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 1,697.28 1,697.28 1,697.28 1,697.28 771.9K
09:01 1,699.58 1,699.58 1,699.58 1,699.58 76.2K
09:02 1,697.94 1,697.94 1,697.94 1,697.94 99.3K
09:03 1,697.02 1,697.02 1,697.02 1,697.02 134.6K
09:04 1,698.86 1,698.86 1,698.86 1,698.86 42.5K
09:05 1,696.94 1,696.94 1,696.94 1,696.94 30.9K
09:06 1,697.90 1,697.90 1,697.90 1,697.90 70.7K
09:07 1,696.59 1,696.59 1,696.59 1,696.59 126.0K
09:08 1,696.08 1,696.08 1,696.08 1,696.08 80.8K
09:09 1,696.88 1,696.88 1,696.88 1,696.88 180.7K
09:10 1,696.59 1,696.59 1,696.59 1,696.59 69.8K
09:11 1,697.06 1,697.06 1,697.06 1,697.06 49.8K
09:12 1,696.61 1,696.61 1,696.61 1,696.61 52.5K
09:13 1,697.69 1,697.69 1,697.69 1,697.69 53.1K
09:14 1,697.40 1,697.40 1,697.40 1,697.40 30.9K
09:15 1,697.92 1,697.92 1,697.92 1,697.92 69.0K
09:16 1,699.22 1,699.22 1,699.22 1,699.22 38.4K
09:17 1,699.96 1,699.96 1,699.96 1,699.96 62.1K
09:18 1,699.81 1,699.81 1,699.81 1,699.81 47.8K
09:19 1,700.64 1,700.64 1,700.64 1,700.64 25.7K
09:20 1,700.14 1,700.14 1,700.14 1,700.14 29.1K
09:21 1,699.87 1,699.87 1,699.87 1,699.87 19.7K
09:22 1,699.72 1,699.72 1,699.72 1,699.72 28.7K
09:23 1,698.66 1,698.66 1,698.66 1,698.66 64.8K
09:24 1,699.03 1,699.03 1,699.03 1,699.03 27.1K
09:25 1,699.55 1,699.55 1,699.55 1,699.55 55.1K
09:26 1,699.89 1,699.89 1,699.89 1,699.89 18.3K
09:27 1,700.41 1,700.41 1,700.41 1,700.41 26.7K
09:28 1,700.89 1,700.89 1,700.89 1,700.89 60.7K
09:29 1,700.63 1,700.63 1,700.63 1,700.63 21.6K
09:30 1,700.88 1,700.88 1,700.88 1,700.88 62.3K
09:31 1,700.49 1,700.49 1,700.49 1,700.49 24.5K
09:32 1,700.85 1,700.85 1,700.85 1,700.85 75.6K
09:33 1,701.46 1,701.46 1,701.46 1,701.46 24.2K
09:34 1,701.41 1,701.41 1,701.41 1,701.41 10.6K
09:35 1,701.58 1,701.58 1,701.58 1,701.58 37.2K
09:36 1,701.14 1,701.14 1,701.14 1,701.14 27.2K
09:37 1,700.72 1,700.72 1,700.72 1,700.72 21.9K
09:38 1,700.60 1,700.60 1,700.60 1,700.60 18.9K
09:39 1,701.26 1,701.26 1,701.26 1,701.26 8.1K
09:40 1,701.85 1,701.85 1,701.85 1,701.85 16.0K
09:41 1,701.55 1,701.55 1,701.55 1,701.55 32.8K
09:42 1,700.40 1,700.40 1,700.40 1,700.40 46.7K
09:43 1,700.28 1,700.28 1,700.28 1,700.28 19.0K
09:44 1,699.75 1,699.75 1,699.75 1,699.75 48.2K
09:45 1,700.02 1,700.02 1,700.02 1,700.02 31.7K
09:46 1,700.11 1,700.11 1,700.11 1,700.11 50.8K
09:47 1,700.72 1,700.72 1,700.72 1,700.72 13.0K
09:48 1,700.53 1,700.53 1,700.53 1,700.53 14.0K
09:49 1,700.09 1,700.09 1,700.09 1,700.09 24.4K
09:50 1,700.41 1,700.41 1,700.41 1,700.41 17.4K
09:51 1,700.39 1,700.39 1,700.39 1,700.39 14.9K
09:52 1,700.53 1,700.53 1,700.53 1,700.53 13.3K
09:53 1,700.50 1,700.50 1,700.50 1,700.50 48.2K
09:54 1,699.53 1,699.53 1,699.53 1,699.53 19.4K
09:55 1,699.54 1,699.54 1,699.54 1,699.54 22.3K
09:56 1,699.71 1,699.71 1,699.71 1,699.71 16.7K
09:57 1,699.68 1,699.68 1,699.68 1,699.68 15.9K
09:58 1,699.30 1,699.30 1,699.30 1,699.30 26.7K
09:59 1,700.61 1,700.61 1,700.61 1,700.61 109.8K
10:00 1,700.68 1,700.68 1,700.68 1,700.68 8.4K
10:01 1,700.24 1,700.24 1,700.24 1,700.24 8.8K
10:02 1,700.48 1,700.48 1,700.48 1,700.48 8.3K
10:03 1,700.44 1,700.44 1,700.44 1,700.44 45.4K
10:04 1,701.16 1,701.16 1,701.16 1,701.16 16.4K
10:05 1,702.02 1,702.02 1,702.02 1,702.02 16.3K
10:06 1,701.99 1,701.99 1,701.99 1,701.99 16.5K
10:07 1,701.28 1,701.28 1,701.28 1,701.28 8.8K
10:08 1,700.76 1,700.76 1,700.76 1,700.76 11.4K
10:09 1,701.11 1,701.11 1,701.11 1,701.11 13.5K
10:10 1,701.74 1,701.74 1,701.74 1,701.74 14.9K
10:11 1,702.28 1,702.28 1,702.28 1,702.28 11.6K
10:12 1,701.59 1,701.59 1,701.59 1,701.59 33.2K
10:13 1,701.64 1,701.64 1,701.64 1,701.64 10.4K
10:14 1,701.66 1,701.66 1,701.66 1,701.66 4.7K
10:15 1,701.64 1,701.64 1,701.64 1,701.64 11.6K
10:16 1,701.51 1,701.51 1,701.51 1,701.51 10.3K
10:17 1,702.06 1,702.06 1,702.06 1,702.06 31.8K
10:18 1,702.18 1,702.18 1,702.18 1,702.18 64.0K
10:19 1,701.90 1,701.90 1,701.90 1,701.90 82.0K
10:20 1,701.34 1,701.34 1,701.34 1,701.34 337.3K
10:21 1,701.91 1,701.91 1,701.91 1,701.91 50.4K
10:22 1,701.63 1,701.63 1,701.63 1,701.63 8.2K
10:23 1,701.54 1,701.54 1,701.54 1,701.54 16.3K
10:24 1,701.59 1,701.59 1,701.59 1,701.59 22.9K
10:25 1,701.75 1,701.75 1,701.75 1,701.75 36.3K
10:26 1,698.96 1,698.96 1,698.96 1,698.96 31.0K
10:27 1,699.19 1,699.19 1,699.19 1,699.19 11.9K
10:28 1,699.54 1,699.54 1,699.54 1,699.54 30.4K
10:29 1,699.79 1,699.79 1,699.79 1,699.79 99.3K
10:30 1,700.32 1,700.32 1,700.32 1,700.32 13.3K
10:31 1,700.21 1,700.21 1,700.21 1,700.21 149.2K
10:32 1,701.29 1,701.29 1,701.29 1,701.29 23.4K
10:33 1,697.63 1,697.63 1,697.63 1,697.63 41.4K
10:34 1,696.77 1,696.77 1,696.77 1,696.77 17.5K
10:35 1,696.38 1,696.38 1,696.38 1,696.38 55.2K
10:36 1,697.00 1,697.00 1,697.00 1,697.00 109.3K
10:37 1,697.05 1,697.05 1,697.05 1,697.05 8.3K
10:38 1,696.67 1,696.67 1,696.67 1,696.67 13.8K
10:39 1,696.76 1,696.76 1,696.76 1,696.76 25.4K
10:40 1,697.41 1,697.41 1,697.41 1,697.41 21.3K
10:41 1,698.58 1,698.58 1,698.58 1,698.58 11.4K
10:42 1,698.83 1,698.83 1,698.83 1,698.83 4.7K
10:43 1,698.85 1,698.85 1,698.85 1,698.85 17.7K
10:44 1,698.80 1,698.80 1,698.80 1,698.80 18.1K
10:45 1,697.75 1,697.75 1,697.75 1,697.75 18.9K
10:46 1,697.62 1,697.62 1,697.62 1,697.62 31.9K
10:47 1,698.09 1,698.09 1,698.09 1,698.09 16.8K
10:48 1,697.39 1,697.39 1,697.39 1,697.39 12.2K
10:49 1,697.28 1,697.28 1,697.28 1,697.28 47.0K
10:50 1,696.73 1,696.73 1,696.73 1,696.73 95.1K
10:51 1,697.09 1,697.09 1,697.09 1,697.09 12.4K
10:52 1,696.51 1,696.51 1,696.51 1,696.51 30.4K
10:53 1,696.91 1,696.91 1,696.91 1,696.91 15.9K
10:54 1,696.96 1,696.96 1,696.96 1,696.96 64.0K
10:55 1,696.90 1,696.90 1,696.90 1,696.90 15.3K
10:56 1,697.26 1,697.26 1,697.26 1,697.26 29.4K
10:57 1,697.13 1,697.13 1,697.13 1,697.13 18.2K
10:58 1,696.78 1,696.78 1,696.78 1,696.78 46.7K
10:59 1,696.46 1,696.46 1,696.46 1,696.46 24.0K
11:00 1,697.02 1,697.02 1,697.02 1,697.02 15.0K
11:01 1,697.30 1,697.30 1,697.30 1,697.30 28.7K
11:02 1,697.92 1,697.92 1,697.92 1,697.92 9.0K
11:03 1,697.80 1,697.80 1,697.80 1,697.80 30.1K
11:04 1,697.94 1,697.94 1,697.94 1,697.94 3.9K
11:05 1,698.03 1,698.03 1,698.03 1,698.03 26.6K
11:06 1,697.48 1,697.48 1,697.48 1,697.48 15.6K
11:07 1,697.53 1,697.53 1,697.53 1,697.53 46.9K
11:08 1,697.63 1,697.63 1,697.63 1,697.63 5.9K
11:09 1,698.03 1,698.03 1,698.03 1,698.03 6.8K
11:10 1,698.66 1,698.66 1,698.66 1,698.66 5.4K
11:11 1,699.00 1,699.00 1,699.00 1,699.00 27.6K
11:12 1,698.99 1,698.99 1,698.99 1,698.99 8.3K
11:13 1,698.80 1,698.80 1,698.80 1,698.80 15.5K
11:14 1,699.29 1,699.29 1,699.29 1,699.29 34.9K
11:15 1,699.11 1,699.11 1,699.11 1,699.11 19.2K
11:16 1,698.98 1,698.98 1,698.98 1,698.98 7.7K
11:17 1,701.98 1,701.98 1,701.98 1,701.98 47.2K
11:18 1,702.85 1,702.85 1,702.85 1,702.85 5.9K
11:19 1,702.76 1,702.76 1,702.76 1,702.76 5.1K
11:20 1,701.28 1,701.28 1,701.28 1,701.28 8.6K
11:21 1,701.75 1,701.75 1,701.75 1,701.75 62.3K
11:22 1,701.99 1,701.99 1,701.99 1,701.99 10.6K
11:23 1,701.10 1,701.10 1,701.10 1,701.10 6.9K
11:24 1,701.46 1,701.46 1,701.46 1,701.46 7.5K
11:25 1,701.49 1,701.49 1,701.49 1,701.49 23.1K
11:26 1,700.33 1,700.33 1,700.33 1,700.33 24.1K
11:27 1,700.35 1,700.35 1,700.35 1,700.35 47.4K
11:28 1,700.17 1,700.17 1,700.17 1,700.17 18.2K
11:29 1,700.30 1,700.30 1,700.30 1,700.30 13.4K
11:30 1,721.81 1,721.81 1,721.81 1,721.81 120.6K
11:31 1,716.40 1,716.40 1,716.40 1,716.40 127.3K
11:32 1,714.16 1,714.16 1,714.16 1,714.16 56.3K
11:33 1,717.44 1,717.44 1,717.44 1,717.44 76.4K
11:34 1,713.07 1,713.07 1,713.07 1,713.07 28.8K
11:35 1,713.35 1,713.35 1,713.35 1,713.35 22.1K
11:36 1,713.78 1,713.78 1,713.78 1,713.78 54.2K
11:37 1,712.80 1,712.80 1,712.80 1,712.80 23.4K
11:38 1,717.02 1,717.02 1,717.02 1,717.02 20.1K
11:39 1,719.63 1,719.63 1,719.63 1,719.63 30.4K
11:40 1,717.75 1,717.75 1,717.75 1,717.75 53.6K
11:41 1,716.42 1,716.42 1,716.42 1,716.42 45.4K
11:42 1,717.80 1,717.80 1,717.80 1,717.80 34.7K
11:43 1,718.74 1,718.74 1,718.74 1,718.74 42.7K
11:44 1,720.73 1,720.73 1,720.73 1,720.73 13.8K
11:45 1,723.44 1,723.44 1,723.44 1,723.44 47.8K
11:46 1,720.47 1,720.47 1,720.47 1,720.47 16.2K
11:47 1,715.98 1,715.98 1,715.98 1,715.98 34.3K
11:48 1,715.69 1,715.69 1,715.69 1,715.69 44.5K
11:49 1,713.92 1,713.92 1,713.92 1,713.92 16.4K
11:50 1,713.89 1,713.89 1,713.89 1,713.89 55.0K
11:51 1,714.80 1,714.80 1,714.80 1,714.80 61.5K
11:52 1,714.57 1,714.57 1,714.57 1,714.57 19.6K
11:53 1,713.50 1,713.50 1,713.50 1,713.50 13.2K
11:54 1,715.53 1,715.53 1,715.53 1,715.53 35.5K
11:55 1,714.94 1,714.94 1,714.94 1,714.94 20.2K
11:56 1,714.79 1,714.79 1,714.79 1,714.79 31.8K
11:57 1,713.57 1,713.57 1,713.57 1,713.57 8.6K
11:58 1,714.25 1,714.25 1,714.25 1,714.25 7.9K
11:59 1,714.35 1,714.35 1,714.35 1,714.35 35.7K
12:00 1,714.78 1,714.78 1,714.78 1,714.78 13.7K
12:01 1,716.90 1,716.90 1,716.90 1,716.90 15.8K
12:02 1,715.19 1,715.19 1,715.19 1,715.19 12.1K
12:03 1,713.56 1,713.56 1,713.56 1,713.56 18.7K
12:04 1,713.98 1,713.98 1,713.98 1,713.98 9.7K
12:05 1,711.47 1,711.47 1,711.47 1,711.47 20.2K
12:06 1,709.06 1,709.06 1,709.06 1,709.06 21.2K
12:07 1,710.34 1,710.34 1,710.34 1,710.34 37.6K
12:08 1,711.73 1,711.73 1,711.73 1,711.73 35.4K
12:09 1,714.27 1,714.27 1,714.27 1,714.27 10.2K
12:10 1,716.88 1,716.88 1,716.88 1,716.88 65.1K
12:11 1,718.87 1,718.87 1,718.87 1,718.87 41.0K
12:12 1,719.21 1,719.21 1,719.21 1,719.21 22.6K
12:13 1,715.39 1,715.39 1,715.39 1,715.39 23.5K
12:14 1,715.13 1,715.13 1,715.13 1,715.13 30.9K
12:15 1,715.10 1,715.10 1,715.10 1,715.10 72.8K
12:16 1,713.00 1,713.00 1,713.00 1,713.00 15.3K
12:17 1,710.58 1,710.58 1,710.58 1,710.58 23.9K
12:18 1,709.91 1,709.91 1,709.91 1,709.91 20.7K
12:19 1,709.53 1,709.53 1,709.53 1,709.53 19.3K
12:20 1,709.69 1,709.69 1,709.69 1,709.69 21.5K
12:21 1,709.45 1,709.45 1,709.45 1,709.45 23.3K
12:22 1,710.62 1,710.62 1,710.62 1,710.62 22.4K
12:23 1,711.30 1,711.30 1,711.30 1,711.30 11.4K
12:24 1,709.14 1,709.14 1,709.14 1,709.14 27.2K
12:25 1,708.53 1,708.53 1,708.53 1,708.53 16.3K
12:26 1,708.61 1,708.61 1,708.61 1,708.61 15.4K
12:27 1,708.20 1,708.20 1,708.20 1,708.20 15.2K
12:28 1,708.39 1,708.39 1,708.39 1,708.39 14.5K
12:29 1,707.69 1,707.69 1,707.69 1,707.69 21.9K
12:30 1,707.54 1,707.54 1,707.54 1,707.54 24.8K
12:31 1,707.37 1,707.37 1,707.37 1,707.37 18.4K
12:32 1,711.21 1,711.21 1,711.21 1,711.21 17.0K
12:33 1,710.71 1,710.71 1,710.71 1,710.71 16.1K
12:34 1,710.83 1,710.83 1,710.83 1,710.83 22.1K
12:35 1,710.33 1,710.33 1,710.33 1,710.33 26.0K
12:36 1,710.49 1,710.49 1,710.49 1,710.49 23.5K
12:37 1,709.25 1,709.25 1,709.25 1,709.25 3.9K
12:38 1,708.63 1,708.63 1,708.63 1,708.63 8.9K
12:39 1,708.64 1,708.64 1,708.64 1,708.64 16.7K
12:40 1,708.84 1,708.84 1,708.84 1,708.84 12.4K
12:41 1,709.32 1,709.32 1,709.32 1,709.32 53.9K
12:42 1,709.53 1,709.53 1,709.53 1,709.53 9.3K
12:43 1,709.90 1,709.90 1,709.90 1,709.90 11.7K
12:44 1,710.43 1,710.43 1,710.43 1,710.43 20.4K
12:45 1,709.76 1,709.76 1,709.76 1,709.76 85.3K
12:46 1,709.63 1,709.63 1,709.63 1,709.63 27.0K
12:47 1,709.87 1,709.87 1,709.87 1,709.87 13.5K
12:48 1,711.23 1,711.23 1,711.23 1,711.23 48.9K
12:49 1,711.91 1,711.91 1,711.91 1,711.91 32.0K
12:50 1,711.88 1,711.88 1,711.88 1,711.88 16.8K
12:51 1,711.99 1,711.99 1,711.99 1,711.99 35.3K
12:52 1,712.47 1,712.47 1,712.47 1,712.47 27.2K
12:53 1,713.23 1,713.23 1,713.23 1,713.23 33.7K
12:54 1,712.74 1,712.74 1,712.74 1,712.74 16.1K
12:55 1,712.55 1,712.55 1,712.55 1,712.55 14.7K
12:56 1,714.01 1,714.01 1,714.01 1,714.01 8.1K
12:57 1,714.01 1,714.01 1,714.01 1,714.01 10.1K
12:58 1,712.91 1,712.91 1,712.91 1,712.91 9.8K
12:59 1,712.95 1,712.95 1,712.95 1,712.95 49.7K
13:00 1,712.21 1,712.21 1,712.21 1,712.21 13.6K
13:01 1,711.85 1,711.85 1,711.85 1,711.85 6.7K
13:02 1,710.72 1,710.72 1,710.72 1,710.72 9.4K
13:03 1,711.25 1,711.25 1,711.25 1,711.25 9.6K
13:04 1,711.99 1,711.99 1,711.99 1,711.99 10.2K
13:05 1,736.24 1,736.24 1,736.24 1,736.24 174.0K
13:06 1,735.42 1,735.42 1,735.42 1,735.42 125.9K
13:07 1,732.29 1,732.29 1,732.29 1,732.29 69.7K
13:08 1,729.66 1,729.66 1,729.66 1,729.66 36.0K
13:09 1,733.80 1,733.80 1,733.80 1,733.80 27.6K
13:10 1,729.13 1,729.13 1,729.13 1,729.13 43.7K
13:11 1,730.48 1,730.48 1,730.48 1,730.48 32.6K
13:12 1,732.34 1,732.34 1,732.34 1,732.34 38.1K
13:13 1,726.38 1,726.38 1,726.38 1,726.38 26.3K
13:14 1,720.32 1,720.32 1,720.32 1,720.32 30.5K
13:15 1,718.91 1,718.91 1,718.91 1,718.91 38.8K
13:16 1,715.30 1,715.30 1,715.30 1,715.30 26.8K
13:17 1,709.34 1,709.34 1,709.34 1,709.34 30.4K
13:18 1,711.93 1,711.93 1,711.93 1,711.93 27.1K
13:19 1,709.09 1,709.09 1,709.09 1,709.09 24.0K
13:20 1,709.50 1,709.50 1,709.50 1,709.50 18.6K
13:21 1,708.37 1,708.37 1,708.37 1,708.37 55.5K
13:22 1,710.03 1,710.03 1,710.03 1,710.03 15.4K
13:23 1,710.52 1,710.52 1,710.52 1,710.52 17.9K
13:24 1,711.40 1,711.40 1,711.40 1,711.40 39.7K
13:25 1,712.41 1,712.41 1,712.41 1,712.41 15.0K
13:26 1,716.83 1,716.83 1,716.83 1,716.83 34.3K
13:27 1,714.82 1,714.82 1,714.82 1,714.82 37.0K
13:28 1,711.17 1,711.17 1,711.17 1,711.17 17.9K
13:29 1,712.11 1,712.11 1,712.11 1,712.11 23.8K
13:30 1,713.21 1,713.21 1,713.21 1,713.21 19.3K
13:31 1,713.26 1,713.26 1,713.26 1,713.26 13.2K
13:32 1,711.80 1,711.80 1,711.80 1,711.80 15.2K
13:33 1,712.62 1,712.62 1,712.62 1,712.62 19.9K
13:34 1,711.48 1,711.48 1,711.48 1,711.48 12.8K
13:35 1,709.51 1,709.51 1,709.51 1,709.51 14.8K
13:36 1,708.46 1,708.46 1,708.46 1,708.46 16.1K
13:37 1,709.86 1,709.86 1,709.86 1,709.86 10.1K
13:38 1,711.12 1,711.12 1,711.12 1,711.12 15.0K
13:39 1,709.93 1,709.93 1,709.93 1,709.93 7.8K
13:40 1,712.44 1,712.44 1,712.44 1,712.44 42.4K
13:41 1,712.65 1,712.65 1,712.65 1,712.65 10.3K
13:42 1,712.06 1,712.06 1,712.06 1,712.06 5.2K
13:43 1,711.81 1,711.81 1,711.81 1,711.81 8.6K
13:44 1,712.75 1,712.75 1,712.75 1,712.75 15.3K
13:45 1,713.56 1,713.56 1,713.56 1,713.56 9.8K
13:46 1,713.63 1,713.63 1,713.63 1,713.63 8.1K
13:47 1,714.41 1,714.41 1,714.41 1,714.41 16.4K
13:48 1,714.32 1,714.32 1,714.32 1,714.32 28.8K
13:49 1,717.78 1,717.78 1,717.78 1,717.78 31.6K
13:50 1,719.95 1,719.95 1,719.95 1,719.95 28.3K
13:51 1,720.48 1,720.48 1,720.48 1,720.48 29.0K
13:52 1,722.07 1,722.07 1,722.07 1,722.07 20.7K
13:53 1,724.17 1,724.17 1,724.17 1,724.17 19.7K
13:54 1,720.10 1,720.10 1,720.10 1,720.10 17.1K
13:55 1,719.72 1,719.72 1,719.72 1,719.72 28.3K
13:56 1,719.80 1,719.80 1,719.80 1,719.80 13.7K
13:57 1,718.94 1,718.94 1,718.94 1,718.94 26.5K
13:58 1,718.65 1,718.65 1,718.65 1,718.65 20.8K
13:59 1,719.17 1,719.17 1,719.17 1,719.17 15.0K
14:00 1,720.55 1,720.55 1,720.55 1,720.55 21.2K
14:01 1,719.66 1,719.66 1,719.66 1,719.66 31.7K
14:02 1,720.13 1,720.13 1,720.13 1,720.13 33.1K
14:03 1,720.85 1,720.85 1,720.85 1,720.85 6.5K
14:04 1,721.42 1,721.42 1,721.42 1,721.42 18.1K
14:05 1,722.68 1,722.68 1,722.68 1,722.68 21.6K
14:06 1,724.82 1,724.82 1,724.82 1,724.82 23.4K
14:07 1,725.15 1,725.15 1,725.15 1,725.15 18.2K
14:08 1,725.70 1,725.70 1,725.70 1,725.70 21.7K
14:09 1,726.88 1,726.88 1,726.88 1,726.88 19.8K
14:10 1,726.73 1,726.73 1,726.73 1,726.73 12.9K
14:11 1,715.83 1,715.83 1,715.83 1,715.83 37.5K
14:12 1,715.65 1,715.65 1,715.65 1,715.65 15.2K
14:13 1,718.14 1,718.14 1,718.14 1,718.14 14.5K
14:14 1,717.86 1,717.86 1,717.86 1,717.86 14.9K
14:15 1,718.08 1,718.08 1,718.08 1,718.08 9.6K
14:16 1,719.84 1,719.84 1,719.84 1,719.84 15.5K
14:17 1,719.77 1,719.77 1,719.77 1,719.77 17.7K
14:18 1,717.66 1,717.66 1,717.66 1,717.66 8.5K
14:19 1,718.17 1,718.17 1,718.17 1,718.17 8.3K
14:20 1,719.04 1,719.04 1,719.04 1,719.04 15.9K
14:21 1,719.96 1,719.96 1,719.96 1,719.96 12.4K
14:22 1,720.48 1,720.48 1,720.48 1,720.48 12.6K
14:23 1,720.09 1,720.09 1,720.09 1,720.09 16.1K
14:24 1,721.79 1,721.79 1,721.79 1,721.79 8.9K
14:25 1,722.55 1,722.55 1,722.55 1,722.55 30.7K
14:26 1,722.11 1,722.11 1,722.11 1,722.11 16.5K
14:27 1,721.81 1,721.81 1,721.81 1,721.81 5.9K
14:28 1,723.11 1,723.11 1,723.11 1,723.11 17.5K
14:29 1,720.12 1,720.12 1,720.12 1,720.12 15.3K
14:30 1,721.17 1,721.17 1,721.17 1,721.17 32.8K
14:31 1,720.13 1,720.13 1,720.13 1,720.13 15.6K
14:32 1,719.36 1,719.36 1,719.36 1,719.36 24.7K
14:33 1,719.45 1,719.45 1,719.45 1,719.45 13.4K
14:34 1,718.30 1,718.30 1,718.30 1,718.30 14.5K
14:35 1,716.06 1,716.06 1,716.06 1,716.06 25.5K
14:36 1,716.28 1,716.28 1,716.28 1,716.28 37.4K
14:37 1,715.78 1,715.78 1,715.78 1,715.78 16.0K
14:38 1,715.86 1,715.86 1,715.86 1,715.86 9.5K
14:39 1,716.23 1,716.23 1,716.23 1,716.23 21.3K
14:40 1,713.97 1,713.97 1,713.97 1,713.97 16.2K
14:41 1,712.31 1,712.31 1,712.31 1,712.31 18.7K
14:42 1,714.76 1,714.76 1,714.76 1,714.76 47.2K
14:43 1,714.97 1,714.97 1,714.97 1,714.97 71.5K
14:44 1,716.21 1,716.21 1,716.21 1,716.21 10.7K
14:45 1,714.31 1,714.31 1,714.31 1,714.31 12.5K
14:46 1,714.79 1,714.79 1,714.79 1,714.79 8.3K
14:47 1,714.06 1,714.06 1,714.06 1,714.06 8.5K
14:48 1,713.39 1,713.39 1,713.39 1,713.39 13.4K
14:49 1,713.46 1,713.46 1,713.46 1,713.46 14.8K
14:50 1,715.28 1,715.28 1,715.28 1,715.28 14.8K
14:51 1,714.80 1,714.80 1,714.80 1,714.80 14.8K
14:52 1,714.95 1,714.95 1,714.95 1,714.95 9.0K
14:53 1,716.29 1,716.29 1,716.29 1,716.29 14.6K
14:54 1,715.96 1,715.96 1,715.96 1,715.96 15.8K
14:55 1,713.82 1,713.82 1,713.82 1,713.82 11.3K
14:56 1,714.94 1,714.94 1,714.94 1,714.94 11.2K
14:57 1,714.33 1,714.33 1,714.33 1,714.33 17.1K
14:58 1,715.13 1,715.13 1,715.13 1,715.13 10.1K
14:59 1,714.96 1,714.96 1,714.96 1,714.96 13.0K
15:00 1,714.43 1,714.43 1,714.43 1,714.43 5.9K
15:01 1,714.86 1,714.86 1,714.86 1,714.86 15.2K
15:02 1,714.19 1,714.19 1,714.19 1,714.19 10.5K
15:03 1,715.30 1,715.30 1,715.30 1,715.30 10.0K
15:04 1,716.46 1,716.46 1,716.46 1,716.46 21.5K
15:05 1,716.51 1,716.51 1,716.51 1,716.51 13.4K
15:06 1,716.55 1,716.55 1,716.55 1,716.55 18.7K
15:07 1,717.10 1,717.10 1,717.10 1,717.10 19.0K
15:08 1,717.43 1,717.43 1,717.43 1,717.43 6.3K
15:09 1,715.75 1,715.75 1,715.75 1,715.75 11.0K
15:10 1,716.78 1,716.78 1,716.78 1,716.78 15.9K
15:11 1,717.69 1,717.69 1,717.69 1,717.69 10.8K
15:12 1,718.65 1,718.65 1,718.65 1,718.65 10.4K
15:13 1,719.89 1,719.89 1,719.89 1,719.89 18.7K
15:14 1,721.34 1,721.34 1,721.34 1,721.34 21.1K
15:15 1,721.55 1,721.55 1,721.55 1,721.55 20.2K
15:16 1,720.25 1,720.25 1,720.25 1,720.25 14.1K
15:17 1,720.61 1,720.61 1,720.61 1,720.61 10.3K
15:18 1,720.81 1,720.81 1,720.81 1,720.81 27.6K
15:19 1,720.90 1,720.90 1,720.90 1,720.90 5.2K
15:20 1,721.28 1,721.28 1,721.28 1,721.28 16.6K
15:21 1,720.38 1,720.38 1,720.38 1,720.38 18.9K
15:22 1,719.35 1,719.35 1,719.35 1,719.35 91.8K
15:23 1,718.10 1,718.10 1,718.10 1,718.10 25.6K
15:24 1,716.20 1,716.20 1,716.20 1,716.20 22.8K
15:25 1,714.93 1,714.93 1,714.93 1,714.93 14.0K
15:26 1,715.89 1,715.89 1,715.89 1,715.89 27.1K
15:27 1,714.60 1,714.60 1,714.60 1,714.60 19.3K
15:28 1,714.11 1,714.11 1,714.11 1,714.11 5.2K
15:29 1,713.12 1,713.12 1,713.12 1,713.12 31.5K
15:30 1,712.09 1,712.09 1,712.09 1,712.09 31.3K
15:31 1,713.77 1,713.77 1,713.77 1,713.77 15.9K
15:32 1,714.61 1,714.61 1,714.61 1,714.61 34.4K
15:33 1,714.96 1,714.96 1,714.96 1,714.96 25.5K
15:34 1,714.57 1,714.57 1,714.57 1,714.57 51.9K
15:35 1,712.28 1,712.28 1,712.28 1,712.28 21.6K
15:36 1,712.11 1,712.11 1,712.11 1,712.11 31.2K
15:37 1,712.20 1,712.20 1,712.20 1,712.20 90.2K
15:38 1,711.45 1,711.45 1,711.45 1,711.45 33.0K
15:39 1,711.95 1,711.95 1,711.95 1,711.95 26.3K
15:40 1,710.97 1,710.97 1,710.97 1,710.97 26.2K
15:41 1,712.49 1,712.49 1,712.49 1,712.49 31.6K
15:42 1,713.82 1,713.82 1,713.82 1,713.82 28.6K
15:43 1,712.36 1,712.36 1,712.36 1,712.36 20.7K
15:44 1,710.39 1,710.39 1,710.39 1,710.39 24.4K
15:45 1,710.80 1,710.80 1,710.80 1,710.80 16.2K
15:46 1,710.99 1,710.99 1,710.99 1,710.99 33.6K
15:47 1,712.38 1,712.38 1,712.38 1,712.38 21.9K
15:48 1,711.43 1,711.43 1,711.43 1,711.43 36.2K
15:49 1,711.21 1,711.21 1,711.21 1,711.21 10.8K
15:50 1,710.54 1,710.54 1,710.54 1,710.54 12.5K
15:51 1,711.10 1,711.10 1,711.10 1,711.10 34.2K
15:52 1,711.21 1,711.21 1,711.21 1,711.21 14.9K
15:53 1,708.26 1,708.26 1,708.26 1,708.26 17.7K
15:54 1,707.96 1,707.96 1,707.96 1,707.96 33.2K
15:55 1,705.82 1,705.82 1,705.82 1,705.82 44.0K
15:56 1,706.70 1,706.70 1,706.70 1,706.70 28.1K
15:57 1,707.33 1,707.33 1,707.33 1,707.33 24.9K
15:58 1,707.63 1,707.63 1,707.63 1,707.63 20.7K
15:59 1,708.36 1,708.36 1,708.36 1,708.36 14.5K
16:00 1,708.19 1,708.19 1,708.19 1,708.19 24.5K
16:01 1,706.82 1,706.82 1,706.82 1,706.82 18.3K
16:02 1,706.79 1,706.79 1,706.79 1,706.79 31.3K
16:03 1,707.30 1,707.30 1,707.30 1,707.30 52.9K
16:04 1,707.31 1,707.31 1,707.31 1,707.31 37.1K
16:05 1,706.06 1,706.06 1,706.06 1,706.06 23.2K
16:06 1,706.75 1,706.75 1,706.75 1,706.75 27.4K
16:07 1,706.06 1,706.06 1,706.06 1,706.06 20.6K
16:08 1,705.76 1,705.76 1,705.76 1,705.76 37.1K
16:09 1,705.81 1,705.81 1,705.81 1,705.81 29.0K
16:10 1,705.21 1,705.21 1,705.21 1,705.21 32.6K
16:11 1,705.01 1,705.01 1,705.01 1,705.01 31.1K
16:12 1,704.67 1,704.67 1,704.67 1,704.67 30.6K
16:13 1,705.33 1,705.33 1,705.33 1,705.33 54.8K
16:14 1,705.58 1,705.58 1,705.58 1,705.58 27.2K
16:15 1,704.97 1,704.97 1,704.97 1,704.97 23.2K
16:16 1,706.30 1,706.30 1,706.30 1,706.30 17.6K
16:17 1,705.34 1,705.34 1,705.34 1,705.34 78.3K
16:18 1,705.11 1,705.11 1,705.11 1,705.11 22.7K
16:19 1,702.97 1,702.97 1,702.97 1,702.97 32.6K
16:20 1,702.32 1,702.32 1,702.32 1,702.32 20.6K
16:21 1,702.80 1,702.80 1,702.80 1,702.80 47.5K
16:22 1,702.99 1,702.99 1,702.99 1,702.99 49.5K
16:23 1,703.00 1,703.00 1,703.00 1,703.00 34.7K
16:24 1,703.92 1,703.92 1,703.92 1,703.92 19.1K
16:25 1,704.24 1,704.24 1,704.24 1,704.24 28.1K
16:26 1,703.92 1,703.92 1,703.92 1,703.92 34.9K
16:27 1,704.04 1,704.04 1,704.04 1,704.04 25.8K
16:28 1,703.40 1,703.40 1,703.40 1,703.40 23.5K
16:29 1,702.96 1,702.96 1,702.96 1,702.96 57.4K
16:30 1,702.13 1,702.13 1,702.13 1,702.13 25.7K
16:31 1,701.81 1,701.81 1,701.81 1,701.81 43.7K
16:32 1,701.68 1,701.68 1,701.68 1,701.68 75.6K
16:33 1,703.14 1,703.14 1,703.14 1,703.14 39.1K
16:34 1,703.15 1,703.15 1,703.15 1,703.15 27.8K
16:35 1,702.77 1,702.77 1,702.77 1,702.77 24.2K
16:36 1,703.38 1,703.38 1,703.38 1,703.38 28.4K
16:37 1,704.65 1,704.65 1,704.65 1,704.65 26.7K
16:38 1,706.39 1,706.39 1,706.39 1,706.39 19.9K
16:39 1,706.01 1,706.01 1,706.01 1,706.01 16.1K
16:40 1,707.49 1,707.49 1,707.49 1,707.49 10.3K
16:41 1,707.29 1,707.29 1,707.29 1,707.29 33.4K
16:42 1,707.57 1,707.57 1,707.57 1,707.57 53.3K
16:43 1,708.06 1,708.06 1,708.06 1,708.06 32.2K
16:44 1,707.76 1,707.76 1,707.76 1,707.76 30.2K
16:45 1,708.53 1,708.53 1,708.53 1,708.53 44.8K
16:46 1,709.11 1,709.11 1,709.11 1,709.11 18.7K
16:47 1,708.33 1,708.33 1,708.33 1,708.33 44.0K
16:48 1,707.69 1,707.69 1,707.69 1,707.69 108.4K
16:49 1,708.45 1,708.45 1,708.45 1,708.45 33.3K
16:50 1,709.07 1,709.07 1,709.07 1,709.07 39.8K
16:51 1,709.50 1,709.50 1,709.50 1,709.50 44.4K
16:52 1,708.95 1,708.95 1,708.95 1,708.95 57.8K
16:53 1,709.85 1,709.85 1,709.85 1,709.85 39.9K
16:54 1,709.72 1,709.72 1,709.72 1,709.72 41.6K
16:55 1,710.44 1,710.44 1,710.44 1,710.44 5,132.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし