693.89 1,693.89 16.9K
13:31 1,693.60 1,693.60 1,693.60 1,693.60 18.1K
13:32 1,693.37 1,693.37 1,693.37 1,693.37 18.1K
13:33 1,693.01 1,693.01 1,693.01 1,693.01 9.0K
13:34 1,693.09 1,693.09 1,693.09 1,693.09 9.4K
13:35 1,693.24 1,693.24 1,693.24 1,693.24 19.3K
13:36 1,693.60 1,693.60 1,693.60 1,693.60 11.4K
13:37 1,694.05 1,694.05 1,694.05 1,694.05 20.3K
13:38 1,694.30 1,694.30 1,694.30 1,694.30 13.6K
13:39 1,694.35 1,694.35 1,694.35 1,694.35 15.3K
13:40 1,693.65 1,693.65 1,693.65 1,693.65 15.4K
13:41 1,693.04 1,693.04 1,693.04 1,693.04 9.7K
13:42 1,692.70 1,692.70 1,692.70 1,692.70 11.5K
13:43 1,692.33 1,692.33 1,692.33 1,692.33 18.7K
13:44 1,692.24 1,692.24 1,692.24 1,692.24 8.7K
13:45 1,692.67 1,692.67 1,692.67 1,692.67 33.4K
13:46 1,692.99 1,692.99 1,692.99 1,692.99 24.2K
13:47 1,692.97 1,692.97 1,692.97 1,692.97 18.7K
13:48 1,693.04 1,693.04 1,693.04 1,693.04 14.8K
13:49 1,693.01 1,693.01 1,693.01 1,693.01 5.6K
13:50 1,693.11 1,693.11 1,693.11 1,693.11 6.5K
13:51 1,692.83 1,692.83 1,692.83 1,692.83 10.2K
13:52 1,692.83 1,692.83 1,692.83 1,692.83 20.5K
13:53 1,692.89 1,692.89 1,692.89 1,692.89 23.6K
13:54 1,692.96 1,692.96 1,692.96 1,692.96 36.6K
13:55 1,693.33 1,693.33 1,693.33 1,693.33 8.9K
13:56 1,693.23 1,693.23 1,693.23 1,693.23 12.5K
13:57 1,693.58 1,693.58 1,693.58 1,693.58 18.0K
13:58 1,693.37 1,693.37 1,693.37 1,693.37 24.4K
13:59 1,693.02 1,693.02 1,693.02 1,693.02 21.3K
14:00 1,693.18 1,693.18 1,693.18 1,693.18 31.6K
14:01 1,693.23 1,693.23 1,693.23 1,693.23 106.3K
14:02 1,693.26 1,693.26 1,693.26 1,693.26 28.4K
14:03 1,692.99 1,692.99 1,692.99 1,692.99 39.1K
14:04 1,693.52 1,693.52 1,693.52 1,693.52 56.5K
14:05 1,693.47 1,693.47 1,693.47 1,693.47 29.8K
14:06 1,693.35 1,693.35 1,693.35 1,693.35 28.9K
14:07 1,693.41 1,693.41 1,693.41 1,693.41 42.1K
14:08 1,692.45 1,692.45 1,692.45 1,692.45 28.4K
14:09 1,692.25 1,692.25 1,692.25 1,692.25 47.8K
14:10 1,692.58 1,692.58 1,692.58 1,692.58 14.2K
14:11 1,692.85 1,692.85 1,692.85 1,692.85 14.5K
14:12 1,692.74 1,692.74 1,692.74 1,692.74 19.9K
14:13 1,692.46 1,692.46 1,692.46 1,692.46 18.6K
14:14 1,692.13 1,692.13 1,692.13 1,692.13 11.8K
14:15 1,691.99 1,691.99 1,691.99 1,691.99 37.8K
14:16 1,692.61 1,692.61 1,692.61 1,692.61 24.1K
14:17 1,692.95 1,692.95 1,692.95 1,692.95 89.8K
14:18 1,693.15 1,693.15 1,693.15 1,693.15 17.7K
14:19 1,693.17 1,693.17 1,693.17 1,693.17 26.0K
14:20 1,693.58 1,693.58 1,693.58 1,693.58 24.3K
14:21 1,694.31 1,694.31 1,694.31 1,694.31 54.6K
14:22 1,694.63 1,694.63 1,694.63 1,694.63 42.8K
14:23 1,695.26 1,695.26 1,695.26 1,695.26 14.3K
14:24 1,694.54 1,694.54 1,694.54 1,694.54 10.3K
14:25 1,694.46 1,694.46 1,694.46 1,694.46 10.8K
14:26 1,694.47 1,694.47 1,694.47 1,694.47 16.1K
14:27 1,694.10 1,694.10 1,694.10 1,694.10 9.1K
14:28 1,694.34 1,694.34 1,694.34 1,694.34 12.3K
14:29 1,694.31 1,694.31 1,694.31 1,694.31 12.8K
14:30 1,694.42 1,694.42 1,694.42 1,694.42 22.5K
14:31 1,694.87 1,694.87 1,694.87 1,694.87 14.8K
14:32 1,694.76 1,694.76 1,694.76 1,694.76 40.4K
14:33 1,695.24 1,695.24 1,695.24 1,695.24 11.2K
14:34 1,696.58 1,696.58 1,696.58 1,696.58 48.1K
14:35 1,696.42 1,696.42 1,696.42 1,696.42 51.2K
14:36 1,696.60 1,696.60 1,696.60 1,696.60 32.4K
14:37 1,697.05 1,697.05 1,697.05 1,697.05 27.6K
14:38 1,697.29 1,697.29 1,697.29 1,697.29 23.0K
14:39 1,697.22 1,697.22 1,697.22 1,697.22 51.0K
14:40 1,697.34 1,697.34 1,697.34 1,697.34 60.9K
14:41 1,698.10 1,698.10 1,698.10 1,698.10 33.8K
14:42 1,697.75 1,697.75 1,697.75 1,697.75 37.8K
14:43 1,697.65 1,697.65 1,697.65 1,697.65 33.5K
14:44 1,697.71 1,697.71 1,697.71 1,697.71 22.4K
14:45 1,697.77 1,697.77 1,697.77 1,697.77 60.0K
14:46 1,697.79 1,697.79 1,697.79 1,697.79 20.7K
14:47 1,698.40 1,698.40 1,698.40 1,698.40 19.7K
14:48 1,698.19 1,698.19 1,698.19 1,698.19 25.7K
14:49 1,697.90 1,697.90 1,697.90 1,697.90 17.3K
14:50 1,697.87 1,697.87 1,697.87 1,697.87 18.7K
14:51 1,697.61 1,697.61 1,697.61 1,697.61 10.5K
14:52 1,697.04 1,697.04 1,697.04 1,697.04 20.1K
14:53 1,697.31 1,697.31 1,697.31 1,697.31 21.0K
14:54 1,697.45 1,697.45 1,697.45 1,697.45 10.3K
14:55 1,698.54 1,698.54 1,698.54 1,698.54 15.6K
14:56 1,697.86 1,697.86 1,697.86 1,697.86 9.5K
14:57 1,698.08 1,698.08 1,698.08 1,698.08 15.0K
14:58 1,697.82 1,697.82 1,697.82 1,697.82 53.6K
14:59 1,697.94 1,697.94 1,697.94 1,697.94 20.4K
15:00 1,698.20 1,698.20 1,698.20 1,698.20 20.6K
15:01 1,697.83 1,697.83 1,697.83 1,697.83 36.8K
15:02 1,696.12 1,696.12 1,696.12 1,696.12 20.9K
15:03 1,695.87 1,695.87 1,695.87 1,695.87 7.7K
15:04 1,696.03 1,696.03 1,696.03 1,696.03 8.2K
15:05 1,696.58 1,696.58 1,696.58 1,696.58 41.7K
15:06 1,697.27 1,697.27 1,697.27 1,697.27 67.7K
15:07 1,697.56 1,697.56 1,697.56 1,697.56 15.7K
15:08 1,697.76 1,697.76 1,697.76 1,697.76 24.8K
15:09 1,698.57 1,698.57 1,698.57 1,698.57 24.4K
15:10 1,698.19 1,698.19 1,698.19 1,698.19 11.2K
15:11 1,698.43 1,698.43 1,698.43 1,698.43 13.8K
15:12 1,697.91 1,697.91 1,697.91 1,697.91 24.8K
15:13 1,698.20 1,698.20 1,698.20 1,698.20 26.2K
15:14 1,697.79 1,697.79 1,697.79 1,697.79 22.6K
15:15 1,697.50 1,697.50 1,697.50 1,697.50 8.4K
15:16 1,697.35 1,697.35 1,697.35 1,697.35 25.2K
15:17 1,697.36 1,697.36 1,697.36 1,697.36 15.3K
15:18 1,697.26 1,697.26 1,697.26 1,697.26 53.8K
15:19 1,697.27 1,697.27 1,697.27 1,697.27 14.4K
15:20 1,696.88 1,696.88 1,696.88 1,696.88 9.4K
15:21 1,696.61 1,696.61 1,696.61 1,696.61 18.6K
15:22 1,696.66 1,696.66 1,696.66 1,696.66 19.0K
15:23 1,697.08 1,697.08 1,697.08 1,697.08 29.5K
15:24 1,697.12 1,697.12 1,697.12 1,697.12 14.0K
15:25 1,697.00 1,697.00 1,697.00 1,697.00 18.9K
15:26 1,696.52 1,696.52 1,696.52 1,696.52 51.9K
15:27 1,696.57 1,696.57 1,696.57 1,696.57 8.8K
15:28 1,697.30 1,697.30 1,697.30 1,697.30 30.3K
15:29 1,698.10 1,698.10 1,698.10 1,698.10 38.4K
15:30 1,699.95 1,699.95 1,699.95 1,699.95 64.8K
15:31 1,700.47 1,700.47 1,700.47 1,700.47 29.0K
15:32 1,701.46 1,701.46 1,701.46 1,701.46 56.8K
15:33 1,701.30 1,701.30 1,701.30 1,701.30 17.3K
15:34 1,701.83 1,701.83 1,701.83 1,701.83 34.6K
15:35 1,701.15 1,701.15 1,701.15 1,701.15 33.6K
15:36 1,701.51 1,701.51 1,701.51 1,701.51 20.3K
15:37 1,702.48 1,702.48 1,702.48 1,702.48 37.5K
15:38 1,702.37 1,702.37 1,702.37 1,702.37 55.8K
15:39 1,702.45 1,702.45 1,702.45 1,702.45 47.9K
15:40 1,703.01 1,703.01 1,703.01 1,703.01 43.2K
15:41 1,703.15 1,703.15 1,703.15 1,703.15 34.8K
15:42 1,703.41 1,703.41 1,703.41 1,703.41 26.1K
15:43 1,702.82 1,702.82 1,702.82 1,702.82 21.0K
15:44 1,703.50 1,703.50 1,703.50 1,703.50 31.1K
15:45 1,703.65 1,703.65 1,703.65 1,703.65 65.4K
15:46 1,704.26 1,704.26 1,704.26 1,704.26 52.5K
15:47 1,703.43 1,703.43 1,703.43 1,703.43 33.7K
15:48 1,703.66 1,703.66 1,703.66 1,703.66 34.5K
15:49 1,703.31 1,703.31 1,703.31 1,703.31 38.5K
15:50 1,702.71 1,702.71 1,702.71 1,702.71 44.8K
15:51 1,702.66 1,702.66 1,702.66 1,702.66 36.5K
15:52 1,702.71 1,702.71 1,702.71 1,702.71 25.9K
15:53 1,701.47 1,701.47 1,701.47 1,701.47 32.1K
15:54 1,702.88 1,702.88 1,702.88 1,702.88 28.1K
15:55 1,703.41 1,703.41 1,703.41 1,703.41 26.6K
15:56 1,703.74 1,703.74 1,703.74 1,703.74 49.4K
15:57 1,704.91 1,704.91 1,704.91 1,704.91 100.9K
15:58 1,704.67 1,704.67 1,704.67 1,704.67 40.6K
15:59 1,705.08 1,705.08 1,705.08 1,705.08 54.1K
16:00 1,704.75 1,704.75 1,704.75 1,704.75 59.5K
16:01 1,705.31 1,705.31 1,705.31 1,705.31 49.4K
16:02 1,706.28 1,706.28 1,706.28 1,706.28 72.1K
16:03 1,707.40 1,707.40 1,707.40 1,707.40 49.4K
16:04 1,706.22 1,706.22 1,706.22 1,706.22 47.5K
16:05 1,705.40 1,705.40 1,705.40 1,705.40 25.7K
16:06 1,705.46 1,705.46 1,705.46 1,705.46 19.8K
16:07 1,706.89 1,706.89 1,706.89 1,706.89 22.2K
16:08 1,707.42 1,707.42 1,707.42 1,707.42 26.1K
16:09 1,706.89 1,706.89 1,706.89 1,706.89 46.3K
16:10 1,705.62 1,705.62 1,705.62 1,705.62 64.5K
16:11 1,705.27 1,705.27 1,705.27 1,705.27 16.9K
16:12 1,705.22 1,705.22 1,705.22 1,705.22 8.2K
16:13 1,705.97 1,705.97 1,705.97 1,705.97 15.0K
16:14 1,706.28 1,706.28 1,706.28 1,706.28 56.0K
16:15 1,705.81 1,705.81 1,705.81 1,705.81 34.0K
16:16 1,706.39 1,706.39 1,706.39 1,706.39 28.2K
16:17 1,706.86 1,706.86 1,706.86 1,706.86 64.8K
16:18 1,707.10 1,707.10 1,707.10 1,707.10 30.5K
16:19 1,707.49 1,707.49 1,707.49 1,707.49 28.7K
16:20 1,708.30 1,708.30 1,708.30 1,708.30 30.1K
16:21 1,707.80 1,707.80 1,707.80 1,707.80 50.6K
16:22 1,707.62 1,707.62 1,707.62 1,707.62 16.7K
16:23 1,707.87 1,707.87 1,707.87 1,707.87 37.2K
16:24 1,708.00 1,708.00 1,708.00 1,708.00 15.9K
16:25 1,707.85 1,707.85 1,707.85 1,707.85 12.8K
16:26 1,707.28 1,707.28 1,707.28 1,707.28 35.3K
16:27 1,706.77 1,706.77 1,706.77 1,706.77 64.4K
16:28 1,706.25 1,706.25 1,706.25 1,706.25 43.7K
16:29 1,705.94 1,705.94 1,705.94 1,705.94 30.7K
16:30 1,706.10 1,706.10 1,706.10 1,706.10 135.9K
16:31 1,705.34 1,705.34 1,705.34 1,705.34 29.0K
16:32 1,705.09 1,705.09 1,705.09 1,705.09 46.1K
16:33 1,704.85 1,704.85 1,704.85 1,704.85 24.0K
16:34 1,705.28 1,705.28 1,705.28 1,705.28 37.0K
16:35 1,705.97 1,705.97 1,705.97 1,705.97 31.1K
16:36 1,706.38 1,706.38 1,706.38 1,706.38 30.5K
16:37 1,706.18 1,706.18 1,706.18 1,706.18 20.1K
16:38 1,706.68 1,706.68 1,706.68 1,706.68 34.1K
16:39 1,707.73 1,707.73 1,707.73 1,707.73 27.0K
16:40 1,707.71 1,707.71 1,707.71 1,707.71 38.6K
16:41 1,707.67 1,707.67 1,707.67 1,707.67 43.7K
16:42 1,707.70 1,707.70 1,707.70 1,707.70 29.5K
16:43 1,707.27 1,707.27 1,707.27 1,707.27 42.8K
16:44 1,707.44 1,707.44 1,707.44 1,707.44 22.1K
16:45 1,707.57 1,707.57 1,707.57 1,707.57 52.3K
16:46 1,706.79 1,706.79 1,706.79 1,706.79 32.4K
16:47 1,706.90 1,706.90 1,706.90 1,706.90 26.5K
16:48 1,706.37 1,706.37 1,706.37 1,706.37 18.6K
16:49 1,706.21 1,706.21 1,706.21 1,706.21 45.4K
16:50 1,707.16 1,707.16 1,707.16 1,707.16 40.9K
16:51 1,707.24 1,707.24 1,707.24 1,707.24 27.8K
16:52 1,707.32 1,707.32 1,707.32 1,707.32 71.7K
16:53 1,706.61 1,706.61 1,706.61 1,706.61 56.3K
16:54 1,706.92 1,706.92 1,706.92 1,706.92 150.5K
16:55 1,707.65 1,707.65 1,707.65 1,707.65 26.7K
16:59 1,707.70 1,707.70 1,707.70 1,707.70 6,269.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし