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 1,737.28 1,737.28 1,737.28 1,737.28 858.9K
09:01 1,740.92 1,740.92 1,740.92 1,740.92 94.4K
09:02 1,740.06 1,740.06 1,740.06 1,740.06 107.0K
09:03 1,739.61 1,739.61 1,739.61 1,739.61 63.8K
09:04 1,741.69 1,741.69 1,741.69 1,741.69 79.7K
09:05 1,739.51 1,739.51 1,739.51 1,739.51 105.5K
09:06 1,738.42 1,738.42 1,738.42 1,738.42 57.5K
09:07 1,739.51 1,739.51 1,739.51 1,739.51 44.3K
09:08 1,738.16 1,738.16 1,738.16 1,738.16 71.0K
09:09 1,739.66 1,739.66 1,739.66 1,739.66 115.4K
09:10 1,741.82 1,741.82 1,741.82 1,741.82 174.0K
09:11 1,742.15 1,742.15 1,742.15 1,742.15 65.4K
09:12 1,743.49 1,743.49 1,743.49 1,743.49 56.8K
09:13 1,743.65 1,743.65 1,743.65 1,743.65 119.7K
09:14 1,743.96 1,743.96 1,743.96 1,743.96 38.3K
09:15 1,744.07 1,744.07 1,744.07 1,744.07 39.6K
09:16 1,744.54 1,744.54 1,744.54 1,744.54 54.8K
09:17 1,744.29 1,744.29 1,744.29 1,744.29 45.6K
09:18 1,744.45 1,744.45 1,744.45 1,744.45 45.0K
09:19 1,743.46 1,743.46 1,743.46 1,743.46 73.0K
09:20 1,743.86 1,743.86 1,743.86 1,743.86 52.7K
09:21 1,742.92 1,742.92 1,742.92 1,742.92 61.4K
09:22 1,743.89 1,743.89 1,743.89 1,743.89 57.6K
09:23 1,744.37 1,744.37 1,744.37 1,744.37 39.6K
09:24 1,744.60 1,744.60 1,744.60 1,744.60 57.8K
09:25 1,745.01 1,745.01 1,745.01 1,745.01 44.5K
09:26 1,745.32 1,745.32 1,745.32 1,745.32 35.1K
09:27 1,745.75 1,745.75 1,745.75 1,745.75 40.7K
09:28 1,745.80 1,745.80 1,745.80 1,745.80 78.6K
09:29 1,745.98 1,745.98 1,745.98 1,745.98 31.0K
09:30 1,744.47 1,744.47 1,744.47 1,744.47 27.8K
09:31 1,744.26 1,744.26 1,744.26 1,744.26 20.4K
09:32 1,744.95 1,744.95 1,744.95 1,744.95 84.4K
09:33 1,745.42 1,745.42 1,745.42 1,745.42 13.6K
09:34 1,744.15 1,744.15 1,744.15 1,744.15 47.3K
09:35 1,744.30 1,744.30 1,744.30 1,744.30 63.0K
09:36 1,741.26 1,741.26 1,741.26 1,741.26 57.3K
09:37 1,741.20 1,741.20 1,741.20 1,741.20 65.0K
09:38 1,741.73 1,741.73 1,741.73 1,741.73 41.1K
09:39 1,740.92 1,740.92 1,740.92 1,740.92 31.1K
09:40 1,741.02 1,741.02 1,741.02 1,741.02 45.1K
09:41 1,741.18 1,741.18 1,741.18 1,741.18 24.8K
09:42 1,741.11 1,741.11 1,741.11 1,741.11 50.6K
09:43 1,740.80 1,740.80 1,740.80 1,740.80 29.9K
09:44 1,740.71 1,740.71 1,740.71 1,740.71 21.1K
09:45 1,741.26 1,741.26 1,741.26 1,741.26 16.0K
09:46 1,741.52 1,741.52 1,741.52 1,741.52 22.4K
09:47 1,740.05 1,740.05 1,740.05 1,740.05 50.3K
09:48 1,740.61 1,740.61 1,740.61 1,740.61 55.1K
09:49 1,740.85 1,740.85 1,740.85 1,740.85 50.5K
09:50 1,741.14 1,741.14 1,741.14 1,741.14 26.5K
09:51 1,741.50 1,741.50 1,741.50 1,741.50 43.7K
09:52 1,741.36 1,741.36 1,741.36 1,741.36 76.8K
09:53 1,742.18 1,742.18 1,742.18 1,742.18 16.9K
09:54 1,741.66 1,741.66 1,741.66 1,741.66 37.1K
09:55 1,741.90 1,741.90 1,741.90 1,741.90 21.4K
09:56 1,741.70 1,741.70 1,741.70 1,741.70 106.6K
09:57 1,741.17 1,741.17 1,741.17 1,741.17 12.7K
09:58 1,740.59 1,740.59 1,740.59 1,740.59 19.0K
09:59 1,741.00 1,741.00 1,741.00 1,741.00 25.5K
10:00 1,742.33 1,742.33 1,742.33 1,742.33 35.4K
10:01 1,741.96 1,741.96 1,741.96 1,741.96 30.9K
10:02 1,742.11 1,742.11 1,742.11 1,742.11 11.5K
10:03 1,741.07 1,741.07 1,741.07 1,741.07 9.8K
10:04 1,741.40 1,741.40 1,741.40 1,741.40 26.6K
10:05 1,742.30 1,742.30 1,742.30 1,742.30 27.0K
10:06 1,742.12 1,742.12 1,742.12 1,742.12 85.3K
10:07 1,742.36 1,742.36 1,742.36 1,742.36 25.3K
10:08 1,741.52 1,741.52 1,741.52 1,741.52 18.4K
10:09 1,741.69 1,741.69 1,741.69 1,741.69 28.0K
10:10 1,742.04 1,742.04 1,742.04 1,742.04 10.9K
10:11 1,741.85 1,741.85 1,741.85 1,741.85 58.5K
10:12 1,742.19 1,742.19 1,742.19 1,742.19 69.5K
10:13 1,742.35 1,742.35 1,742.35 1,742.35 22.5K
10:14 1,743.31 1,743.31 1,743.31 1,743.31 15.6K
10:15 1,743.26 1,743.26 1,743.26 1,743.26 18.5K
10:16 1,743.39 1,743.39 1,743.39 1,743.39 46.1K
10:17 1,742.53 1,742.53 1,742.53 1,742.53 15.3K
10:18 1,742.83 1,742.83 1,742.83 1,742.83 39.8K
10:19 1,742.19 1,742.19 1,742.19 1,742.19 10.6K
10:20 1,742.09 1,742.09 1,742.09 1,742.09 32.9K
10:21 1,741.94 1,741.94 1,741.94 1,741.94 9.3K
10:22 1,742.02 1,742.02 1,742.02 1,742.02 39.6K
10:23 1,741.85 1,741.85 1,741.85 1,741.85 20.9K
10:24 1,741.08 1,741.08 1,741.08 1,741.08 15.7K
10:25 1,741.18 1,741.18 1,741.18 1,741.18 32.2K
10:26 1,741.85 1,741.85 1,741.85 1,741.85 31.0K
10:27 1,743.47 1,743.47 1,743.47 1,743.47 14.2K
10:28 1,742.86 1,742.86 1,742.86 1,742.86 13.4K
10:29 1,742.87 1,742.87 1,742.87 1,742.87 37.7K
10:30 1,743.32 1,743.32 1,743.32 1,743.32 43.6K
10:31 1,742.80 1,742.80 1,742.80 1,742.80 22.4K
10:32 1,742.25 1,742.25 1,742.25 1,742.25 19.9K
10:33 1,742.52 1,742.52 1,742.52 1,742.52 5.6K
10:34 1,741.82 1,741.82 1,741.82 1,741.82 41.5K
10:35 1,741.87 1,741.87 1,741.87 1,741.87 22.4K
10:36 1,741.99 1,741.99 1,741.99 1,741.99 31.6K
10:37 1,741.63 1,741.63 1,741.63 1,741.63 16.7K
10:38 1,741.94 1,741.94 1,741.94 1,741.94 20.9K
10:39 1,741.81 1,741.81 1,741.81 1,741.81 62.0K
10:40 1,742.77 1,742.77 1,742.77 1,742.77 121.8K
10:41 1,742.70 1,742.70 1,742.70 1,742.70 24.3K
10:42 1,743.03 1,743.03 1,743.03 1,743.03 15.5K
10:43 1,742.45 1,742.45 1,742.45 1,742.45 68.1K
10:44 1,742.08 1,742.08 1,742.08 1,742.08 27.1K
10:45 1,741.55 1,741.55 1,741.55 1,741.55 23.0K
10:46 1,741.81 1,741.81 1,741.81 1,741.81 16.3K
10:47 1,742.45 1,742.45 1,742.45 1,742.45 14.5K
10:48 1,742.85 1,742.85 1,742.85 1,742.85 25.8K
10:49 1,742.02 1,742.02 1,742.02 1,742.02 18.8K
10:50 1,742.09 1,742.09 1,742.09 1,742.09 27.8K
10:51 1,742.05 1,742.05 1,742.05 1,742.05 42.7K
10:52 1,741.10 1,741.10 1,741.10 1,741.10 18.2K
10:53 1,740.72 1,740.72 1,740.72 1,740.72 18.5K
10:54 1,740.83 1,740.83 1,740.83 1,740.83 20.3K
10:55 1,740.14 1,740.14 1,740.14 1,740.14 32.9K
10:56 1,740.26 1,740.26 1,740.26 1,740.26 29.6K
10:57 1,740.24 1,740.24 1,740.24 1,740.24 23.1K
10:58 1,740.30 1,740.30 1,740.30 1,740.30 169.8K
10:59 1,741.40 1,741.40 1,741.40 1,741.40 14.9K
11:00 1,741.25 1,741.25 1,741.25 1,741.25 12.9K
11:01 1,741.47 1,741.47 1,741.47 1,741.47 59.8K
11:02 1,741.83 1,741.83 1,741.83 1,741.83 7.9K
11:03 1,741.92 1,741.92 1,741.92 1,741.92 9.3K
11:04 1,742.24 1,742.24 1,742.24 1,742.24 11.7K
11:05 1,741.83 1,741.83 1,741.83 1,741.83 21.4K
11:06 1,742.21 1,742.21 1,742.21 1,742.21 7.7K
11:07 1,742.01 1,742.01 1,742.01 1,742.01 18.2K
11:08 1,742.30 1,742.30 1,742.30 1,742.30 22.3K
11:09 1,742.41 1,742.41 1,742.41 1,742.41 20.6K
11:10 1,742.78 1,742.78 1,742.78 1,742.78 9.8K
11:11 1,743.13 1,743.13 1,743.13 1,743.13 7.3K
11:12 1,743.99 1,743.99 1,743.99 1,743.99 36.3K
11:13 1,744.00 1,744.00 1,744.00 1,744.00 25.1K
11:14 1,744.32 1,744.32 1,744.32 1,744.32 16.3K
11:15 1,744.79 1,744.79 1,744.79 1,744.79 86.0K
11:16 1,744.59 1,744.59 1,744.59 1,744.59 15.4K
11:17 1,744.49 1,744.49 1,744.49 1,744.49 11.3K
11:18 1,744.78 1,744.78 1,744.78 1,744.78 40.5K
11:19 1,744.23 1,744.23 1,744.23 1,744.23 17.3K
11:20 1,744.17 1,744.17 1,744.17 1,744.17 8.0K
11:21 1,744.38 1,744.38 1,744.38 1,744.38 16.7K
11:22 1,744.56 1,744.56 1,744.56 1,744.56 16.9K
11:23 1,744.87 1,744.87 1,744.87 1,744.87 7.3K
11:24 1,744.78 1,744.78 1,744.78 1,744.78 23.9K
11:25 1,744.91 1,744.91 1,744.91 1,744.91 33.1K
11:26 1,744.25 1,744.25 1,744.25 1,744.25 14.5K
11:27 1,744.07 1,744.07 1,744.07 1,744.07 102.7K
11:28 1,743.97 1,743.97 1,743.97 1,743.97 17.0K
11:29 1,743.71 1,743.71 1,743.71 1,743.71 10.0K
11:30 1,744.26 1,744.26 1,744.26 1,744.26 14.1K
11:31 1,744.72 1,744.72 1,744.72 1,744.72 12.2K
11:32 1,745.68 1,745.68 1,745.68 1,745.68 7.9K
11:33 1,745.52 1,745.52 1,745.52 1,745.52 14.4K
11:34 1,745.40 1,745.40 1,745.40 1,745.40 5.7K
11:35 1,745.17 1,745.17 1,745.17 1,745.17 16.2K
11:36 1,745.07 1,745.07 1,745.07 1,745.07 5.6K
11:37 1,744.87 1,744.87 1,744.87 1,744.87 20.0K
11:38 1,744.87 1,744.87 1,744.87 1,744.87 13.8K
11:39 1,744.80 1,744.80 1,744.80 1,744.80 16.8K
11:40 1,744.87 1,744.87 1,744.87 1,744.87 5.5K
11:41 1,744.75 1,744.75 1,744.75 1,744.75 9.0K
11:42 1,744.92 1,744.92 1,744.92 1,744.92 22.0K
11:43 1,744.94 1,744.94 1,744.94 1,744.94 8.7K
11:44 1,745.12 1,745.12 1,745.12 1,745.12 13.8K
11:45 1,745.07 1,745.07 1,745.07 1,745.07 10.1K
11:46 1,744.81 1,744.81 1,744.81 1,744.81 16.0K
11:47 1,744.60 1,744.60 1,744.60 1,744.60 12.9K
11:48 1,744.82 1,744.82 1,744.82 1,744.82 9.2K
11:49 1,744.14 1,744.14 1,744.14 1,744.14 10.6K
11:50 1,744.14 1,744.14 1,744.14 1,744.14 6.7K
11:51 1,744.37 1,744.37 1,744.37 1,744.37 7.1K
11:52 1,744.35 1,744.35 1,744.35 1,744.35 32.9K
11:53 1,744.02 1,744.02 1,744.02 1,744.02 4.1K
11:54 1,743.94 1,743.94 1,743.94 1,743.94 42.5K
11:55 1,743.57 1,743.57 1,743.57 1,743.57 8.4K
11:56 1,743.35 1,743.35 1,743.35 1,743.35 5.7K
11:57 1,743.34 1,743.34 1,743.34 1,743.34 8.5K
11:58 1,743.08 1,743.08 1,743.08 1,743.08 7.7K
11:59 1,742.44 1,742.44 1,742.44 1,742.44 33.9K
12:00 1,740.42 1,740.42 1,740.42 1,740.42 22.3K
12:01 1,740.91 1,740.91 1,740.91 1,740.91 98.6K
12:02 1,740.52 1,740.52 1,740.52 1,740.52 13.2K
12:03 1,740.85 1,740.85 1,740.85 1,740.85 10.1K
12:04 1,740.58 1,740.58 1,740.58 1,740.58 4.2K
12:05 1,740.90 1,740.90 1,740.90 1,740.90 40.6K
12:06 1,741.51 1,741.51 1,741.51 1,741.51 9.0K
12:07 1,741.80 1,741.80 1,741.80 1,741.80 11.6K
12:08 1,741.06 1,741.06 1,741.06 1,741.06 14.9K
12:09 1,741.14 1,741.14 1,741.14 1,741.14 12.1K
12:10 1,741.40 1,741.40 1,741.40 1,741.40 384.1K
12:11 1,741.30 1,741.30 1,741.30 1,741.30 16.3K
12:12 1,741.09 1,741.09 1,741.09 1,741.09 13.1K
12:13 1,741.75 1,741.75 1,741.75 1,741.75 47.6K
12:14 1,741.96 1,741.96 1,741.96 1,741.96 15.9K
12:15 1,741.94 1,741.94 1,741.94 1,741.94 327.4K
12:16 1,741.75 1,741.75 1,741.75 1,741.75 15.6K
12:17 1,741.95 1,741.95 1,741.95 1,741.95 4.6K
12:18 1,740.10 1,740.10 1,740.10 1,740.10 28.6K
12:19 1,739.70 1,739.70 1,739.70 1,739.70 17.7K
12:20 1,739.67 1,739.67 1,739.67 1,739.67 57.0K
12:21 1,738.32 1,738.32 1,738.32 1,738.32 14.6K
12:22 1,737.83 1,737.83 1,737.83 1,737.83 12.8K
12:23 1,738.43 1,738.43 1,738.43 1,738.43 85.7K
12:24 1,738.59 1,738.59 1,738.59 1,738.59 29.5K
12:25 1,738.58 1,738.58 1,738.58 1,738.58 18.0K
12:26 1,738.62 1,738.62 1,738.62 1,738.62 6.7K
12:27 1,739.06 1,739.06 1,739.06 1,739.06 29.3K
12:28 1,739.16 1,739.16 1,739.16 1,739.16 53.2K
12:29 1,738.08 1,738.08 1,738.08 1,738.08 14.3K
12:30 1,737.66 1,737.66 1,737.66 1,737.66 14.8K
12:31 1,737.49 1,737.49 1,737.49 1,737.49 17.0K
12:32 1,737.28 1,737.28 1,737.28 1,737.28 25.3K
12:33 1,737.03 1,737.03 1,737.03 1,737.03 19.5K
12:34 1,736.81 1,736.81 1,736.81 1,736.81 14.2K
12:35 1,736.40 1,736.40 1,736.40 1,736.40 12.0K
12:36 1,736.99 1,736.99 1,736.99 1,736.99 17.9K
12:37 1,737.15 1,737.15 1,737.15 1,737.15 72.0K
12:38 1,737.57 1,737.57 1,737.57 1,737.57 11.3K
12:39 1,737.50 1,737.50 1,737.50 1,737.50 12.0K
12:40 1,737.30 1,737.30 1,737.30 1,737.30 11.7K
12:41 1,737.43 1,737.43 1,737.43 1,737.43 24.9K
12:42 1,738.16 1,738.16 1,738.16 1,738.16 17.0K
12:43 1,737.55 1,737.55 1,737.55 1,737.55 14.7K
12:44 1,737.19 1,737.19 1,737.19 1,737.19 8.3K
12:45 1,737.72 1,737.72 1,737.72 1,737.72 18.0K
12:46 1,738.47 1,738.47 1,738.47 1,738.47 13.8K
12:47 1,738.22 1,738.22 1,738.22 1,738.22 10.9K
12:48 1,738.36 1,738.36 1,738.36 1,738.36 28.5K
12:49 1,738.33 1,738.33 1,738.33 1,738.33 7.7K
12:50 1,738.73 1,738.73 1,738.73 1,738.73 22.1K
12:51 1,738.83 1,738.83 1,738.83 1,738.83 10.8K
12:52 1,738.67 1,738.67 1,738.67 1,738.67 38.3K
12:53 1,738.80 1,738.80 1,738.80 1,738.80 16.0K
12:54 1,738.73 1,738.73 1,738.73 1,738.73 13.1K
12:55 1,738.86 1,738.86 1,738.86 1,738.86 22.5K
12:56 1,737.89 1,737.89 1,737.89 1,737.89 30.0K
12:57 1,736.96 1,736.96 1,736.96 1,736.96 9.5K
12:58 1,736.72 1,736.72 1,736.72 1,736.72 15.4K
12:59 1,736.78 1,736.78 1,736.78 1,736.78 14.5K
13:00 1,737.49 1,737.49 1,737.49 1,737.49 137.1K
13:01 1,736.98 1,736.98 1,736.98 1,736.98 24.3K
13:02 1,737.74 1,737.74 1,737.74 1,737.74 22.9K
13:03 1,737.62 1,737.62 1,737.62 1,737.62 18.1K
13:04 1,738.27 1,738.27 1,738.27 1,738.27 24.1K
13:05 1,738.52 1,738.52 1,738.52 1,738.52 25.8K
13:06 1,738.17 1,738.17 1,738.17 1,738.17 9.3K
13:07 1,737.44 1,737.44 1,737.44 1,737.44 19.9K
13:08 1,737.27 1,737.27 1,737.27 1,737.27 29.7K
13:09 1,736.26 1,736.26 1,736.26 1,736.26 15.0K
13:10 1,735.90 1,735.90 1,735.90 1,735.90 43.4K
13:11 1,736.17 1,736.17 1,736.17 1,736.17 24.1K
13:12 1,735.48 1,735.48 1,735.48 1,735.48 9.9K
13:13 1,735.43 1,735.43 1,735.43 1,735.43 14.7K
13:14 1,735.72 1,735.72 1,735.72 1,735.72 7.8K
13:15 1,735.71 1,735.71 1,735.71 1,735.71 13.8K
13:16 1,735.80 1,735.80 1,735.80 1,735.80 6.9K
13:17 1,735.96 1,735.96 1,735.96 1,735.96 18.5K
13:18 1,736.02 1,736.02 1,736.02 1,736.02 5.4K
13:19 1,735.78 1,735.78 1,735.78 1,735.78 14.8K
13:20 1,735.80 1,735.80 1,735.80 1,735.80 21.2K
13:21 1,735.74 1,735.74 1,735.74 1,735.74 20.5K
13:22 1,735.94 1,735.94 1,735.94 1,735.94 17.2K
13:23 1,735.86 1,735.86 1,735.86 1,735.86 8.1K
13:24 1,734.98 1,734.98 1,734.98 1,734.98 15.6K
13:25 1,735.55 1,735.55 1,735.55 1,735.55 5.6K
13:26 1,735.21 1,735.21 1,735.21 1,735.21 9.1K
13:27 1,734.94 1,734.94 1,734.94 1,734.94 28.8K
13:28 1,735.42 1,735.42 1,735.42 1,735.42 60.5K
13:29 1,735.05 1,735.05 1,735.05 1,735.05 14.7K
13:30 1,734.94 1,734.94 1,734.94 1,734.94 28.4K
13:31 1,734.58 1,734.58 1,734.58 1,734.58 31.9K
13:32 1,734.56 1,734.56 1,734.56 1,734.56 58.5K
13:33 1,735.14 1,735.14 1,735.14 1,735.14 13.7K
13:34 1,734.47 1,734.47 1,734.47 1,734.47 12.3K
13:35 1,734.42 1,734.42 1,734.42 1,734.42 14.9K
13:36 1,733.03 1,733.03 1,733.03 1,733.03 29.7K
13:37 1,733.85 1,733.85 1,733.85 1,733.85 18.3K
13:38 1,733.70 1,733.70 1,733.70 1,733.70 15.7K
13:39 1,733.58 1,733.58 1,733.58 1,733.58 5.5K
13:40 1,733.17 1,733.17 1,733.17 1,733.17 13.6K
13:41 1,732.55 1,732.55 1,732.55 1,732.55 7.1K
13:42 1,732.27 1,732.27 1,732.27 1,732.27 11.6K
13:43 1,732.83 1,732.83 1,732.83 1,732.83 7.7K
13:44 1,732.54 1,732.54 1,732.54 1,732.54 19.7K
13:45 1,732.55 1,732.55 1,732.55 1,732.55 21.4K
13:46 1,732.67 1,732.67 1,732.67 1,732.67 88.7K
13:47 1,732.02 1,732.02 1,732.02 1,732.02 8.7K
13:48 1,732.21 1,732.21 1,732.21 1,732.21 15.0K
13:49 1,732.52 1,732.52 1,732.52 1,732.52 14.5K
13:50 1,732.70 1,732.70 1,732.70 1,732.70 21.7K
13:51 1,732.58 1,732.58 1,732.58 1,732.58 12.2K
13:52 1,733.39 1,733.39 1,733.39 1,733.39 7.9K
13:53 1,733.17 1,733.17 1,733.17 1,733.17 6.6K
13:54 1,732.39 1,732.39 1,732.39 1,732.39 8.2K
13:55 1,732.43 1,732.43 1,732.43 1,732.43 9.0K
13:56 1,732.33 1,732.33 1,732.33 1,732.33 12.6K
13:57 1,732.37 1,732.37 1,732.37 1,732.37 10.4K
13:58 1,732.05 1,732.05 1,732.05 1,732.05 26.2K
13:59 1,732.02 1,732.02 1,732.02 1,732.02 13.1K
14:00 1,731.38 1,731.38 1,731.38 1,731.38 39.2K
14:01 1,730.21 1,730.21 1,730.21 1,730.21 24.3K
14:02 1,730.35 1,730.35 1,730.35 1,730.35 5.9K
14:03 1,730.89 1,730.89 1,730.89 1,730.89 20.4K
14:04 1,731.03 1,731.03 1,731.03 1,731.03 7.7K
14:05 1,730.51 1,730.51 1,730.51 1,730.51 4.9K
14:06 1,730.97 1,730.97 1,730.97 1,730.97 14.5K
14:07 1,730.11 1,730.11 1,730.11 1,730.11 19.8K
14:08 1,730.52 1,730.52 1,730.52 1,730.52 15.2K
14:09 1,730.21 1,730.21 1,730.21 1,730.21 32.6K
14:10 1,730.36 1,730.36 1,730.36 1,730.36 20.7K
14:11 1,730.32 1,730.32 1,730.32 1,730.32 51.7K
14:12 1,731.26 1,731.26 1,731.26 1,731.26 17.3K
14:13 1,731.22 1,731.22 1,731.22 1,731.22 46.7K
14:14 1,731.32 1,731.32 1,731.32 1,731.32 11.6K
14:15 1,731.06 1,731.06 1,731.06 1,731.06 11.2K
14:16 1,730.80 1,730.80 1,730.80 1,730.80 27.7K
14:17 1,730.91 1,730.91 1,730.91 1,730.91 17.5K
14:18 1,730.05 1,730.05 1,730.05 1,730.05 24.2K
14:19 1,730.10 1,730.10 1,730.10 1,730.10 26.2K
14:20 1,730.74 1,730.74 1,730.74 1,730.74 36.4K
14:21 1,730.91 1,730.91 1,730.91 1,730.91 12.1K
14:22 1,730.42 1,730.42 1,730.42 1,730.42 7.9K
14:23 1,730.82 1,730.82 1,730.82 1,730.82 27.4K
14:24 1,729.63 1,729.63 1,729.63 1,729.63 46.4K
14:25 1,730.63 1,730.63 1,730.63 1,730.63 87.1K
14:26 1,731.21 1,731.21 1,731.21 1,731.21 32.4K
14:27 1,731.70 1,731.70 1,731.70 1,731.70 11.5K
14:28 1,732.35 1,732.35 1,732.35 1,732.35 9.7K
14:29 1,732.74 1,732.74 1,732.74 1,732.74 88.4K
14:30 1,732.09 1,732.09 1,732.09 1,732.09 17.0K
14:31 1,731.70 1,731.70 1,731.70 1,731.70 17.3K
14:32 1,731.45 1,731.45 1,731.45 1,731.45 11.4K
14:33 1,731.87 1,731.87 1,731.87 1,731.87 13.4K
14:34 1,731.78 1,731.78 1,731.78 1,731.78 8.6K
14:35 1,732.60 1,732.60 1,732.60 1,732.60 46.3K
14:36 1,732.68 1,732.68 1,732.68 1,732.68 18.2K
14:37 1,732.37 1,732.37 1,732.37 1,732.37 106.3K
14:38 1,732.70 1,732.70 1,732.70 1,732.70 8.4K
14:39 1,732.99 1,732.99 1,732.99 1,732.99 7.1K
14:40 1,732.84 1,732.84 1,732.84 1,732.84 18.5K
14:41 1,732.76 1,732.76 1,732.76 1,732.76 34.7K
14:42 1,732.64 1,732.64 1,732.64 1,732.64 32.1K
14:43 1,733.48 1,733.48 1,733.48 1,733.48 6.9K
14:44 1,734.10 1,734.10 1,734.10 1,734.10 36.9K
14:45 1,733.87 1,733.87 1,733.87 1,733.87 34.4K
14:46 1,733.12 1,733.12 1,733.12 1,733.12 12.8K
14:47 1,733.61 1,733.61 1,733.61 1,733.61 21.9K
14:48 1,732.97 1,732.97 1,732.97 1,732.97 10.6K
14:49 1,732.53 1,732.53 1,732.53 1,732.53 3,540.6K
14:50 1,732.58 1,732.58 1,732.58 1,732.58 26.2K
14:51 1,732.71 1,732.71 1,732.71 1,732.71 15.0K
14:52 1,732.54 1,732.54 1,732.54 1,732.54 104.5K
14:53 1,732.92 1,732.92 1,732.92 1,732.92 19.4K
14:54 1,733.84 1,733.84 1,733.84 1,733.84 10.5K
14:55 1,732.99 1,732.99 1,732.99 1,732.99 9.8K
14:56 1,733.21 1,733.21 1,733.21 1,733.21 6.3K
14:57 1,733.61 1,733.61 1,733.61 1,733.61 14.2K
14:58 1,733.64 1,733.64 1,733.64 1,733.64 68.8K
14:59 1,733.98 1,733.98 1,733.98 1,733.98 12.9K
15:00 1,733.70 1,733.70 1,733.70 1,733.70 11.3K
15:01 1,734.30 1,734.30 1,734.30 1,734.30 28.4K
15:02 1,734.65 1,734.65 1,734.65 1,734.65 82.2K
15:03 1,735.13 1,735.13 1,735.13 1,735.13 23.3K
15:04 1,734.58 1,734.58 1,734.58 1,734.58 8.9K
15:05 1,734.27 1,734.27 1,734.27 1,734.27 20.2K
15:06 1,734.45 1,734.45 1,734.45 1,734.45 19.3K
15:07 1,734.99 1,734.99 1,734.99 1,734.99 9.5K
15:08 1,735.02 1,735.02 1,735.02 1,735.02 12.9K
15:09 1,734.35 1,734.35 1,734.35 1,734.35 21.4K
15:10 1,734.15 1,734.15 1,734.15 1,734.15 31.0K
15:11 1,734.77 1,734.77 1,734.77 1,734.77 10.2K
15:12 1,734.63 1,734.63 1,734.63 1,734.63 20.5K
15:13 1,734.84 1,734.84 1,734.84 1,734.84 11.7K
15:14 1,734.96 1,734.96 1,734.96 1,734.96 6.6K
15:15 1,735.50 1,735.50 1,735.50 1,735.50 9.1K
15:16 1,735.26 1,735.26 1,735.26 1,735.26 63.3K
15:17 1,735.44 1,735.44 1,735.44 1,735.44 24.3K
15:18 1,735.72 1,735.72 1,735.72 1,735.72 9.6K
15:19 1,737.98 1,737.98 1,737.98 1,737.98 27.9K
15:20 1,736.93 1,736.93 1,736.93 1,736.93 14.5K
15:21 1,737.14 1,737.14 1,737.14 1,737.14 21.6K
15:22 1,736.23 1,736.23 1,736.23 1,736.23 12.6K
15:23 1,736.39 1,736.39 1,736.39 1,736.39 24.3K
15:24 1,736.66 1,736.66 1,736.66 1,736.66 3,009.3K
15:25 1,735.95 1,735.95 1,735.95 1,735.95 26.2K
15:26 1,736.65 1,736.65 1,736.65 1,736.65 37.7K
15:27 1,735.95 1,735.95 1,735.95 1,735.95 17.1K
15:28 1,736.07 1,736.07 1,736.07 1,736.07 50.5K
15:29 1,736.04 1,736.04 1,736.04 1,736.04 26.1K
15:30 1,734.97 1,734.97 1,734.97 1,734.97 495.7K
15:31 1,734.39 1,734.39 1,734.39 1,734.39 48.5K
15:32 1,732.93 1,732.93 1,732.93 1,732.93 27.6K
15:33 1,731.84 1,731.84 1,731.84 1,731.84 49.6K
15:34 1,734.02 1,734.02 1,734.02 1,734.02 21.0K
15:35 1,733.01 1,733.01 1,733.01 1,733.01 36.7K
15:36 1,732.87 1,732.87 1,732.87 1,732.87 65.9K
15:37 1,732.88 1,732.88 1,732.88 1,732.88 19.4K
15:38 1,732.88 1,732.88 1,732.88 1,732.88 222.1K
15:39 1,733.97 1,733.97 1,733.97 1,733.97 23.7K
15:40 1,733.40 1,733.40 1,733.40 1,733.40 118.5K
15:41 1,733.40 1,733.40 1,733.40 1,733.40 30.1K
15:42 1,733.51 1,733.51 1,733.51 1,733.51 24.4K
15:43 1,734.31 1,734.31 1,734.31 1,734.31 21.4K
15:44 1,733.51 1,733.51 1,733.51 1,733.51 21.8K
15:45 1,734.81 1,734.81 1,734.81 1,734.81 21.3K
15:46 1,734.77 1,734.77 1,734.77 1,734.77 22.5K
15:47 1,733.64 1,733.64 1,733.64 1,733.64 24.5K
15:48 1,734.72 1,734.72 1,734.72 1,734.72 11.6K
15:49 1,735.38 1,735.38 1,735.38 1,735.38 21.7K
15:50 1,735.99 1,735.99 1,735.99 1,735.99 16.8K
15:51 1,735.65 1,735.65 1,735.65 1,735.65 56.6K
15:52 1,733.35 1,733.35 1,733.35 1,733.35 55.4K
15:53 1,733.34 1,733.34 1,733.34 1,733.34 14.6K
15:54 1,733.74 1,733.74 1,733.74 1,733.74 16.9K
15:55 1,733.74 1,733.74 1,733.74 1,733.74 12.4K
15:56 1,734.15 1,734.15 1,734.15 1,734.15 24.4K
15:57 1,734.34 1,734.34 1,734.34 1,734.34 29.6K
15:58 1,734.79 1,734.79 1,734.79 1,734.79 13.6K
15:59 1,735.19 1,735.19 1,735.19 1,735.19 36.1K
16:00 1,736.87 1,736.87 1,736.87 1,736.87 106.4K
16:01 1,736.12 1,736.12 1,736.12 1,736.12 99.8K
16:02 1,737.02 1,737.02 1,737.02 1,737.02 23.7K
16:03 1,737.06 1,737.06 1,737.06 1,737.06 34.1K
16:04 1,736.26 1,736.26 1,736.26 1,736.26 18.1K
16:05 1,736.11 1,736.11 1,736.11 1,736.11 117.1K
16:06 1,736.18 1,736.18 1,736.18 1,736.18 93.9K
16:07 1,737.17 1,737.17 1,737.17 1,737.17 16.3K
16:08 1,737.86 1,737.86 1,737.86 1,737.86 8.0K
16:09 1,737.02 1,737.02 1,737.02 1,737.02 0.0K
16:10 1,736.29 1,736.29 1,736.29 1,736.29 65.6K
16:11 1,736.55 1,736.55 1,736.55 1,736.55 25.7K
16:12 1,736.45 1,736.45 1,736.45 1,736.45 39.7K
16:13 1,736.64 1,736.64 1,736.64 1,736.64 22.4K
16:14 1,735.76 1,735.76 1,735.76 1,735.76 22.5K
16:15 1,735.19 1,735.19 1,735.19 1,735.19 26.1K
16:16 1,734.45 1,734.45 1,734.45 1,734.45 28.5K
16:17 1,734.57 1,734.57 1,734.57 1,734.57 163.0K
16:18 1,734.50 1,734.50 1,734.50 1,734.50 14.7K
16:19 1,734.77 1,734.77 1,734.77 1,734.77 31.8K
16:20 1,734.16 1,734.16 1,734.16 1,734.16 66.3K
16:21 1,734.12 1,734.12 1,734.12 1,734.12 14.2K
16:22 1,733.63 1,733.63 1,733.63 1,733.63 23.1K
16:23 1,734.19 1,734.19 1,734.19 1,734.19 21.3K
16:24 1,734.76 1,734.76 1,734.76 1,734.76 28.8K
16:25 1,734.61 1,734.61 1,734.61 1,734.61 25.7K
16:26 1,733.92 1,733.92 1,733.92 1,733.92 19.6K
16:27 1,733.85 1,733.85 1,733.85 1,733.85 12.0K
16:28 1,734.46 1,734.46 1,734.46 1,734.46 25.8K
16:29 1,734.55 1,734.55 1,734.55 1,734.55 21.9K
16:30 1,735.55 1,735.55 1,735.55 1,735.55 21.2K
16:31 1,735.18 1,735.18 1,735.18 1,735.18 68.9K
16:32 1,735.75 1,735.75 1,735.75 1,735.75 30.8K
16:33 1,735.17 1,735.17 1,735.17 1,735.17 30.9K
16:34 1,735.61 1,735.61 1,735.61 1,735.61 74.8K
16:35 1,737.39 1,737.39 1,737.39 1,737.39 33.1K
16:36 1,736.71 1,736.71 1,736.71 1,736.71 40.5K
16:37 1,735.75 1,735.75 1,735.75 1,735.75 23.7K
16:38 1,736.01 1,736.01 1,736.01 1,736.01 40.2K
16:39 1,736.22 1,736.22 1,736.22 1,736.22 27.8K
16:40 1,737.59 1,737.59 1,737.59 1,737.59 34.1K
16:41 1,737.57 1,737.57 1,737.57 1,737.57 41.6K
16:42 1,737.46 1,737.46 1,737.46 1,737.46 29.6K
16:43 1,737.52 1,737.52 1,737.52 1,737.52 25.0K
16:44 1,737.93 1,737.93 1,737.93 1,737.93 15.0K
16:45 1,738.42 1,738.42 1,738.42 1,738.42 39.5K
16:46 1,738.92 1,738.92 1,738.92 1,738.92 51.6K
16:47 1,738.87 1,738.87 1,738.87 1,738.87 22.1K
16:48 1,739.41 1,739.41 1,739.41 1,739.41 21.6K
16:49 1,739.96 1,739.96 1,739.96 1,739.96 51.3K
16:50 1,740.10 1,740.10 1,740.10 1,740.10 101.7K
16:51 1,740.13 1,740.13 1,740.13 1,740.13 65.5K
16:52 1,740.60 1,740.60 1,740.60 1,740.60 37.5K
16:53 1,740.37 1,740.37 1,740.37 1,740.37 116.6K
16:54 1,740.44 1,740.44 1,740.44 1,740.44 61.6K
16:55 1,739.92 1,739.92 1,739.92 1,739.92 5,705.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし