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 1,758.84 1,758.84 1,758.84 1,758.84 643.1K
09:01 1,758.79 1,758.79 1,758.79 1,758.79 112.4K
09:02 1,762.83 1,762.83 1,762.83 1,762.83 214.8K
09:03 1,766.58 1,766.58 1,766.58 1,766.58 67.2K
09:04 1,765.33 1,765.33 1,765.33 1,765.33 48.4K
09:05 1,766.88 1,766.88 1,766.88 1,766.88 180.8K
09:06 1,769.43 1,769.43 1,769.43 1,769.43 86.3K
09:07 1,771.69 1,771.69 1,771.69 1,771.69 103.9K
09:08 1,771.33 1,771.33 1,771.33 1,771.33 62.1K
09:09 1,770.95 1,770.95 1,770.95 1,770.95 47.3K
09:10 1,771.93 1,771.93 1,771.93 1,771.93 51.9K
09:11 1,771.22 1,771.22 1,771.22 1,771.22 32.0K
09:12 1,771.66 1,771.66 1,771.66 1,771.66 170.8K
09:13 1,770.86 1,770.86 1,770.86 1,770.86 254.5K
09:14 1,770.05 1,770.05 1,770.05 1,770.05 22.8K
09:15 1,768.80 1,768.80 1,768.80 1,768.80 22.0K
09:16 1,769.75 1,769.75 1,769.75 1,769.75 24.2K
09:17 1,769.53 1,769.53 1,769.53 1,769.53 95.7K
09:18 1,769.89 1,769.89 1,769.89 1,769.89 21.6K
09:19 1,770.15 1,770.15 1,770.15 1,770.15 44.3K
09:20 1,769.89 1,769.89 1,769.89 1,769.89 92.0K
09:21 1,770.12 1,770.12 1,770.12 1,770.12 172.2K
09:22 1,770.63 1,770.63 1,770.63 1,770.63 104.6K
09:23 1,771.41 1,771.41 1,771.41 1,771.41 25.2K
09:24 1,771.09 1,771.09 1,771.09 1,771.09 152.5K
09:25 1,770.84 1,770.84 1,770.84 1,770.84 192.7K
09:26 1,770.76 1,770.76 1,770.76 1,770.76 94.1K
09:27 1,771.04 1,771.04 1,771.04 1,771.04 37.4K
09:28 1,771.29 1,771.29 1,771.29 1,771.29 12.6K
09:29 1,769.93 1,769.93 1,769.93 1,769.93 33.1K
09:30 1,769.91 1,769.91 1,769.91 1,769.91 108.6K
09:31 1,769.52 1,769.52 1,769.52 1,769.52 71.6K
09:32 1,769.01 1,769.01 1,769.01 1,769.01 107.7K
09:33 1,768.38 1,768.38 1,768.38 1,768.38 21.4K
09:34 1,768.82 1,768.82 1,768.82 1,768.82 12.5K
09:35 1,769.36 1,769.36 1,769.36 1,769.36 85.4K
09:36 1,770.34 1,770.34 1,770.34 1,770.34 20.1K
09:37 1,769.89 1,769.89 1,769.89 1,769.89 53.7K
09:38 1,770.04 1,770.04 1,770.04 1,770.04 75.6K
09:39 1,771.04 1,771.04 1,771.04 1,771.04 776.0K
09:40 1,769.97 1,769.97 1,769.97 1,769.97 34.9K
09:41 1,769.78 1,769.78 1,769.78 1,769.78 38.1K
09:42 1,769.82 1,769.82 1,769.82 1,769.82 46.6K
09:43 1,769.18 1,769.18 1,769.18 1,769.18 28.7K
09:44 1,769.34 1,769.34 1,769.34 1,769.34 22.9K
09:45 1,769.40 1,769.40 1,769.40 1,769.40 42.5K
09:46 1,770.12 1,770.12 1,770.12 1,770.12 36.4K
09:47 1,770.66 1,770.66 1,770.66 1,770.66 30.2K
09:48 1,770.69 1,770.69 1,770.69 1,770.69 53.0K
09:49 1,770.43 1,770.43 1,770.43 1,770.43 35.9K
09:50 1,770.00 1,770.00 1,770.00 1,770.00 184.0K
09:51 1,770.09 1,770.09 1,770.09 1,770.09 21.3K
09:52 1,769.49 1,769.49 1,769.49 1,769.49 15.0K
09:53 1,769.15 1,769.15 1,769.15 1,769.15 11.3K
09:54 1,769.18 1,769.18 1,769.18 1,769.18 18.4K
09:55 1,770.02 1,770.02 1,770.02 1,770.02 15.2K
09:56 1,770.19 1,770.19 1,770.19 1,770.19 44.1K
09:57 1,770.59 1,770.59 1,770.59 1,770.59 42.8K
09:58 1,770.24 1,770.24 1,770.24 1,770.24 12.5K
09:59 1,769.82 1,769.82 1,769.82 1,769.82 35.8K
10:00 1,768.31 1,768.31 1,768.31 1,768.31 21.7K
10:01 1,767.62 1,767.62 1,767.62 1,767.62 14.9K
10:02 1,767.51 1,767.51 1,767.51 1,767.51 13.5K
10:03 1,768.28 1,768.28 1,768.28 1,768.28 45.2K
10:04 1,767.93 1,767.93 1,767.93 1,767.93 64.6K
10:05 1,768.28 1,768.28 1,768.28 1,768.28 47.4K
10:06 1,768.71 1,768.71 1,768.71 1,768.71 17.0K
10:07 1,768.83 1,768.83 1,768.83 1,768.83 59.2K
10:08 1,768.70 1,768.70 1,768.70 1,768.70 39.9K
10:09 1,768.74 1,768.74 1,768.74 1,768.74 102.0K
10:10 1,768.76 1,768.76 1,768.76 1,768.76 39.3K
10:11 1,768.06 1,768.06 1,768.06 1,768.06 21.2K
10:12 1,768.01 1,768.01 1,768.01 1,768.01 30.9K
10:13 1,767.59 1,767.59 1,767.59 1,767.59 41.7K
10:14 1,767.78 1,767.78 1,767.78 1,767.78 9.0K
10:15 1,767.77 1,767.77 1,767.77 1,767.77 26.6K
10:16 1,767.93 1,767.93 1,767.93 1,767.93 27.0K
10:17 1,768.13 1,768.13 1,768.13 1,768.13 14.2K
10:18 1,767.83 1,767.83 1,767.83 1,767.83 15.1K
10:19 1,767.54 1,767.54 1,767.54 1,767.54 25.2K
10:20 1,767.40 1,767.40 1,767.40 1,767.40 28.2K
10:21 1,767.43 1,767.43 1,767.43 1,767.43 11.5K
10:22 1,767.07 1,767.07 1,767.07 1,767.07 28.3K
10:23 1,765.61 1,765.61 1,765.61 1,765.61 40.4K
10:24 1,766.29 1,766.29 1,766.29 1,766.29 25.0K
10:25 1,766.31 1,766.31 1,766.31 1,766.31 47.9K
10:26 1,766.22 1,766.22 1,766.22 1,766.22 24.6K
10:27 1,766.60 1,766.60 1,766.60 1,766.60 9.1K
10:28 1,765.97 1,765.97 1,765.97 1,765.97 22.4K
10:29 1,765.27 1,765.27 1,765.27 1,765.27 29.8K
10:30 1,764.85 1,764.85 1,764.85 1,764.85 15.0K
10:31 1,766.03 1,766.03 1,766.03 1,766.03 12.7K
10:32 1,765.80 1,765.80 1,765.80 1,765.80 24.4K
10:33 1,766.14 1,766.14 1,766.14 1,766.14 52.7K
10:34 1,765.91 1,765.91 1,765.91 1,765.91 14.3K
10:35 1,766.08 1,766.08 1,766.08 1,766.08 22.5K
10:36 1,766.03 1,766.03 1,766.03 1,766.03 20.9K
10:37 1,765.75 1,765.75 1,765.75 1,765.75 14.1K
10:38 1,766.33 1,766.33 1,766.33 1,766.33 143.8K
10:39 1,766.28 1,766.28 1,766.28 1,766.28 9.8K
10:40 1,766.00 1,766.00 1,766.00 1,766.00 21.5K
10:41 1,765.53 1,765.53 1,765.53 1,765.53 21.0K
10:42 1,765.69 1,765.69 1,765.69 1,765.69 106.5K
10:43 1,765.98 1,765.98 1,765.98 1,765.98 1,024.3K
10:44 1,766.14 1,766.14 1,766.14 1,766.14 31.8K
10:45 1,765.78 1,765.78 1,765.78 1,765.78 15.9K
10:46 1,765.19 1,765.19 1,765.19 1,765.19 31.6K
10:47 1,764.76 1,764.76 1,764.76 1,764.76 24.0K
10:48 1,765.16 1,765.16 1,765.16 1,765.16 16.1K
10:49 1,765.24 1,765.24 1,765.24 1,765.24 31.2K
10:50 1,765.12 1,765.12 1,765.12 1,765.12 27.6K
10:51 1,765.47 1,765.47 1,765.47 1,765.47 46.4K
10:52 1,764.95 1,764.95 1,764.95 1,764.95 37.6K
10:53 1,765.28 1,765.28 1,765.28 1,765.28 22.9K
10:54 1,764.83 1,764.83 1,764.83 1,764.83 28.5K
10:55 1,764.40 1,764.40 1,764.40 1,764.40 14.1K
10:56 1,765.10 1,765.10 1,765.10 1,765.10 46.9K
10:57 1,765.24 1,765.24 1,765.24 1,765.24 11.2K
10:58 1,765.03 1,765.03 1,765.03 1,765.03 14.0K
10:59 1,765.41 1,765.41 1,765.41 1,765.41 14.9K
11:00 1,765.80 1,765.80 1,765.80 1,765.80 8.0K
11:01 1,765.81 1,765.81 1,765.81 1,765.81 4.9K
11:02 1,765.54 1,765.54 1,765.54 1,765.54 25.7K
11:03 1,765.77 1,765.77 1,765.77 1,765.77 77.1K
11:04 1,766.34 1,766.34 1,766.34 1,766.34 14.5K
11:05 1,766.29 1,766.29 1,766.29 1,766.29 20.1K
11:06 1,766.76 1,766.76 1,766.76 1,766.76 22.1K
11:07 1,766.54 1,766.54 1,766.54 1,766.54 11.6K
11:08 1,766.47 1,766.47 1,766.47 1,766.47 7.9K
11:09 1,766.56 1,766.56 1,766.56 1,766.56 15.6K
11:10 1,766.36 1,766.36 1,766.36 1,766.36 6.6K
11:11 1,766.61 1,766.61 1,766.61 1,766.61 21.1K
11:12 1,766.75 1,766.75 1,766.75 1,766.75 36.5K
11:13 1,766.85 1,766.85 1,766.85 1,766.85 24.4K
11:14 1,767.13 1,767.13 1,767.13 1,767.13 18.1K
11:15 1,767.22 1,767.22 1,767.22 1,767.22 12.4K
11:16 1,767.65 1,767.65 1,767.65 1,767.65 32.4K
11:17 1,767.82 1,767.82 1,767.82 1,767.82 8.4K
11:18 1,767.79 1,767.79 1,767.79 1,767.79 11.4K
11:19 1,767.94 1,767.94 1,767.94 1,767.94 14.3K
11:20 1,767.32 1,767.32 1,767.32 1,767.32 13.9K
11:21 1,766.58 1,766.58 1,766.58 1,766.58 24.2K
11:22 1,766.55 1,766.55 1,766.55 1,766.55 25.8K
11:23 1,767.11 1,767.11 1,767.11 1,767.11 32.3K
11:24 1,766.93 1,766.93 1,766.93 1,766.93 14.8K
11:25 1,766.88 1,766.88 1,766.88 1,766.88 20.6K
11:26 1,767.31 1,767.31 1,767.31 1,767.31 15.0K
11:27 1,767.12 1,767.12 1,767.12 1,767.12 23.8K
11:28 1,767.12 1,767.12 1,767.12 1,767.12 464.9K
11:29 1,767.76 1,767.76 1,767.76 1,767.76 18.5K
11:30 1,768.33 1,768.33 1,768.33 1,768.33 17.7K
11:31 1,768.98 1,768.98 1,768.98 1,768.98 35.2K
11:32 1,768.01 1,768.01 1,768.01 1,768.01 11.5K
11:33 1,767.97 1,767.97 1,767.97 1,767.97 31.9K
11:34 1,767.64 1,767.64 1,767.64 1,767.64 33.4K
11:35 1,767.37 1,767.37 1,767.37 1,767.37 210.0K
11:36 1,767.68 1,767.68 1,767.68 1,767.68 25.7K
11:37 1,768.02 1,768.02 1,768.02 1,768.02 61.0K
11:38 1,767.75 1,767.75 1,767.75 1,767.75 9.6K
11:39 1,767.85 1,767.85 1,767.85 1,767.85 18.6K
11:40 1,767.28 1,767.28 1,767.28 1,767.28 19.1K
11:41 1,766.89 1,766.89 1,766.89 1,766.89 16.6K
11:42 1,768.02 1,768.02 1,768.02 1,768.02 13.0K
11:43 1,768.18 1,768.18 1,768.18 1,768.18 739.2K
11:44 1,768.07 1,768.07 1,768.07 1,768.07 6.2K
11:45 1,768.39 1,768.39 1,768.39 1,768.39 20.7K
11:46 1,768.65 1,768.65 1,768.65 1,768.65 12.7K
11:47 1,768.53 1,768.53 1,768.53 1,768.53 18.6K
11:48 1,768.71 1,768.71 1,768.71 1,768.71 20.7K
11:49 1,768.80 1,768.80 1,768.80 1,768.80 69.7K
11:50 1,768.73 1,768.73 1,768.73 1,768.73 28.4K
11:51 1,769.25 1,769.25 1,769.25 1,769.25 22.7K
11:52 1,769.08 1,769.08 1,769.08 1,769.08 27.1K
11:53 1,769.37 1,769.37 1,769.37 1,769.37 7.6K
11:54 1,770.49 1,770.49 1,770.49 1,770.49 6.4K
11:55 1,770.23 1,770.23 1,770.23 1,770.23 12.4K
11:56 1,770.26 1,770.26 1,770.26 1,770.26 12.1K
11:57 1,770.06 1,770.06 1,770.06 1,770.06 15.8K
11:58 1,769.94 1,769.94 1,769.94 1,769.94 24.8K
11:59 1,769.81 1,769.81 1,769.81 1,769.81 67.7K
12:00 1,770.17 1,770.17 1,770.17 1,770.17 8.7K
12:01 1,770.14 1,770.14 1,770.14 1,770.14 20.6K
12:02 1,770.09 1,770.09 1,770.09 1,770.09 40.3K
12:03 1,769.24 1,769.24 1,769.24 1,769.24 153.9K
12:04 1,768.87 1,768.87 1,768.87 1,768.87 36.7K
12:05 1,768.89 1,768.89 1,768.89 1,768.89 10.2K
12:06 1,768.97 1,768.97 1,768.97 1,768.97 11.5K
12:07 1,769.20 1,769.20 1,769.20 1,769.20 46.2K
12:08 1,769.30 1,769.30 1,769.30 1,769.30 23.2K
12:09 1,768.86 1,768.86 1,768.86 1,768.86 16.5K
12:10 1,769.09 1,769.09 1,769.09 1,769.09 12.6K
12:11 1,769.88 1,769.88 1,769.88 1,769.88 8.2K
12:12 1,769.99 1,769.99 1,769.99 1,769.99 3.9K
12:13 1,769.99 1,769.99 1,769.99 1,769.99 24.0K
12:14 1,770.22 1,770.22 1,770.22 1,770.22 18.6K
12:15 1,769.91 1,769.91 1,769.91 1,769.91 23.5K
12:16 1,769.52 1,769.52 1,769.52 1,769.52 17.3K
12:17 1,769.49 1,769.49 1,769.49 1,769.49 13.1K
12:18 1,769.65 1,769.65 1,769.65 1,769.65 9.5K
12:19 1,769.55 1,769.55 1,769.55 1,769.55 16.8K
12:20 1,770.00 1,770.00 1,770.00 1,770.00 12.3K
12:21 1,770.07 1,770.07 1,770.07 1,770.07 11.6K
12:22 1,770.28 1,770.28 1,770.28 1,770.28 5.1K
12:23 1,769.92 1,769.92 1,769.92 1,769.92 7.8K
12:24 1,769.63 1,769.63 1,769.63 1,769.63 7.8K
12:25 1,769.65 1,769.65 1,769.65 1,769.65 10.6K
12:26 1,770.08 1,770.08 1,770.08 1,770.08 62.5K
12:27 1,769.95 1,769.95 1,769.95 1,769.95 5.2K
12:28 1,769.90 1,769.90 1,769.90 1,769.90 24.7K
12:29 1,769.99 1,769.99 1,769.99 1,769.99 12.1K
12:30 1,770.33 1,770.33 1,770.33 1,770.33 8.0K
12:31 1,770.24 1,770.24 1,770.24 1,770.24 12.5K
12:32 1,770.33 1,770.33 1,770.33 1,770.33 10.4K
12:33 1,770.49 1,770.49 1,770.49 1,770.49 14.9K
12:34 1,770.55 1,770.55 1,770.55 1,770.55 17.1K
12:35 1,770.68 1,770.68 1,770.68 1,770.68 73.4K
12:36 1,770.78 1,770.78 1,770.78 1,770.78 35.5K
12:37 1,771.13 1,771.13 1,771.13 1,771.13 76.6K
12:38 1,771.19 1,771.19 1,771.19 1,771.19 36.2K
12:39 1,771.22 1,771.22 1,771.22 1,771.22 32.7K
12:40 1,771.33 1,771.33 1,771.33 1,771.33 15.0K
12:41 1,771.65 1,771.65 1,771.65 1,771.65 11.0K
12:42 1,771.55 1,771.55 1,771.55 1,771.55 2.3K
12:43 1,771.46 1,771.46 1,771.46 1,771.46 48.4K
12:44 1,772.14 1,772.14 1,772.14 1,772.14 10.1K
12:45 1,772.38 1,772.38 1,772.38 1,772.38 30.5K
12:46 1,772.20 1,772.20 1,772.20 1,772.20 11.9K
12:47 1,772.31 1,772.31 1,772.31 1,772.31 23.8K
12:48 1,772.28 1,772.28 1,772.28 1,772.28 10.3K
12:49 1,771.46 1,771.46 1,771.46 1,771.46 8.9K
12:50 1,771.66 1,771.66 1,771.66 1,771.66 79.2K
12:51 1,771.72 1,771.72 1,771.72 1,771.72 8.0K
12:52 1,772.07 1,772.07 1,772.07 1,772.07 70.0K
12:53 1,772.12 1,772.12 1,772.12 1,772.12 23.2K
12:54 1,771.96 1,771.96 1,771.96 1,771.96 10.9K
12:55 1,772.03 1,772.03 1,772.03 1,772.03 10.3K
12:56 1,771.98 1,771.98 1,771.98 1,771.98 14.8K
12:57 1,772.20 1,772.20 1,772.20 1,772.20 33.1K
12:58 1,772.37 1,772.37 1,772.37 1,772.37 15.8K
12:59 1,771.87 1,771.87 1,771.87 1,771.87 18.7K
13:00 1,772.01 1,772.01 1,772.01 1,772.01 33.3K
13:01 1,772.03 1,772.03 1,772.03 1,772.03 10.6K
13:02 1,772.45 1,772.45 1,772.45 1,772.45 8.6K
13:03 1,772.49 1,772.49 1,772.49 1,772.49 9.8K
13:04 1,772.25 1,772.25 1,772.25 1,772.25 6.5K
13:05 1,772.21 1,772.21 1,772.21 1,772.21 4.0K
13:06 1,771.71 1,771.71 1,771.71 1,771.71 19.3K
13:07 1,771.42 1,771.42 1,771.42 1,771.42 1,048.0K
13:08 1,771.19 1,771.19 1,771.19 1,771.19 70.7K
13:09 1,771.52 1,771.52 1,771.52 1,771.52 9.8K
13:10 1,771.58 1,771.58 1,771.58 1,771.58 10.6K
13:11 1,771.38 1,771.38 1,771.38 1,771.38 23.4K
13:12 1,770.53 1,770.53 1,770.53 1,770.53 4.2K
13:13 1,771.08 1,771.08 1,771.08 1,771.08 67.9K
13:14 1,771.06 1,771.06 1,771.06 1,771.06 10.6K
13:15 1,771.98 1,771.98 1,771.98 1,771.98 11.4K
13:16 1,771.99 1,771.99 1,771.99 1,771.99 17.2K
13:17 1,771.71 1,771.71 1,771.71 1,771.71 16.2K
13:18 1,771.92 1,771.92 1,771.92 1,771.92 18.0K
13:19 1,772.29 1,772.29 1,772.29 1,772.29 36.3K
13:20 1,772.41 1,772.41 1,772.41 1,772.41 17.2K
13:21 1,771.29 1,771.29 1,771.29 1,771.29 72.5K
13:22 1,771.59 1,771.59 1,771.59 1,771.59 9.7K
13:23 1,770.89 1,770.89 1,770.89 1,770.89 32.2K
13:24 1,770.69 1,770.69 1,770.69 1,770.69 30.6K
13:25 1,770.12 1,770.12 1,770.12 1,770.12 10.5K
13:26 1,770.22 1,770.22 1,770.22 1,770.22 13.2K
13:27 1,770.24 1,770.24 1,770.24 1,770.24 10.1K
13:28 1,770.31 1,770.31 1,770.31 1,770.31 18.9K
13:29 1,770.07 1,770.07 1,770.07 1,770.07 11.6K
13:30 1,770.24 1,770.24 1,770.24 1,770.24 6.3K
13:31 1,770.13 1,770.13 1,770.13 1,770.13 4.9K
13:32 1,769.84 1,769.84 1,769.84 1,769.84 13.7K
13:33 1,769.43 1,769.43 1,769.43 1,769.43 42.2K
13:34 1,768.44 1,768.44 1,768.44 1,768.44 27.0K
13:35 1,768.32 1,768.32 1,768.32 1,768.32 13.8K
13:36 1,767.89 1,767.89 1,767.89 1,767.89 7.9K
13:37 1,767.17 1,767.17 1,767.17 1,767.17 16.4K
13:38 1,766.61 1,766.61 1,766.61 1,766.61 7.4K
13:39 1,766.86 1,766.86 1,766.86 1,766.86 8.3K
13:40 1,766.39 1,766.39 1,766.39 1,766.39 27.0K
13:41 1,765.98 1,765.98 1,765.98 1,765.98 14.0K
13:42 1,766.90 1,766.90 1,766.90 1,766.90 49.5K
13:43 1,766.92 1,766.92 1,766.92 1,766.92 17.9K
13:44 1,766.74 1,766.74 1,766.74 1,766.74 29.5K
13:45 1,766.84 1,766.84 1,766.84 1,766.84 29.9K
13:46 1,767.05 1,767.05 1,767.05 1,767.05 23.9K
13:47 1,767.30 1,767.30 1,767.30 1,767.30 18.6K
13:48 1,767.77 1,767.77 1,767.77 1,767.77 9.5K
13:49 1,767.89 1,767.89 1,767.89 1,767.89 29.7K
13:50 1,767.88 1,767.88 1,767.88 1,767.88 19.1K
13:51 1,767.65 1,767.65 1,767.65 1,767.65 5.7K
13:52 1,767.44 1,767.44 1,767.44 1,767.44 10.9K
13:53 1,767.49 1,767.49 1,767.49 1,767.49 31.5K
13:54 1,767.79 1,767.79 1,767.79 1,767.79 7.9K
13:55 1,767.47 1,767.47 1,767.47 1,767.47 5.3K
13:56 1,767.47 1,767.47 1,767.47 1,767.47 9.9K
13:57 1,767.54 1,767.54 1,767.54 1,767.54 29.0K
13:58 1,767.81 1,767.81 1,767.81 1,767.81 8.3K
13:59 1,767.95 1,767.95 1,767.95 1,767.95 25.9K
14:00 1,767.34 1,767.34 1,767.34 1,767.34 12.1K
14:01 1,768.29 1,768.29 1,768.29 1,768.29 10.6K
14:02 1,768.92 1,768.92 1,768.92 1,768.92 11.9K
14:03 1,768.56 1,768.56 1,768.56 1,768.56 39.5K
14:04 1,768.32 1,768.32 1,768.32 1,768.32 25.3K
14:05 1,768.77 1,768.77 1,768.77 1,768.77 9.1K
14:06 1,768.55 1,768.55 1,768.55 1,768.55 13.8K
14:07 1,768.75 1,768.75 1,768.75 1,768.75 4.7K
14:08 1,768.97 1,768.97 1,768.97 1,768.97 7.1K
14:09 1,768.75 1,768.75 1,768.75 1,768.75 14.6K
14:10 1,768.43 1,768.43 1,768.43 1,768.43 13.1K
14:11 1,768.32 1,768.32 1,768.32 1,768.32 6.5K
14:12 1,768.50 1,768.50 1,768.50 1,768.50 23.1K
14:13 1,768.90 1,768.90 1,768.90 1,768.90 8.0K
14:14 1,769.43 1,769.43 1,769.43 1,769.43 12.6K
14:15 1,769.35 1,769.35 1,769.35 1,769.35 22.7K
14:16 1,770.03 1,770.03 1,770.03 1,770.03 15.4K
14:17 1,769.93 1,769.93 1,769.93 1,769.93 24.3K
14:18 1,770.30 1,770.30 1,770.30 1,770.30 58.8K
14:19 1,769.75 1,769.75 1,769.75 1,769.75 8.9K
14:20 1,769.12 1,769.12 1,769.12 1,769.12 19.0K
14:21 1,769.15 1,769.15 1,769.15 1,769.15 10.8K
14:22 1,771.34 1,771.34 1,771.34 1,771.34 68.8K
14:23 1,771.21 1,771.21 1,771.21 1,771.21 31.3K
14:24 1,770.73 1,770.73 1,770.73 1,770.73 6.7K
14:25 1,770.24 1,770.24 1,770.24 1,770.24 7.1K
14:26 1,770.24 1,770.24 1,770.24 1,770.24 16.5K
14:27 1,770.75 1,770.75 1,770.75 1,770.75 16.0K
14:28 1,770.63 1,770.63 1,770.63 1,770.63 33.5K
14:29 1,770.95 1,770.95 1,770.95 1,770.95 22.9K
14:30 1,771.08 1,771.08 1,771.08 1,771.08 13.0K
14:31 1,770.81 1,770.81 1,770.81 1,770.81 5.5K
14:32 1,770.44 1,770.44 1,770.44 1,770.44 25.3K
14:33 1,770.62 1,770.62 1,770.62 1,770.62 14.1K
14:34 1,769.65 1,769.65 1,769.65 1,769.65 14.1K
14:35 1,769.95 1,769.95 1,769.95 1,769.95 5.9K
14:36 1,769.54 1,769.54 1,769.54 1,769.54 8.1K
14:37 1,769.41 1,769.41 1,769.41 1,769.41 5.9K
14:38 1,769.47 1,769.47 1,769.47 1,769.47 6.3K
14:39 1,768.77 1,768.77 1,768.77 1,768.77 11.0K
14:40 1,768.49 1,768.49 1,768.49 1,768.49 19.9K
14:41 1,768.69 1,768.69 1,768.69 1,768.69 12.9K
14:42 1,769.32 1,769.32 1,769.32 1,769.32 8.8K
14:43 1,768.73 1,768.73 1,768.73 1,768.73 18.1K
14:44 1,768.97 1,768.97 1,768.97 1,768.97 14.4K
14:45 1,768.98 1,768.98 1,768.98 1,768.98 31.6K
14:46 1,768.83 1,768.83 1,768.83 1,768.83 18.5K
14:47 1,769.06 1,769.06 1,769.06 1,769.06 22.2K
14:48 1,769.10 1,769.10 1,769.10 1,769.10 15.8K
14:49 1,769.32 1,769.32 1,769.32 1,769.32 6.8K
14:50 1,769.63 1,769.63 1,769.63 1,769.63 15.2K
14:51 1,769.70 1,769.70 1,769.70 1,769.70 16.2K
14:52 1,769.88 1,769.88 1,769.88 1,769.88 26.8K
14:53 1,770.14 1,770.14 1,770.14 1,770.14 38.7K
14:54 1,768.16 1,768.16 1,768.16 1,768.16 22.0K
14:55 1,767.17 1,767.17 1,767.17 1,767.17 23.9K
14:56 1,767.48 1,767.48 1,767.48 1,767.48 14.3K
14:57 1,767.03 1,767.03 1,767.03 1,767.03 13.7K
14:58 1,767.38 1,767.38 1,767.38 1,767.38 14.8K
14:59 1,767.30 1,767.30 1,767.30 1,767.30 22.8K
15:00 1,766.41 1,766.41 1,766.41 1,766.41 10.5K
15:01 1,766.16 1,766.16 1,766.16 1,766.16 22.6K
15:02 1,766.36 1,766.36 1,766.36 1,766.36 17.7K
15:03 1,765.31 1,765.31 1,765.31 1,765.31 30.5K
15:04 1,765.64 1,765.64 1,765.64 1,765.64 15.4K
15:05 1,766.47 1,766.47 1,766.47 1,766.47 20.7K
15:06 1,767.44 1,767.44 1,767.44 1,767.44 19.3K
15:07 1,766.82 1,766.82 1,766.82 1,766.82 42.4K
15:08 1,765.32 1,765.32 1,765.32 1,765.32 20.8K
15:09 1,764.43 1,764.43 1,764.43 1,764.43 20.4K
15:10 1,763.09 1,763.09 1,763.09 1,763.09 27.5K
15:11 1,763.98 1,763.98 1,763.98 1,763.98 12.8K
15:12 1,764.79 1,764.79 1,764.79 1,764.79 42.2K
15:13 1,764.45 1,764.45 1,764.45 1,764.45 25.8K
15:14 1,764.85 1,764.85 1,764.85 1,764.85 26.8K
15:15 1,764.90 1,764.90 1,764.90 1,764.90 8.2K
15:16 1,764.66 1,764.66 1,764.66 1,764.66 10.1K
15:17 1,765.29 1,765.29 1,765.29 1,765.29 22.2K
15:18 1,765.86 1,765.86 1,765.86 1,765.86 22.2K
15:19 1,765.28 1,765.28 1,765.28 1,765.28 15.7K
15:20 1,763.74 1,763.74 1,763.74 1,763.74 18.2K
15:21 1,764.22 1,764.22 1,764.22 1,764.22 50.5K
15:22 1,763.64 1,763.64 1,763.64 1,763.64 8.7K
15:23 1,763.10 1,763.10 1,763.10 1,763.10 17.2K
15:24 1,763.35 1,763.35 1,763.35 1,763.35 20.4K
15:25 1,764.40 1,764.40 1,764.40 1,764.40 41.8K
15:26 1,764.81 1,764.81 1,764.81 1,764.81 17.9K
15:27 1,764.55 1,764.55 1,764.55 1,764.55 18.9K
15:28 1,764.49 1,764.49 1,764.49 1,764.49 41.7K
15:29 1,764.64 1,764.64 1,764.64 1,764.64 8.9K
15:30 1,764.14 1,764.14 1,764.14 1,764.14 38.5K
15:31 1,763.29 1,763.29 1,763.29 1,763.29 50.1K
15:32 1,763.66 1,763.66 1,763.66 1,763.66 47.9K
15:33 1,762.14 1,762.14 1,762.14 1,762.14 55.0K
15:34 1,761.26 1,761.26 1,761.26 1,761.26 34.0K
15:35 1,760.84 1,760.84 1,760.84 1,760.84 58.7K
15:36 1,761.25 1,761.25 1,761.25 1,761.25 18.2K
15:37 1,761.19 1,761.19 1,761.19 1,761.19 17.9K
15:38 1,760.80 1,760.80 1,760.80 1,760.80 49.3K
15:39 1,760.38 1,760.38 1,760.38 1,760.38 47.3K
15:40 1,760.31 1,760.31 1,760.31 1,760.31 59.6K
15:41 1,760.08 1,760.08 1,760.08 1,760.08 40.3K
15:42 1,759.53 1,759.53 1,759.53 1,759.53 167.2K
15:43 1,759.06 1,759.06 1,759.06 1,759.06 18.6K
15:44 1,760.47 1,760.47 1,760.47 1,760.47 32.0K
15:45 1,760.24 1,760.24 1,760.24 1,760.24 57.8K
15:46 1,760.38 1,760.38 1,760.38 1,760.38 25.9K
15:47 1,758.23 1,758.23 1,758.23 1,758.23 29.7K
15:48 1,757.53 1,757.53 1,757.53 1,757.53 18.3K
15:49 1,756.53 1,756.53 1,756.53 1,756.53 42.6K
15:50 1,756.38 1,756.38 1,756.38 1,756.38 78.5K
15:51 1,755.08 1,755.08 1,755.08 1,755.08 32.9K
15:52 1,755.91 1,755.91 1,755.91 1,755.91 40.1K
15:53 1,756.41 1,756.41 1,756.41 1,756.41 34.8K
15:54 1,756.58 1,756.58 1,756.58 1,756.58 38.5K
15:55 1,756.75 1,756.75 1,756.75 1,756.75 122.8K
15:56 1,756.27 1,756.27 1,756.27 1,756.27 20.2K
15:57 1,756.30 1,756.30 1,756.30 1,756.30 101.5K
15:58 1,756.32 1,756.32 1,756.32 1,756.32 44.1K
15:59 1,756.98 1,756.98 1,756.98 1,756.98 44.1K
16:00 1,757.42 1,757.42 1,757.42 1,757.42 33.5K
16:01 1,758.55 1,758.55 1,758.55 1,758.55 18.2K
16:02 1,757.99 1,757.99 1,757.99 1,757.99 40.5K
16:03 1,758.68 1,758.68 1,758.68 1,758.68 18.2K
16:04 1,757.81 1,757.81 1,757.81 1,757.81 23.3K
16:05 1,758.35 1,758.35 1,758.35 1,758.35 13.6K
16:06 1,756.94 1,756.94 1,756.94 1,756.94 23.5K
16:07 1,757.59 1,757.59 1,757.59 1,757.59 27.2K
16:08 1,758.77 1,758.77 1,758.77 1,758.77 18.6K
16:09 1,758.88 1,758.88 1,758.88 1,758.88 56.6K
16:10 1,758.12 1,758.12 1,758.12 1,758.12 29.6K
16:11 1,758.15 1,758.15 1,758.15 1,758.15 24.7K
16:12 1,756.79 1,756.79 1,756.79 1,756.79 33.0K
16:13 1,757.93 1,757.93 1,757.93 1,757.93 40.1K
16:14 1,757.47 1,757.47 1,757.47 1,757.47 17.0K
16:15 1,757.24 1,757.24 1,757.24 1,757.24 66.0K
16:16 1,756.48 1,756.48 1,756.48 1,756.48 37.6K
16:17 1,756.41 1,756.41 1,756.41 1,756.41 17.6K
16:18 1,757.24 1,757.24 1,757.24 1,757.24 26.0K
16:19 1,757.03 1,757.03 1,757.03 1,757.03 27.7K
16:20 1,756.53 1,756.53 1,756.53 1,756.53 28.6K
16:21 1,756.61 1,756.61 1,756.61 1,756.61 12.0K
16:22 1,757.04 1,757.04 1,757.04 1,757.04 21.2K
16:23 1,757.59 1,757.59 1,757.59 1,757.59 19.4K
16:24 1,757.74 1,757.74 1,757.74 1,757.74 17.1K
16:25 1,758.00 1,758.00 1,758.00 1,758.00 23.4K
16:26 1,757.57 1,757.57 1,757.57 1,757.57 62.8K
16:27 1,757.50 1,757.50 1,757.50 1,757.50 31.6K
16:28 1,757.32 1,757.32 1,757.32 1,757.32 15.9K
16:29 1,757.38 1,757.38 1,757.38 1,757.38 31.3K
16:30 1,757.43 1,757.43 1,757.43 1,757.43 25.5K
16:31 1,757.34 1,757.34 1,757.34 1,757.34 38.6K
16:32 1,758.17 1,758.17 1,758.17 1,758.17 34.6K
16:33 1,758.67 1,758.67 1,758.67 1,758.67 36.6K
16:34 1,757.67 1,757.67 1,757.67 1,757.67 28.1K
16:35 1,757.24 1,757.24 1,757.24 1,757.24 42.7K
16:36 1,757.20 1,757.20 1,757.20 1,757.20 88.4K
16:37 1,756.24 1,756.24 1,756.24 1,756.24 29.0K
16:38 1,756.58 1,756.58 1,756.58 1,756.58 29.0K
16:39 1,757.15 1,757.15 1,757.15 1,757.15 13.2K
16:40 1,757.02 1,757.02 1,757.02 1,757.02 23.3K
16:41 1,757.37 1,757.37 1,757.37 1,757.37 30.7K
16:42 1,757.79 1,757.79 1,757.79 1,757.79 30.7K
16:43 1,758.26 1,758.26 1,758.26 1,758.26 74.1K
16:44 1,759.04 1,759.04 1,759.04 1,759.04 27.9K
16:45 1,759.91 1,759.91 1,759.91 1,759.91 81.8K
16:46 1,759.98 1,759.98 1,759.98 1,759.98 107.4K
16:47 1,759.09 1,759.09 1,759.09 1,759.09 59.9K
16:48 1,759.19 1,759.19 1,759.19 1,759.19 38.2K
16:49 1,759.04 1,759.04 1,759.04 1,759.04 95.4K
16:50 1,758.28 1,758.28 1,758.28 1,758.28 59.4K
16:51 1,758.56 1,758.56 1,758.56 1,758.56 33.9K
16:52 1,758.74 1,758.74 1,758.74 1,758.74 71.0K
16:53 1,757.49 1,757.49 1,757.49 1,757.49 40.8K
16:54 1,756.73 1,756.73 1,756.73 1,756.73 49.1K
16:55 1,757.74 1,757.74 1,757.74 1,757.74 7,009.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし