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 1,758.52 1,758.52 1,758.52 1,758.52 689.5K
09:01 1,753.80 1,753.80 1,753.80 1,753.80 115.0K
09:02 1,750.92 1,750.92 1,750.92 1,750.92 117.0K
09:03 1,753.83 1,753.83 1,753.83 1,753.83 111.1K
09:04 1,753.62 1,753.62 1,753.62 1,753.62 76.6K
09:05 1,752.48 1,752.48 1,752.48 1,752.48 106.5K
09:06 1,752.43 1,752.43 1,752.43 1,752.43 254.5K
09:07 1,751.97 1,751.97 1,751.97 1,751.97 60.4K
09:08 1,751.17 1,751.17 1,751.17 1,751.17 66.1K
09:09 1,750.24 1,750.24 1,750.24 1,750.24 100.6K
09:10 1,748.92 1,748.92 1,748.92 1,748.92 80.6K
09:11 1,750.01 1,750.01 1,750.01 1,750.01 52.4K
09:12 1,749.88 1,749.88 1,749.88 1,749.88 51.6K
09:13 1,749.94 1,749.94 1,749.94 1,749.94 172.7K
09:14 1,749.34 1,749.34 1,749.34 1,749.34 43.6K
09:15 1,748.72 1,748.72 1,748.72 1,748.72 153.4K
09:16 1,748.99 1,748.99 1,748.99 1,748.99 40.4K
09:17 1,747.34 1,747.34 1,747.34 1,747.34 163.2K
09:18 1,747.44 1,747.44 1,747.44 1,747.44 86.4K
09:19 1,748.24 1,748.24 1,748.24 1,748.24 49.2K
09:20 1,748.39 1,748.39 1,748.39 1,748.39 79.9K
09:21 1,748.96 1,748.96 1,748.96 1,748.96 82.2K
09:22 1,748.48 1,748.48 1,748.48 1,748.48 46.5K
09:23 1,748.74 1,748.74 1,748.74 1,748.74 49.4K
09:24 1,749.60 1,749.60 1,749.60 1,749.60 40.9K
09:25 1,749.34 1,749.34 1,749.34 1,749.34 39.4K
09:26 1,750.14 1,750.14 1,750.14 1,750.14 46.9K
09:27 1,749.15 1,749.15 1,749.15 1,749.15 127.9K
09:28 1,749.11 1,749.11 1,749.11 1,749.11 39.3K
09:29 1,749.45 1,749.45 1,749.45 1,749.45 34.5K
09:30 1,747.46 1,747.46 1,747.46 1,747.46 82.1K
09:31 1,747.90 1,747.90 1,747.90 1,747.90 88.8K
09:32 1,748.36 1,748.36 1,748.36 1,748.36 175.2K
09:33 1,749.27 1,749.27 1,749.27 1,749.27 31.0K
09:34 1,749.07 1,749.07 1,749.07 1,749.07 22.3K
09:35 1,749.04 1,749.04 1,749.04 1,749.04 50.0K
09:36 1,749.60 1,749.60 1,749.60 1,749.60 31.8K
09:37 1,750.13 1,750.13 1,750.13 1,750.13 31.8K
09:38 1,749.90 1,749.90 1,749.90 1,749.90 59.7K
09:39 1,749.16 1,749.16 1,749.16 1,749.16 56.5K
09:40 1,748.88 1,748.88 1,748.88 1,748.88 66.0K
09:41 1,749.33 1,749.33 1,749.33 1,749.33 62.5K
09:42 1,749.34 1,749.34 1,749.34 1,749.34 27.5K
09:43 1,749.58 1,749.58 1,749.58 1,749.58 14.6K
09:44 1,749.46 1,749.46 1,749.46 1,749.46 157.0K
09:45 1,750.14 1,750.14 1,750.14 1,750.14 28.6K
09:46 1,750.49 1,750.49 1,750.49 1,750.49 20.9K
09:47 1,750.10 1,750.10 1,750.10 1,750.10 20.3K
09:48 1,749.44 1,749.44 1,749.44 1,749.44 30.1K
09:49 1,749.39 1,749.39 1,749.39 1,749.39 88.8K
09:50 1,749.40 1,749.40 1,749.40 1,749.40 24.5K
09:51 1,749.45 1,749.45 1,749.45 1,749.45 29.4K
09:52 1,749.41 1,749.41 1,749.41 1,749.41 121.7K
09:53 1,749.37 1,749.37 1,749.37 1,749.37 60.7K
09:54 1,749.29 1,749.29 1,749.29 1,749.29 106.8K
09:55 1,748.78 1,748.78 1,748.78 1,748.78 78.4K
09:56 1,748.58 1,748.58 1,748.58 1,748.58 29.5K
09:57 1,748.38 1,748.38 1,748.38 1,748.38 31.3K
09:58 1,748.70 1,748.70 1,748.70 1,748.70 18.6K
09:59 1,748.88 1,748.88 1,748.88 1,748.88 41.3K
10:00 1,748.89 1,748.89 1,748.89 1,748.89 31.1K
10:01 1,749.29 1,749.29 1,749.29 1,749.29 31.2K
10:02 1,749.45 1,749.45 1,749.45 1,749.45 44.0K
10:03 1,749.16 1,749.16 1,749.16 1,749.16 87.1K
10:04 1,748.96 1,748.96 1,748.96 1,748.96 45.7K
10:05 1,747.66 1,747.66 1,747.66 1,747.66 42.4K
10:06 1,748.33 1,748.33 1,748.33 1,748.33 22.4K
10:07 1,749.44 1,749.44 1,749.44 1,749.44 63.7K
10:08 1,749.10 1,749.10 1,749.10 1,749.10 31.6K
10:09 1,748.88 1,748.88 1,748.88 1,748.88 44.5K
10:10 1,749.52 1,749.52 1,749.52 1,749.52 45.2K
10:11 1,749.39 1,749.39 1,749.39 1,749.39 39.5K
10:12 1,749.92 1,749.92 1,749.92 1,749.92 73.0K
10:13 1,749.70 1,749.70 1,749.70 1,749.70 37.7K
10:14 1,749.79 1,749.79 1,749.79 1,749.79 38.2K
10:15 1,750.20 1,750.20 1,750.20 1,750.20 21.6K
10:16 1,750.22 1,750.22 1,750.22 1,750.22 19.0K
10:17 1,751.09 1,751.09 1,751.09 1,751.09 43.0K
10:18 1,750.53 1,750.53 1,750.53 1,750.53 20.1K
10:19 1,750.77 1,750.77 1,750.77 1,750.77 31.3K
10:20 1,749.99 1,749.99 1,749.99 1,749.99 25.1K
10:21 1,749.39 1,749.39 1,749.39 1,749.39 76.6K
10:22 1,748.56 1,748.56 1,748.56 1,748.56 59.9K
10:23 1,749.46 1,749.46 1,749.46 1,749.46 27.2K
10:24 1,749.20 1,749.20 1,749.20 1,749.20 19.6K
10:25 1,749.48 1,749.48 1,749.48 1,749.48 25.0K
10:26 1,750.17 1,750.17 1,750.17 1,750.17 30.0K
10:27 1,750.60 1,750.60 1,750.60 1,750.60 62.8K
10:28 1,750.31 1,750.31 1,750.31 1,750.31 26.5K
10:29 1,751.26 1,751.26 1,751.26 1,751.26 29.8K
10:30 1,750.44 1,750.44 1,750.44 1,750.44 15.6K
10:31 1,749.96 1,749.96 1,749.96 1,749.96 19.9K
10:32 1,750.53 1,750.53 1,750.53 1,750.53 43.9K
10:33 1,749.90 1,749.90 1,749.90 1,749.90 65.3K
10:34 1,749.57 1,749.57 1,749.57 1,749.57 52.1K
10:35 1,749.38 1,749.38 1,749.38 1,749.38 32.4K
10:36 1,749.33 1,749.33 1,749.33 1,749.33 23.4K
10:37 1,749.23 1,749.23 1,749.23 1,749.23 191.0K
10:38 1,749.32 1,749.32 1,749.32 1,749.32 21.1K
10:39 1,749.30 1,749.30 1,749.30 1,749.30 36.9K
10:40 1,750.34 1,750.34 1,750.34 1,750.34 77.5K
10:41 1,750.93 1,750.93 1,750.93 1,750.93 27.4K
10:42 1,750.92 1,750.92 1,750.92 1,750.92 18.9K
10:43 1,749.68 1,749.68 1,749.68 1,749.68 57.8K
10:44 1,749.71 1,749.71 1,749.71 1,749.71 69.2K
10:45 1,749.53 1,749.53 1,749.53 1,749.53 16.5K
10:46 1,749.11 1,749.11 1,749.11 1,749.11 102.0K
10:47 1,749.00 1,749.00 1,749.00 1,749.00 67.0K
10:48 1,749.69 1,749.69 1,749.69 1,749.69 27.5K
10:49 1,749.68 1,749.68 1,749.68 1,749.68 23.7K
10:50 1,749.89 1,749.89 1,749.89 1,749.89 13.8K
10:51 1,749.99 1,749.99 1,749.99 1,749.99 22.1K
10:52 1,749.73 1,749.73 1,749.73 1,749.73 40.9K
10:53 1,749.97 1,749.97 1,749.97 1,749.97 45.6K
10:54 1,748.95 1,748.95 1,748.95 1,748.95 24.5K
10:55 1,749.50 1,749.50 1,749.50 1,749.50 130.3K
10:56 1,749.11 1,749.11 1,749.11 1,749.11 25.3K
10:57 1,749.38 1,749.38 1,749.38 1,749.38 29.6K
10:58 1,749.46 1,749.46 1,749.46 1,749.46 23.3K
10:59 1,749.67 1,749.67 1,749.67 1,749.67 24.5K
11:00 1,749.66 1,749.66 1,749.66 1,749.66 28.1K
11:01 1,749.35 1,749.35 1,749.35 1,749.35 84.4K
11:02 1,749.90 1,749.90 1,749.90 1,749.90 14.8K
11:03 1,749.61 1,749.61 1,749.61 1,749.61 19.5K
11:04 1,749.98 1,749.98 1,749.98 1,749.98 14.8K
11:05 1,749.59 1,749.59 1,749.59 1,749.59 31.5K
11:06 1,749.86 1,749.86 1,749.86 1,749.86 21.3K
11:07 1,750.17 1,750.17 1,750.17 1,750.17 19.5K
11:08 1,750.06 1,750.06 1,750.06 1,750.06 48.7K
11:09 1,749.35 1,749.35 1,749.35 1,749.35 17.7K
11:10 1,749.96 1,749.96 1,749.96 1,749.96 88.0K
11:11 1,750.02 1,750.02 1,750.02 1,750.02 26.6K
11:12 1,749.23 1,749.23 1,749.23 1,749.23 50.2K
11:13 1,749.25 1,749.25 1,749.25 1,749.25 27.3K
11:14 1,748.76 1,748.76 1,748.76 1,748.76 15.9K
11:15 1,749.42 1,749.42 1,749.42 1,749.42 32.3K
11:16 1,749.43 1,749.43 1,749.43 1,749.43 21.6K
11:17 1,749.32 1,749.32 1,749.32 1,749.32 21.3K
11:18 1,749.99 1,749.99 1,749.99 1,749.99 40.0K
11:19 1,749.91 1,749.91 1,749.91 1,749.91 14.7K
11:20 1,750.07 1,750.07 1,750.07 1,750.07 12.3K
11:21 1,749.33 1,749.33 1,749.33 1,749.33 24.7K
11:22 1,749.30 1,749.30 1,749.30 1,749.30 26.5K
11:23 1,749.14 1,749.14 1,749.14 1,749.14 38.8K
11:24 1,749.22 1,749.22 1,749.22 1,749.22 28.0K
11:25 1,749.25 1,749.25 1,749.25 1,749.25 36.2K
11:26 1,749.14 1,749.14 1,749.14 1,749.14 35.5K
11:27 1,749.51 1,749.51 1,749.51 1,749.51 31.8K
11:28 1,749.30 1,749.30 1,749.30 1,749.30 19.1K
11:29 1,749.21 1,749.21 1,749.21 1,749.21 50.4K
11:30 1,748.48 1,748.48 1,748.48 1,748.48 16.2K
11:31 1,748.98 1,748.98 1,748.98 1,748.98 21.3K
11:32 1,748.87 1,748.87 1,748.87 1,748.87 32.9K
11:33 1,749.33 1,749.33 1,749.33 1,749.33 56.3K
11:34 1,748.96 1,748.96 1,748.96 1,748.96 36.5K
11:35 1,748.87 1,748.87 1,748.87 1,748.87 13.3K
11:36 1,749.07 1,749.07 1,749.07 1,749.07 10.4K
11:37 1,749.15 1,749.15 1,749.15 1,749.15 18.8K
11:38 1,749.07 1,749.07 1,749.07 1,749.07 17.9K
11:39 1,748.66 1,748.66 1,748.66 1,748.66 42.8K
11:40 1,748.05 1,748.05 1,748.05 1,748.05 14.4K
11:41 1,748.77 1,748.77 1,748.77 1,748.77 5.8K
11:42 1,749.13 1,749.13 1,749.13 1,749.13 22.1K
11:43 1,749.46 1,749.46 1,749.46 1,749.46 10.5K
11:44 1,749.64 1,749.64 1,749.64 1,749.64 42.4K
11:45 1,749.74 1,749.74 1,749.74 1,749.74 8.3K
11:46 1,749.35 1,749.35 1,749.35 1,749.35 25.0K
11:47 1,749.30 1,749.30 1,749.30 1,749.30 5.8K
11:48 1,749.85 1,749.85 1,749.85 1,749.85 43.5K
11:49 1,749.54 1,749.54 1,749.54 1,749.54 7.7K
11:50 1,749.46 1,749.46 1,749.46 1,749.46 21.8K
11:51 1,749.02 1,749.02 1,749.02 1,749.02 62.7K
11:52 1,749.61 1,749.61 1,749.61 1,749.61 85.6K
11:53 1,749.05 1,749.05 1,749.05 1,749.05 27.4K
11:54 1,749.14 1,749.14 1,749.14 1,749.14 38.7K
11:55 1,749.16 1,749.16 1,749.16 1,749.16 8.7K
11:56 1,748.56 1,748.56 1,748.56 1,748.56 42.2K
11:57 1,747.80 1,747.80 1,747.80 1,747.80 26.6K
11:58 1,747.22 1,747.22 1,747.22 1,747.22 23.3K
11:59 1,747.00 1,747.00 1,747.00 1,747.00 52.7K
12:00 1,746.60 1,746.60 1,746.60 1,746.60 37.2K
12:01 1,745.78 1,745.78 1,745.78 1,745.78 11.4K
12:02 1,745.34 1,745.34 1,745.34 1,745.34 13.2K
12:03 1,745.71 1,745.71 1,745.71 1,745.71 15.7K
12:04 1,745.52 1,745.52 1,745.52 1,745.52 10.3K
12:05 1,745.47 1,745.47 1,745.47 1,745.47 28.3K
12:06 1,745.00 1,745.00 1,745.00 1,745.00 14.8K
12:07 1,745.49 1,745.49 1,745.49 1,745.49 16.7K
12:08 1,746.04 1,746.04 1,746.04 1,746.04 16.8K
12:09 1,746.01 1,746.01 1,746.01 1,746.01 23.5K
12:10 1,745.56 1,745.56 1,745.56 1,745.56 13.7K
12:11 1,744.60 1,744.60 1,744.60 1,744.60 16.2K
12:12 1,744.72 1,744.72 1,744.72 1,744.72 13.3K
12:13 1,744.97 1,744.97 1,744.97 1,744.97 41.6K
12:14 1,745.71 1,745.71 1,745.71 1,745.71 18.1K
12:15 1,745.63 1,745.63 1,745.63 1,745.63 10.4K
12:16 1,745.40 1,745.40 1,745.40 1,745.40 79.4K
12:17 1,745.80 1,745.80 1,745.80 1,745.80 23.3K
12:18 1,745.44 1,745.44 1,745.44 1,745.44 9.7K
12:19 1,745.35 1,745.35 1,745.35 1,745.35 12.9K
12:20 1,745.43 1,745.43 1,745.43 1,745.43 14.3K
12:21 1,745.66 1,745.66 1,745.66 1,745.66 9.0K
12:22 1,745.73 1,745.73 1,745.73 1,745.73 35.6K
12:23 1,745.81 1,745.81 1,745.81 1,745.81 20.0K
12:24 1,746.42 1,746.42 1,746.42 1,746.42 24.1K
12:25 1,747.15 1,747.15 1,747.15 1,747.15 107.8K
12:26 1,746.30 1,746.30 1,746.30 1,746.30 19.7K
12:27 1,746.44 1,746.44 1,746.44 1,746.44 27.4K
12:28 1,746.89 1,746.89 1,746.89 1,746.89 357.6K
12:29 1,746.63 1,746.63 1,746.63 1,746.63 18.9K
12:30 1,746.54 1,746.54 1,746.54 1,746.54 36.2K
12:31 1,746.27 1,746.27 1,746.27 1,746.27 27.2K
12:32 1,746.13 1,746.13 1,746.13 1,746.13 81.5K
12:33 1,745.70 1,745.70 1,745.70 1,745.70 14.2K
12:34 1,745.77 1,745.77 1,745.77 1,745.77 96.1K
12:35 1,745.77 1,745.77 1,745.77 1,745.77 16.3K
12:36 1,746.01 1,746.01 1,746.01 1,746.01 21.3K
12:37 1,746.14 1,746.14 1,746.14 1,746.14 127.6K
12:38 1,746.55 1,746.55 1,746.55 1,746.55 30.8K
12:39 1,746.46 1,746.46 1,746.46 1,746.46 36.4K
12:40 1,746.09 1,746.09 1,746.09 1,746.09 17.0K
12:41 1,746.03 1,746.03 1,746.03 1,746.03 23.1K
12:42 1,746.17 1,746.17 1,746.17 1,746.17 25.3K
12:43 1,745.78 1,745.78 1,745.78 1,745.78 15.5K
12:44 1,745.91 1,745.91 1,745.91 1,745.91 9.1K
12:45 1,740.97 1,740.97 1,740.97 1,740.97 151.4K
12:46 1,746.49 1,746.49 1,746.49 1,746.49 113.9K
12:47 1,743.18 1,743.18 1,743.18 1,743.18 87.3K
12:48 1,739.73 1,739.73 1,739.73 1,739.73 72.4K
12:49 1,741.98 1,741.98 1,741.98 1,741.98 40.7K
12:50 1,741.13 1,741.13 1,741.13 1,741.13 41.8K
12:51 1,739.98 1,739.98 1,739.98 1,739.98 15.7K
12:52 1,741.75 1,741.75 1,741.75 1,741.75 16.7K
12:53 1,742.92 1,742.92 1,742.92 1,742.92 96.5K
12:54 1,740.06 1,740.06 1,740.06 1,740.06 62.4K
12:55 1,741.41 1,741.41 1,741.41 1,741.41 22.2K
12:56 1,739.70 1,739.70 1,739.70 1,739.70 32.3K
12:57 1,739.85 1,739.85 1,739.85 1,739.85 19.2K
12:58 1,739.99 1,739.99 1,739.99 1,739.99 18.7K
12:59 1,740.22 1,740.22 1,740.22 1,740.22 28.9K
13:00 1,739.79 1,739.79 1,739.79 1,739.79 18.1K
13:01 1,744.87 1,744.87 1,744.87 1,744.87 51.1K
13:02 1,744.60 1,744.60 1,744.60 1,744.60 36.1K
13:03 1,744.79 1,744.79 1,744.79 1,744.79 14.3K
13:04 1,744.08 1,744.08 1,744.08 1,744.08 12.6K
13:05 1,747.44 1,747.44 1,747.44 1,747.44 83.5K
13:06 1,747.64 1,747.64 1,747.64 1,747.64 45.3K
13:07 1,747.92 1,747.92 1,747.92 1,747.92 25.2K
13:08 1,748.03 1,748.03 1,748.03 1,748.03 11.8K
13:09 1,747.49 1,747.49 1,747.49 1,747.49 22.0K
13:10 1,744.75 1,744.75 1,744.75 1,744.75 26.6K
13:11 1,746.72 1,746.72 1,746.72 1,746.72 38.3K
13:12 1,747.24 1,747.24 1,747.24 1,747.24 11.3K
13:13 1,746.35 1,746.35 1,746.35 1,746.35 10.0K
13:14 1,744.95 1,744.95 1,744.95 1,744.95 13.4K
13:15 1,745.13 1,745.13 1,745.13 1,745.13 20.9K
13:16 1,745.39 1,745.39 1,745.39 1,745.39 30.6K
13:17 1,744.98 1,744.98 1,744.98 1,744.98 18.2K
13:18 1,744.85 1,744.85 1,744.85 1,744.85 25.1K
13:19 1,744.81 1,744.81 1,744.81 1,744.81 15.0K
13:20 1,745.15 1,745.15 1,745.15 1,745.15 12.5K
13:21 1,745.76 1,745.76 1,745.76 1,745.76 14.1K
13:22 1,745.57 1,745.57 1,745.57 1,745.57 9.3K
13:23 1,744.59 1,744.59 1,744.59 1,744.59 22.3K
13:24 1,746.47 1,746.47 1,746.47 1,746.47 35.3K
13:25 1,745.94 1,745.94 1,745.94 1,745.94 11.9K
13:26 1,746.39 1,746.39 1,746.39 1,746.39 20.6K
13:27 1,746.49 1,746.49 1,746.49 1,746.49 10.5K
13:28 1,745.92 1,745.92 1,745.92 1,745.92 33.7K
13:29 1,746.01 1,746.01 1,746.01 1,746.01 37.5K
13:30 1,744.97 1,744.97 1,744.97 1,744.97 21.5K
13:31 1,745.29 1,745.29 1,745.29 1,745.29 9.3K
13:32 1,744.51 1,744.51 1,744.51 1,744.51 17.3K
13:33 1,744.47 1,744.47 1,744.47 1,744.47 25.1K
13:34 1,744.34 1,744.34 1,744.34 1,744.34 12.5K
13:35 1,746.37 1,746.37 1,746.37 1,746.37 25.3K
13:36 1,745.41 1,745.41 1,745.41 1,745.41 44.1K
13:37 1,745.44 1,745.44 1,745.44 1,745.44 26.4K
13:38 1,745.46 1,745.46 1,745.46 1,745.46 23.9K
13:39 1,745.76 1,745.76 1,745.76 1,745.76 13.5K
13:40 1,745.45 1,745.45 1,745.45 1,745.45 18.3K
13:41 1,745.29 1,745.29 1,745.29 1,745.29 20.0K
13:42 1,744.58 1,744.58 1,744.58 1,744.58 10.8K
13:43 1,744.85 1,744.85 1,744.85 1,744.85 9.6K
13:44 1,745.82 1,745.82 1,745.82 1,745.82 10.5K
13:45 1,745.20 1,745.20 1,745.20 1,745.20 7.8K
13:46 1,745.68 1,745.68 1,745.68 1,745.68 19.1K
13:47 1,746.38 1,746.38 1,746.38 1,746.38 15.2K
13:48 1,746.31 1,746.31 1,746.31 1,746.31 8.2K
13:49 1,746.71 1,746.71 1,746.71 1,746.71 18.7K
13:50 1,746.63 1,746.63 1,746.63 1,746.63 12.1K
13:51 1,746.36 1,746.36 1,746.36 1,746.36 5.6K
13:52 1,747.64 1,747.64 1,747.64 1,747.64 23.2K
13:53 1,746.98 1,746.98 1,746.98 1,746.98 34.5K
13:54 1,746.99 1,746.99 1,746.99 1,746.99 13.5K
13:55 1,746.78 1,746.78 1,746.78 1,746.78 18.6K
13:56 1,746.76 1,746.76 1,746.76 1,746.76 8.5K
13:57 1,746.70 1,746.70 1,746.70 1,746.70 40.4K
13:58 1,746.38 1,746.38 1,746.38 1,746.38 7.7K
13:59 1,746.47 1,746.47 1,746.47 1,746.47 11.8K
14:00 1,746.80 1,746.80 1,746.80 1,746.80 32.0K
14:01 1,746.82 1,746.82 1,746.82 1,746.82 17.8K
14:02 1,746.91 1,746.91 1,746.91 1,746.91 11.6K
14:03 1,747.08 1,747.08 1,747.08 1,747.08 10.0K
14:04 1,747.33 1,747.33 1,747.33 1,747.33 57.7K
14:05 1,747.10 1,747.10 1,747.10 1,747.10 16.7K
14:06 1,746.90 1,746.90 1,746.90 1,746.90 17.4K
14:07 1,747.78 1,747.78 1,747.78 1,747.78 11.9K
14:08 1,747.75 1,747.75 1,747.75 1,747.75 42.2K
14:09 1,748.22 1,748.22 1,748.22 1,748.22 41.4K
14:10 1,748.30 1,748.30 1,748.30 1,748.30 8.9K
14:11 1,749.31 1,749.31 1,749.31 1,749.31 32.4K
14:12 1,750.63 1,750.63 1,750.63 1,750.63 26.7K
14:13 1,750.24 1,750.24 1,750.24 1,750.24 18.5K
14:14 1,750.03 1,750.03 1,750.03 1,750.03 8.3K
14:15 1,749.79 1,749.79 1,749.79 1,749.79 11.3K
14:16 1,749.83 1,749.83 1,749.83 1,749.83 80.8K
14:17 1,750.10 1,750.10 1,750.10 1,750.10 16.2K
14:18 1,750.54 1,750.54 1,750.54 1,750.54 28.5K
14:19 1,753.47 1,753.47 1,753.47 1,753.47 45.8K
14:20 1,753.21 1,753.21 1,753.21 1,753.21 23.9K
14:21 1,752.97 1,752.97 1,752.97 1,752.97 16.7K
14:22 1,752.52 1,752.52 1,752.52 1,752.52 28.4K
14:23 1,752.23 1,752.23 1,752.23 1,752.23 32.9K
14:24 1,751.54 1,751.54 1,751.54 1,751.54 20.2K
14:25 1,752.09 1,752.09 1,752.09 1,752.09 22.0K
14:26 1,752.08 1,752.08 1,752.08 1,752.08 8.1K
14:27 1,753.25 1,753.25 1,753.25 1,753.25 31.0K
14:28 1,752.94 1,752.94 1,752.94 1,752.94 9.3K
14:29 1,752.29 1,752.29 1,752.29 1,752.29 131.4K
14:30 1,752.09 1,752.09 1,752.09 1,752.09 24.8K
14:31 1,751.77 1,751.77 1,751.77 1,751.77 22.7K
14:32 1,753.26 1,753.26 1,753.26 1,753.26 26.3K
14:33 1,752.09 1,752.09 1,752.09 1,752.09 61.1K
14:34 1,751.49 1,751.49 1,751.49 1,751.49 68.4K
14:35 1,751.46 1,751.46 1,751.46 1,751.46 24.7K
14:36 1,751.12 1,751.12 1,751.12 1,751.12 95.2K
14:37 1,750.73 1,750.73 1,750.73 1,750.73 27.2K
14:38 1,751.87 1,751.87 1,751.87 1,751.87 25.9K
14:39 1,751.80 1,751.80 1,751.80 1,751.80 21.3K
14:40 1,752.39 1,752.39 1,752.39 1,752.39 18.8K
14:41 1,752.33 1,752.33 1,752.33 1,752.33 27.0K
14:42 1,752.51 1,752.51 1,752.51 1,752.51 22.5K
14:43 1,753.05 1,753.05 1,753.05 1,753.05 32.4K
14:44 1,753.25 1,753.25 1,753.25 1,753.25 76.8K
14:45 1,753.29 1,753.29 1,753.29 1,753.29 21.5K
14:46 1,753.67 1,753.67 1,753.67 1,753.67 30.3K
14:47 1,753.75 1,753.75 1,753.75 1,753.75 44.1K
14:48 1,754.33 1,754.33 1,754.33 1,754.33 24.7K
14:49 1,754.75 1,754.75 1,754.75 1,754.75 32.0K
14:50 1,754.45 1,754.45 1,754.45 1,754.45 41.6K
14:51 1,754.72 1,754.72 1,754.72 1,754.72 34.0K
14:52 1,754.91 1,754.91 1,754.91 1,754.91 51.6K
14:53 1,754.62 1,754.62 1,754.62 1,754.62 66.2K
14:54 1,754.23 1,754.23 1,754.23 1,754.23 17.2K
14:55 1,754.91 1,754.91 1,754.91 1,754.91 20.1K
14:56 1,754.81 1,754.81 1,754.81 1,754.81 38.3K
14:57 1,755.14 1,755.14 1,755.14 1,755.14 27.2K
14:58 1,755.27 1,755.27 1,755.27 1,755.27 18.9K
14:59 1,755.93 1,755.93 1,755.93 1,755.93 75.3K
15:00 1,755.75 1,755.75 1,755.75 1,755.75 41.2K
15:01 1,755.97 1,755.97 1,755.97 1,755.97 69.2K
15:02 1,755.50 1,755.50 1,755.50 1,755.50 26.2K
15:03 1,755.58 1,755.58 1,755.58 1,755.58 35.6K
15:04 1,755.49 1,755.49 1,755.49 1,755.49 35.6K
15:05 1,755.90 1,755.90 1,755.90 1,755.90 184.1K
15:06 1,755.51 1,755.51 1,755.51 1,755.51 108.9K
15:07 1,755.41 1,755.41 1,755.41 1,755.41 45.5K
15:08 1,755.20 1,755.20 1,755.20 1,755.20 30.7K
15:09 1,755.91 1,755.91 1,755.91 1,755.91 42.2K
15:10 1,756.02 1,756.02 1,756.02 1,756.02 22.9K
15:11 1,756.45 1,756.45 1,756.45 1,756.45 30.4K
15:12 1,756.91 1,756.91 1,756.91 1,756.91 55.3K
15:13 1,757.17 1,757.17 1,757.17 1,757.17 143.0K
15:14 1,756.99 1,756.99 1,756.99 1,756.99 24.8K
15:15 1,756.67 1,756.67 1,756.67 1,756.67 21.4K
15:16 1,755.66 1,755.66 1,755.66 1,755.66 26.1K
15:17 1,756.74 1,756.74 1,756.74 1,756.74 62.2K
15:18 1,756.60 1,756.60 1,756.60 1,756.60 26.3K
15:19 1,756.87 1,756.87 1,756.87 1,756.87 27.7K
15:20 1,756.93 1,756.93 1,756.93 1,756.93 43.1K
15:21 1,757.23 1,757.23 1,757.23 1,757.23 39.2K
15:22 1,756.96 1,756.96 1,756.96 1,756.96 41.8K
15:23 1,757.22 1,757.22 1,757.22 1,757.22 37.5K
15:24 1,757.12 1,757.12 1,757.12 1,757.12 17.5K
15:25 1,757.01 1,757.01 1,757.01 1,757.01 47.0K
15:26 1,757.26 1,757.26 1,757.26 1,757.26 60.1K
15:27 1,757.91 1,757.91 1,757.91 1,757.91 52.2K
15:28 1,757.82 1,757.82 1,757.82 1,757.82 35.7K
15:29 1,757.57 1,757.57 1,757.57 1,757.57 450.0K
15:30 1,758.77 1,758.77 1,758.77 1,758.77 117.9K
15:31 1,758.04 1,758.04 1,758.04 1,758.04 70.0K
15:32 1,755.79 1,755.79 1,755.79 1,755.79 36.7K
15:33 1,755.48 1,755.48 1,755.48 1,755.48 32.3K
15:34 1,756.37 1,756.37 1,756.37 1,756.37 39.1K
15:35 1,757.04 1,757.04 1,757.04 1,757.04 208.1K
15:36 1,755.56 1,755.56 1,755.56 1,755.56 32.0K
15:37 1,756.08 1,756.08 1,756.08 1,756.08 92.1K
15:38 1,755.69 1,755.69 1,755.69 1,755.69 46.0K
15:39 1,755.07 1,755.07 1,755.07 1,755.07 28.1K
15:40 1,755.15 1,755.15 1,755.15 1,755.15 33.1K
15:41 1,755.20 1,755.20 1,755.20 1,755.20 29.7K
15:42 1,755.24 1,755.24 1,755.24 1,755.24 24.9K
15:43 1,754.62 1,754.62 1,754.62 1,754.62 134.9K
15:44 1,754.31 1,754.31 1,754.31 1,754.31 43.5K
15:45 1,754.15 1,754.15 1,754.15 1,754.15 34.4K
15:46 1,754.01 1,754.01 1,754.01 1,754.01 43.8K
15:47 1,754.26 1,754.26 1,754.26 1,754.26 27.2K
15:48 1,753.80 1,753.80 1,753.80 1,753.80 31.7K
15:49 1,753.83 1,753.83 1,753.83 1,753.83 50.6K
15:50 1,754.36 1,754.36 1,754.36 1,754.36 23.3K
15:51 1,752.63 1,752.63 1,752.63 1,752.63 25.9K
15:52 1,752.00 1,752.00 1,752.00 1,752.00 39.2K
15:53 1,752.00 1,752.00 1,752.00 1,752.00 23.5K
15:54 1,753.14 1,753.14 1,753.14 1,753.14 32.0K
15:55 1,752.53 1,752.53 1,752.53 1,752.53 34.0K
15:56 1,751.78 1,751.78 1,751.78 1,751.78 34.9K
15:57 1,751.17 1,751.17 1,751.17 1,751.17 16.2K
15:58 1,750.01 1,750.01 1,750.01 1,750.01 40.3K
15:59 1,750.15 1,750.15 1,750.15 1,750.15 40.8K
16:00 1,747.85 1,747.85 1,747.85 1,747.85 103.5K
16:01 1,747.15 1,747.15 1,747.15 1,747.15 137.2K
16:02 1,746.55 1,746.55 1,746.55 1,746.55 37.1K
16:03 1,747.06 1,747.06 1,747.06 1,747.06 37.5K
16:04 1,747.56 1,747.56 1,747.56 1,747.56 116.3K
16:05 1,749.32 1,749.32 1,749.32 1,749.32 117.2K
16:06 1,749.60 1,749.60 1,749.60 1,749.60 118.7K
16:07 1,749.38 1,749.38 1,749.38 1,749.38 33.3K
16:08 1,750.04 1,750.04 1,750.04 1,750.04 105.4K
16:09 1,749.99 1,749.99 1,749.99 1,749.99 49.9K
16:10 1,749.31 1,749.31 1,749.31 1,749.31 70.3K
16:11 1,749.66 1,749.66 1,749.66 1,749.66 98.6K
16:12 1,750.18 1,750.18 1,750.18 1,750.18 109.7K
16:13 1,749.95 1,749.95 1,749.95 1,749.95 259.2K
16:14 1,750.36 1,750.36 1,750.36 1,750.36 61.6K
16:15 1,749.91 1,749.91 1,749.91 1,749.91 71.5K
16:16 1,748.75 1,748.75 1,748.75 1,748.75 122.0K
16:17 1,748.07 1,748.07 1,748.07 1,748.07 76.7K
16:18 1,748.35 1,748.35 1,748.35 1,748.35 47.7K
16:19 1,748.48 1,748.48 1,748.48 1,748.48 84.6K
16:20 1,748.89 1,748.89 1,748.89 1,748.89 44.1K
16:21 1,748.36 1,748.36 1,748.36 1,748.36 42.0K
16:22 1,748.18 1,748.18 1,748.18 1,748.18 59.3K
16:23 1,747.65 1,747.65 1,747.65 1,747.65 42.2K
16:24 1,747.94 1,747.94 1,747.94 1,747.94 46.5K
16:25 1,747.81 1,747.81 1,747.81 1,747.81 600.6K
16:26 1,747.35 1,747.35 1,747.35 1,747.35 83.2K
16:27 1,747.93 1,747.93 1,747.93 1,747.93 91.4K
16:28 1,747.83 1,747.83 1,747.83 1,747.83 54.0K
16:29 1,747.88 1,747.88 1,747.88 1,747.88 148.5K
16:30 1,747.42 1,747.42 1,747.42 1,747.42 47.5K
16:31 1,748.38 1,748.38 1,748.38 1,748.38 38.1K
16:32 1,748.56 1,748.56 1,748.56 1,748.56 167.0K
16:33 1,749.11 1,749.11 1,749.11 1,749.11 139.6K
16:34 1,749.41 1,749.41 1,749.41 1,749.41 130.3K
16:35 1,750.03 1,750.03 1,750.03 1,750.03 60.6K
16:36 1,750.52 1,750.52 1,750.52 1,750.52 46.6K
16:37 1,750.39 1,750.39 1,750.39 1,750.39 43.8K
16:38 1,750.63 1,750.63 1,750.63 1,750.63 41.8K
16:39 1,750.20 1,750.20 1,750.20 1,750.20 59.0K
16:40 1,749.76 1,749.76 1,749.76 1,749.76 38.4K
16:41 1,749.60 1,749.60 1,749.60 1,749.60 53.2K
16:42 1,750.27 1,750.27 1,750.27 1,750.27 61.3K
16:43 1,750.74 1,750.74 1,750.74 1,750.74 55.8K
16:44 1,750.99 1,750.99 1,750.99 1,750.99 77.4K
16:45 1,751.31 1,751.31 1,751.31 1,751.31 104.7K
16:46 1,751.10 1,751.10 1,751.10 1,751.10 83.5K
16:47 1,750.14 1,750.14 1,750.14 1,750.14 59.4K
16:48 1,750.12 1,750.12 1,750.12 1,750.12 100.2K
16:49 1,751.04 1,751.04 1,751.04 1,751.04 96.3K
16:50 1,751.13 1,751.13 1,751.13 1,751.13 189.0K
16:51 1,751.30 1,751.30 1,751.30 1,751.30 117.4K
16:52 1,750.89 1,750.89 1,750.89 1,750.89 74.5K
16:53 1,750.51 1,750.51 1,750.51 1,750.51 53.8K
16:54 1,751.05 1,751.05 1,751.05 1,751.05 133.5K
16:55 1,750.37 1,750.37 1,750.37 1,750.37 7,139.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし