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 1,762.25 1,762.25 1,762.25 1,762.25 598.5K
09:01 1,761.59 1,761.59 1,761.59 1,761.59 138.0K
09:02 1,759.88 1,759.88 1,759.88 1,759.88 79.5K
09:03 1,761.63 1,761.63 1,761.63 1,761.63 53.1K
09:04 1,761.37 1,761.37 1,761.37 1,761.37 72.2K
09:05 1,760.67 1,760.67 1,760.67 1,760.67 76.2K
09:06 1,759.91 1,759.91 1,759.91 1,759.91 87.6K
09:07 1,761.18 1,761.18 1,761.18 1,761.18 56.3K
09:08 1,762.18 1,762.18 1,762.18 1,762.18 137.8K
09:09 1,761.78 1,761.78 1,761.78 1,761.78 58.7K
09:10 1,762.28 1,762.28 1,762.28 1,762.28 36.5K
09:11 1,761.78 1,761.78 1,761.78 1,761.78 54.7K
09:12 1,762.17 1,762.17 1,762.17 1,762.17 107.3K
09:13 1,762.11 1,762.11 1,762.11 1,762.11 44.1K
09:14 1,760.73 1,760.73 1,760.73 1,760.73 74.3K
09:15 1,762.09 1,762.09 1,762.09 1,762.09 59.9K
09:16 1,759.62 1,759.62 1,759.62 1,759.62 63.6K
09:17 1,758.27 1,758.27 1,758.27 1,758.27 130.6K
09:18 1,760.63 1,760.63 1,760.63 1,760.63 54.7K
09:19 1,761.16 1,761.16 1,761.16 1,761.16 80.9K
09:20 1,761.18 1,761.18 1,761.18 1,761.18 85.8K
09:21 1,758.97 1,758.97 1,758.97 1,758.97 143.0K
09:22 1,759.85 1,759.85 1,759.85 1,759.85 67.8K
09:23 1,762.05 1,762.05 1,762.05 1,762.05 17.3K
09:24 1,762.21 1,762.21 1,762.21 1,762.21 33.0K
09:25 1,762.39 1,762.39 1,762.39 1,762.39 40.7K
09:26 1,764.06 1,764.06 1,764.06 1,764.06 31.6K
09:27 1,763.52 1,763.52 1,763.52 1,763.52 40.4K
09:28 1,762.49 1,762.49 1,762.49 1,762.49 107.9K
09:29 1,763.62 1,763.62 1,763.62 1,763.62 83.6K
09:30 1,764.88 1,764.88 1,764.88 1,764.88 203.2K
09:31 1,764.81 1,764.81 1,764.81 1,764.81 120.7K
09:32 1,765.85 1,765.85 1,765.85 1,765.85 75.3K
09:33 1,766.30 1,766.30 1,766.30 1,766.30 75.3K
09:34 1,766.56 1,766.56 1,766.56 1,766.56 45.5K
09:35 1,767.05 1,767.05 1,767.05 1,767.05 50.8K
09:36 1,766.16 1,766.16 1,766.16 1,766.16 85.3K
09:37 1,766.88 1,766.88 1,766.88 1,766.88 45.9K
09:38 1,766.93 1,766.93 1,766.93 1,766.93 28.6K
09:39 1,766.89 1,766.89 1,766.89 1,766.89 40.2K
09:40 1,767.50 1,767.50 1,767.50 1,767.50 36.0K
09:41 1,767.86 1,767.86 1,767.86 1,767.86 27.4K
09:42 1,767.69 1,767.69 1,767.69 1,767.69 50.8K
09:43 1,767.54 1,767.54 1,767.54 1,767.54 59.2K
09:44 1,768.87 1,768.87 1,768.87 1,768.87 25.9K
09:45 1,769.07 1,769.07 1,769.07 1,769.07 24.0K
09:46 1,769.06 1,769.06 1,769.06 1,769.06 44.7K
09:47 1,768.35 1,768.35 1,768.35 1,768.35 40.2K
09:48 1,769.93 1,769.93 1,769.93 1,769.93 100.2K
09:49 1,769.93 1,769.93 1,769.93 1,769.93 29.8K
09:50 1,769.98 1,769.98 1,769.98 1,769.98 46.9K
09:51 1,770.77 1,770.77 1,770.77 1,770.77 45.3K
09:52 1,770.93 1,770.93 1,770.93 1,770.93 27.1K
09:53 1,771.93 1,771.93 1,771.93 1,771.93 87.3K
09:54 1,772.37 1,772.37 1,772.37 1,772.37 1,719.2K
09:55 1,773.15 1,773.15 1,773.15 1,773.15 51.5K
09:56 1,772.24 1,772.24 1,772.24 1,772.24 11.0K
09:57 1,772.91 1,772.91 1,772.91 1,772.91 29.8K
09:58 1,772.86 1,772.86 1,772.86 1,772.86 136.9K
09:59 1,773.24 1,773.24 1,773.24 1,773.24 45.0K
10:00 1,773.08 1,773.08 1,773.08 1,773.08 29.9K
10:01 1,773.70 1,773.70 1,773.70 1,773.70 46.0K
10:02 1,773.68 1,773.68 1,773.68 1,773.68 40.4K
10:03 1,773.81 1,773.81 1,773.81 1,773.81 33.9K
10:04 1,773.54 1,773.54 1,773.54 1,773.54 24.6K
10:05 1,772.05 1,772.05 1,772.05 1,772.05 57.3K
10:06 1,770.18 1,770.18 1,770.18 1,770.18 25.1K
10:07 1,770.17 1,770.17 1,770.17 1,770.17 71.5K
10:08 1,769.86 1,769.86 1,769.86 1,769.86 24.3K
10:09 1,769.24 1,769.24 1,769.24 1,769.24 69.7K
10:10 1,767.86 1,767.86 1,767.86 1,767.86 44.0K
10:11 1,767.68 1,767.68 1,767.68 1,767.68 29.9K
10:12 1,766.64 1,766.64 1,766.64 1,766.64 43.4K
10:13 1,766.72 1,766.72 1,766.72 1,766.72 49.8K
10:14 1,765.67 1,765.67 1,765.67 1,765.67 20.6K
10:15 1,765.74 1,765.74 1,765.74 1,765.74 54.3K
10:16 1,765.64 1,765.64 1,765.64 1,765.64 23.1K
10:17 1,766.23 1,766.23 1,766.23 1,766.23 38.0K
10:18 1,766.63 1,766.63 1,766.63 1,766.63 33.5K
10:19 1,768.22 1,768.22 1,768.22 1,768.22 29.6K
10:20 1,769.01 1,769.01 1,769.01 1,769.01 36.2K
10:21 1,770.06 1,770.06 1,770.06 1,770.06 23.7K
10:22 1,770.34 1,770.34 1,770.34 1,770.34 61.9K
10:23 1,769.57 1,769.57 1,769.57 1,769.57 30.8K
10:24 1,770.82 1,770.82 1,770.82 1,770.82 31.0K
10:25 1,771.04 1,771.04 1,771.04 1,771.04 29.6K
10:26 1,771.77 1,771.77 1,771.77 1,771.77 27.5K
10:27 1,771.97 1,771.97 1,771.97 1,771.97 20.9K
10:28 1,772.13 1,772.13 1,772.13 1,772.13 18.8K
10:29 1,772.07 1,772.07 1,772.07 1,772.07 12.4K
10:30 1,771.44 1,771.44 1,771.44 1,771.44 29.0K
10:31 1,771.74 1,771.74 1,771.74 1,771.74 16.5K
10:32 1,771.64 1,771.64 1,771.64 1,771.64 21.9K
10:33 1,770.29 1,770.29 1,770.29 1,770.29 56.5K
10:34 1,770.83 1,770.83 1,770.83 1,770.83 26.5K
10:35 1,770.75 1,770.75 1,770.75 1,770.75 23.8K
10:36 1,770.03 1,770.03 1,770.03 1,770.03 21.0K
10:37 1,770.04 1,770.04 1,770.04 1,770.04 19.7K
10:38 1,770.15 1,770.15 1,770.15 1,770.15 80.3K
10:39 1,769.43 1,769.43 1,769.43 1,769.43 38.8K
10:40 1,769.04 1,769.04 1,769.04 1,769.04 66.6K
10:41 1,769.54 1,769.54 1,769.54 1,769.54 15.2K
10:42 1,769.86 1,769.86 1,769.86 1,769.86 23.0K
10:43 1,768.05 1,768.05 1,768.05 1,768.05 42.9K
10:44 1,768.12 1,768.12 1,768.12 1,768.12 21.7K
10:45 1,767.75 1,767.75 1,767.75 1,767.75 27.9K
10:46 1,768.24 1,768.24 1,768.24 1,768.24 11.7K
10:47 1,768.55 1,768.55 1,768.55 1,768.55 49.6K
10:48 1,768.18 1,768.18 1,768.18 1,768.18 15.1K
10:49 1,768.76 1,768.76 1,768.76 1,768.76 22.9K
10:50 1,768.52 1,768.52 1,768.52 1,768.52 26.1K
10:51 1,768.34 1,768.34 1,768.34 1,768.34 11.1K
10:52 1,767.64 1,767.64 1,767.64 1,767.64 34.8K
10:53 1,768.00 1,768.00 1,768.00 1,768.00 21.4K
10:54 1,767.72 1,767.72 1,767.72 1,767.72 16.8K
10:55 1,767.56 1,767.56 1,767.56 1,767.56 85.2K
10:56 1,767.67 1,767.67 1,767.67 1,767.67 39.5K
10:57 1,767.33 1,767.33 1,767.33 1,767.33 23.6K
10:58 1,766.90 1,766.90 1,766.90 1,766.90 59.1K
10:59 1,767.59 1,767.59 1,767.59 1,767.59 47.8K
11:00 1,767.14 1,767.14 1,767.14 1,767.14 18.3K
11:01 1,766.01 1,766.01 1,766.01 1,766.01 48.2K
11:02 1,765.75 1,765.75 1,765.75 1,765.75 34.1K
11:03 1,765.29 1,765.29 1,765.29 1,765.29 12.2K
11:04 1,765.08 1,765.08 1,765.08 1,765.08 9.2K
11:05 1,765.35 1,765.35 1,765.35 1,765.35 78.9K
11:06 1,765.18 1,765.18 1,765.18 1,765.18 9.3K
11:07 1,765.14 1,765.14 1,765.14 1,765.14 22.6K
11:08 1,765.84 1,765.84 1,765.84 1,765.84 22.7K
11:09 1,765.38 1,765.38 1,765.38 1,765.38 36.4K
11:10 1,765.52 1,765.52 1,765.52 1,765.52 17.7K
11:11 1,766.00 1,766.00 1,766.00 1,766.00 22.0K
11:12 1,765.94 1,765.94 1,765.94 1,765.94 14.4K
11:13 1,766.77 1,766.77 1,766.77 1,766.77 17.2K
11:14 1,767.04 1,767.04 1,767.04 1,767.04 66.6K
11:15 1,766.84 1,766.84 1,766.84 1,766.84 175.9K
11:16 1,766.33 1,766.33 1,766.33 1,766.33 92.6K
11:17 1,765.97 1,765.97 1,765.97 1,765.97 23.3K
11:18 1,765.73 1,765.73 1,765.73 1,765.73 23.8K
11:19 1,765.37 1,765.37 1,765.37 1,765.37 77.3K
11:20 1,764.66 1,764.66 1,764.66 1,764.66 64.1K
11:21 1,763.91 1,763.91 1,763.91 1,763.91 60.0K
11:22 1,765.63 1,765.63 1,765.63 1,765.63 20.6K
11:23 1,765.73 1,765.73 1,765.73 1,765.73 59.3K
11:24 1,765.89 1,765.89 1,765.89 1,765.89 93.9K
11:25 1,765.64 1,765.64 1,765.64 1,765.64 13.1K
11:26 1,766.14 1,766.14 1,766.14 1,766.14 69.3K
11:27 1,766.59 1,766.59 1,766.59 1,766.59 50.7K
11:28 1,767.02 1,767.02 1,767.02 1,767.02 23.3K
11:29 1,767.50 1,767.50 1,767.50 1,767.50 22.0K
11:30 1,767.45 1,767.45 1,767.45 1,767.45 40.9K
11:31 1,766.86 1,766.86 1,766.86 1,766.86 13.8K
11:32 1,767.06 1,767.06 1,767.06 1,767.06 27.1K
11:33 1,767.25 1,767.25 1,767.25 1,767.25 19.8K
11:34 1,766.81 1,766.81 1,766.81 1,766.81 20.3K
11:35 1,767.07 1,767.07 1,767.07 1,767.07 13.4K
11:36 1,766.98 1,766.98 1,766.98 1,766.98 24.8K
11:37 1,767.37 1,767.37 1,767.37 1,767.37 36.3K
11:38 1,767.20 1,767.20 1,767.20 1,767.20 12.0K
11:39 1,767.15 1,767.15 1,767.15 1,767.15 23.7K
11:40 1,767.56 1,767.56 1,767.56 1,767.56 5.4K
11:41 1,767.71 1,767.71 1,767.71 1,767.71 21.5K
11:42 1,768.09 1,768.09 1,768.09 1,768.09 20.2K
11:43 1,768.08 1,768.08 1,768.08 1,768.08 20.1K
11:44 1,767.80 1,767.80 1,767.80 1,767.80 28.9K
11:45 1,767.29 1,767.29 1,767.29 1,767.29 24.1K
11:46 1,767.37 1,767.37 1,767.37 1,767.37 30.2K
11:47 1,767.66 1,767.66 1,767.66 1,767.66 18.6K
11:48 1,767.47 1,767.47 1,767.47 1,767.47 16.5K
11:49 1,767.91 1,767.91 1,767.91 1,767.91 10.4K
11:50 1,768.22 1,768.22 1,768.22 1,768.22 21.8K
11:51 1,768.35 1,768.35 1,768.35 1,768.35 16.3K
11:52 1,768.56 1,768.56 1,768.56 1,768.56 46.1K
11:53 1,768.11 1,768.11 1,768.11 1,768.11 115.0K
11:54 1,768.36 1,768.36 1,768.36 1,768.36 13.9K
11:55 1,768.36 1,768.36 1,768.36 1,768.36 15.6K
11:56 1,768.77 1,768.77 1,768.77 1,768.77 29.0K
11:57 1,769.54 1,769.54 1,769.54 1,769.54 22.8K
11:58 1,769.57 1,769.57 1,769.57 1,769.57 70.8K
11:59 1,770.39 1,770.39 1,770.39 1,770.39 74.9K
12:00 1,770.04 1,770.04 1,770.04 1,770.04 37.1K
12:01 1,770.05 1,770.05 1,770.05 1,770.05 15.1K
12:02 1,769.32 1,769.32 1,769.32 1,769.32 16.9K
12:03 1,769.24 1,769.24 1,769.24 1,769.24 95.7K
12:04 1,769.42 1,769.42 1,769.42 1,769.42 80.3K
12:05 1,770.07 1,770.07 1,770.07 1,770.07 12.0K
12:06 1,770.44 1,770.44 1,770.44 1,770.44 9.9K
12:07 1,770.71 1,770.71 1,770.71 1,770.71 24.9K
12:08 1,770.47 1,770.47 1,770.47 1,770.47 132.6K
12:09 1,770.39 1,770.39 1,770.39 1,770.39 15.5K
12:10 1,769.61 1,769.61 1,769.61 1,769.61 26.1K
12:11 1,769.72 1,769.72 1,769.72 1,769.72 7.1K
12:12 1,770.14 1,770.14 1,770.14 1,770.14 102.9K
12:13 1,769.44 1,769.44 1,769.44 1,769.44 20.1K
12:14 1,769.38 1,769.38 1,769.38 1,769.38 41.0K
12:15 1,769.51 1,769.51 1,769.51 1,769.51 22.2K
12:16 1,769.43 1,769.43 1,769.43 1,769.43 22.4K
12:17 1,769.18 1,769.18 1,769.18 1,769.18 21.2K
12:18 1,769.10 1,769.10 1,769.10 1,769.10 15.3K
12:19 1,769.74 1,769.74 1,769.74 1,769.74 47.3K
12:20 1,770.08 1,770.08 1,770.08 1,770.08 9.7K
12:21 1,769.97 1,769.97 1,769.97 1,769.97 16.9K
12:22 1,770.45 1,770.45 1,770.45 1,770.45 305.2K
12:23 1,769.48 1,769.48 1,769.48 1,769.48 14.3K
12:24 1,769.51 1,769.51 1,769.51 1,769.51 14.1K
12:25 1,769.73 1,769.73 1,769.73 1,769.73 22.4K
12:26 1,769.73 1,769.73 1,769.73 1,769.73 4.2K
12:27 1,769.57 1,769.57 1,769.57 1,769.57 18.5K
12:28 1,770.00 1,770.00 1,770.00 1,770.00 15.7K
12:29 1,770.39 1,770.39 1,770.39 1,770.39 7.1K
12:30 1,770.17 1,770.17 1,770.17 1,770.17 17.8K
12:31 1,770.07 1,770.07 1,770.07 1,770.07 8.4K
12:32 1,769.73 1,769.73 1,769.73 1,769.73 8.3K
12:33 1,769.19 1,769.19 1,769.19 1,769.19 12.8K
12:34 1,769.00 1,769.00 1,769.00 1,769.00 10.8K
12:35 1,768.45 1,768.45 1,768.45 1,768.45 9.9K
12:36 1,768.90 1,768.90 1,768.90 1,768.90 13.9K
12:37 1,768.87 1,768.87 1,768.87 1,768.87 33.4K
12:38 1,768.06 1,768.06 1,768.06 1,768.06 32.4K
12:39 1,767.94 1,767.94 1,767.94 1,767.94 35.2K
12:40 1,768.13 1,768.13 1,768.13 1,768.13 7.3K
12:41 1,767.83 1,767.83 1,767.83 1,767.83 238.5K
12:42 1,767.21 1,767.21 1,767.21 1,767.21 18.4K
12:43 1,766.92 1,766.92 1,766.92 1,766.92 13.6K
12:44 1,765.88 1,765.88 1,765.88 1,765.88 11.2K
12:45 1,765.86 1,765.86 1,765.86 1,765.86 46.9K
12:46 1,765.97 1,765.97 1,765.97 1,765.97 17.3K
12:47 1,766.02 1,766.02 1,766.02 1,766.02 10.6K
12:48 1,766.03 1,766.03 1,766.03 1,766.03 19.2K
12:49 1,766.33 1,766.33 1,766.33 1,766.33 22.4K
12:50 1,766.54 1,766.54 1,766.54 1,766.54 22.1K
12:51 1,766.30 1,766.30 1,766.30 1,766.30 8.9K
12:52 1,766.52 1,766.52 1,766.52 1,766.52 15.6K
12:53 1,765.85 1,765.85 1,765.85 1,765.85 26.5K
12:54 1,765.95 1,765.95 1,765.95 1,765.95 8.3K
12:55 1,766.01 1,766.01 1,766.01 1,766.01 14.1K
12:56 1,765.82 1,765.82 1,765.82 1,765.82 25.3K
12:57 1,765.47 1,765.47 1,765.47 1,765.47 26.4K
12:58 1,765.37 1,765.37 1,765.37 1,765.37 113.0K
12:59 1,765.05 1,765.05 1,765.05 1,765.05 72.6K
13:00 1,765.12 1,765.12 1,765.12 1,765.12 10.0K
13:01 1,765.25 1,765.25 1,765.25 1,765.25 21.2K
13:02 1,764.70 1,764.70 1,764.70 1,764.70 19.4K
13:03 1,764.83 1,764.83 1,764.83 1,764.83 70.1K
13:04 1,765.04 1,765.04 1,765.04 1,765.04 11.4K
13:05 1,765.60 1,765.60 1,765.60 1,765.60 27.5K
13:06 1,765.01 1,765.01 1,765.01 1,765.01 21.9K
13:07 1,765.07 1,765.07 1,765.07 1,765.07 12.3K
13:08 1,765.18 1,765.18 1,765.18 1,765.18 34.1K
13:09 1,765.14 1,765.14 1,765.14 1,765.14 17.6K
13:10 1,764.56 1,764.56 1,764.56 1,764.56 18.8K
13:11 1,764.87 1,764.87 1,764.87 1,764.87 20.8K
13:12 1,764.94 1,764.94 1,764.94 1,764.94 18.8K
13:13 1,764.96 1,764.96 1,764.96 1,764.96 16.2K
13:14 1,764.71 1,764.71 1,764.71 1,764.71 24.1K
13:15 1,765.00 1,765.00 1,765.00 1,765.00 7.9K
13:16 1,764.86 1,764.86 1,764.86 1,764.86 20.8K
13:17 1,764.67 1,764.67 1,764.67 1,764.67 6.9K
13:18 1,765.20 1,765.20 1,765.20 1,765.20 44.3K
13:19 1,765.31 1,765.31 1,765.31 1,765.31 32.5K
13:20 1,765.22 1,765.22 1,765.22 1,765.22 29.2K
13:21 1,765.45 1,765.45 1,765.45 1,765.45 36.6K
13:22 1,765.49 1,765.49 1,765.49 1,765.49 29.3K
13:23 1,765.66 1,765.66 1,765.66 1,765.66 16.4K
13:24 1,765.84 1,765.84 1,765.84 1,765.84 14.7K
13:25 1,766.04 1,766.04 1,766.04 1,766.04 7.4K
13:26 1,765.96 1,765.96 1,765.96 1,765.96 20.0K
13:27 1,766.11 1,766.11 1,766.11 1,766.11 9.1K
13:28 1,766.07 1,766.07 1,766.07 1,766.07 11.6K
13:29 1,765.72 1,765.72 1,765.72 1,765.72 12.3K
13:30 1,766.09 1,766.09 1,766.09 1,766.09 7.4K
13:31 1,766.29 1,766.29 1,766.29 1,766.29 9.0K
13:32 1,766.13 1,766.13 1,766.13 1,766.13 33.7K
13:33 1,766.26 1,766.26 1,766.26 1,766.26 8.3K
13:34 1,766.65 1,766.65 1,766.65 1,766.65 27.4K
13:35 1,766.65 1,766.65 1,766.65 1,766.65 309.7K
13:36 1,766.58 1,766.58 1,766.58 1,766.58 29.4K
13:37 1,766.80 1,766.80 1,766.80 1,766.80 229.7K
13:38 1,767.42 1,767.42 1,767.42 1,767.42 65.3K
13:39 1,767.30 1,767.30 1,767.30 1,767.30 99.5K
13:40 1,766.46 1,766.46 1,766.46 1,766.46 22.5K
13:41 1,766.60 1,766.60 1,766.60 1,766.60 71.3K
13:42 1,767.06 1,767.06 1,767.06 1,767.06 23.8K
13:43 1,767.12 1,767.12 1,767.12 1,767.12 16.0K
13:44 1,767.25 1,767.25 1,767.25 1,767.25 23.6K
13:45 1,766.73 1,766.73 1,766.73 1,766.73 18.8K
13:46 1,766.41 1,766.41 1,766.41 1,766.41 17.8K
13:47 1,766.47 1,766.47 1,766.47 1,766.47 30.6K
13:48 1,766.08 1,766.08 1,766.08 1,766.08 35.2K
13:49 1,766.59 1,766.59 1,766.59 1,766.59 7.1K
13:50 1,766.41 1,766.41 1,766.41 1,766.41 16.3K
13:51 1,765.98 1,765.98 1,765.98 1,765.98 14.7K
13:52 1,766.29 1,766.29 1,766.29 1,766.29 147.5K
13:53 1,766.58 1,766.58 1,766.58 1,766.58 323.0K
13:54 1,765.80 1,765.80 1,765.80 1,765.80 16.7K
13:55 1,765.40 1,765.40 1,765.40 1,765.40 24.4K
13:56 1,765.32 1,765.32 1,765.32 1,765.32 17.8K
13:57 1,765.26 1,765.26 1,765.26 1,765.26 63.9K
13:58 1,764.90 1,764.90 1,764.90 1,764.90 17.9K
13:59 1,765.23 1,765.23 1,765.23 1,765.23 34.9K
14:00 1,765.44 1,765.44 1,765.44 1,765.44 63.1K
14:01 1,765.66 1,765.66 1,765.66 1,765.66 34.6K
14:02 1,765.22 1,765.22 1,765.22 1,765.22 28.3K
14:03 1,765.65 1,765.65 1,765.65 1,765.65 22.9K
14:04 1,765.93 1,765.93 1,765.93 1,765.93 66.3K
14:05 1,765.43 1,765.43 1,765.43 1,765.43 56.5K
14:06 1,765.46 1,765.46 1,765.46 1,765.46 80.8K
14:07 1,765.41 1,765.41 1,765.41 1,765.41 204.1K
14:08 1,765.23 1,765.23 1,765.23 1,765.23 17.3K
14:09 1,765.18 1,765.18 1,765.18 1,765.18 28.9K
14:10 1,765.10 1,765.10 1,765.10 1,765.10 13.4K
14:11 1,765.08 1,765.08 1,765.08 1,765.08 9.9K
14:12 1,765.04 1,765.04 1,765.04 1,765.04 29.2K
14:13 1,765.08 1,765.08 1,765.08 1,765.08 31.6K
14:14 1,765.55 1,765.55 1,765.55 1,765.55 19.2K
14:15 1,765.03 1,765.03 1,765.03 1,765.03 25.6K
14:16 1,765.21 1,765.21 1,765.21 1,765.21 66.3K
14:17 1,765.13 1,765.13 1,765.13 1,765.13 16.4K
14:18 1,765.60 1,765.60 1,765.60 1,765.60 25.3K
14:19 1,766.06 1,766.06 1,766.06 1,766.06 30.5K
14:20 1,765.68 1,765.68 1,765.68 1,765.68 20.4K
14:21 1,765.81 1,765.81 1,765.81 1,765.81 131.7K
14:22 1,765.50 1,765.50 1,765.50 1,765.50 16.5K
14:23 1,765.69 1,765.69 1,765.69 1,765.69 18.7K
14:24 1,767.01 1,767.01 1,767.01 1,767.01 19.6K
14:25 1,766.52 1,766.52 1,766.52 1,766.52 27.7K
14:26 1,766.29 1,766.29 1,766.29 1,766.29 13.4K
14:27 1,766.35 1,766.35 1,766.35 1,766.35 50.8K
14:28 1,766.43 1,766.43 1,766.43 1,766.43 19.1K
14:29 1,766.41 1,766.41 1,766.41 1,766.41 28.1K
14:30 1,766.38 1,766.38 1,766.38 1,766.38 76.9K
14:31 1,766.56 1,766.56 1,766.56 1,766.56 14.0K
14:32 1,766.54 1,766.54 1,766.54 1,766.54 22.2K
14:33 1,766.76 1,766.76 1,766.76 1,766.76 15.1K
14:34 1,766.76 1,766.76 1,766.76 1,766.76 24.7K
14:35 1,767.17 1,767.17 1,767.17 1,767.17 9.7K
14:36 1,767.24 1,767.24 1,767.24 1,767.24 10.0K
14:37 1,767.12 1,767.12 1,767.12 1,767.12 13.9K
14:38 1,766.41 1,766.41 1,766.41 1,766.41 63.8K
14:39 1,766.72 1,766.72 1,766.72 1,766.72 24.2K
14:40 1,766.83 1,766.83 1,766.83 1,766.83 56.3K
14:41 1,767.05 1,767.05 1,767.05 1,767.05 24.9K
14:42 1,767.63 1,767.63 1,767.63 1,767.63 21.7K
14:43 1,767.76 1,767.76 1,767.76 1,767.76 16.4K
14:44 1,767.56 1,767.56 1,767.56 1,767.56 11.8K
14:45 1,767.73 1,767.73 1,767.73 1,767.73 28.8K
14:46 1,768.09 1,768.09 1,768.09 1,768.09 112.7K
14:47 1,767.98 1,767.98 1,767.98 1,767.98 48.7K
14:48 1,768.15 1,768.15 1,768.15 1,768.15 19.2K
14:49 1,768.29 1,768.29 1,768.29 1,768.29 8.5K
14:50 1,768.32 1,768.32 1,768.32 1,768.32 19.0K
14:51 1,767.83 1,767.83 1,767.83 1,767.83 57.8K
14:52 1,767.31 1,767.31 1,767.31 1,767.31 21.4K
14:53 1,767.23 1,767.23 1,767.23 1,767.23 23.6K
14:54 1,765.58 1,765.58 1,765.58 1,765.58 361.7K
14:55 1,765.46 1,765.46 1,765.46 1,765.46 80.9K
14:56 1,765.56 1,765.56 1,765.56 1,765.56 171.9K
14:57 1,764.70 1,764.70 1,764.70 1,764.70 83.0K
14:58 1,764.95 1,764.95 1,764.95 1,764.95 11.6K
14:59 1,766.04 1,766.04 1,766.04 1,766.04 36.8K
15:00 1,765.59 1,765.59 1,765.59 1,765.59 28.2K
15:01 1,766.73 1,766.73 1,766.73 1,766.73 13.7K
15:02 1,765.96 1,765.96 1,765.96 1,765.96 16.1K
15:03 1,765.77 1,765.77 1,765.77 1,765.77 20.7K
15:04 1,765.36 1,765.36 1,765.36 1,765.36 29.2K
15:05 1,765.39 1,765.39 1,765.39 1,765.39 308.3K
15:06 1,765.14 1,765.14 1,765.14 1,765.14 15.0K
15:07 1,764.42 1,764.42 1,764.42 1,764.42 15.0K
15:08 1,764.03 1,764.03 1,764.03 1,764.03 19.8K
15:09 1,763.90 1,763.90 1,763.90 1,763.90 48.9K
15:10 1,763.96 1,763.96 1,763.96 1,763.96 121.9K
15:11 1,764.31 1,764.31 1,764.31 1,764.31 16.4K
15:12 1,765.31 1,765.31 1,765.31 1,765.31 16.1K
15:13 1,765.05 1,765.05 1,765.05 1,765.05 22.9K
15:14 1,764.77 1,764.77 1,764.77 1,764.77 67.0K
15:15 1,764.43 1,764.43 1,764.43 1,764.43 82.8K
15:16 1,764.15 1,764.15 1,764.15 1,764.15 21.2K
15:17 1,764.27 1,764.27 1,764.27 1,764.27 13.3K
15:18 1,764.20 1,764.20 1,764.20 1,764.20 11.0K
15:19 1,764.60 1,764.60 1,764.60 1,764.60 8.4K
15:20 1,764.45 1,764.45 1,764.45 1,764.45 17.6K
15:21 1,764.58 1,764.58 1,764.58 1,764.58 17.9K
15:22 1,764.60 1,764.60 1,764.60 1,764.60 10.2K
15:23 1,763.62 1,763.62 1,763.62 1,763.62 22.6K
15:24 1,764.38 1,764.38 1,764.38 1,764.38 25.3K
15:25 1,763.01 1,763.01 1,763.01 1,763.01 27.1K
15:26 1,763.91 1,763.91 1,763.91 1,763.91 33.6K
15:27 1,763.59 1,763.59 1,763.59 1,763.59 17.8K
15:28 1,763.48 1,763.48 1,763.48 1,763.48 20.9K
15:29 1,762.88 1,762.88 1,762.88 1,762.88 22.2K
15:30 1,762.85 1,762.85 1,762.85 1,762.85 45.1K
15:31 1,761.12 1,761.12 1,761.12 1,761.12 33.9K
15:32 1,761.71 1,761.71 1,761.71 1,761.71 50.5K
15:33 1,760.19 1,760.19 1,760.19 1,760.19 78.7K
15:34 1,760.60 1,760.60 1,760.60 1,760.60 31.9K
15:35 1,763.65 1,763.65 1,763.65 1,763.65 30.0K
15:36 1,761.97 1,761.97 1,761.97 1,761.97 276.5K
15:37 1,761.02 1,761.02 1,761.02 1,761.02 24.4K
15:38 1,760.19 1,760.19 1,760.19 1,760.19 82.9K
15:39 1,760.20 1,760.20 1,760.20 1,760.20 20.9K
15:40 1,760.08 1,760.08 1,760.08 1,760.08 15.9K
15:41 1,759.70 1,759.70 1,759.70 1,759.70 67.9K
15:42 1,759.61 1,759.61 1,759.61 1,759.61 20.8K
15:43 1,760.00 1,760.00 1,760.00 1,760.00 15.3K
15:44 1,760.56 1,760.56 1,760.56 1,760.56 16.9K
15:45 1,760.48 1,760.48 1,760.48 1,760.48 74.2K
15:46 1,760.76 1,760.76 1,760.76 1,760.76 20.9K
15:47 1,760.63 1,760.63 1,760.63 1,760.63 26.9K
15:48 1,761.22 1,761.22 1,761.22 1,761.22 25.9K
15:49 1,760.72 1,760.72 1,760.72 1,760.72 83.4K
15:50 1,760.85 1,760.85 1,760.85 1,760.85 22.7K
15:51 1,760.42 1,760.42 1,760.42 1,760.42 17.3K
15:52 1,761.47 1,761.47 1,761.47 1,761.47 27.7K
15:53 1,760.19 1,760.19 1,760.19 1,760.19 12.1K
15:54 1,761.25 1,761.25 1,761.25 1,761.25 19.6K
15:55 1,761.20 1,761.20 1,761.20 1,761.20 25.3K
15:56 1,761.02 1,761.02 1,761.02 1,761.02 56.7K
15:57 1,761.02 1,761.02 1,761.02 1,761.02 48.0K
15:58 1,760.95 1,760.95 1,760.95 1,760.95 32.8K
15:59 1,760.68 1,760.68 1,760.68 1,760.68 32.2K
16:00 1,761.24 1,761.24 1,761.24 1,761.24 30.7K
16:01 1,761.45 1,761.45 1,761.45 1,761.45 71.8K
16:02 1,762.31 1,762.31 1,762.31 1,762.31 40.2K
16:03 1,762.83 1,762.83 1,762.83 1,762.83 47.1K
16:04 1,763.71 1,763.71 1,763.71 1,763.71 24.3K
16:05 1,763.08 1,763.08 1,763.08 1,763.08 33.9K
16:06 1,764.68 1,764.68 1,764.68 1,764.68 26.7K
16:07 1,763.79 1,763.79 1,763.79 1,763.79 700.3K
16:08 1,762.56 1,762.56 1,762.56 1,762.56 397.7K
16:09 1,762.49 1,762.49 1,762.49 1,762.49 35.9K
16:10 1,762.24 1,762.24 1,762.24 1,762.24 33.5K
16:11 1,762.57 1,762.57 1,762.57 1,762.57 51.9K
16:12 1,762.77 1,762.77 1,762.77 1,762.77 18.8K
16:13 1,762.22 1,762.22 1,762.22 1,762.22 54.5K
16:14 1,761.21 1,761.21 1,761.21 1,761.21 10.1K
16:15 1,762.15 1,762.15 1,762.15 1,762.15 49.1K
16:16 1,762.82 1,762.82 1,762.82 1,762.82 28.6K
16:17 1,763.21 1,763.21 1,763.21 1,763.21 34.4K
16:18 1,763.27 1,763.27 1,763.27 1,763.27 33.2K
16:19 1,763.19 1,763.19 1,763.19 1,763.19 85.1K
16:20 1,763.65 1,763.65 1,763.65 1,763.65 32.2K
16:21 1,762.93 1,762.93 1,762.93 1,762.93 13.8K
16:22 1,763.39 1,763.39 1,763.39 1,763.39 2,022.3K
16:23 1,763.47 1,763.47 1,763.47 1,763.47 25.6K
16:24 1,763.49 1,763.49 1,763.49 1,763.49 34.9K
16:25 1,763.15 1,763.15 1,763.15 1,763.15 27.8K
16:26 1,762.98 1,762.98 1,762.98 1,762.98 51.7K
16:27 1,763.24 1,763.24 1,763.24 1,763.24 26.6K
16:28 1,764.38 1,764.38 1,764.38 1,764.38 25.9K
16:29 1,763.43 1,763.43 1,763.43 1,763.43 20.0K
16:30 1,763.25 1,763.25 1,763.25 1,763.25 45.3K
16:31 1,763.69 1,763.69 1,763.69 1,763.69 61.6K
16:32 1,763.17 1,763.17 1,763.17 1,763.17 29.9K
16:33 1,763.12 1,763.12 1,763.12 1,763.12 30.4K
16:34 1,762.66 1,762.66 1,762.66 1,762.66 33.5K
16:35 1,762.84 1,762.84 1,762.84 1,762.84 40.9K
16:36 1,763.45 1,763.45 1,763.45 1,763.45 164.9K
16:37 1,763.12 1,763.12 1,763.12 1,763.12 26.3K
16:38 1,763.45 1,763.45 1,763.45 1,763.45 13.2K
16:39 1,763.53 1,763.53 1,763.53 1,763.53 55.9K
16:40 1,763.70 1,763.70 1,763.70 1,763.70 55.8K
16:41 1,764.43 1,764.43 1,764.43 1,764.43 44.6K
16:42 1,764.37 1,764.37 1,764.37 1,764.37 26.8K
16:43 1,764.17 1,764.17 1,764.17 1,764.17 35.0K
16:44 1,762.94 1,762.94 1,762.94 1,762.94 41.6K
16:45 1,763.52 1,763.52 1,763.52 1,763.52 30.8K
16:46 1,763.67 1,763.67 1,763.67 1,763.67 33.6K
16:47 1,764.02 1,764.02 1,764.02 1,764.02 61.9K
16:48 1,763.86 1,763.86 1,763.86 1,763.86 21.8K
16:49 1,764.60 1,764.60 1,764.60 1,764.60 158.0K
16:50 1,764.28 1,764.28 1,764.28 1,764.28 52.2K
16:51 1,763.82 1,763.82 1,763.82 1,763.82 30.6K
16:52 1,763.32 1,763.32 1,763.32 1,763.32 84.6K
16:53 1,762.30 1,762.30 1,762.30 1,762.30 52.4K
16:54 1,762.42 1,762.42 1,762.42 1,762.42 53.4K
16:55 1,763.34 1,763.34 1,763.34 1,763.34 5,338.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし