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 1,763.98 1,763.98 1,763.98 1,763.98 822.3K
09:01 1,764.39 1,764.39 1,764.39 1,764.39 81.9K
09:02 1,764.44 1,764.44 1,764.44 1,764.44 69.0K
09:03 1,760.89 1,760.89 1,760.89 1,760.89 116.5K
09:04 1,759.11 1,759.11 1,759.11 1,759.11 71.5K
09:05 1,759.24 1,759.24 1,759.24 1,759.24 29.3K
09:06 1,757.59 1,757.59 1,757.59 1,757.59 35.9K
09:07 1,756.17 1,756.17 1,756.17 1,756.17 190.7K
09:08 1,757.04 1,757.04 1,757.04 1,757.04 68.7K
09:09 1,758.06 1,758.06 1,758.06 1,758.06 71.1K
09:10 1,759.01 1,759.01 1,759.01 1,759.01 41.3K
09:11 1,759.23 1,759.23 1,759.23 1,759.23 24.9K
09:12 1,759.99 1,759.99 1,759.99 1,759.99 25.5K
09:13 1,760.06 1,760.06 1,760.06 1,760.06 30.1K
09:14 1,757.91 1,757.91 1,757.91 1,757.91 52.2K
09:15 1,757.55 1,757.55 1,757.55 1,757.55 30.9K
09:16 1,756.89 1,756.89 1,756.89 1,756.89 26.1K
09:17 1,757.06 1,757.06 1,757.06 1,757.06 20.2K
09:18 1,757.48 1,757.48 1,757.48 1,757.48 22.9K
09:19 1,757.10 1,757.10 1,757.10 1,757.10 32.3K
09:20 1,758.35 1,758.35 1,758.35 1,758.35 30.9K
09:21 1,757.44 1,757.44 1,757.44 1,757.44 169.0K
09:22 1,758.30 1,758.30 1,758.30 1,758.30 42.3K
09:23 1,758.67 1,758.67 1,758.67 1,758.67 43.8K
09:24 1,759.52 1,759.52 1,759.52 1,759.52 26.0K
09:25 1,759.38 1,759.38 1,759.38 1,759.38 97.0K
09:26 1,758.97 1,758.97 1,758.97 1,758.97 24.3K
09:27 1,758.97 1,758.97 1,758.97 1,758.97 22.7K
09:28 1,759.33 1,759.33 1,759.33 1,759.33 21.0K
09:29 1,758.77 1,758.77 1,758.77 1,758.77 110.1K
09:30 1,758.66 1,758.66 1,758.66 1,758.66 55.2K
09:31 1,758.70 1,758.70 1,758.70 1,758.70 12.8K
09:32 1,759.63 1,759.63 1,759.63 1,759.63 62.6K
09:33 1,758.97 1,758.97 1,758.97 1,758.97 19.9K
09:34 1,758.75 1,758.75 1,758.75 1,758.75 23.9K
09:35 1,758.88 1,758.88 1,758.88 1,758.88 53.4K
09:36 1,759.31 1,759.31 1,759.31 1,759.31 59.4K
09:37 1,759.77 1,759.77 1,759.77 1,759.77 74.0K
09:38 1,759.52 1,759.52 1,759.52 1,759.52 30.0K
09:39 1,760.21 1,760.21 1,760.21 1,760.21 34.1K
09:40 1,758.95 1,758.95 1,758.95 1,758.95 23.6K
09:41 1,759.13 1,759.13 1,759.13 1,759.13 93.0K
09:42 1,759.44 1,759.44 1,759.44 1,759.44 40.0K
09:43 1,759.00 1,759.00 1,759.00 1,759.00 21.6K
09:44 1,758.14 1,758.14 1,758.14 1,758.14 30.4K
09:45 1,757.69 1,757.69 1,757.69 1,757.69 23.6K
09:46 1,757.47 1,757.47 1,757.47 1,757.47 10.6K
09:47 1,757.44 1,757.44 1,757.44 1,757.44 17.1K
09:48 1,757.59 1,757.59 1,757.59 1,757.59 43.9K
09:49 1,757.82 1,757.82 1,757.82 1,757.82 44.6K
09:50 1,757.04 1,757.04 1,757.04 1,757.04 16.5K
09:51 1,757.06 1,757.06 1,757.06 1,757.06 50.9K
09:52 1,757.53 1,757.53 1,757.53 1,757.53 12.3K
09:53 1,758.44 1,758.44 1,758.44 1,758.44 37.9K
09:54 1,758.66 1,758.66 1,758.66 1,758.66 119.3K
09:55 1,758.15 1,758.15 1,758.15 1,758.15 56.3K
09:56 1,758.33 1,758.33 1,758.33 1,758.33 13.5K
09:57 1,758.19 1,758.19 1,758.19 1,758.19 20.0K
09:58 1,758.97 1,758.97 1,758.97 1,758.97 17.5K
09:59 1,758.39 1,758.39 1,758.39 1,758.39 34.1K
10:00 1,758.96 1,758.96 1,758.96 1,758.96 18.9K
10:01 1,760.02 1,760.02 1,760.02 1,760.02 17.5K
10:02 1,760.35 1,760.35 1,760.35 1,760.35 16.9K
10:03 1,759.97 1,759.97 1,759.97 1,759.97 7.1K
10:04 1,759.74 1,759.74 1,759.74 1,759.74 20.4K
10:05 1,760.65 1,760.65 1,760.65 1,760.65 13.8K
10:06 1,760.77 1,760.77 1,760.77 1,760.77 66.3K
10:07 1,761.43 1,761.43 1,761.43 1,761.43 120.6K
10:08 1,760.93 1,760.93 1,760.93 1,760.93 19.8K
10:09 1,761.10 1,761.10 1,761.10 1,761.10 37.8K
10:10 1,761.06 1,761.06 1,761.06 1,761.06 23.3K
10:11 1,760.46 1,760.46 1,760.46 1,760.46 55.2K
10:12 1,760.17 1,760.17 1,760.17 1,760.17 23.6K
10:13 1,760.10 1,760.10 1,760.10 1,760.10 20.2K
10:14 1,759.80 1,759.80 1,759.80 1,759.80 30.0K
10:15 1,759.33 1,759.33 1,759.33 1,759.33 10.8K
10:16 1,759.45 1,759.45 1,759.45 1,759.45 65.3K
10:17 1,759.14 1,759.14 1,759.14 1,759.14 10.9K
10:18 1,758.97 1,758.97 1,758.97 1,758.97 7.4K
10:19 1,759.41 1,759.41 1,759.41 1,759.41 13.7K
10:20 1,758.65 1,758.65 1,758.65 1,758.65 22.8K
10:21 1,758.76 1,758.76 1,758.76 1,758.76 14.7K
10:22 1,759.08 1,759.08 1,759.08 1,759.08 87.1K
10:23 1,759.66 1,759.66 1,759.66 1,759.66 20.5K
10:24 1,760.01 1,760.01 1,760.01 1,760.01 37.5K
10:25 1,759.46 1,759.46 1,759.46 1,759.46 15.0K
10:26 1,759.17 1,759.17 1,759.17 1,759.17 15.4K
10:27 1,759.13 1,759.13 1,759.13 1,759.13 26.3K
10:28 1,759.17 1,759.17 1,759.17 1,759.17 11.9K
10:29 1,758.55 1,758.55 1,758.55 1,758.55 21.0K
10:30 1,757.58 1,757.58 1,757.58 1,757.58 25.9K
10:31 1,757.39 1,757.39 1,757.39 1,757.39 17.3K
10:32 1,757.56 1,757.56 1,757.56 1,757.56 7.6K
10:33 1,757.20 1,757.20 1,757.20 1,757.20 401.3K
10:34 1,757.16 1,757.16 1,757.16 1,757.16 10.7K
10:35 1,757.66 1,757.66 1,757.66 1,757.66 11.6K
10:36 1,757.68 1,757.68 1,757.68 1,757.68 17.9K
10:37 1,757.39 1,757.39 1,757.39 1,757.39 37.8K
10:38 1,757.06 1,757.06 1,757.06 1,757.06 32.8K
10:39 1,757.09 1,757.09 1,757.09 1,757.09 10.9K
10:40 1,756.36 1,756.36 1,756.36 1,756.36 24.4K
10:41 1,756.40 1,756.40 1,756.40 1,756.40 25.3K
10:42 1,756.70 1,756.70 1,756.70 1,756.70 11.0K
10:43 1,756.66 1,756.66 1,756.66 1,756.66 29.3K
10:44 1,756.55 1,756.55 1,756.55 1,756.55 56.2K
10:45 1,756.30 1,756.30 1,756.30 1,756.30 9.4K
10:46 1,756.61 1,756.61 1,756.61 1,756.61 60.2K
10:47 1,756.64 1,756.64 1,756.64 1,756.64 13.1K
10:48 1,756.59 1,756.59 1,756.59 1,756.59 13.4K
10:49 1,755.96 1,755.96 1,755.96 1,755.96 81.7K
10:50 1,757.29 1,757.29 1,757.29 1,757.29 96.1K
10:51 1,757.48 1,757.48 1,757.48 1,757.48 19.2K
10:52 1,757.72 1,757.72 1,757.72 1,757.72 47.1K
10:53 1,757.96 1,757.96 1,757.96 1,757.96 9.6K
10:54 1,758.17 1,758.17 1,758.17 1,758.17 16.2K
10:55 1,757.89 1,757.89 1,757.89 1,757.89 59.5K
10:56 1,758.00 1,758.00 1,758.00 1,758.00 13.4K
10:57 1,758.26 1,758.26 1,758.26 1,758.26 20.8K
10:58 1,758.42 1,758.42 1,758.42 1,758.42 12.8K
10:59 1,758.37 1,758.37 1,758.37 1,758.37 23.2K
11:00 1,758.65 1,758.65 1,758.65 1,758.65 57.1K
11:01 1,758.28 1,758.28 1,758.28 1,758.28 8.8K
11:02 1,758.14 1,758.14 1,758.14 1,758.14 22.1K
11:03 1,758.03 1,758.03 1,758.03 1,758.03 22.2K
11:04 1,757.83 1,757.83 1,757.83 1,757.83 19.3K
11:05 1,758.12 1,758.12 1,758.12 1,758.12 30.1K
11:06 1,757.52 1,757.52 1,757.52 1,757.52 46.5K
11:07 1,757.57 1,757.57 1,757.57 1,757.57 15.5K
11:08 1,757.39 1,757.39 1,757.39 1,757.39 12.2K
11:09 1,757.36 1,757.36 1,757.36 1,757.36 26.6K
11:10 1,756.76 1,756.76 1,756.76 1,756.76 0.0K
11:11 1,756.25 1,756.25 1,756.25 1,756.25 0.0K
11:12 1,756.05 1,756.05 1,756.05 1,756.05 0.0K
11:13 1,756.15 1,756.15 1,756.15 1,756.15 2.9K
11:14 1,756.01 1,756.01 1,756.01 1,756.01 6.7K
11:15 1,756.28 1,756.28 1,756.28 1,756.28 13.5K
11:16 1,756.94 1,756.94 1,756.94 1,756.94 12.2K
11:17 1,757.06 1,757.06 1,757.06 1,757.06 11.4K
11:18 1,756.27 1,756.27 1,756.27 1,756.27 12.2K
11:19 1,755.66 1,755.66 1,755.66 1,755.66 11.4K
11:20 1,755.89 1,755.89 1,755.89 1,755.89 6.9K
11:21 1,755.33 1,755.33 1,755.33 1,755.33 24.1K
11:22 1,755.13 1,755.13 1,755.13 1,755.13 15.9K
11:23 1,755.45 1,755.45 1,755.45 1,755.45 16.7K
11:24 1,754.93 1,754.93 1,754.93 1,754.93 12.3K
11:25 1,754.93 1,754.93 1,754.93 1,754.93 61.1K
11:26 1,755.52 1,755.52 1,755.52 1,755.52 8.6K
11:27 1,755.53 1,755.53 1,755.53 1,755.53 26.6K
11:28 1,755.30 1,755.30 1,755.30 1,755.30 10.0K
11:29 1,755.26 1,755.26 1,755.26 1,755.26 11.6K
11:30 1,755.49 1,755.49 1,755.49 1,755.49 9.2K
11:31 1,755.67 1,755.67 1,755.67 1,755.67 23.3K
11:32 1,755.93 1,755.93 1,755.93 1,755.93 9.7K
11:33 1,756.08 1,756.08 1,756.08 1,756.08 21.1K
11:34 1,756.15 1,756.15 1,756.15 1,756.15 18.7K
11:35 1,756.51 1,756.51 1,756.51 1,756.51 15.0K
11:36 1,756.46 1,756.46 1,756.46 1,756.46 11.3K
11:37 1,756.43 1,756.43 1,756.43 1,756.43 7.8K
11:38 1,756.00 1,756.00 1,756.00 1,756.00 34.3K
11:39 1,755.75 1,755.75 1,755.75 1,755.75 24.0K
11:40 1,755.19 1,755.19 1,755.19 1,755.19 12.2K
11:41 1,755.14 1,755.14 1,755.14 1,755.14 14.4K
11:42 1,755.28 1,755.28 1,755.28 1,755.28 17.8K
11:43 1,755.10 1,755.10 1,755.10 1,755.10 18.4K
11:44 1,754.53 1,754.53 1,754.53 1,754.53 16.9K
11:45 1,754.74 1,754.74 1,754.74 1,754.74 53.9K
11:46 1,754.29 1,754.29 1,754.29 1,754.29 21.3K
11:47 1,754.51 1,754.51 1,754.51 1,754.51 15.1K
11:48 1,753.87 1,753.87 1,753.87 1,753.87 10.2K
11:49 1,754.25 1,754.25 1,754.25 1,754.25 16.3K
11:50 1,754.05 1,754.05 1,754.05 1,754.05 16.9K
11:51 1,754.26 1,754.26 1,754.26 1,754.26 48.2K
11:52 1,754.52 1,754.52 1,754.52 1,754.52 19.7K
11:53 1,754.37 1,754.37 1,754.37 1,754.37 4.5K
11:54 1,754.82 1,754.82 1,754.82 1,754.82 6.6K
11:55 1,755.08 1,755.08 1,755.08 1,755.08 7.0K
11:56 1,755.55 1,755.55 1,755.55 1,755.55 23.7K
11:57 1,755.45 1,755.45 1,755.45 1,755.45 8.5K
11:58 1,755.47 1,755.47 1,755.47 1,755.47 3.4K
11:59 1,755.43 1,755.43 1,755.43 1,755.43 4.7K
12:00 1,756.12 1,756.12 1,756.12 1,756.12 24.9K
12:01 1,756.02 1,756.02 1,756.02 1,756.02 5.4K
12:02 1,756.03 1,756.03 1,756.03 1,756.03 10.4K
12:03 1,756.16 1,756.16 1,756.16 1,756.16 21.6K
12:04 1,756.13 1,756.13 1,756.13 1,756.13 20.7K
12:05 1,756.30 1,756.30 1,756.30 1,756.30 16.0K
12:06 1,756.03 1,756.03 1,756.03 1,756.03 28.1K
12:07 1,755.91 1,755.91 1,755.91 1,755.91 6.4K
12:08 1,755.77 1,755.77 1,755.77 1,755.77 5.5K
12:09 1,755.87 1,755.87 1,755.87 1,755.87 12.2K
12:10 1,756.70 1,756.70 1,756.70 1,756.70 13.1K
12:11 1,756.70 1,756.70 1,756.70 1,756.70 5.3K
12:12 1,756.54 1,756.54 1,756.54 1,756.54 20.2K
12:13 1,756.22 1,756.22 1,756.22 1,756.22 11.7K
12:14 1,756.18 1,756.18 1,756.18 1,756.18 16.1K
12:15 1,756.79 1,756.79 1,756.79 1,756.79 28.2K
12:16 1,757.24 1,757.24 1,757.24 1,757.24 5.2K
12:17 1,757.46 1,757.46 1,757.46 1,757.46 17.3K
12:18 1,757.70 1,757.70 1,757.70 1,757.70 5.0K
12:19 1,757.54 1,757.54 1,757.54 1,757.54 5.5K
12:20 1,757.58 1,757.58 1,757.58 1,757.58 16.8K
12:21 1,757.78 1,757.78 1,757.78 1,757.78 38.5K
12:22 1,757.91 1,757.91 1,757.91 1,757.91 5.6K
12:23 1,757.71 1,757.71 1,757.71 1,757.71 69.2K
12:24 1,757.80 1,757.80 1,757.80 1,757.80 212.8K
12:25 1,757.99 1,757.99 1,757.99 1,757.99 30.6K
12:26 1,757.63 1,757.63 1,757.63 1,757.63 5.3K
12:27 1,757.57 1,757.57 1,757.57 1,757.57 15.7K
12:28 1,757.39 1,757.39 1,757.39 1,757.39 7.6K
12:29 1,757.39 1,757.39 1,757.39 1,757.39 10.3K
12:30 1,757.41 1,757.41 1,757.41 1,757.41 42.3K
12:31 1,757.04 1,757.04 1,757.04 1,757.04 14.3K
12:32 1,757.05 1,757.05 1,757.05 1,757.05 30.8K
12:33 1,756.87 1,756.87 1,756.87 1,756.87 6.8K
12:34 1,756.32 1,756.32 1,756.32 1,756.32 36.8K
12:35 1,756.29 1,756.29 1,756.29 1,756.29 6.8K
12:36 1,756.74 1,756.74 1,756.74 1,756.74 44.5K
12:37 1,756.80 1,756.80 1,756.80 1,756.80 6.9K
12:38 1,756.71 1,756.71 1,756.71 1,756.71 5.2K
12:39 1,756.60 1,756.60 1,756.60 1,756.60 15.4K
12:40 1,756.67 1,756.67 1,756.67 1,756.67 17.9K
12:41 1,756.50 1,756.50 1,756.50 1,756.50 20.2K
12:42 1,756.30 1,756.30 1,756.30 1,756.30 24.0K
12:43 1,755.98 1,755.98 1,755.98 1,755.98 10.4K
12:44 1,755.48 1,755.48 1,755.48 1,755.48 8.5K
12:45 1,755.62 1,755.62 1,755.62 1,755.62 4.6K
12:46 1,754.57 1,754.57 1,754.57 1,754.57 49.8K
12:47 1,754.66 1,754.66 1,754.66 1,754.66 14.1K
12:48 1,755.00 1,755.00 1,755.00 1,755.00 28.9K
12:49 1,755.08 1,755.08 1,755.08 1,755.08 12.2K
12:50 1,755.56 1,755.56 1,755.56 1,755.56 8.9K
12:51 1,755.51 1,755.51 1,755.51 1,755.51 14.3K
12:52 1,755.73 1,755.73 1,755.73 1,755.73 11.6K
12:53 1,755.69 1,755.69 1,755.69 1,755.69 10.0K
12:54 1,755.77 1,755.77 1,755.77 1,755.77 6.2K
12:55 1,755.86 1,755.86 1,755.86 1,755.86 16.6K
12:56 1,755.66 1,755.66 1,755.66 1,755.66 7.6K
12:57 1,755.80 1,755.80 1,755.80 1,755.80 17.3K
12:58 1,755.90 1,755.90 1,755.90 1,755.90 187.3K
12:59 1,755.87 1,755.87 1,755.87 1,755.87 15.3K
13:00 1,755.65 1,755.65 1,755.65 1,755.65 10.3K
13:01 1,755.80 1,755.80 1,755.80 1,755.80 23.1K
13:02 1,755.60 1,755.60 1,755.60 1,755.60 11.4K
13:03 1,755.73 1,755.73 1,755.73 1,755.73 14.3K
13:04 1,755.69 1,755.69 1,755.69 1,755.69 9.5K
13:05 1,756.36 1,756.36 1,756.36 1,756.36 18.3K
13:06 1,756.74 1,756.74 1,756.74 1,756.74 3.4K
13:07 1,756.94 1,756.94 1,756.94 1,756.94 22.1K
13:08 1,757.29 1,757.29 1,757.29 1,757.29 21.7K
13:09 1,757.19 1,757.19 1,757.19 1,757.19 13.4K
13:10 1,757.54 1,757.54 1,757.54 1,757.54 6.7K
13:11 1,757.58 1,757.58 1,757.58 1,757.58 17.5K
13:12 1,757.53 1,757.53 1,757.53 1,757.53 12.1K
13:13 1,757.90 1,757.90 1,757.90 1,757.90 28.9K
13:14 1,757.85 1,757.85 1,757.85 1,757.85 8.4K
13:15 1,757.49 1,757.49 1,757.49 1,757.49 3.7K
13:16 1,757.82 1,757.82 1,757.82 1,757.82 7.7K
13:17 1,757.70 1,757.70 1,757.70 1,757.70 7.6K
13:18 1,758.11 1,758.11 1,758.11 1,758.11 4.8K
13:19 1,758.22 1,758.22 1,758.22 1,758.22 16.3K
13:20 1,758.71 1,758.71 1,758.71 1,758.71 15.0K
13:21 1,758.73 1,758.73 1,758.73 1,758.73 2.9K
13:22 1,759.30 1,759.30 1,759.30 1,759.30 14.0K
13:23 1,759.57 1,759.57 1,759.57 1,759.57 13.1K
13:24 1,759.86 1,759.86 1,759.86 1,759.86 11.4K
13:25 1,759.66 1,759.66 1,759.66 1,759.66 6.5K
13:26 1,759.64 1,759.64 1,759.64 1,759.64 8.5K
13:27 1,759.69 1,759.69 1,759.69 1,759.69 75.5K
13:28 1,759.90 1,759.90 1,759.90 1,759.90 10.7K
13:29 1,759.53 1,759.53 1,759.53 1,759.53 16.4K
13:30 1,759.34 1,759.34 1,759.34 1,759.34 12.1K
13:31 1,758.91 1,758.91 1,758.91 1,758.91 248.6K
13:32 1,758.73 1,758.73 1,758.73 1,758.73 15.6K
13:33 1,758.62 1,758.62 1,758.62 1,758.62 17.3K
13:34 1,758.80 1,758.80 1,758.80 1,758.80 18.0K
13:35 1,759.00 1,759.00 1,759.00 1,759.00 4.1K
13:36 1,758.73 1,758.73 1,758.73 1,758.73 3.9K
13:37 1,758.78 1,758.78 1,758.78 1,758.78 4.3K
13:38 1,758.84 1,758.84 1,758.84 1,758.84 7.6K
13:39 1,759.21 1,759.21 1,759.21 1,759.21 6.6K
13:40 1,759.27 1,759.27 1,759.27 1,759.27 7.0K
13:41 1,759.27 1,759.27 1,759.27 1,759.27 6.9K
13:42 1,759.33 1,759.33 1,759.33 1,759.33 20.9K
13:43 1,758.89 1,758.89 1,758.89 1,758.89 8.9K
13:44 1,758.89 1,758.89 1,758.89 1,758.89 7.1K
13:45 1,758.95 1,758.95 1,758.95 1,758.95 11.5K
13:46 1,758.69 1,758.69 1,758.69 1,758.69 78.0K
13:47 1,758.80 1,758.80 1,758.80 1,758.80 14.1K
13:48 1,758.88 1,758.88 1,758.88 1,758.88 39.9K
13:49 1,758.76 1,758.76 1,758.76 1,758.76 3.6K
13:50 1,758.83 1,758.83 1,758.83 1,758.83 9.3K
13:51 1,758.65 1,758.65 1,758.65 1,758.65 13.9K
13:52 1,758.63 1,758.63 1,758.63 1,758.63 8.2K
13:53 1,758.69 1,758.69 1,758.69 1,758.69 18.3K
13:54 1,759.10 1,759.10 1,759.10 1,759.10 12.3K
13:55 1,758.66 1,758.66 1,758.66 1,758.66 22.2K
13:56 1,758.38 1,758.38 1,758.38 1,758.38 238.1K
13:57 1,757.81 1,757.81 1,757.81 1,757.81 484.2K
13:58 1,757.48 1,757.48 1,757.48 1,757.48 426.2K
13:59 1,756.59 1,756.59 1,756.59 1,756.59 11.2K
14:00 1,756.21 1,756.21 1,756.21 1,756.21 33.7K
14:01 1,755.26 1,755.26 1,755.26 1,755.26 12.8K
14:02 1,755.46 1,755.46 1,755.46 1,755.46 5.3K
14:03 1,755.30 1,755.30 1,755.30 1,755.30 29.9K
14:04 1,754.41 1,754.41 1,754.41 1,754.41 10.2K
14:05 1,754.44 1,754.44 1,754.44 1,754.44 6.8K
14:06 1,755.11 1,755.11 1,755.11 1,755.11 17.7K
14:07 1,755.27 1,755.27 1,755.27 1,755.27 5.7K
14:08 1,755.14 1,755.14 1,755.14 1,755.14 13.8K
14:09 1,754.98 1,754.98 1,754.98 1,754.98 8.1K
14:10 1,755.18 1,755.18 1,755.18 1,755.18 60.9K
14:11 1,754.95 1,754.95 1,754.95 1,754.95 33.1K
14:12 1,754.79 1,754.79 1,754.79 1,754.79 35.1K
14:13 1,755.00 1,755.00 1,755.00 1,755.00 7.3K
14:14 1,755.98 1,755.98 1,755.98 1,755.98 14.9K
14:15 1,755.94 1,755.94 1,755.94 1,755.94 4.1K
14:16 1,756.50 1,756.50 1,756.50 1,756.50 10.7K
14:17 1,756.32 1,756.32 1,756.32 1,756.32 5.3K
14:18 1,756.62 1,756.62 1,756.62 1,756.62 9.6K
14:19 1,757.00 1,757.00 1,757.00 1,757.00 10.4K
14:20 1,757.24 1,757.24 1,757.24 1,757.24 47.6K
14:21 1,757.48 1,757.48 1,757.48 1,757.48 6.1K
14:22 1,757.75 1,757.75 1,757.75 1,757.75 20.1K
14:23 1,758.75 1,758.75 1,758.75 1,758.75 29.3K
14:24 1,759.01 1,759.01 1,759.01 1,759.01 7.9K
14:25 1,759.22 1,759.22 1,759.22 1,759.22 6.3K
14:26 1,759.34 1,759.34 1,759.34 1,759.34 13.5K
14:27 1,759.95 1,759.95 1,759.95 1,759.95 15.5K
14:28 1,759.86 1,759.86 1,759.86 1,759.86 4.9K
14:29 1,759.72 1,759.72 1,759.72 1,759.72 16.7K
14:30 1,759.93 1,759.93 1,759.93 1,759.93 8.6K
14:31 1,759.86 1,759.86 1,759.86 1,759.86 17.4K
14:32 1,761.11 1,761.11 1,761.11 1,761.11 11.9K
14:33 1,761.48 1,761.48 1,761.48 1,761.48 50.9K
14:34 1,761.38 1,761.38 1,761.38 1,761.38 16.8K
14:35 1,761.30 1,761.30 1,761.30 1,761.30 11.4K
14:36 1,762.01 1,762.01 1,762.01 1,762.01 7.7K
14:37 1,763.83 1,763.83 1,763.83 1,763.83 58.8K
14:38 1,764.08 1,764.08 1,764.08 1,764.08 78.5K
14:39 1,764.22 1,764.22 1,764.22 1,764.22 43.0K
14:40 1,764.67 1,764.67 1,764.67 1,764.67 26.8K
14:41 1,764.42 1,764.42 1,764.42 1,764.42 14.4K
14:42 1,765.12 1,765.12 1,765.12 1,765.12 21.9K
14:43 1,765.07 1,765.07 1,765.07 1,765.07 24.1K
14:44 1,765.40 1,765.40 1,765.40 1,765.40 15.8K
14:45 1,764.72 1,764.72 1,764.72 1,764.72 56.7K
14:46 1,764.65 1,764.65 1,764.65 1,764.65 21.3K
14:47 1,764.57 1,764.57 1,764.57 1,764.57 12.2K
14:48 1,764.62 1,764.62 1,764.62 1,764.62 13.3K
14:49 1,764.83 1,764.83 1,764.83 1,764.83 22.3K
14:50 1,764.76 1,764.76 1,764.76 1,764.76 7.0K
14:51 1,764.16 1,764.16 1,764.16 1,764.16 21.4K
14:52 1,763.87 1,763.87 1,763.87 1,763.87 18.5K
14:53 1,763.40 1,763.40 1,763.40 1,763.40 6.7K
14:54 1,763.38 1,763.38 1,763.38 1,763.38 18.0K
14:55 1,762.21 1,762.21 1,762.21 1,762.21 21.3K
14:56 1,762.86 1,762.86 1,762.86 1,762.86 89.1K
14:57 1,763.39 1,763.39 1,763.39 1,763.39 13.9K
14:58 1,763.29 1,763.29 1,763.29 1,763.29 9.4K
14:59 1,763.43 1,763.43 1,763.43 1,763.43 11.6K
15:00 1,763.80 1,763.80 1,763.80 1,763.80 24.5K
15:01 1,763.90 1,763.90 1,763.90 1,763.90 12.1K
15:02 1,764.55 1,764.55 1,764.55 1,764.55 14.3K
15:03 1,764.25 1,764.25 1,764.25 1,764.25 7.1K
15:04 1,764.29 1,764.29 1,764.29 1,764.29 11.5K
15:05 1,763.82 1,763.82 1,763.82 1,763.82 39.3K
15:06 1,763.27 1,763.27 1,763.27 1,763.27 17.0K
15:07 1,763.42 1,763.42 1,763.42 1,763.42 9.8K
15:08 1,763.20 1,763.20 1,763.20 1,763.20 3.7K
15:09 1,762.91 1,762.91 1,762.91 1,762.91 4.9K
15:10 1,763.09 1,763.09 1,763.09 1,763.09 24.9K
15:11 1,761.41 1,761.41 1,761.41 1,761.41 18.6K
15:12 1,760.98 1,760.98 1,760.98 1,760.98 14.3K
15:13 1,761.16 1,761.16 1,761.16 1,761.16 17.9K
15:14 1,760.40 1,760.40 1,760.40 1,760.40 16.0K
15:15 1,760.07 1,760.07 1,760.07 1,760.07 18.9K
15:16 1,759.83 1,759.83 1,759.83 1,759.83 15.1K
15:17 1,760.43 1,760.43 1,760.43 1,760.43 90.5K
15:18 1,760.34 1,760.34 1,760.34 1,760.34 14.2K
15:19 1,759.92 1,759.92 1,759.92 1,759.92 12.0K
15:20 1,759.53 1,759.53 1,759.53 1,759.53 10.0K
15:21 1,758.76 1,758.76 1,758.76 1,758.76 35.7K
15:22 1,758.44 1,758.44 1,758.44 1,758.44 25.2K
15:23 1,758.47 1,758.47 1,758.47 1,758.47 11.2K
15:24 1,758.23 1,758.23 1,758.23 1,758.23 15.3K
15:25 1,757.50 1,757.50 1,757.50 1,757.50 37.1K
15:26 1,756.55 1,756.55 1,756.55 1,756.55 27.6K
15:27 1,755.99 1,755.99 1,755.99 1,755.99 24.2K
15:28 1,756.15 1,756.15 1,756.15 1,756.15 28.1K
15:29 1,756.55 1,756.55 1,756.55 1,756.55 18.0K
15:30 1,756.68 1,756.68 1,756.68 1,756.68 56.8K
15:31 1,757.31 1,757.31 1,757.31 1,757.31 44.0K
15:32 1,757.42 1,757.42 1,757.42 1,757.42 31.3K
15:33 1,756.78 1,756.78 1,756.78 1,756.78 26.6K
15:34 1,758.11 1,758.11 1,758.11 1,758.11 39.3K
15:35 1,756.57 1,756.57 1,756.57 1,756.57 28.7K
15:36 1,756.29 1,756.29 1,756.29 1,756.29 30.4K
15:37 1,756.49 1,756.49 1,756.49 1,756.49 23.1K
15:38 1,755.81 1,755.81 1,755.81 1,755.81 17.4K
15:39 1,756.31 1,756.31 1,756.31 1,756.31 21.4K
15:40 1,756.76 1,756.76 1,756.76 1,756.76 13.9K
15:41 1,755.78 1,755.78 1,755.78 1,755.78 27.3K
15:42 1,756.24 1,756.24 1,756.24 1,756.24 48.2K
15:43 1,756.20 1,756.20 1,756.20 1,756.20 11.1K
15:44 1,756.65 1,756.65 1,756.65 1,756.65 26.3K
15:45 1,756.57 1,756.57 1,756.57 1,756.57 18.4K
15:46 1,757.76 1,757.76 1,757.76 1,757.76 18.7K
15:47 1,755.96 1,755.96 1,755.96 1,755.96 41.7K
15:48 1,754.93 1,754.93 1,754.93 1,754.93 25.3K
15:49 1,754.54 1,754.54 1,754.54 1,754.54 13.2K
15:50 1,755.13 1,755.13 1,755.13 1,755.13 44.3K
15:51 1,754.31 1,754.31 1,754.31 1,754.31 23.7K
15:52 1,753.37 1,753.37 1,753.37 1,753.37 24.6K
15:53 1,753.53 1,753.53 1,753.53 1,753.53 82.1K
15:54 1,752.82 1,752.82 1,752.82 1,752.82 43.1K
15:55 1,752.75 1,752.75 1,752.75 1,752.75 25.0K
15:56 1,752.76 1,752.76 1,752.76 1,752.76 37.6K
15:57 1,753.58 1,753.58 1,753.58 1,753.58 31.1K
15:58 1,752.86 1,752.86 1,752.86 1,752.86 16.9K
15:59 1,753.60 1,753.60 1,753.60 1,753.60 15.8K
16:00 1,753.85 1,753.85 1,753.85 1,753.85 75.6K
16:01 1,754.49 1,754.49 1,754.49 1,754.49 24.0K
16:02 1,753.80 1,753.80 1,753.80 1,753.80 27.4K
16:03 1,753.09 1,753.09 1,753.09 1,753.09 38.9K
16:04 1,752.50 1,752.50 1,752.50 1,752.50 27.4K
16:05 1,751.76 1,751.76 1,751.76 1,751.76 41.1K
16:06 1,751.78 1,751.78 1,751.78 1,751.78 43.7K
16:07 1,751.84 1,751.84 1,751.84 1,751.84 33.4K
16:08 1,750.21 1,750.21 1,750.21 1,750.21 22.3K
16:09 1,749.65 1,749.65 1,749.65 1,749.65 16.3K
16:10 1,748.52 1,748.52 1,748.52 1,748.52 32.1K
16:11 1,748.48 1,748.48 1,748.48 1,748.48 73.1K
16:12 1,746.73 1,746.73 1,746.73 1,746.73 34.8K
16:13 1,747.46 1,747.46 1,747.46 1,747.46 89.3K
16:14 1,747.33 1,747.33 1,747.33 1,747.33 19.5K
16:15 1,748.06 1,748.06 1,748.06 1,748.06 25.6K
16:16 1,748.79 1,748.79 1,748.79 1,748.79 38.4K
16:17 1,749.20 1,749.20 1,749.20 1,749.20 19.5K
16:18 1,749.82 1,749.82 1,749.82 1,749.82 20.7K
16:19 1,749.84 1,749.84 1,749.84 1,749.84 17.8K
16:20 1,749.61 1,749.61 1,749.61 1,749.61 30.8K
16:21 1,749.25 1,749.25 1,749.25 1,749.25 13.2K
16:22 1,749.77 1,749.77 1,749.77 1,749.77 45.4K
16:23 1,749.54 1,749.54 1,749.54 1,749.54 14.6K
16:24 1,749.76 1,749.76 1,749.76 1,749.76 21.1K
16:25 1,749.49 1,749.49 1,749.49 1,749.49 15.3K
16:26 1,749.03 1,749.03 1,749.03 1,749.03 21.1K
16:27 1,749.50 1,749.50 1,749.50 1,749.50 41.2K
16:28 1,749.31 1,749.31 1,749.31 1,749.31 128.6K
16:29 1,749.29 1,749.29 1,749.29 1,749.29 25.0K
16:30 1,749.61 1,749.61 1,749.61 1,749.61 37.4K
16:31 1,750.16 1,750.16 1,750.16 1,750.16 15.9K
16:32 1,749.98 1,749.98 1,749.98 1,749.98 23.6K
16:33 1,749.96 1,749.96 1,749.96 1,749.96 19.9K
16:34 1,750.47 1,750.47 1,750.47 1,750.47 40.2K
16:35 1,750.44 1,750.44 1,750.44 1,750.44 24.2K
16:36 1,751.41 1,751.41 1,751.41 1,751.41 28.9K
16:37 1,752.04 1,752.04 1,752.04 1,752.04 37.7K
16:38 1,752.52 1,752.52 1,752.52 1,752.52 28.9K
16:39 1,752.28 1,752.28 1,752.28 1,752.28 25.1K
16:40 1,751.94 1,751.94 1,751.94 1,751.94 58.0K
16:41 1,752.68 1,752.68 1,752.68 1,752.68 24.0K
16:42 1,753.14 1,753.14 1,753.14 1,753.14 38.9K
16:43 1,753.35 1,753.35 1,753.35 1,753.35 13.4K
16:44 1,753.63 1,753.63 1,753.63 1,753.63 26.9K
16:45 1,753.41 1,753.41 1,753.41 1,753.41 528.8K
16:46 1,752.48 1,752.48 1,752.48 1,752.48 23.1K
16:47 1,751.89 1,751.89 1,751.89 1,751.89 41.1K
16:48 1,752.97 1,752.97 1,752.97 1,752.97 42.1K
16:49 1,752.80 1,752.80 1,752.80 1,752.80 87.6K
16:50 1,752.69 1,752.69 1,752.69 1,752.69 43.0K
16:51 1,752.95 1,752.95 1,752.95 1,752.95 172.8K
16:52 1,752.96 1,752.96 1,752.96 1,752.96 42.6K
16:53 1,752.22 1,752.22 1,752.22 1,752.22 38.3K
16:54 1,751.83 1,751.83 1,751.83 1,751.83 231.2K
16:55 1,751.72 1,751.72 1,751.72 1,751.72 5,993.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし