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 1,716.31 1,716.31 1,716.31 1,716.31 587.4K
09:01 1,721.97 1,721.97 1,721.97 1,721.97 298.0K
09:02 1,720.71 1,720.71 1,720.71 1,720.71 93.2K
09:03 1,722.49 1,722.49 1,722.49 1,722.49 95.5K
09:04 1,724.78 1,724.78 1,724.78 1,724.78 75.7K
09:05 1,725.16 1,725.16 1,725.16 1,725.16 52.0K
09:06 1,726.99 1,726.99 1,726.99 1,726.99 67.6K
09:07 1,726.48 1,726.48 1,726.48 1,726.48 116.1K
09:08 1,726.92 1,726.92 1,726.92 1,726.92 45.2K
09:09 1,727.12 1,727.12 1,727.12 1,727.12 167.2K
09:10 1,727.94 1,727.94 1,727.94 1,727.94 49.0K
09:11 1,728.52 1,728.52 1,728.52 1,728.52 60.7K
09:12 1,729.21 1,729.21 1,729.21 1,729.21 23.8K
09:13 1,727.70 1,727.70 1,727.70 1,727.70 53.3K
09:14 1,726.27 1,726.27 1,726.27 1,726.27 107.3K
09:15 1,726.78 1,726.78 1,726.78 1,726.78 31.9K
09:16 1,727.14 1,727.14 1,727.14 1,727.14 101.5K
09:17 1,727.82 1,727.82 1,727.82 1,727.82 41.0K
09:18 1,727.85 1,727.85 1,727.85 1,727.85 45.5K
09:19 1,728.09 1,728.09 1,728.09 1,728.09 45.4K
09:20 1,728.29 1,728.29 1,728.29 1,728.29 34.4K
09:21 1,728.17 1,728.17 1,728.17 1,728.17 33.5K
09:22 1,728.10 1,728.10 1,728.10 1,728.10 50.0K
09:23 1,727.82 1,727.82 1,727.82 1,727.82 30.4K
09:24 1,727.86 1,727.86 1,727.86 1,727.86 89.7K
09:25 1,728.74 1,728.74 1,728.74 1,728.74 41.2K
09:26 1,728.43 1,728.43 1,728.43 1,728.43 43.4K
09:27 1,728.49 1,728.49 1,728.49 1,728.49 44.7K
09:28 1,728.46 1,728.46 1,728.46 1,728.46 26.1K
09:29 1,728.17 1,728.17 1,728.17 1,728.17 12.8K
09:30 1,727.88 1,727.88 1,727.88 1,727.88 59.5K
09:31 1,727.92 1,727.92 1,727.92 1,727.92 45.8K
09:32 1,727.96 1,727.96 1,727.96 1,727.96 92.6K
09:33 1,728.11 1,728.11 1,728.11 1,728.11 54.8K
09:34 1,728.25 1,728.25 1,728.25 1,728.25 40.1K
09:35 1,729.54 1,729.54 1,729.54 1,729.54 25.8K
09:36 1,729.56 1,729.56 1,729.56 1,729.56 27.4K
09:37 1,729.22 1,729.22 1,729.22 1,729.22 30.7K
09:38 1,728.63 1,728.63 1,728.63 1,728.63 23.7K
09:39 1,728.74 1,728.74 1,728.74 1,728.74 38.5K
09:40 1,728.89 1,728.89 1,728.89 1,728.89 132.6K
09:41 1,728.66 1,728.66 1,728.66 1,728.66 103.3K
09:42 1,728.88 1,728.88 1,728.88 1,728.88 34.5K
09:43 1,728.49 1,728.49 1,728.49 1,728.49 29.2K
09:44 1,728.32 1,728.32 1,728.32 1,728.32 33.6K
09:45 1,727.50 1,727.50 1,727.50 1,727.50 127.9K
09:46 1,728.04 1,728.04 1,728.04 1,728.04 27.4K
09:47 1,729.30 1,729.30 1,729.30 1,729.30 62.1K
09:48 1,730.17 1,730.17 1,730.17 1,730.17 30.2K
09:49 1,730.49 1,730.49 1,730.49 1,730.49 32.0K
09:50 1,730.98 1,730.98 1,730.98 1,730.98 34.8K
09:51 1,730.85 1,730.85 1,730.85 1,730.85 22.7K
09:52 1,730.71 1,730.71 1,730.71 1,730.71 27.7K
09:53 1,731.05 1,731.05 1,731.05 1,731.05 22.5K
09:54 1,731.60 1,731.60 1,731.60 1,731.60 30.3K
09:55 1,731.71 1,731.71 1,731.71 1,731.71 27.6K
09:56 1,731.75 1,731.75 1,731.75 1,731.75 21.0K
09:57 1,731.45 1,731.45 1,731.45 1,731.45 33.3K
09:58 1,732.10 1,732.10 1,732.10 1,732.10 48.0K
09:59 1,731.92 1,731.92 1,731.92 1,731.92 12.7K
10:00 1,732.59 1,732.59 1,732.59 1,732.59 15.3K
10:01 1,733.53 1,733.53 1,733.53 1,733.53 45.0K
10:02 1,733.22 1,733.22 1,733.22 1,733.22 31.1K
10:03 1,733.61 1,733.61 1,733.61 1,733.61 42.0K
10:04 1,733.36 1,733.36 1,733.36 1,733.36 35.9K
10:05 1,732.96 1,732.96 1,732.96 1,732.96 58.0K
10:06 1,732.73 1,732.73 1,732.73 1,732.73 60.0K
10:07 1,732.34 1,732.34 1,732.34 1,732.34 38.5K
10:08 1,731.64 1,731.64 1,731.64 1,731.64 30.2K
10:09 1,732.47 1,732.47 1,732.47 1,732.47 10.4K
10:10 1,731.87 1,731.87 1,731.87 1,731.87 23.9K
10:11 1,731.98 1,731.98 1,731.98 1,731.98 43.8K
10:12 1,732.19 1,732.19 1,732.19 1,732.19 34.9K
10:13 1,732.87 1,732.87 1,732.87 1,732.87 14.3K
10:14 1,733.26 1,733.26 1,733.26 1,733.26 11.5K
10:15 1,733.73 1,733.73 1,733.73 1,733.73 17.8K
10:16 1,733.83 1,733.83 1,733.83 1,733.83 30.5K
10:17 1,733.87 1,733.87 1,733.87 1,733.87 22.5K
10:18 1,734.16 1,734.16 1,734.16 1,734.16 27.1K
10:19 1,734.36 1,734.36 1,734.36 1,734.36 68.2K
10:20 1,735.10 1,735.10 1,735.10 1,735.10 9.2K
10:21 1,734.79 1,734.79 1,734.79 1,734.79 11.8K
10:22 1,734.56 1,734.56 1,734.56 1,734.56 32.1K
10:23 1,735.79 1,735.79 1,735.79 1,735.79 38.3K
10:24 1,736.71 1,736.71 1,736.71 1,736.71 39.7K
10:25 1,736.43 1,736.43 1,736.43 1,736.43 38.0K
10:26 1,736.76 1,736.76 1,736.76 1,736.76 36.3K
10:27 1,737.37 1,737.37 1,737.37 1,737.37 27.7K
10:28 1,737.01 1,737.01 1,737.01 1,737.01 18.0K
10:29 1,736.64 1,736.64 1,736.64 1,736.64 4.7K
10:30 1,736.26 1,736.26 1,736.26 1,736.26 21.1K
10:31 1,735.98 1,735.98 1,735.98 1,735.98 1.9K
10:32 1,736.06 1,736.06 1,736.06 1,736.06 55.8K
10:33 1,734.63 1,734.63 1,734.63 1,734.63 16.5K
10:34 1,735.04 1,735.04 1,735.04 1,735.04 2.3K
10:35 1,735.88 1,735.88 1,735.88 1,735.88 57.7K
10:36 1,736.14 1,736.14 1,736.14 1,736.14 20.7K
10:37 1,736.59 1,736.59 1,736.59 1,736.59 4.2K
10:38 1,737.22 1,737.22 1,737.22 1,737.22 58.5K
10:39 1,737.47 1,737.47 1,737.47 1,737.47 25.7K
10:40 1,738.10 1,738.10 1,738.10 1,738.10 22.4K
10:41 1,737.97 1,737.97 1,737.97 1,737.97 8.1K
10:42 1,737.84 1,737.84 1,737.84 1,737.84 16.6K
10:43 1,737.46 1,737.46 1,737.46 1,737.46 19.1K
10:44 1,737.49 1,737.49 1,737.49 1,737.49 27.3K
10:45 1,737.72 1,737.72 1,737.72 1,737.72 30.8K
10:46 1,737.64 1,737.64 1,737.64 1,737.64 24.9K
10:47 1,738.18 1,738.18 1,738.18 1,738.18 30.9K
10:48 1,738.50 1,738.50 1,738.50 1,738.50 18.6K
10:49 1,738.79 1,738.79 1,738.79 1,738.79 18.6K
10:50 1,738.48 1,738.48 1,738.48 1,738.48 22.3K
10:51 1,739.04 1,739.04 1,739.04 1,739.04 14.8K
10:52 1,739.20 1,739.20 1,739.20 1,739.20 438.8K
10:53 1,739.35 1,739.35 1,739.35 1,739.35 8.0K
10:54 1,738.33 1,738.33 1,738.33 1,738.33 28.7K
10:55 1,738.43 1,738.43 1,738.43 1,738.43 30.8K
10:56 1,738.41 1,738.41 1,738.41 1,738.41 18.2K
10:57 1,738.31 1,738.31 1,738.31 1,738.31 9.0K
10:58 1,738.80 1,738.80 1,738.80 1,738.80 7.5K
10:59 1,739.52 1,739.52 1,739.52 1,739.52 20.1K
11:00 1,740.09 1,740.09 1,740.09 1,740.09 21.2K
11:01 1,740.21 1,740.21 1,740.21 1,740.21 9.7K
11:02 1,740.37 1,740.37 1,740.37 1,740.37 23.7K
11:03 1,740.43 1,740.43 1,740.43 1,740.43 38.6K
11:04 1,739.86 1,739.86 1,739.86 1,739.86 19.5K
11:05 1,739.90 1,739.90 1,739.90 1,739.90 15.4K
11:06 1,738.96 1,738.96 1,738.96 1,738.96 11.0K
11:07 1,739.62 1,739.62 1,739.62 1,739.62 14.9K
11:08 1,739.70 1,739.70 1,739.70 1,739.70 24.8K
11:09 1,739.34 1,739.34 1,739.34 1,739.34 67.0K
11:10 1,738.61 1,738.61 1,738.61 1,738.61 15.4K
11:11 1,738.91 1,738.91 1,738.91 1,738.91 9.4K
11:12 1,740.79 1,740.79 1,740.79 1,740.79 13.3K
11:13 1,741.24 1,741.24 1,741.24 1,741.24 30.1K
11:14 1,742.51 1,742.51 1,742.51 1,742.51 68.7K
11:15 1,743.99 1,743.99 1,743.99 1,743.99 75.7K
11:16 1,743.93 1,743.93 1,743.93 1,743.93 63.9K
11:17 1,743.77 1,743.77 1,743.77 1,743.77 13.4K
11:18 1,743.86 1,743.86 1,743.86 1,743.86 51.2K
11:19 1,743.82 1,743.82 1,743.82 1,743.82 30.5K
11:20 1,743.82 1,743.82 1,743.82 1,743.82 16.9K
11:21 1,743.96 1,743.96 1,743.96 1,743.96 23.7K
11:22 1,744.48 1,744.48 1,744.48 1,744.48 21.7K
11:23 1,745.18 1,745.18 1,745.18 1,745.18 53.7K
11:24 1,745.30 1,745.30 1,745.30 1,745.30 20.1K
11:25 1,745.77 1,745.77 1,745.77 1,745.77 63.7K
11:26 1,745.70 1,745.70 1,745.70 1,745.70 10.6K
11:27 1,745.47 1,745.47 1,745.47 1,745.47 17.5K
11:28 1,744.84 1,744.84 1,744.84 1,744.84 23.4K
11:29 1,744.76 1,744.76 1,744.76 1,744.76 20.5K
11:30 1,744.73 1,744.73 1,744.73 1,744.73 13.7K
11:31 1,745.06 1,745.06 1,745.06 1,745.06 13.2K
11:32 1,744.78 1,744.78 1,744.78 1,744.78 19.4K
11:33 1,746.33 1,746.33 1,746.33 1,746.33 23.7K
11:34 1,746.15 1,746.15 1,746.15 1,746.15 7.5K
11:35 1,746.72 1,746.72 1,746.72 1,746.72 30.3K
11:36 1,746.77 1,746.77 1,746.77 1,746.77 19.6K
11:37 1,746.32 1,746.32 1,746.32 1,746.32 14.2K
11:38 1,745.04 1,745.04 1,745.04 1,745.04 19.3K
11:39 1,745.10 1,745.10 1,745.10 1,745.10 10.2K
11:40 1,746.10 1,746.10 1,746.10 1,746.10 17.2K
11:41 1,746.97 1,746.97 1,746.97 1,746.97 40.7K
11:42 1,747.36 1,747.36 1,747.36 1,747.36 16.7K
11:43 1,747.21 1,747.21 1,747.21 1,747.21 31.6K
11:44 1,746.45 1,746.45 1,746.45 1,746.45 22.4K
11:45 1,745.49 1,745.49 1,745.49 1,745.49 10.4K
11:46 1,745.44 1,745.44 1,745.44 1,745.44 14.5K
11:47 1,745.06 1,745.06 1,745.06 1,745.06 19.3K
11:48 1,745.48 1,745.48 1,745.48 1,745.48 34.9K
11:49 1,745.34 1,745.34 1,745.34 1,745.34 25.1K
11:50 1,746.59 1,746.59 1,746.59 1,746.59 39.2K
11:51 1,747.05 1,747.05 1,747.05 1,747.05 14.7K
11:52 1,747.38 1,747.38 1,747.38 1,747.38 13.3K
11:53 1,748.66 1,748.66 1,748.66 1,748.66 34.1K
11:54 1,748.79 1,748.79 1,748.79 1,748.79 33.0K
11:55 1,748.46 1,748.46 1,748.46 1,748.46 16.1K
11:56 1,748.77 1,748.77 1,748.77 1,748.77 22.3K
11:57 1,748.71 1,748.71 1,748.71 1,748.71 23.3K
11:58 1,748.46 1,748.46 1,748.46 1,748.46 12.0K
11:59 1,748.79 1,748.79 1,748.79 1,748.79 13.1K
12:00 1,748.97 1,748.97 1,748.97 1,748.97 11.3K
12:01 1,750.61 1,750.61 1,750.61 1,750.61 30.9K
12:02 1,750.62 1,750.62 1,750.62 1,750.62 47.1K
12:03 1,750.86 1,750.86 1,750.86 1,750.86 18.6K
12:04 1,751.06 1,751.06 1,751.06 1,751.06 26.5K
12:05 1,751.61 1,751.61 1,751.61 1,751.61 22.6K
12:06 1,751.68 1,751.68 1,751.68 1,751.68 39.2K
12:07 1,751.31 1,751.31 1,751.31 1,751.31 35.8K
12:08 1,749.00 1,749.00 1,749.00 1,749.00 72.0K
12:09 1,749.37 1,749.37 1,749.37 1,749.37 18.6K
12:10 1,749.19 1,749.19 1,749.19 1,749.19 13.8K
12:11 1,748.54 1,748.54 1,748.54 1,748.54 13.4K
12:12 1,748.74 1,748.74 1,748.74 1,748.74 16.7K
12:13 1,748.77 1,748.77 1,748.77 1,748.77 30.7K
12:14 1,748.34 1,748.34 1,748.34 1,748.34 30.9K
12:15 1,747.90 1,747.90 1,747.90 1,747.90 26.3K
12:16 1,748.00 1,748.00 1,748.00 1,748.00 73.5K
12:17 1,747.47 1,747.47 1,747.47 1,747.47 63.4K
12:18 1,748.56 1,748.56 1,748.56 1,748.56 29.1K
12:19 1,748.51 1,748.51 1,748.51 1,748.51 26.9K
12:20 1,748.38 1,748.38 1,748.38 1,748.38 28.7K
12:21 1,748.58 1,748.58 1,748.58 1,748.58 40.1K
12:22 1,748.15 1,748.15 1,748.15 1,748.15 14.6K
12:23 1,746.88 1,746.88 1,746.88 1,746.88 42.3K
12:24 1,747.02 1,747.02 1,747.02 1,747.02 6.2K
12:25 1,746.61 1,746.61 1,746.61 1,746.61 265.1K
12:26 1,745.52 1,745.52 1,745.52 1,745.52 39.8K
12:27 1,745.08 1,745.08 1,745.08 1,745.08 13.3K
12:28 1,743.91 1,743.91 1,743.91 1,743.91 22.7K
12:29 1,744.30 1,744.30 1,744.30 1,744.30 55.8K
12:30 1,745.30 1,745.30 1,745.30 1,745.30 11.0K
12:31 1,745.41 1,745.41 1,745.41 1,745.41 17.5K
12:32 1,744.30 1,744.30 1,744.30 1,744.30 13.3K
12:33 1,744.68 1,744.68 1,744.68 1,744.68 11.7K
12:34 1,744.56 1,744.56 1,744.56 1,744.56 34.2K
12:35 1,742.28 1,742.28 1,742.28 1,742.28 131.3K
12:36 1,742.49 1,742.49 1,742.49 1,742.49 32.9K
12:37 1,743.02 1,743.02 1,743.02 1,743.02 35.5K
12:38 1,742.69 1,742.69 1,742.69 1,742.69 23.8K
12:39 1,742.54 1,742.54 1,742.54 1,742.54 8.1K
12:40 1,742.46 1,742.46 1,742.46 1,742.46 8.7K
12:41 1,742.16 1,742.16 1,742.16 1,742.16 26.6K
12:42 1,742.22 1,742.22 1,742.22 1,742.22 40.4K
12:43 1,741.09 1,741.09 1,741.09 1,741.09 33.7K
12:44 1,740.49 1,740.49 1,740.49 1,740.49 18.7K
12:45 1,740.02 1,740.02 1,740.02 1,740.02 28.4K
12:46 1,740.02 1,740.02 1,740.02 1,740.02 28.3K
12:47 1,739.94 1,739.94 1,739.94 1,739.94 19.7K
12:48 1,739.81 1,739.81 1,739.81 1,739.81 32.4K
12:49 1,740.51 1,740.51 1,740.51 1,740.51 33.3K
12:50 1,739.91 1,739.91 1,739.91 1,739.91 13.5K
12:51 1,740.06 1,740.06 1,740.06 1,740.06 16.9K
12:52 1,740.00 1,740.00 1,740.00 1,740.00 10.0K
12:53 1,740.26 1,740.26 1,740.26 1,740.26 18.0K
12:54 1,740.28 1,740.28 1,740.28 1,740.28 8.7K
12:55 1,739.99 1,739.99 1,739.99 1,739.99 15.3K
12:56 1,739.49 1,739.49 1,739.49 1,739.49 16.1K
12:57 1,739.75 1,739.75 1,739.75 1,739.75 61.1K
12:58 1,739.71 1,739.71 1,739.71 1,739.71 29.4K
12:59 1,740.61 1,740.61 1,740.61 1,740.61 20.8K
13:00 1,741.00 1,741.00 1,741.00 1,741.00 26.2K
13:01 1,739.58 1,739.58 1,739.58 1,739.58 33.6K
13:02 1,740.02 1,740.02 1,740.02 1,740.02 49.1K
13:03 1,740.48 1,740.48 1,740.48 1,740.48 26.0K
13:04 1,740.71 1,740.71 1,740.71 1,740.71 20.3K
13:05 1,740.71 1,740.71 1,740.71 1,740.71 13.0K
13:06 1,741.04 1,741.04 1,741.04 1,741.04 17.2K
13:07 1,741.44 1,741.44 1,741.44 1,741.44 9.5K
13:08 1,741.48 1,741.48 1,741.48 1,741.48 64.0K
13:09 1,741.91 1,741.91 1,741.91 1,741.91 34.1K
13:10 1,741.57 1,741.57 1,741.57 1,741.57 13.6K
13:11 1,741.23 1,741.23 1,741.23 1,741.23 23.0K
13:12 1,741.34 1,741.34 1,741.34 1,741.34 18.3K
13:13 1,740.85 1,740.85 1,740.85 1,740.85 28.6K
13:14 1,739.66 1,739.66 1,739.66 1,739.66 32.6K
13:15 1,739.46 1,739.46 1,739.46 1,739.46 15.6K
13:16 1,738.13 1,738.13 1,738.13 1,738.13 20.4K
13:17 1,738.39 1,738.39 1,738.39 1,738.39 14.4K
13:18 1,738.32 1,738.32 1,738.32 1,738.32 34.4K
13:19 1,738.65 1,738.65 1,738.65 1,738.65 85.3K
13:20 1,738.28 1,738.28 1,738.28 1,738.28 19.3K
13:21 1,738.35 1,738.35 1,738.35 1,738.35 7.7K
13:22 1,738.01 1,738.01 1,738.01 1,738.01 23.3K
13:23 1,737.87 1,737.87 1,737.87 1,737.87 33.1K
13:24 1,738.27 1,738.27 1,738.27 1,738.27 33.9K
13:25 1,738.30 1,738.30 1,738.30 1,738.30 24.0K
13:26 1,738.50 1,738.50 1,738.50 1,738.50 71.2K
13:27 1,738.68 1,738.68 1,738.68 1,738.68 8.6K
13:28 1,738.79 1,738.79 1,738.79 1,738.79 15.4K
13:29 1,738.88 1,738.88 1,738.88 1,738.88 24.0K
13:30 1,738.86 1,738.86 1,738.86 1,738.86 11.6K
13:31 1,739.47 1,739.47 1,739.47 1,739.47 5.8K
13:32 1,739.19 1,739.19 1,739.19 1,739.19 15.2K
13:33 1,738.68 1,738.68 1,738.68 1,738.68 35.8K
13:34 1,738.48 1,738.48 1,738.48 1,738.48 23.4K
13:35 1,737.34 1,737.34 1,737.34 1,737.34 37.1K
13:36 1,736.81 1,736.81 1,736.81 1,736.81 24.5K
13:37 1,736.77 1,736.77 1,736.77 1,736.77 8.2K
13:38 1,736.76 1,736.76 1,736.76 1,736.76 15.6K
13:39 1,736.26 1,736.26 1,736.26 1,736.26 8.4K
13:40 1,735.91 1,735.91 1,735.91 1,735.91 15.3K
13:41 1,735.45 1,735.45 1,735.45 1,735.45 11.8K
13:42 1,735.22 1,735.22 1,735.22 1,735.22 37.0K
13:43 1,735.22 1,735.22 1,735.22 1,735.22 34.4K
13:44 1,735.26 1,735.26 1,735.26 1,735.26 47.4K
13:45 1,734.80 1,734.80 1,734.80 1,734.80 54.0K
13:46 1,734.54 1,734.54 1,734.54 1,734.54 29.0K
13:47 1,734.60 1,734.60 1,734.60 1,734.60 16.4K
13:48 1,735.16 1,735.16 1,735.16 1,735.16 18.7K
13:49 1,734.84 1,734.84 1,734.84 1,734.84 17.6K
13:50 1,734.32 1,734.32 1,734.32 1,734.32 9.2K
13:51 1,734.19 1,734.19 1,734.19 1,734.19 13.7K
13:52 1,734.59 1,734.59 1,734.59 1,734.59 14.7K
13:53 1,734.36 1,734.36 1,734.36 1,734.36 11.3K
13:54 1,734.68 1,734.68 1,734.68 1,734.68 29.8K
13:55 1,734.90 1,734.90 1,734.90 1,734.90 22.0K
13:56 1,735.52 1,735.52 1,735.52 1,735.52 9.4K
13:57 1,736.37 1,736.37 1,736.37 1,736.37 19.3K
13:58 1,736.88 1,736.88 1,736.88 1,736.88 13.7K
13:59 1,736.44 1,736.44 1,736.44 1,736.44 132.1K
14:00 1,736.67 1,736.67 1,736.67 1,736.67 23.8K
14:01 1,736.29 1,736.29 1,736.29 1,736.29 44.9K
14:02 1,736.67 1,736.67 1,736.67 1,736.67 12.9K
14:03 1,736.90 1,736.90 1,736.90 1,736.90 12.0K
14:04 1,737.51 1,737.51 1,737.51 1,737.51 70.3K
14:05 1,737.35 1,737.35 1,737.35 1,737.35 15.1K
14:06 1,737.11 1,737.11 1,737.11 1,737.11 45.9K
14:07 1,737.16 1,737.16 1,737.16 1,737.16 27.3K
14:08 1,736.62 1,736.62 1,736.62 1,736.62 7.9K
14:09 1,737.00 1,737.00 1,737.00 1,737.00 6.6K
14:10 1,736.89 1,736.89 1,736.89 1,736.89 9.3K
14:11 1,736.62 1,736.62 1,736.62 1,736.62 18.0K
14:12 1,736.86 1,736.86 1,736.86 1,736.86 11.8K
14:13 1,736.71 1,736.71 1,736.71 1,736.71 60.0K
14:14 1,736.29 1,736.29 1,736.29 1,736.29 9.7K
14:15 1,736.14 1,736.14 1,736.14 1,736.14 18.2K
14:16 1,738.28 1,738.28 1,738.28 1,738.28 23.1K
14:17 1,738.82 1,738.82 1,738.82 1,738.82 28.1K
14:18 1,739.42 1,739.42 1,739.42 1,739.42 8.8K
14:19 1,739.47 1,739.47 1,739.47 1,739.47 44.9K
14:20 1,739.85 1,739.85 1,739.85 1,739.85 24.1K
14:21 1,740.06 1,740.06 1,740.06 1,740.06 46.8K
14:22 1,739.33 1,739.33 1,739.33 1,739.33 81.4K
14:23 1,739.75 1,739.75 1,739.75 1,739.75 5.3K
14:24 1,740.11 1,740.11 1,740.11 1,740.11 10.0K
14:25 1,740.52 1,740.52 1,740.52 1,740.52 87.9K
14:26 1,740.09 1,740.09 1,740.09 1,740.09 22.1K
14:27 1,739.98 1,739.98 1,739.98 1,739.98 68.9K
14:28 1,740.29 1,740.29 1,740.29 1,740.29 274.4K
14:29 1,739.83 1,739.83 1,739.83 1,739.83 9.7K
14:30 1,739.69 1,739.69 1,739.69 1,739.69 20.9K
14:31 1,739.95 1,739.95 1,739.95 1,739.95 20.9K
14:32 1,739.97 1,739.97 1,739.97 1,739.97 8.0K
14:33 1,740.10 1,740.10 1,740.10 1,740.10 11.0K
14:34 1,740.61 1,740.61 1,740.61 1,740.61 5.9K
14:35 1,740.46 1,740.46 1,740.46 1,740.46 23.2K
14:36 1,740.67 1,740.67 1,740.67 1,740.67 32.6K
14:37 1,741.55 1,741.55 1,741.55 1,741.55 31.3K
14:38 1,742.50 1,742.50 1,742.50 1,742.50 13.2K
14:39 1,743.18 1,743.18 1,743.18 1,743.18 20.5K
14:40 1,743.91 1,743.91 1,743.91 1,743.91 19.4K
14:41 1,743.10 1,743.10 1,743.10 1,743.10 26.8K
14:42 1,742.48 1,742.48 1,742.48 1,742.48 21.2K
14:43 1,742.58 1,742.58 1,742.58 1,742.58 12.2K
14:44 1,742.34 1,742.34 1,742.34 1,742.34 18.3K
14:45 1,742.93 1,742.93 1,742.93 1,742.93 30.5K
14:46 1,742.76 1,742.76 1,742.76 1,742.76 12.3K
14:47 1,742.47 1,742.47 1,742.47 1,742.47 17.6K
14:48 1,741.75 1,741.75 1,741.75 1,741.75 23.5K
14:49 1,741.84 1,741.84 1,741.84 1,741.84 17.2K
14:50 1,742.04 1,742.04 1,742.04 1,742.04 17.1K
14:51 1,742.25 1,742.25 1,742.25 1,742.25 10.2K
14:52 1,742.16 1,742.16 1,742.16 1,742.16 5.0K
14:53 1,742.06 1,742.06 1,742.06 1,742.06 23.4K
14:54 1,741.32 1,741.32 1,741.32 1,741.32 41.2K
14:55 1,741.17 1,741.17 1,741.17 1,741.17 33.1K
14:56 1,740.55 1,740.55 1,740.55 1,740.55 41.3K
14:57 1,740.64 1,740.64 1,740.64 1,740.64 25.1K
14:58 1,741.40 1,741.40 1,741.40 1,741.40 15.7K
14:59 1,741.43 1,741.43 1,741.43 1,741.43 13.3K
15:00 1,741.17 1,741.17 1,741.17 1,741.17 22.9K
15:01 1,740.93 1,740.93 1,740.93 1,740.93 17.8K
15:02 1,740.94 1,740.94 1,740.94 1,740.94 15.1K
15:03 1,741.03 1,741.03 1,741.03 1,741.03 40.8K
15:04 1,741.19 1,741.19 1,741.19 1,741.19 21.1K
15:05 1,741.96 1,741.96 1,741.96 1,741.96 21.6K
15:06 1,742.50 1,742.50 1,742.50 1,742.50 28.0K
15:07 1,742.18 1,742.18 1,742.18 1,742.18 25.7K
15:08 1,741.89 1,741.89 1,741.89 1,741.89 42.6K
15:09 1,741.87 1,741.87 1,741.87 1,741.87 32.7K
15:10 1,742.76 1,742.76 1,742.76 1,742.76 10.0K
15:11 1,743.51 1,743.51 1,743.51 1,743.51 37.6K
15:12 1,743.86 1,743.86 1,743.86 1,743.86 33.6K
15:13 1,744.53 1,744.53 1,744.53 1,744.53 16.2K
15:14 1,744.77 1,744.77 1,744.77 1,744.77 7.4K
15:15 1,745.01 1,745.01 1,745.01 1,745.01 11.7K
15:16 1,745.46 1,745.46 1,745.46 1,745.46 14.8K
15:17 1,746.06 1,746.06 1,746.06 1,746.06 16.3K
15:18 1,745.49 1,745.49 1,745.49 1,745.49 15.0K
15:19 1,745.56 1,745.56 1,745.56 1,745.56 23.6K
15:20 1,744.15 1,744.15 1,744.15 1,744.15 19.8K
15:21 1,744.00 1,744.00 1,744.00 1,744.00 65.7K
15:22 1,745.60 1,745.60 1,745.60 1,745.60 17.0K
15:23 1,745.85 1,745.85 1,745.85 1,745.85 40.6K
15:24 1,746.14 1,746.14 1,746.14 1,746.14 34.3K
15:25 1,746.55 1,746.55 1,746.55 1,746.55 22.9K
15:26 1,746.33 1,746.33 1,746.33 1,746.33 32.7K
15:27 1,748.55 1,748.55 1,748.55 1,748.55 32.0K
15:28 1,748.46 1,748.46 1,748.46 1,748.46 30.9K
15:29 1,749.43 1,749.43 1,749.43 1,749.43 50.5K
15:30 1,746.41 1,746.41 1,746.41 1,746.41 48.7K
15:31 1,746.72 1,746.72 1,746.72 1,746.72 41.3K
15:32 1,745.84 1,745.84 1,745.84 1,745.84 41.9K
15:33 1,745.85 1,745.85 1,745.85 1,745.85 41.5K
15:34 1,744.71 1,744.71 1,744.71 1,744.71 39.3K
15:35 1,744.45 1,744.45 1,744.45 1,744.45 83.6K
15:36 1,743.61 1,743.61 1,743.61 1,743.61 254.8K
15:37 1,743.85 1,743.85 1,743.85 1,743.85 16.5K
15:38 1,743.34 1,743.34 1,743.34 1,743.34 32.6K
15:39 1,744.39 1,744.39 1,744.39 1,744.39 26.5K
15:40 1,745.49 1,745.49 1,745.49 1,745.49 37.8K
15:41 1,745.06 1,745.06 1,745.06 1,745.06 115.0K
15:42 1,745.15 1,745.15 1,745.15 1,745.15 23.0K
15:43 1,745.74 1,745.74 1,745.74 1,745.74 21.4K
15:44 1,746.40 1,746.40 1,746.40 1,746.40 19.9K
15:45 1,746.05 1,746.05 1,746.05 1,746.05 244.3K
15:46 1,744.45 1,744.45 1,744.45 1,744.45 230.7K
15:47 1,744.46 1,744.46 1,744.46 1,744.46 27.7K
15:48 1,744.19 1,744.19 1,744.19 1,744.19 25.8K
15:49 1,743.34 1,743.34 1,743.34 1,743.34 119.7K
15:50 1,744.58 1,744.58 1,744.58 1,744.58 32.0K
15:51 1,743.53 1,743.53 1,743.53 1,743.53 26.4K
15:52 1,742.87 1,742.87 1,742.87 1,742.87 35.2K
15:53 1,743.44 1,743.44 1,743.44 1,743.44 39.8K
15:54 1,743.15 1,743.15 1,743.15 1,743.15 114.8K
15:55 1,744.95 1,744.95 1,744.95 1,744.95 34.0K
15:56 1,746.37 1,746.37 1,746.37 1,746.37 86.5K
15:57 1,745.03 1,745.03 1,745.03 1,745.03 99.4K
15:58 1,746.35 1,746.35 1,746.35 1,746.35 79.9K
15:59 1,746.54 1,746.54 1,746.54 1,746.54 140.4K
16:00 1,746.90 1,746.90 1,746.90 1,746.90 162.0K
16:01 1,746.69 1,746.69 1,746.69 1,746.69 36.6K
16:02 1,748.12 1,748.12 1,748.12 1,748.12 44.0K
16:03 1,748.26 1,748.26 1,748.26 1,748.26 70.2K
16:04 1,748.96 1,748.96 1,748.96 1,748.96 35.2K
16:05 1,749.96 1,749.96 1,749.96 1,749.96 36.6K
16:06 1,748.74 1,748.74 1,748.74 1,748.74 39.3K
16:07 1,748.60 1,748.60 1,748.60 1,748.60 51.5K
16:08 1,748.75 1,748.75 1,748.75 1,748.75 46.8K
16:09 1,749.66 1,749.66 1,749.66 1,749.66 46.9K
16:10 1,749.49 1,749.49 1,749.49 1,749.49 19.5K
16:11 1,749.79 1,749.79 1,749.79 1,749.79 33.2K
16:12 1,749.15 1,749.15 1,749.15 1,749.15 17.2K
16:13 1,749.50 1,749.50 1,749.50 1,749.50 32.7K
16:14 1,749.30 1,749.30 1,749.30 1,749.30 33.7K
16:15 1,749.79 1,749.79 1,749.79 1,749.79 22.5K
16:16 1,747.77 1,747.77 1,747.77 1,747.77 35.9K
16:17 1,747.22 1,747.22 1,747.22 1,747.22 78.3K
16:18 1,747.21 1,747.21 1,747.21 1,747.21 40.1K
16:19 1,746.61 1,746.61 1,746.61 1,746.61 24.0K
16:20 1,745.94 1,745.94 1,745.94 1,745.94 64.5K
16:21 1,746.16 1,746.16 1,746.16 1,746.16 55.7K
16:22 1,746.11 1,746.11 1,746.11 1,746.11 35.1K
16:23 1,746.94 1,746.94 1,746.94 1,746.94 36.7K
16:24 1,746.70 1,746.70 1,746.70 1,746.70 31.4K
16:25 1,747.85 1,747.85 1,747.85 1,747.85 36.7K
16:26 1,748.03 1,748.03 1,748.03 1,748.03 28.2K
16:27 1,748.64 1,748.64 1,748.64 1,748.64 14.1K
16:28 1,748.69 1,748.69 1,748.69 1,748.69 42.5K
16:29 1,748.38 1,748.38 1,748.38 1,748.38 26.3K
16:30 1,749.10 1,749.10 1,749.10 1,749.10 53.8K
16:31 1,749.65 1,749.65 1,749.65 1,749.65 40.5K
16:32 1,749.14 1,749.14 1,749.14 1,749.14 36.4K
16:33 1,749.39 1,749.39 1,749.39 1,749.39 36.4K
16:34 1,749.04 1,749.04 1,749.04 1,749.04 30.1K
16:35 1,749.68 1,749.68 1,749.68 1,749.68 18.0K
16:36 1,750.49 1,750.49 1,750.49 1,750.49 47.5K
16:37 1,749.85 1,749.85 1,749.85 1,749.85 37.3K
16:38 1,749.70 1,749.70 1,749.70 1,749.70 21.8K
16:39 1,749.86 1,749.86 1,749.86 1,749.86 38.6K
16:40 1,749.16 1,749.16 1,749.16 1,749.16 144.0K
16:41 1,749.82 1,749.82 1,749.82 1,749.82 202.8K
16:42 1,749.41 1,749.41 1,749.41 1,749.41 18.1K
16:43 1,748.67 1,748.67 1,748.67 1,748.67 40.5K
16:44 1,748.28 1,748.28 1,748.28 1,748.28 67.9K
16:45 1,748.79 1,748.79 1,748.79 1,748.79 68.3K
16:46 1,748.88 1,748.88 1,748.88 1,748.88 103.9K
16:47 1,748.75 1,748.75 1,748.75 1,748.75 41.7K
16:48 1,748.44 1,748.44 1,748.44 1,748.44 28.3K
16:49 1,748.12 1,748.12 1,748.12 1,748.12 44.8K
16:50 1,748.22 1,748.22 1,748.22 1,748.22 73.3K
16:51 1,748.88 1,748.88 1,748.88 1,748.88 37.2K
16:52 1,747.55 1,747.55 1,747.55 1,747.55 72.8K
16:53 1,748.65 1,748.65 1,748.65 1,748.65 37.6K
16:54 1,748.05 1,748.05 1,748.05 1,748.05 58.1K
16:55 1,748.50 1,748.50 1,748.50 1,748.50 6,740.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし