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 1,744.88 1,744.88 1,744.88 1,744.88 401.2K
09:01 1,744.41 1,744.41 1,744.41 1,744.41 47.1K
09:02 1,743.66 1,743.66 1,743.66 1,743.66 126.2K
09:03 1,745.28 1,745.28 1,745.28 1,745.28 39.9K
09:04 1,743.99 1,743.99 1,743.99 1,743.99 30.4K
09:05 1,744.02 1,744.02 1,744.02 1,744.02 47.3K
09:06 1,743.65 1,743.65 1,743.65 1,743.65 60.3K
09:07 1,748.55 1,748.55 1,748.55 1,748.55 42.6K
09:08 1,749.08 1,749.08 1,749.08 1,749.08 64.4K
09:09 1,748.04 1,748.04 1,748.04 1,748.04 63.1K
09:10 1,746.49 1,746.49 1,746.49 1,746.49 32.7K
09:11 1,747.22 1,747.22 1,747.22 1,747.22 41.8K
09:12 1,746.80 1,746.80 1,746.80 1,746.80 151.2K
09:13 1,744.80 1,744.80 1,744.80 1,744.80 21.9K
09:14 1,743.99 1,743.99 1,743.99 1,743.99 29.9K
09:15 1,744.86 1,744.86 1,744.86 1,744.86 14.6K
09:16 1,744.24 1,744.24 1,744.24 1,744.24 25.2K
09:17 1,744.02 1,744.02 1,744.02 1,744.02 11.2K
09:18 1,743.78 1,743.78 1,743.78 1,743.78 18.2K
09:19 1,744.72 1,744.72 1,744.72 1,744.72 29.6K
09:20 1,743.59 1,743.59 1,743.59 1,743.59 35.9K
09:21 1,745.07 1,745.07 1,745.07 1,745.07 30.5K
09:22 1,744.22 1,744.22 1,744.22 1,744.22 31.1K
09:23 1,744.57 1,744.57 1,744.57 1,744.57 17.2K
09:24 1,744.79 1,744.79 1,744.79 1,744.79 15.3K
09:25 1,743.97 1,743.97 1,743.97 1,743.97 15.0K
09:26 1,743.99 1,743.99 1,743.99 1,743.99 92.9K
09:27 1,744.91 1,744.91 1,744.91 1,744.91 26.1K
09:28 1,745.16 1,745.16 1,745.16 1,745.16 9.0K
09:29 1,746.16 1,746.16 1,746.16 1,746.16 56.4K
09:30 1,745.83 1,745.83 1,745.83 1,745.83 14.1K
09:31 1,745.99 1,745.99 1,745.99 1,745.99 52.4K
09:32 1,746.19 1,746.19 1,746.19 1,746.19 20.6K
09:33 1,746.90 1,746.90 1,746.90 1,746.90 23.2K
09:34 1,747.29 1,747.29 1,747.29 1,747.29 25.8K
09:35 1,747.96 1,747.96 1,747.96 1,747.96 23.0K
09:36 1,748.52 1,748.52 1,748.52 1,748.52 13.5K
09:37 1,748.14 1,748.14 1,748.14 1,748.14 19.4K
09:38 1,747.52 1,747.52 1,747.52 1,747.52 14.6K
09:39 1,747.31 1,747.31 1,747.31 1,747.31 10.8K
09:40 1,746.60 1,746.60 1,746.60 1,746.60 74.3K
09:41 1,746.42 1,746.42 1,746.42 1,746.42 17.0K
09:42 1,746.72 1,746.72 1,746.72 1,746.72 40.7K
09:43 1,747.62 1,747.62 1,747.62 1,747.62 13.6K
09:44 1,747.41 1,747.41 1,747.41 1,747.41 14.3K
09:45 1,747.83 1,747.83 1,747.83 1,747.83 15.6K
09:46 1,749.53 1,749.53 1,749.53 1,749.53 28.5K
09:47 1,749.17 1,749.17 1,749.17 1,749.17 33.6K
09:48 1,749.81 1,749.81 1,749.81 1,749.81 49.6K
09:49 1,749.27 1,749.27 1,749.27 1,749.27 35.1K
09:50 1,749.28 1,749.28 1,749.28 1,749.28 23.4K
09:51 1,749.32 1,749.32 1,749.32 1,749.32 27.1K
09:52 1,749.32 1,749.32 1,749.32 1,749.32 19.5K
09:53 1,749.68 1,749.68 1,749.68 1,749.68 17.3K
09:54 1,749.59 1,749.59 1,749.59 1,749.59 111.7K
09:55 1,750.89 1,750.89 1,750.89 1,750.89 52.6K
09:56 1,749.56 1,749.56 1,749.56 1,749.56 63.7K
09:57 1,749.65 1,749.65 1,749.65 1,749.65 20.3K
09:58 1,749.67 1,749.67 1,749.67 1,749.67 41.1K
09:59 1,749.64 1,749.64 1,749.64 1,749.64 74.3K
10:00 1,749.25 1,749.25 1,749.25 1,749.25 25.9K
10:01 1,748.64 1,748.64 1,748.64 1,748.64 36.6K
10:02 1,748.43 1,748.43 1,748.43 1,748.43 19.9K
10:03 1,748.88 1,748.88 1,748.88 1,748.88 29.2K
10:04 1,748.73 1,748.73 1,748.73 1,748.73 27.9K
10:05 1,748.53 1,748.53 1,748.53 1,748.53 13.0K
10:06 1,749.16 1,749.16 1,749.16 1,749.16 9.7K
10:07 1,749.18 1,749.18 1,749.18 1,749.18 21.9K
10:08 1,748.40 1,748.40 1,748.40 1,748.40 7.4K
10:09 1,748.27 1,748.27 1,748.27 1,748.27 39.3K
10:10 1,748.31 1,748.31 1,748.31 1,748.31 8.4K
10:11 1,748.28 1,748.28 1,748.28 1,748.28 14.5K
10:12 1,747.63 1,747.63 1,747.63 1,747.63 27.2K
10:13 1,746.79 1,746.79 1,746.79 1,746.79 42.1K
10:14 1,747.18 1,747.18 1,747.18 1,747.18 7.2K
10:15 1,747.51 1,747.51 1,747.51 1,747.51 12.1K
10:16 1,747.25 1,747.25 1,747.25 1,747.25 13.5K
10:17 1,746.46 1,746.46 1,746.46 1,746.46 12.0K
10:18 1,745.80 1,745.80 1,745.80 1,745.80 6.0K
10:19 1,745.98 1,745.98 1,745.98 1,745.98 16.1K
10:20 1,746.22 1,746.22 1,746.22 1,746.22 30.4K
10:21 1,746.49 1,746.49 1,746.49 1,746.49 11.9K
10:22 1,746.59 1,746.59 1,746.59 1,746.59 35.4K
10:23 1,746.03 1,746.03 1,746.03 1,746.03 23.6K
10:24 1,745.92 1,745.92 1,745.92 1,745.92 20.2K
10:25 1,745.96 1,745.96 1,745.96 1,745.96 18.6K
10:26 1,746.63 1,746.63 1,746.63 1,746.63 4.4K
10:27 1,747.37 1,747.37 1,747.37 1,747.37 12.6K
10:28 1,746.80 1,746.80 1,746.80 1,746.80 24.2K
10:29 1,746.82 1,746.82 1,746.82 1,746.82 7.9K
10:30 1,746.93 1,746.93 1,746.93 1,746.93 16.0K
10:31 1,746.90 1,746.90 1,746.90 1,746.90 13.4K
10:32 1,747.34 1,747.34 1,747.34 1,747.34 11.2K
10:33 1,747.30 1,747.30 1,747.30 1,747.30 15.8K
10:34 1,747.49 1,747.49 1,747.49 1,747.49 4.0K
10:35 1,747.21 1,747.21 1,747.21 1,747.21 43.6K
10:36 1,747.30 1,747.30 1,747.30 1,747.30 30.2K
10:37 1,747.59 1,747.59 1,747.59 1,747.59 17.1K
10:38 1,747.77 1,747.77 1,747.77 1,747.77 17.8K
10:39 1,748.14 1,748.14 1,748.14 1,748.14 11.8K
10:40 1,747.87 1,747.87 1,747.87 1,747.87 15.7K
10:41 1,747.90 1,747.90 1,747.90 1,747.90 18.7K
10:42 1,747.50 1,747.50 1,747.50 1,747.50 13.8K
10:43 1,747.40 1,747.40 1,747.40 1,747.40 11.7K
10:44 1,747.30 1,747.30 1,747.30 1,747.30 8.5K
10:45 1,747.20 1,747.20 1,747.20 1,747.20 19.9K
10:46 1,746.15 1,746.15 1,746.15 1,746.15 9.1K
10:47 1,745.90 1,745.90 1,745.90 1,745.90 26.5K
10:48 1,746.38 1,746.38 1,746.38 1,746.38 10.6K
10:49 1,746.17 1,746.17 1,746.17 1,746.17 30.6K
10:50 1,746.09 1,746.09 1,746.09 1,746.09 7.1K
10:51 1,746.14 1,746.14 1,746.14 1,746.14 9.3K
10:52 1,746.27 1,746.27 1,746.27 1,746.27 6.3K
10:53 1,746.22 1,746.22 1,746.22 1,746.22 4.9K
10:54 1,746.47 1,746.47 1,746.47 1,746.47 8.5K
10:55 1,746.65 1,746.65 1,746.65 1,746.65 23.1K
10:56 1,746.60 1,746.60 1,746.60 1,746.60 8.8K
10:57 1,746.19 1,746.19 1,746.19 1,746.19 190.6K
10:58 1,746.34 1,746.34 1,746.34 1,746.34 95.5K
10:59 1,746.14 1,746.14 1,746.14 1,746.14 13.0K
11:00 1,746.13 1,746.13 1,746.13 1,746.13 56.7K
11:01 1,746.53 1,746.53 1,746.53 1,746.53 5.7K
11:02 1,745.15 1,745.15 1,745.15 1,745.15 41.1K
11:03 1,746.84 1,746.84 1,746.84 1,746.84 52.9K
11:04 1,746.89 1,746.89 1,746.89 1,746.89 255.1K
11:05 1,746.90 1,746.90 1,746.90 1,746.90 8.5K
11:06 1,746.77 1,746.77 1,746.77 1,746.77 127.6K
11:07 1,747.40 1,747.40 1,747.40 1,747.40 27.1K
11:08 1,747.73 1,747.73 1,747.73 1,747.73 10.4K
11:09 1,747.68 1,747.68 1,747.68 1,747.68 116.9K
11:10 1,748.04 1,748.04 1,748.04 1,748.04 5.0K
11:11 1,748.29 1,748.29 1,748.29 1,748.29 25.3K
11:12 1,748.47 1,748.47 1,748.47 1,748.47 7.2K
11:13 1,748.19 1,748.19 1,748.19 1,748.19 5.6K
11:14 1,748.56 1,748.56 1,748.56 1,748.56 27.5K
11:15 1,748.83 1,748.83 1,748.83 1,748.83 7.4K
11:16 1,748.92 1,748.92 1,748.92 1,748.92 9.9K
11:17 1,749.31 1,749.31 1,749.31 1,749.31 8.2K
11:18 1,748.82 1,748.82 1,748.82 1,748.82 18.2K
11:19 1,748.21 1,748.21 1,748.21 1,748.21 19.7K
11:20 1,748.49 1,748.49 1,748.49 1,748.49 5.4K
11:21 1,748.85 1,748.85 1,748.85 1,748.85 4.7K
11:22 1,748.87 1,748.87 1,748.87 1,748.87 6.6K
11:23 1,748.97 1,748.97 1,748.97 1,748.97 23.6K
11:24 1,748.93 1,748.93 1,748.93 1,748.93 17.1K
11:25 1,749.02 1,749.02 1,749.02 1,749.02 34.3K
11:26 1,749.04 1,749.04 1,749.04 1,749.04 30.6K
11:27 1,748.95 1,748.95 1,748.95 1,748.95 53.2K
11:28 1,748.93 1,748.93 1,748.93 1,748.93 15.9K
11:29 1,749.30 1,749.30 1,749.30 1,749.30 11.9K
11:30 1,749.08 1,749.08 1,749.08 1,749.08 110.0K
11:31 1,748.96 1,748.96 1,748.96 1,748.96 14.4K
11:32 1,748.67 1,748.67 1,748.67 1,748.67 11.2K
11:33 1,748.30 1,748.30 1,748.30 1,748.30 10.1K
11:34 1,748.42 1,748.42 1,748.42 1,748.42 37.6K
11:35 1,748.85 1,748.85 1,748.85 1,748.85 7.9K
11:36 1,748.78 1,748.78 1,748.78 1,748.78 23.7K
11:37 1,748.77 1,748.77 1,748.77 1,748.77 3.6K
11:38 1,748.71 1,748.71 1,748.71 1,748.71 7.5K
11:39 1,747.74 1,747.74 1,747.74 1,747.74 8.7K
11:40 1,747.88 1,747.88 1,747.88 1,747.88 9.8K
11:41 1,748.04 1,748.04 1,748.04 1,748.04 5.4K
11:42 1,747.85 1,747.85 1,747.85 1,747.85 21.5K
11:43 1,747.84 1,747.84 1,747.84 1,747.84 8.5K
11:44 1,747.83 1,747.83 1,747.83 1,747.83 8.8K
11:45 1,747.66 1,747.66 1,747.66 1,747.66 26.6K
11:46 1,747.46 1,747.46 1,747.46 1,747.46 7.4K
11:47 1,747.18 1,747.18 1,747.18 1,747.18 29.2K
11:48 1,747.16 1,747.16 1,747.16 1,747.16 6.2K
11:49 1,747.03 1,747.03 1,747.03 1,747.03 6.2K
11:50 1,747.23 1,747.23 1,747.23 1,747.23 14.4K
11:51 1,747.25 1,747.25 1,747.25 1,747.25 4.7K
11:52 1,746.33 1,746.33 1,746.33 1,746.33 38.4K
11:53 1,746.32 1,746.32 1,746.32 1,746.32 30.4K
11:54 1,745.97 1,745.97 1,745.97 1,745.97 7.1K
11:55 1,746.21 1,746.21 1,746.21 1,746.21 30.5K
11:56 1,746.53 1,746.53 1,746.53 1,746.53 281.5K
11:57 1,745.20 1,745.20 1,745.20 1,745.20 58.4K
11:58 1,743.96 1,743.96 1,743.96 1,743.96 12.2K
11:59 1,743.58 1,743.58 1,743.58 1,743.58 206.7K
12:00 1,744.18 1,744.18 1,744.18 1,744.18 30.0K
12:01 1,744.64 1,744.64 1,744.64 1,744.64 20.2K
12:02 1,743.85 1,743.85 1,743.85 1,743.85 49.1K
12:03 1,743.52 1,743.52 1,743.52 1,743.52 11.3K
12:04 1,743.71 1,743.71 1,743.71 1,743.71 7.6K
12:05 1,742.82 1,742.82 1,742.82 1,742.82 27.3K
12:06 1,742.44 1,742.44 1,742.44 1,742.44 38.8K
12:07 1,742.23 1,742.23 1,742.23 1,742.23 39.3K
12:08 1,742.22 1,742.22 1,742.22 1,742.22 12.4K
12:09 1,742.53 1,742.53 1,742.53 1,742.53 9.2K
12:10 1,742.64 1,742.64 1,742.64 1,742.64 11.7K
12:11 1,742.80 1,742.80 1,742.80 1,742.80 5.1K
12:12 1,742.41 1,742.41 1,742.41 1,742.41 14.2K
12:13 1,742.65 1,742.65 1,742.65 1,742.65 15.0K
12:14 1,742.66 1,742.66 1,742.66 1,742.66 7.6K
12:15 1,742.71 1,742.71 1,742.71 1,742.71 19.0K
12:16 1,743.46 1,743.46 1,743.46 1,743.46 24.4K
12:17 1,743.52 1,743.52 1,743.52 1,743.52 16.5K
12:18 1,743.32 1,743.32 1,743.32 1,743.32 7.6K
12:19 1,743.49 1,743.49 1,743.49 1,743.49 6.6K
12:20 1,744.04 1,744.04 1,744.04 1,744.04 5.8K
12:21 1,743.85 1,743.85 1,743.85 1,743.85 18.2K
12:22 1,743.80 1,743.80 1,743.80 1,743.80 10.8K
12:23 1,743.49 1,743.49 1,743.49 1,743.49 21.2K
12:24 1,743.22 1,743.22 1,743.22 1,743.22 13.5K
12:25 1,742.91 1,742.91 1,742.91 1,742.91 63.8K
12:26 1,742.79 1,742.79 1,742.79 1,742.79 17.0K
12:27 1,742.55 1,742.55 1,742.55 1,742.55 12.2K
12:28 1,742.34 1,742.34 1,742.34 1,742.34 8.7K
12:29 1,742.46 1,742.46 1,742.46 1,742.46 9.1K
12:30 1,742.55 1,742.55 1,742.55 1,742.55 14.3K
12:31 1,742.33 1,742.33 1,742.33 1,742.33 10.5K
12:32 1,742.57 1,742.57 1,742.57 1,742.57 19.4K
12:33 1,742.45 1,742.45 1,742.45 1,742.45 86.8K
12:34 1,742.27 1,742.27 1,742.27 1,742.27 8.8K
12:35 1,742.38 1,742.38 1,742.38 1,742.38 8.9K
12:36 1,742.45 1,742.45 1,742.45 1,742.45 31.5K
12:37 1,742.89 1,742.89 1,742.89 1,742.89 174.4K
12:38 1,742.84 1,742.84 1,742.84 1,742.84 12.8K
12:39 1,743.28 1,743.28 1,743.28 1,743.28 33.5K
12:40 1,743.60 1,743.60 1,743.60 1,743.60 14.7K
12:41 1,743.88 1,743.88 1,743.88 1,743.88 7.9K
12:42 1,744.49 1,744.49 1,744.49 1,744.49 101.4K
12:43 1,744.61 1,744.61 1,744.61 1,744.61 21.0K
12:44 1,744.45 1,744.45 1,744.45 1,744.45 6.8K
12:45 1,744.40 1,744.40 1,744.40 1,744.40 51.3K
12:46 1,744.61 1,744.61 1,744.61 1,744.61 7.6K
12:47 1,744.71 1,744.71 1,744.71 1,744.71 11.2K
12:48 1,744.42 1,744.42 1,744.42 1,744.42 9.5K
12:49 1,744.18 1,744.18 1,744.18 1,744.18 12.9K
12:50 1,743.78 1,743.78 1,743.78 1,743.78 10.2K
12:51 1,743.98 1,743.98 1,743.98 1,743.98 20.6K
12:52 1,744.35 1,744.35 1,744.35 1,744.35 6.3K
12:53 1,744.48 1,744.48 1,744.48 1,744.48 13.8K
12:54 1,745.01 1,745.01 1,745.01 1,745.01 122.7K
12:55 1,744.99 1,744.99 1,744.99 1,744.99 26.1K
12:56 1,744.83 1,744.83 1,744.83 1,744.83 19.0K
12:57 1,744.27 1,744.27 1,744.27 1,744.27 14.3K
12:58 1,743.40 1,743.40 1,743.40 1,743.40 7.4K
12:59 1,743.79 1,743.79 1,743.79 1,743.79 5.5K
13:00 1,743.35 1,743.35 1,743.35 1,743.35 37.4K
13:01 1,743.42 1,743.42 1,743.42 1,743.42 9.0K
13:02 1,743.90 1,743.90 1,743.90 1,743.90 19.6K
13:03 1,743.94 1,743.94 1,743.94 1,743.94 6.0K
13:04 1,743.92 1,743.92 1,743.92 1,743.92 5.2K
13:05 1,744.15 1,744.15 1,744.15 1,744.15 13.7K
13:06 1,744.66 1,744.66 1,744.66 1,744.66 4.3K
13:07 1,744.68 1,744.68 1,744.68 1,744.68 11.2K
13:08 1,744.96 1,744.96 1,744.96 1,744.96 21.8K
13:09 1,745.32 1,745.32 1,745.32 1,745.32 29.6K
13:10 1,745.44 1,745.44 1,745.44 1,745.44 17.0K
13:11 1,745.35 1,745.35 1,745.35 1,745.35 5.4K
13:12 1,744.91 1,744.91 1,744.91 1,744.91 11.1K
13:13 1,744.64 1,744.64 1,744.64 1,744.64 8.1K
13:14 1,744.95 1,744.95 1,744.95 1,744.95 40.1K
13:15 1,745.06 1,745.06 1,745.06 1,745.06 11.7K
13:16 1,745.12 1,745.12 1,745.12 1,745.12 7.0K
13:17 1,744.92 1,744.92 1,744.92 1,744.92 6.4K
13:18 1,744.81 1,744.81 1,744.81 1,744.81 29.3K
13:19 1,744.59 1,744.59 1,744.59 1,744.59 9.1K
13:20 1,744.07 1,744.07 1,744.07 1,744.07 156.5K
13:21 1,743.81 1,743.81 1,743.81 1,743.81 6.8K
13:22 1,743.13 1,743.13 1,743.13 1,743.13 20.3K
13:23 1,742.85 1,742.85 1,742.85 1,742.85 7.9K
13:24 1,742.40 1,742.40 1,742.40 1,742.40 16.6K
13:25 1,742.31 1,742.31 1,742.31 1,742.31 11.3K
13:26 1,742.53 1,742.53 1,742.53 1,742.53 3.0K
13:27 1,742.58 1,742.58 1,742.58 1,742.58 19.0K
13:28 1,742.58 1,742.58 1,742.58 1,742.58 8.7K
13:29 1,742.23 1,742.23 1,742.23 1,742.23 11.1K
13:30 1,742.19 1,742.19 1,742.19 1,742.19 43.0K
13:31 1,741.92 1,741.92 1,741.92 1,741.92 13.2K
13:32 1,742.47 1,742.47 1,742.47 1,742.47 24.4K
13:33 1,742.63 1,742.63 1,742.63 1,742.63 9.0K
13:34 1,742.58 1,742.58 1,742.58 1,742.58 6.4K
13:35 1,742.64 1,742.64 1,742.64 1,742.64 260.4K
13:36 1,742.72 1,742.72 1,742.72 1,742.72 31.3K
13:37 1,742.71 1,742.71 1,742.71 1,742.71 17.4K
13:38 1,743.15 1,743.15 1,743.15 1,743.15 21.6K
13:39 1,743.22 1,743.22 1,743.22 1,743.22 203.5K
13:40 1,742.87 1,742.87 1,742.87 1,742.87 9.4K
13:41 1,742.72 1,742.72 1,742.72 1,742.72 14.5K
13:42 1,741.91 1,741.91 1,741.91 1,741.91 15.4K
13:43 1,741.88 1,741.88 1,741.88 1,741.88 6.1K
13:44 1,742.27 1,742.27 1,742.27 1,742.27 15.5K
13:45 1,742.14 1,742.14 1,742.14 1,742.14 23.5K
13:46 1,741.79 1,741.79 1,741.79 1,741.79 23.0K
13:47 1,741.74 1,741.74 1,741.74 1,741.74 5.5K
13:48 1,742.30 1,742.30 1,742.30 1,742.30 10.4K
13:49 1,742.31 1,742.31 1,742.31 1,742.31 39.0K
13:50 1,742.35 1,742.35 1,742.35 1,742.35 9.7K
13:51 1,742.14 1,742.14 1,742.14 1,742.14 5.4K
13:52 1,741.63 1,741.63 1,741.63 1,741.63 10.4K
13:53 1,741.65 1,741.65 1,741.65 1,741.65 2.9K
13:54 1,741.73 1,741.73 1,741.73 1,741.73 70.3K
13:55 1,741.76 1,741.76 1,741.76 1,741.76 9.5K
13:56 1,741.87 1,741.87 1,741.87 1,741.87 13.6K
13:57 1,741.90 1,741.90 1,741.90 1,741.90 28.6K
13:58 1,741.90 1,741.90 1,741.90 1,741.90 14.4K
13:59 1,742.03 1,742.03 1,742.03 1,742.03 11.5K
14:00 1,742.02 1,742.02 1,742.02 1,742.02 14.5K
14:01 1,742.11 1,742.11 1,742.11 1,742.11 13.1K
14:02 1,741.87 1,741.87 1,741.87 1,741.87 9.3K
14:03 1,741.62 1,741.62 1,741.62 1,741.62 8.3K
14:04 1,741.48 1,741.48 1,741.48 1,741.48 20.1K
14:05 1,741.74 1,741.74 1,741.74 1,741.74 12.3K
14:06 1,740.98 1,740.98 1,740.98 1,740.98 13.3K
14:07 1,740.95 1,740.95 1,740.95 1,740.95 17.6K
14:08 1,740.87 1,740.87 1,740.87 1,740.87 43.2K
14:09 1,740.91 1,740.91 1,740.91 1,740.91 13.5K
14:10 1,740.47 1,740.47 1,740.47 1,740.47 26.7K
14:11 1,740.60 1,740.60 1,740.60 1,740.60 16.6K
14:12 1,740.86 1,740.86 1,740.86 1,740.86 15.2K
14:13 1,740.33 1,740.33 1,740.33 1,740.33 6.7K
14:14 1,740.89 1,740.89 1,740.89 1,740.89 17.5K
14:15 1,740.81 1,740.81 1,740.81 1,740.81 45.1K
14:16 1,740.66 1,740.66 1,740.66 1,740.66 15.2K
14:17 1,740.76 1,740.76 1,740.76 1,740.76 10.9K
14:18 1,741.24 1,741.24 1,741.24 1,741.24 38.8K
14:19 1,741.13 1,741.13 1,741.13 1,741.13 13.0K
14:20 1,741.40 1,741.40 1,741.40 1,741.40 12.5K
14:21 1,741.70 1,741.70 1,741.70 1,741.70 7.3K
14:22 1,741.38 1,741.38 1,741.38 1,741.38 33.1K
14:23 1,741.67 1,741.67 1,741.67 1,741.67 5.4K
14:24 1,741.44 1,741.44 1,741.44 1,741.44 16.2K
14:25 1,741.59 1,741.59 1,741.59 1,741.59 14.0K
14:26 1,741.52 1,741.52 1,741.52 1,741.52 6.2K
14:27 1,741.70 1,741.70 1,741.70 1,741.70 6.1K
14:28 1,741.24 1,741.24 1,741.24 1,741.24 10.0K
14:29 1,741.11 1,741.11 1,741.11 1,741.11 7.9K
14:30 1,741.22 1,741.22 1,741.22 1,741.22 52.7K
14:31 1,741.97 1,741.97 1,741.97 1,741.97 212.2K
14:32 1,742.02 1,742.02 1,742.02 1,742.02 43.2K
14:33 1,741.28 1,741.28 1,741.28 1,741.28 20.0K
14:34 1,741.29 1,741.29 1,741.29 1,741.29 14.1K
14:35 1,741.56 1,741.56 1,741.56 1,741.56 25.1K
14:36 1,741.07 1,741.07 1,741.07 1,741.07 20.4K
14:37 1,742.39 1,742.39 1,742.39 1,742.39 17.3K
14:38 1,742.80 1,742.80 1,742.80 1,742.80 14.6K
14:39 1,742.98 1,742.98 1,742.98 1,742.98 11.0K
14:40 1,742.75 1,742.75 1,742.75 1,742.75 12.4K
14:41 1,742.75 1,742.75 1,742.75 1,742.75 3.2K
14:42 1,742.94 1,742.94 1,742.94 1,742.94 8.8K
14:43 1,742.63 1,742.63 1,742.63 1,742.63 11.9K
14:44 1,742.63 1,742.63 1,742.63 1,742.63 33.0K
14:45 1,743.31 1,743.31 1,743.31 1,743.31 17.7K
14:46 1,743.44 1,743.44 1,743.44 1,743.44 35.7K
14:47 1,743.99 1,743.99 1,743.99 1,743.99 19.9K
14:48 1,744.63 1,744.63 1,744.63 1,744.63 8.2K
14:49 1,744.67 1,744.67 1,744.67 1,744.67 20.0K
14:50 1,746.05 1,746.05 1,746.05 1,746.05 73.1K
14:51 1,745.56 1,745.56 1,745.56 1,745.56 18.4K
14:52 1,745.56 1,745.56 1,745.56 1,745.56 35.8K
14:53 1,745.28 1,745.28 1,745.28 1,745.28 9.9K
14:54 1,745.42 1,745.42 1,745.42 1,745.42 6.7K
14:55 1,745.70 1,745.70 1,745.70 1,745.70 11.9K
14:56 1,745.76 1,745.76 1,745.76 1,745.76 20.6K
14:57 1,746.12 1,746.12 1,746.12 1,746.12 17.5K
14:58 1,745.37 1,745.37 1,745.37 1,745.37 9.7K
14:59 1,745.34 1,745.34 1,745.34 1,745.34 21.5K
15:00 1,745.55 1,745.55 1,745.55 1,745.55 29.3K
15:01 1,745.52 1,745.52 1,745.52 1,745.52 186.6K
15:02 1,745.58 1,745.58 1,745.58 1,745.58 19.2K
15:03 1,745.76 1,745.76 1,745.76 1,745.76 44.8K
15:04 1,745.48 1,745.48 1,745.48 1,745.48 53.5K
15:05 1,746.11 1,746.11 1,746.11 1,746.11 87.5K
15:06 1,745.85 1,745.85 1,745.85 1,745.85 50.3K
15:07 1,744.56 1,744.56 1,744.56 1,744.56 29.1K
15:08 1,744.75 1,744.75 1,744.75 1,744.75 18.0K
15:09 1,745.05 1,745.05 1,745.05 1,745.05 49.5K
15:10 1,745.06 1,745.06 1,745.06 1,745.06 23.2K
15:11 1,745.42 1,745.42 1,745.42 1,745.42 30.0K
15:12 1,745.22 1,745.22 1,745.22 1,745.22 22.7K
15:13 1,744.64 1,744.64 1,744.64 1,744.64 27.1K
15:14 1,744.89 1,744.89 1,744.89 1,744.89 15.8K
15:15 1,744.73 1,744.73 1,744.73 1,744.73 9.5K
15:16 1,744.37 1,744.37 1,744.37 1,744.37 30.3K
15:17 1,744.06 1,744.06 1,744.06 1,744.06 21.1K
15:18 1,743.60 1,743.60 1,743.60 1,743.60 14.9K
15:19 1,743.27 1,743.27 1,743.27 1,743.27 9.1K
15:20 1,743.65 1,743.65 1,743.65 1,743.65 8.9K
15:21 1,743.93 1,743.93 1,743.93 1,743.93 51.9K
15:22 1,744.01 1,744.01 1,744.01 1,744.01 36.9K
15:23 1,743.65 1,743.65 1,743.65 1,743.65 239.9K
15:24 1,743.48 1,743.48 1,743.48 1,743.48 52.2K
15:25 1,743.37 1,743.37 1,743.37 1,743.37 31.6K
15:26 1,744.24 1,744.24 1,744.24 1,744.24 65.6K
15:27 1,743.96 1,743.96 1,743.96 1,743.96 7.9K
15:28 1,743.55 1,743.55 1,743.55 1,743.55 80.0K
15:29 1,743.18 1,743.18 1,743.18 1,743.18 50.4K
15:30 1,742.66 1,742.66 1,742.66 1,742.66 31.0K
15:31 1,742.29 1,742.29 1,742.29 1,742.29 45.8K
15:32 1,743.60 1,743.60 1,743.60 1,743.60 57.0K
15:33 1,743.98 1,743.98 1,743.98 1,743.98 30.6K
15:34 1,743.98 1,743.98 1,743.98 1,743.98 28.8K
15:35 1,743.93 1,743.93 1,743.93 1,743.93 26.0K
15:36 1,743.34 1,743.34 1,743.34 1,743.34 34.5K
15:37 1,743.30 1,743.30 1,743.30 1,743.30 34.0K
15:38 1,743.29 1,743.29 1,743.29 1,743.29 12.5K
15:39 1,742.90 1,742.90 1,742.90 1,742.90 36.2K
15:40 1,743.93 1,743.93 1,743.93 1,743.93 32.7K
15:41 1,743.03 1,743.03 1,743.03 1,743.03 20.7K
15:42 1,742.53 1,742.53 1,742.53 1,742.53 16.3K
15:43 1,743.22 1,743.22 1,743.22 1,743.22 29.4K
15:44 1,743.72 1,743.72 1,743.72 1,743.72 12.2K
15:45 1,742.56 1,742.56 1,742.56 1,742.56 34.5K
15:46 1,742.49 1,742.49 1,742.49 1,742.49 373.5K
15:47 1,742.61 1,742.61 1,742.61 1,742.61 33.9K
15:48 1,742.88 1,742.88 1,742.88 1,742.88 9.8K
15:49 1,742.76 1,742.76 1,742.76 1,742.76 23.1K
15:50 1,742.80 1,742.80 1,742.80 1,742.80 24.4K
15:51 1,742.65 1,742.65 1,742.65 1,742.65 72.3K
15:52 1,743.05 1,743.05 1,743.05 1,743.05 36.0K
15:53 1,742.80 1,742.80 1,742.80 1,742.80 39.7K
15:54 1,742.93 1,742.93 1,742.93 1,742.93 15.0K
15:55 1,742.64 1,742.64 1,742.64 1,742.64 21.5K
15:56 1,742.75 1,742.75 1,742.75 1,742.75 26.9K
15:57 1,742.66 1,742.66 1,742.66 1,742.66 36.1K
15:58 1,742.68 1,742.68 1,742.68 1,742.68 22.0K
15:59 1,742.40 1,742.40 1,742.40 1,742.40 22.5K
16:00 1,743.24 1,743.24 1,743.24 1,743.24 57.5K
16:01 1,743.57 1,743.57 1,743.57 1,743.57 46.0K
16:02 1,744.16 1,744.16 1,744.16 1,744.16 30.4K
16:03 1,743.84 1,743.84 1,743.84 1,743.84 132.7K
16:04 1,744.20 1,744.20 1,744.20 1,744.20 35.4K
16:05 1,745.09 1,745.09 1,745.09 1,745.09 45.1K
16:06 1,746.37 1,746.37 1,746.37 1,746.37 34.0K
16:07 1,745.44 1,745.44 1,745.44 1,745.44 75.9K
16:08 1,745.33 1,745.33 1,745.33 1,745.33 28.6K
16:09 1,745.55 1,745.55 1,745.55 1,745.55 18.4K
16:10 1,747.89 1,747.89 1,747.89 1,747.89 59.1K
16:11 1,748.30 1,748.30 1,748.30 1,748.30 56.1K
16:12 1,748.90 1,748.90 1,748.90 1,748.90 25.0K
16:13 1,748.93 1,748.93 1,748.93 1,748.93 46.7K
16:14 1,748.95 1,748.95 1,748.95 1,748.95 52.6K
16:15 1,748.09 1,748.09 1,748.09 1,748.09 53.6K
16:16 1,748.08 1,748.08 1,748.08 1,748.08 34.9K
16:17 1,749.33 1,749.33 1,749.33 1,749.33 31.1K
16:18 1,749.66 1,749.66 1,749.66 1,749.66 30.1K
16:19 1,749.75 1,749.75 1,749.75 1,749.75 14.3K
16:20 1,749.86 1,749.86 1,749.86 1,749.86 21.5K
16:21 1,749.87 1,749.87 1,749.87 1,749.87 10.0K
16:22 1,750.18 1,750.18 1,750.18 1,750.18 15.2K
16:23 1,750.20 1,750.20 1,750.20 1,750.20 36.5K
16:24 1,750.19 1,750.19 1,750.19 1,750.19 41.1K
16:25 1,750.15 1,750.15 1,750.15 1,750.15 34.7K
16:26 1,751.27 1,751.27 1,751.27 1,751.27 24.3K
16:27 1,751.74 1,751.74 1,751.74 1,751.74 39.1K
16:28 1,751.73 1,751.73 1,751.73 1,751.73 41.6K
16:29 1,751.73 1,751.73 1,751.73 1,751.73 15.8K
16:30 1,750.73 1,750.73 1,750.73 1,750.73 45.3K
16:31 1,749.66 1,749.66 1,749.66 1,749.66 42.8K
16:32 1,749.73 1,749.73 1,749.73 1,749.73 30.5K
16:33 1,749.78 1,749.78 1,749.78 1,749.78 24.7K
16:34 1,750.89 1,750.89 1,750.89 1,750.89 29.0K
16:35 1,751.77 1,751.77 1,751.77 1,751.77 21.0K
16:36 1,751.60 1,751.60 1,751.60 1,751.60 32.6K
16:37 1,751.42 1,751.42 1,751.42 1,751.42 77.3K
16:38 1,751.43 1,751.43 1,751.43 1,751.43 77.7K
16:39 1,751.17 1,751.17 1,751.17 1,751.17 98.7K
16:40 1,751.04 1,751.04 1,751.04 1,751.04 69.7K
16:41 1,751.28 1,751.28 1,751.28 1,751.28 514.7K
16:42 1,751.44 1,751.44 1,751.44 1,751.44 35.7K
16:43 1,751.31 1,751.31 1,751.31 1,751.31 21.2K
16:44 1,752.03 1,752.03 1,752.03 1,752.03 23.9K
16:45 1,751.62 1,751.62 1,751.62 1,751.62 30.2K
16:46 1,752.18 1,752.18 1,752.18 1,752.18 27.6K
16:47 1,751.94 1,751.94 1,751.94 1,751.94 101.6K
16:48 1,751.92 1,751.92 1,751.92 1,751.92 20.0K
16:49 1,751.11 1,751.11 1,751.11 1,751.11 34.5K
16:50 1,750.04 1,750.04 1,750.04 1,750.04 29.5K
16:51 1,749.76 1,749.76 1,749.76 1,749.76 44.6K
16:52 1,749.29 1,749.29 1,749.29 1,749.29 49.7K
16:53 1,749.61 1,749.61 1,749.61 1,749.61 41.3K
16:54 1,749.73 1,749.73 1,749.73 1,749.73 47.4K
16:55 1,749.61 1,749.61 1,749.61 1,749.61 5,550.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし