OMX Copenhagen All shares PI (OMXCPI)

OMXCPI
🏛️ デンマーク →
1,299.26
最終更新: 2025-10-06
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 1,744.47 1,744.47 1,744.47 1,744.47 552.4K
09:01 1,748.04 1,748.04 1,748.04 1,748.04 161.5K
09:02 1,743.79 1,743.79 1,743.79 1,743.79 79.8K
09:03 1,744.64 1,744.64 1,744.64 1,744.64 101.1K
09:04 1,743.50 1,743.50 1,743.50 1,743.50 91.9K
09:05 1,746.38 1,746.38 1,746.38 1,746.38 250.0K
09:06 1,746.89 1,746.89 1,746.89 1,746.89 314.0K
09:07 1,744.57 1,744.57 1,744.57 1,744.57 111.8K
09:08 1,743.90 1,743.90 1,743.90 1,743.90 45.2K
09:09 1,742.61 1,742.61 1,742.61 1,742.61 63.8K
09:10 1,741.17 1,741.17 1,741.17 1,741.17 52.5K
09:11 1,740.61 1,740.61 1,740.61 1,740.61 122.8K
09:12 1,741.19 1,741.19 1,741.19 1,741.19 43.6K
09:13 1,741.16 1,741.16 1,741.16 1,741.16 46.4K
09:14 1,741.06 1,741.06 1,741.06 1,741.06 16.9K
09:15 1,741.95 1,741.95 1,741.95 1,741.95 210.0K
09:16 1,744.07 1,744.07 1,744.07 1,744.07 32.5K
09:17 1,744.61 1,744.61 1,744.61 1,744.61 20.6K
09:18 1,744.20 1,744.20 1,744.20 1,744.20 22.7K
09:19 1,743.91 1,743.91 1,743.91 1,743.91 11.8K
09:20 1,744.53 1,744.53 1,744.53 1,744.53 23.8K
09:21 1,744.06 1,744.06 1,744.06 1,744.06 37.1K
09:22 1,744.14 1,744.14 1,744.14 1,744.14 29.1K
09:23 1,744.19 1,744.19 1,744.19 1,744.19 180.2K
09:24 1,744.93 1,744.93 1,744.93 1,744.93 29.3K
09:25 1,745.66 1,745.66 1,745.66 1,745.66 74.0K
09:26 1,745.97 1,745.97 1,745.97 1,745.97 70.2K
09:27 1,746.07 1,746.07 1,746.07 1,746.07 16.4K
09:28 1,743.93 1,743.93 1,743.93 1,743.93 21.4K
09:29 1,744.56 1,744.56 1,744.56 1,744.56 14.4K
09:30 1,745.35 1,745.35 1,745.35 1,745.35 22.7K
09:31 1,745.06 1,745.06 1,745.06 1,745.06 15.1K
09:32 1,744.26 1,744.26 1,744.26 1,744.26 21.0K
09:33 1,744.32 1,744.32 1,744.32 1,744.32 30.7K
09:34 1,744.79 1,744.79 1,744.79 1,744.79 51.5K
09:35 1,744.70 1,744.70 1,744.70 1,744.70 52.7K
09:36 1,744.76 1,744.76 1,744.76 1,744.76 11.4K
09:37 1,744.71 1,744.71 1,744.71 1,744.71 22.8K
09:38 1,744.71 1,744.71 1,744.71 1,744.71 36.2K
09:39 1,744.34 1,744.34 1,744.34 1,744.34 33.5K
09:40 1,742.89 1,742.89 1,742.89 1,742.89 51.4K
09:41 1,742.56 1,742.56 1,742.56 1,742.56 34.5K
09:42 1,742.80 1,742.80 1,742.80 1,742.80 41.6K
09:43 1,741.52 1,741.52 1,741.52 1,741.52 21.1K
09:44 1,740.32 1,740.32 1,740.32 1,740.32 46.5K
09:45 1,740.93 1,740.93 1,740.93 1,740.93 32.2K
09:46 1,740.31 1,740.31 1,740.31 1,740.31 31.7K
09:47 1,740.38 1,740.38 1,740.38 1,740.38 33.6K
09:48 1,741.42 1,741.42 1,741.42 1,741.42 88.4K
09:49 1,741.42 1,741.42 1,741.42 1,741.42 37.1K
09:50 1,741.19 1,741.19 1,741.19 1,741.19 18.5K
09:51 1,741.51 1,741.51 1,741.51 1,741.51 15.5K
09:52 1,742.09 1,742.09 1,742.09 1,742.09 19.5K
09:53 1,742.07 1,742.07 1,742.07 1,742.07 64.8K
09:54 1,742.66 1,742.66 1,742.66 1,742.66 25.4K
09:55 1,743.74 1,743.74 1,743.74 1,743.74 45.2K
09:56 1,744.53 1,744.53 1,744.53 1,744.53 57.0K
09:57 1,745.97 1,745.97 1,745.97 1,745.97 42.4K
09:58 1,748.50 1,748.50 1,748.50 1,748.50 99.7K
09:59 1,749.03 1,749.03 1,749.03 1,749.03 36.7K
10:00 1,749.55 1,749.55 1,749.55 1,749.55 96.6K
10:01 1,748.44 1,748.44 1,748.44 1,748.44 33.6K
10:02 1,748.43 1,748.43 1,748.43 1,748.43 19.5K
10:03 1,747.92 1,747.92 1,747.92 1,747.92 28.1K
10:04 1,748.21 1,748.21 1,748.21 1,748.21 14.5K
10:05 1,747.60 1,747.60 1,747.60 1,747.60 20.0K
10:06 1,747.96 1,747.96 1,747.96 1,747.96 42.4K
10:07 1,747.97 1,747.97 1,747.97 1,747.97 27.1K
10:08 1,748.27 1,748.27 1,748.27 1,748.27 13.3K
10:09 1,748.50 1,748.50 1,748.50 1,748.50 18.1K
10:10 1,748.32 1,748.32 1,748.32 1,748.32 38.6K
10:11 1,749.60 1,749.60 1,749.60 1,749.60 57.2K
10:12 1,750.47 1,750.47 1,750.47 1,750.47 67.0K
10:13 1,752.40 1,752.40 1,752.40 1,752.40 32.0K
10:14 1,752.26 1,752.26 1,752.26 1,752.26 55.1K
10:15 1,752.66 1,752.66 1,752.66 1,752.66 17.3K
10:16 1,753.14 1,753.14 1,753.14 1,753.14 21.5K
10:17 1,754.00 1,754.00 1,754.00 1,754.00 30.6K
10:18 1,754.61 1,754.61 1,754.61 1,754.61 14.6K
10:19 1,753.88 1,753.88 1,753.88 1,753.88 20.5K
10:20 1,754.25 1,754.25 1,754.25 1,754.25 19.2K
10:21 1,753.84 1,753.84 1,753.84 1,753.84 29.1K
10:22 1,754.41 1,754.41 1,754.41 1,754.41 30.7K
10:23 1,754.27 1,754.27 1,754.27 1,754.27 16.1K
10:24 1,754.79 1,754.79 1,754.79 1,754.79 40.0K
10:25 1,755.02 1,755.02 1,755.02 1,755.02 35.7K
10:26 1,754.40 1,754.40 1,754.40 1,754.40 25.0K
10:27 1,753.90 1,753.90 1,753.90 1,753.90 55.1K
10:28 1,751.52 1,751.52 1,751.52 1,751.52 17.5K
10:29 1,750.40 1,750.40 1,750.40 1,750.40 20.6K
10:30 1,750.84 1,750.84 1,750.84 1,750.84 24.2K
10:31 1,751.58 1,751.58 1,751.58 1,751.58 50.1K
10:32 1,751.57 1,751.57 1,751.57 1,751.57 28.8K
10:33 1,751.84 1,751.84 1,751.84 1,751.84 84.9K
10:34 1,751.32 1,751.32 1,751.32 1,751.32 45.2K
10:35 1,750.69 1,750.69 1,750.69 1,750.69 58.5K
10:36 1,750.88 1,750.88 1,750.88 1,750.88 35.0K
10:37 1,750.17 1,750.17 1,750.17 1,750.17 22.5K
10:38 1,749.73 1,749.73 1,749.73 1,749.73 16.5K
10:39 1,749.15 1,749.15 1,749.15 1,749.15 25.5K
10:40 1,749.13 1,749.13 1,749.13 1,749.13 10.6K
10:41 1,749.37 1,749.37 1,749.37 1,749.37 16.2K
10:42 1,749.19 1,749.19 1,749.19 1,749.19 12.5K
10:43 1,749.24 1,749.24 1,749.24 1,749.24 64.5K
10:44 1,749.74 1,749.74 1,749.74 1,749.74 25.6K
10:45 1,749.58 1,749.58 1,749.58 1,749.58 104.6K
10:46 1,749.38 1,749.38 1,749.38 1,749.38 12.1K
10:47 1,749.08 1,749.08 1,749.08 1,749.08 533.4K
10:48 1,748.63 1,748.63 1,748.63 1,748.63 108.3K
10:49 1,748.28 1,748.28 1,748.28 1,748.28 19.6K
10:50 1,748.51 1,748.51 1,748.51 1,748.51 98.5K
10:51 1,749.05 1,749.05 1,749.05 1,749.05 24.8K
10:52 1,749.87 1,749.87 1,749.87 1,749.87 34.9K
10:53 1,750.43 1,750.43 1,750.43 1,750.43 30.9K
10:54 1,750.58 1,750.58 1,750.58 1,750.58 19.8K
10:55 1,750.26 1,750.26 1,750.26 1,750.26 10.7K
10:56 1,750.56 1,750.56 1,750.56 1,750.56 21.2K
10:57 1,750.38 1,750.38 1,750.38 1,750.38 17.9K
10:58 1,750.37 1,750.37 1,750.37 1,750.37 16.5K
10:59 1,751.06 1,751.06 1,751.06 1,751.06 6.9K
11:00 1,751.13 1,751.13 1,751.13 1,751.13 50.8K
11:01 1,750.97 1,750.97 1,750.97 1,750.97 21.7K
11:02 1,751.08 1,751.08 1,751.08 1,751.08 56.3K
11:03 1,751.37 1,751.37 1,751.37 1,751.37 15.4K
11:04 1,751.54 1,751.54 1,751.54 1,751.54 44.2K
11:05 1,751.12 1,751.12 1,751.12 1,751.12 27.5K
11:06 1,751.02 1,751.02 1,751.02 1,751.02 42.1K
11:07 1,751.42 1,751.42 1,751.42 1,751.42 45.5K
11:08 1,752.21 1,752.21 1,752.21 1,752.21 23.1K
11:09 1,752.17 1,752.17 1,752.17 1,752.17 14.0K
11:10 1,751.48 1,751.48 1,751.48 1,751.48 22.3K
11:11 1,751.65 1,751.65 1,751.65 1,751.65 17.4K
11:12 1,751.81 1,751.81 1,751.81 1,751.81 10.0K
11:13 1,751.90 1,751.90 1,751.90 1,751.90 168.1K
11:14 1,751.93 1,751.93 1,751.93 1,751.93 8.1K
11:15 1,751.74 1,751.74 1,751.74 1,751.74 15.8K
11:16 1,751.74 1,751.74 1,751.74 1,751.74 34.3K
11:17 1,751.93 1,751.93 1,751.93 1,751.93 27.7K
11:18 1,752.00 1,752.00 1,752.00 1,752.00 17.1K
11:19 1,750.88 1,750.88 1,750.88 1,750.88 20.6K
11:20 1,751.60 1,751.60 1,751.60 1,751.60 18.7K
11:21 1,751.43 1,751.43 1,751.43 1,751.43 13.8K
11:22 1,750.92 1,750.92 1,750.92 1,750.92 19.4K
11:23 1,750.73 1,750.73 1,750.73 1,750.73 15.2K
11:24 1,750.39 1,750.39 1,750.39 1,750.39 98.3K
11:25 1,751.22 1,751.22 1,751.22 1,751.22 23.8K
11:26 1,750.76 1,750.76 1,750.76 1,750.76 27.9K
11:27 1,750.40 1,750.40 1,750.40 1,750.40 20.0K
11:28 1,751.16 1,751.16 1,751.16 1,751.16 14.9K
11:29 1,751.39 1,751.39 1,751.39 1,751.39 14.3K
11:30 1,751.53 1,751.53 1,751.53 1,751.53 8.7K
11:31 1,751.52 1,751.52 1,751.52 1,751.52 8.8K
11:32 1,751.12 1,751.12 1,751.12 1,751.12 15.7K
11:33 1,750.70 1,750.70 1,750.70 1,750.70 18.1K
11:34 1,751.26 1,751.26 1,751.26 1,751.26 30.8K
11:35 1,751.74 1,751.74 1,751.74 1,751.74 6.9K
11:36 1,752.33 1,752.33 1,752.33 1,752.33 36.0K
11:37 1,752.45 1,752.45 1,752.45 1,752.45 29.7K
11:38 1,753.47 1,753.47 1,753.47 1,753.47 13.1K
11:39 1,753.40 1,753.40 1,753.40 1,753.40 6.8K
11:40 1,753.85 1,753.85 1,753.85 1,753.85 9.0K
11:41 1,753.81 1,753.81 1,753.81 1,753.81 16.0K
11:42 1,753.09 1,753.09 1,753.09 1,753.09 42.9K
11:43 1,752.89 1,752.89 1,752.89 1,752.89 172.1K
11:44 1,753.26 1,753.26 1,753.26 1,753.26 11.2K
11:45 1,752.71 1,752.71 1,752.71 1,752.71 15.0K
11:46 1,752.87 1,752.87 1,752.87 1,752.87 13.2K
11:47 1,752.61 1,752.61 1,752.61 1,752.61 43.3K
11:48 1,752.84 1,752.84 1,752.84 1,752.84 6.3K
11:49 1,752.81 1,752.81 1,752.81 1,752.81 19.9K
11:50 1,752.82 1,752.82 1,752.82 1,752.82 62.7K
11:51 1,753.02 1,753.02 1,753.02 1,753.02 13.6K
11:52 1,752.75 1,752.75 1,752.75 1,752.75 11.9K
11:53 1,752.67 1,752.67 1,752.67 1,752.67 32.8K
11:54 1,752.74 1,752.74 1,752.74 1,752.74 20.1K
11:55 1,753.01 1,753.01 1,753.01 1,753.01 16.6K
11:56 1,753.24 1,753.24 1,753.24 1,753.24 9.7K
11:57 1,753.21 1,753.21 1,753.21 1,753.21 48.9K
11:58 1,753.27 1,753.27 1,753.27 1,753.27 90.0K
11:59 1,752.86 1,752.86 1,752.86 1,752.86 35.6K
12:00 1,752.77 1,752.77 1,752.77 1,752.77 43.1K
12:01 1,753.45 1,753.45 1,753.45 1,753.45 16.5K
12:02 1,753.28 1,753.28 1,753.28 1,753.28 7.9K
12:03 1,752.82 1,752.82 1,752.82 1,752.82 634.8K
12:04 1,752.31 1,752.31 1,752.31 1,752.31 6.9K
12:05 1,752.47 1,752.47 1,752.47 1,752.47 13.1K
12:06 1,752.23 1,752.23 1,752.23 1,752.23 14.1K
12:07 1,752.21 1,752.21 1,752.21 1,752.21 13.4K
12:08 1,752.31 1,752.31 1,752.31 1,752.31 4.8K
12:09 1,752.77 1,752.77 1,752.77 1,752.77 9.1K
12:10 1,753.09 1,753.09 1,753.09 1,753.09 169.0K
12:11 1,753.13 1,753.13 1,753.13 1,753.13 17.6K
12:12 1,753.03 1,753.03 1,753.03 1,753.03 8.1K
12:13 1,752.53 1,752.53 1,752.53 1,752.53 50.1K
12:14 1,752.53 1,752.53 1,752.53 1,752.53 31.3K
12:15 1,752.43 1,752.43 1,752.43 1,752.43 308.7K
12:16 1,752.40 1,752.40 1,752.40 1,752.40 25.6K
12:17 1,751.49 1,751.49 1,751.49 1,751.49 28.7K
12:18 1,751.39 1,751.39 1,751.39 1,751.39 12.2K
12:19 1,750.95 1,750.95 1,750.95 1,750.95 13.6K
12:20 1,750.27 1,750.27 1,750.27 1,750.27 43.7K
12:21 1,750.13 1,750.13 1,750.13 1,750.13 6.6K
12:22 1,750.04 1,750.04 1,750.04 1,750.04 8.9K
12:23 1,749.91 1,749.91 1,749.91 1,749.91 48.1K
12:24 1,749.09 1,749.09 1,749.09 1,749.09 63.3K
12:25 1,749.26 1,749.26 1,749.26 1,749.26 7.6K
12:26 1,748.91 1,748.91 1,748.91 1,748.91 11.6K
12:27 1,749.25 1,749.25 1,749.25 1,749.25 8.6K
12:28 1,749.58 1,749.58 1,749.58 1,749.58 4.4K
12:29 1,749.24 1,749.24 1,749.24 1,749.24 11.6K
12:30 1,749.42 1,749.42 1,749.42 1,749.42 23.9K
12:31 1,749.22 1,749.22 1,749.22 1,749.22 11.2K
12:32 1,749.19 1,749.19 1,749.19 1,749.19 12.7K
12:33 1,749.27 1,749.27 1,749.27 1,749.27 6.6K
12:34 1,749.06 1,749.06 1,749.06 1,749.06 14.9K
12:35 1,748.88 1,748.88 1,748.88 1,748.88 27.5K
12:36 1,748.68 1,748.68 1,748.68 1,748.68 9.4K
12:37 1,748.83 1,748.83 1,748.83 1,748.83 32.3K
12:38 1,748.70 1,748.70 1,748.70 1,748.70 8.3K
12:39 1,748.60 1,748.60 1,748.60 1,748.60 9.5K
12:40 1,748.33 1,748.33 1,748.33 1,748.33 7.3K
12:41 1,748.13 1,748.13 1,748.13 1,748.13 62.0K
12:42 1,748.55 1,748.55 1,748.55 1,748.55 16.2K
12:43 1,748.70 1,748.70 1,748.70 1,748.70 28.3K
12:44 1,748.57 1,748.57 1,748.57 1,748.57 10.4K
12:45 1,748.50 1,748.50 1,748.50 1,748.50 26.1K
12:46 1,748.38 1,748.38 1,748.38 1,748.38 9.5K
12:47 1,748.82 1,748.82 1,748.82 1,748.82 10.4K
12:48 1,748.89 1,748.89 1,748.89 1,748.89 10.8K
12:49 1,748.89 1,748.89 1,748.89 1,748.89 11.6K
12:50 1,749.19 1,749.19 1,749.19 1,749.19 12.1K
12:51 1,748.65 1,748.65 1,748.65 1,748.65 24.7K
12:52 1,748.37 1,748.37 1,748.37 1,748.37 81.7K
12:53 1,748.68 1,748.68 1,748.68 1,748.68 21.0K
12:54 1,748.72 1,748.72 1,748.72 1,748.72 17.2K
12:55 1,748.97 1,748.97 1,748.97 1,748.97 17.2K
12:56 1,749.21 1,749.21 1,749.21 1,749.21 29.2K
12:57 1,749.53 1,749.53 1,749.53 1,749.53 11.8K
12:58 1,749.72 1,749.72 1,749.72 1,749.72 11.0K
12:59 1,750.06 1,750.06 1,750.06 1,750.06 37.7K
13:00 1,751.08 1,751.08 1,751.08 1,751.08 9.6K
13:01 1,750.52 1,750.52 1,750.52 1,750.52 9.9K
13:02 1,750.14 1,750.14 1,750.14 1,750.14 31.5K
13:03 1,750.30 1,750.30 1,750.30 1,750.30 27.6K
13:04 1,750.35 1,750.35 1,750.35 1,750.35 10.6K
13:05 1,750.01 1,750.01 1,750.01 1,750.01 9.6K
13:06 1,750.40 1,750.40 1,750.40 1,750.40 16.6K
13:07 1,750.31 1,750.31 1,750.31 1,750.31 14.7K
13:08 1,750.43 1,750.43 1,750.43 1,750.43 13.1K
13:09 1,750.35 1,750.35 1,750.35 1,750.35 16.4K
13:10 1,749.89 1,749.89 1,749.89 1,749.89 74.8K
13:11 1,750.26 1,750.26 1,750.26 1,750.26 156.9K
13:12 1,749.96 1,749.96 1,749.96 1,749.96 18.5K
13:13 1,750.00 1,750.00 1,750.00 1,750.00 3.7K
13:14 1,750.17 1,750.17 1,750.17 1,750.17 19.5K
13:15 1,750.27 1,750.27 1,750.27 1,750.27 17.3K
13:16 1,749.84 1,749.84 1,749.84 1,749.84 6.1K
13:17 1,749.87 1,749.87 1,749.87 1,749.87 12.3K
13:18 1,750.20 1,750.20 1,750.20 1,750.20 18.5K
13:19 1,749.74 1,749.74 1,749.74 1,749.74 5.4K
13:20 1,749.94 1,749.94 1,749.94 1,749.94 10.8K
13:21 1,749.70 1,749.70 1,749.70 1,749.70 10.9K
13:22 1,749.89 1,749.89 1,749.89 1,749.89 6.3K
13:23 1,750.15 1,750.15 1,750.15 1,750.15 4.7K
13:24 1,750.45 1,750.45 1,750.45 1,750.45 16.6K
13:25 1,750.49 1,750.49 1,750.49 1,750.49 7.6K
13:26 1,750.11 1,750.11 1,750.11 1,750.11 9.9K
13:27 1,750.27 1,750.27 1,750.27 1,750.27 24.6K
13:28 1,750.54 1,750.54 1,750.54 1,750.54 10.7K
13:29 1,750.62 1,750.62 1,750.62 1,750.62 59.6K
13:30 1,750.72 1,750.72 1,750.72 1,750.72 108.2K
13:31 1,750.58 1,750.58 1,750.58 1,750.58 40.5K
13:32 1,750.55 1,750.55 1,750.55 1,750.55 24.3K
13:33 1,750.53 1,750.53 1,750.53 1,750.53 29.0K
13:34 1,750.70 1,750.70 1,750.70 1,750.70 29.4K
13:35 1,750.31 1,750.31 1,750.31 1,750.31 15.0K
13:36 1,750.32 1,750.32 1,750.32 1,750.32 11.1K
13:37 1,750.52 1,750.52 1,750.52 1,750.52 13.8K
13:38 1,750.06 1,750.06 1,750.06 1,750.06 8.1K
13:39 1,749.88 1,749.88 1,749.88 1,749.88 164.3K
13:40 1,749.70 1,749.70 1,749.70 1,749.70 17.0K
13:41 1,749.62 1,749.62 1,749.62 1,749.62 15.0K
13:42 1,749.85 1,749.85 1,749.85 1,749.85 108.8K
13:43 1,749.87 1,749.87 1,749.87 1,749.87 11.7K
13:44 1,749.44 1,749.44 1,749.44 1,749.44 10.6K
13:45 1,749.72 1,749.72 1,749.72 1,749.72 6.1K
13:46 1,750.24 1,750.24 1,750.24 1,750.24 73.1K
13:47 1,750.40 1,750.40 1,750.40 1,750.40 6.7K
13:48 1,750.56 1,750.56 1,750.56 1,750.56 8.9K
13:49 1,750.55 1,750.55 1,750.55 1,750.55 6.4K
13:50 1,750.61 1,750.61 1,750.61 1,750.61 4.9K
13:51 1,750.56 1,750.56 1,750.56 1,750.56 13.8K
13:52 1,750.40 1,750.40 1,750.40 1,750.40 34.6K
13:53 1,750.34 1,750.34 1,750.34 1,750.34 19.0K
13:54 1,749.65 1,749.65 1,749.65 1,749.65 13.6K
13:55 1,749.62 1,749.62 1,749.62 1,749.62 14.7K
13:56 1,749.38 1,749.38 1,749.38 1,749.38 27.7K
13:57 1,749.55 1,749.55 1,749.55 1,749.55 5.6K
13:58 1,749.84 1,749.84 1,749.84 1,749.84 29.0K
13:59 1,750.07 1,750.07 1,750.07 1,750.07 9.7K
14:00 1,750.33 1,750.33 1,750.33 1,750.33 28.0K
14:01 1,751.51 1,751.51 1,751.51 1,751.51 15.5K
14:02 1,751.44 1,751.44 1,751.44 1,751.44 31.8K
14:03 1,751.44 1,751.44 1,751.44 1,751.44 54.1K
14:04 1,751.50 1,751.50 1,751.50 1,751.50 76.1K
14:05 1,751.75 1,751.75 1,751.75 1,751.75 85.8K
14:06 1,751.17 1,751.17 1,751.17 1,751.17 15.1K
14:07 1,751.34 1,751.34 1,751.34 1,751.34 64.8K
14:08 1,751.27 1,751.27 1,751.27 1,751.27 58.7K
14:09 1,751.31 1,751.31 1,751.31 1,751.31 110.2K
14:10 1,750.84 1,750.84 1,750.84 1,750.84 14.5K
14:11 1,750.09 1,750.09 1,750.09 1,750.09 8.8K
14:12 1,750.10 1,750.10 1,750.10 1,750.10 10.4K
14:13 1,750.60 1,750.60 1,750.60 1,750.60 13.1K
14:14 1,750.56 1,750.56 1,750.56 1,750.56 10.2K
14:15 1,750.60 1,750.60 1,750.60 1,750.60 5.0K
14:16 1,750.60 1,750.60 1,750.60 1,750.60 54.4K
14:17 1,750.97 1,750.97 1,750.97 1,750.97 25.8K
14:18 1,750.82 1,750.82 1,750.82 1,750.82 34.4K
14:19 1,751.38 1,751.38 1,751.38 1,751.38 10.7K
14:20 1,751.68 1,751.68 1,751.68 1,751.68 10.3K
14:21 1,751.99 1,751.99 1,751.99 1,751.99 6.7K
14:22 1,751.76 1,751.76 1,751.76 1,751.76 36.7K
14:23 1,752.37 1,752.37 1,752.37 1,752.37 9.5K
14:24 1,752.48 1,752.48 1,752.48 1,752.48 4.6K
14:25 1,752.06 1,752.06 1,752.06 1,752.06 28.7K
14:26 1,752.13 1,752.13 1,752.13 1,752.13 22.7K
14:27 1,752.14 1,752.14 1,752.14 1,752.14 14.9K
14:28 1,751.98 1,751.98 1,751.98 1,751.98 18.6K
14:29 1,751.59 1,751.59 1,751.59 1,751.59 10.8K
14:30 1,751.95 1,751.95 1,751.95 1,751.95 51.4K
14:31 1,751.80 1,751.80 1,751.80 1,751.80 7.7K
14:32 1,752.82 1,752.82 1,752.82 1,752.82 29.3K
14:33 1,755.63 1,755.63 1,755.63 1,755.63 116.1K
14:34 1,756.33 1,756.33 1,756.33 1,756.33 44.6K
14:35 1,755.76 1,755.76 1,755.76 1,755.76 40.3K
14:36 1,755.49 1,755.49 1,755.49 1,755.49 17.6K
14:37 1,755.07 1,755.07 1,755.07 1,755.07 41.6K
14:38 1,754.82 1,754.82 1,754.82 1,754.82 72.2K
14:39 1,754.76 1,754.76 1,754.76 1,754.76 8.8K
14:40 1,754.19 1,754.19 1,754.19 1,754.19 13.8K
14:41 1,754.16 1,754.16 1,754.16 1,754.16 19.3K
14:42 1,754.00 1,754.00 1,754.00 1,754.00 71.2K
14:43 1,753.16 1,753.16 1,753.16 1,753.16 55.3K
14:44 1,753.09 1,753.09 1,753.09 1,753.09 66.4K
14:45 1,753.13 1,753.13 1,753.13 1,753.13 24.1K
14:46 1,753.21 1,753.21 1,753.21 1,753.21 12.5K
14:47 1,752.71 1,752.71 1,752.71 1,752.71 205.3K
14:48 1,752.59 1,752.59 1,752.59 1,752.59 24.2K
14:49 1,753.69 1,753.69 1,753.69 1,753.69 32.6K
14:50 1,754.21 1,754.21 1,754.21 1,754.21 61.0K
14:51 1,753.29 1,753.29 1,753.29 1,753.29 19.0K
14:52 1,752.97 1,752.97 1,752.97 1,752.97 24.5K
14:53 1,753.01 1,753.01 1,753.01 1,753.01 8.8K
14:54 1,752.57 1,752.57 1,752.57 1,752.57 40.0K
14:55 1,752.71 1,752.71 1,752.71 1,752.71 17.8K
14:56 1,752.97 1,752.97 1,752.97 1,752.97 7.3K
14:57 1,752.52 1,752.52 1,752.52 1,752.52 9.1K
14:58 1,752.32 1,752.32 1,752.32 1,752.32 13.2K
14:59 1,752.53 1,752.53 1,752.53 1,752.53 13.5K
15:00 1,752.62 1,752.62 1,752.62 1,752.62 109.4K
15:01 1,752.13 1,752.13 1,752.13 1,752.13 38.5K
15:02 1,752.02 1,752.02 1,752.02 1,752.02 58.4K
15:03 1,752.04 1,752.04 1,752.04 1,752.04 19.5K
15:04 1,751.81 1,751.81 1,751.81 1,751.81 8.0K
15:05 1,751.91 1,751.91 1,751.91 1,751.91 35.2K
15:06 1,752.58 1,752.58 1,752.58 1,752.58 61.3K
15:07 1,752.28 1,752.28 1,752.28 1,752.28 376.8K
15:08 1,752.31 1,752.31 1,752.31 1,752.31 115.3K
15:09 1,753.44 1,753.44 1,753.44 1,753.44 18.1K
15:10 1,753.45 1,753.45 1,753.45 1,753.45 17.1K
15:11 1,753.54 1,753.54 1,753.54 1,753.54 26.7K
15:12 1,753.56 1,753.56 1,753.56 1,753.56 20.5K
15:13 1,754.41 1,754.41 1,754.41 1,754.41 21.0K
15:14 1,754.21 1,754.21 1,754.21 1,754.21 95.1K
15:15 1,753.79 1,753.79 1,753.79 1,753.79 166.0K
15:16 1,753.41 1,753.41 1,753.41 1,753.41 63.6K
15:17 1,753.54 1,753.54 1,753.54 1,753.54 15.9K
15:18 1,753.69 1,753.69 1,753.69 1,753.69 8.7K
15:19 1,753.55 1,753.55 1,753.55 1,753.55 63.5K
15:20 1,753.81 1,753.81 1,753.81 1,753.81 12.1K
15:21 1,753.91 1,753.91 1,753.91 1,753.91 14.9K
15:22 1,753.79 1,753.79 1,753.79 1,753.79 24.2K
15:23 1,753.98 1,753.98 1,753.98 1,753.98 14.7K
15:24 1,754.19 1,754.19 1,754.19 1,754.19 7.2K
15:25 1,754.05 1,754.05 1,754.05 1,754.05 14.7K
15:26 1,755.32 1,755.32 1,755.32 1,755.32 17.8K
15:27 1,755.32 1,755.32 1,755.32 1,755.32 53.6K
15:28 1,755.45 1,755.45 1,755.45 1,755.45 27.2K
15:29 1,753.84 1,753.84 1,753.84 1,753.84 16.5K
15:30 1,753.17 1,753.17 1,753.17 1,753.17 33.4K
15:31 1,752.06 1,752.06 1,752.06 1,752.06 35.0K
15:32 1,753.12 1,753.12 1,753.12 1,753.12 25.8K
15:33 1,751.92 1,751.92 1,751.92 1,751.92 51.2K
15:34 1,752.49 1,752.49 1,752.49 1,752.49 28.6K
15:35 1,752.13 1,752.13 1,752.13 1,752.13 16.4K
15:36 1,752.34 1,752.34 1,752.34 1,752.34 22.2K
15:37 1,751.58 1,751.58 1,751.58 1,751.58 18.7K
15:38 1,750.76 1,750.76 1,750.76 1,750.76 14.2K
15:39 1,751.04 1,751.04 1,751.04 1,751.04 282.4K
15:40 1,752.17 1,752.17 1,752.17 1,752.17 36.2K
15:41 1,752.23 1,752.23 1,752.23 1,752.23 305.4K
15:42 1,752.55 1,752.55 1,752.55 1,752.55 48.9K
15:43 1,750.83 1,750.83 1,750.83 1,750.83 33.2K
15:44 1,750.67 1,750.67 1,750.67 1,750.67 33.0K
15:45 1,750.40 1,750.40 1,750.40 1,750.40 97.1K
15:46 1,751.24 1,751.24 1,751.24 1,751.24 36.0K
15:47 1,751.66 1,751.66 1,751.66 1,751.66 22.3K
15:48 1,751.85 1,751.85 1,751.85 1,751.85 19.0K
15:49 1,752.02 1,752.02 1,752.02 1,752.02 20.2K
15:50 1,751.84 1,751.84 1,751.84 1,751.84 16.5K
15:51 1,751.57 1,751.57 1,751.57 1,751.57 47.3K
15:52 1,752.09 1,752.09 1,752.09 1,752.09 21.4K
15:53 1,751.90 1,751.90 1,751.90 1,751.90 70.9K
15:54 1,751.67 1,751.67 1,751.67 1,751.67 56.0K
15:55 1,751.76 1,751.76 1,751.76 1,751.76 14.3K
15:56 1,751.47 1,751.47 1,751.47 1,751.47 41.8K
15:57 1,750.77 1,750.77 1,750.77 1,750.77 15.7K
15:58 1,750.62 1,750.62 1,750.62 1,750.62 22.9K
15:59 1,751.75 1,751.75 1,751.75 1,751.75 57.4K
16:00 1,751.45 1,751.45 1,751.45 1,751.45 65.7K
16:01 1,750.38 1,750.38 1,750.38 1,750.38 24.9K
16:02 1,751.01 1,751.01 1,751.01 1,751.01 48.6K
16:03 1,750.95 1,750.95 1,750.95 1,750.95 28.4K
16:04 1,750.79 1,750.79 1,750.79 1,750.79 29.8K
16:05 1,751.22 1,751.22 1,751.22 1,751.22 87.7K
16:06 1,752.12 1,752.12 1,752.12 1,752.12 28.5K
16:07 1,751.64 1,751.64 1,751.64 1,751.64 34.4K
16:08 1,751.39 1,751.39 1,751.39 1,751.39 29.9K
16:09 1,751.51 1,751.51 1,751.51 1,751.51 21.0K
16:10 1,751.41 1,751.41 1,751.41 1,751.41 110.3K
16:11 1,752.54 1,752.54 1,752.54 1,752.54 36.5K
16:12 1,752.20 1,752.20 1,752.20 1,752.20 30.9K
16:13 1,752.34 1,752.34 1,752.34 1,752.34 28.2K
16:14 1,752.33 1,752.33 1,752.33 1,752.33 13.2K
16:15 1,753.03 1,753.03 1,753.03 1,753.03 20.1K
16:16 1,753.26 1,753.26 1,753.26 1,753.26 12.2K
16:17 1,752.59 1,752.59 1,752.59 1,752.59 45.3K
16:18 1,752.45 1,752.45 1,752.45 1,752.45 24.5K
16:19 1,752.40 1,752.40 1,752.40 1,752.40 35.1K
16:20 1,752.54 1,752.54 1,752.54 1,752.54 15.0K
16:21 1,752.43 1,752.43 1,752.43 1,752.43 29.6K
16:22 1,751.91 1,751.91 1,751.91 1,751.91 20.1K
16:23 1,752.26 1,752.26 1,752.26 1,752.26 36.0K
16:24 1,752.27 1,752.27 1,752.27 1,752.27 31.5K
16:25 1,752.17 1,752.17 1,752.17 1,752.17 34.1K
16:26 1,751.53 1,751.53 1,751.53 1,751.53 24.4K
16:27 1,752.72 1,752.72 1,752.72 1,752.72 117.6K
16:28 1,752.75 1,752.75 1,752.75 1,752.75 23.8K
16:29 1,751.98 1,751.98 1,751.98 1,751.98 27.9K
16:30 1,751.97 1,751.97 1,751.97 1,751.97 25.9K
16:31 1,752.95 1,752.95 1,752.95 1,752.95 36.7K
16:32 1,753.19 1,753.19 1,753.19 1,753.19 24.1K
16:33 1,753.05 1,753.05 1,753.05 1,753.05 97.3K
16:34 1,753.38 1,753.38 1,753.38 1,753.38 99.1K
16:35 1,752.91 1,752.91 1,752.91 1,752.91 72.3K
16:36 1,752.93 1,752.93 1,752.93 1,752.93 85.7K
16:37 1,753.08 1,753.08 1,753.08 1,753.08 23.3K
16:38 1,752.96 1,752.96 1,752.96 1,752.96 18.8K
16:39 1,753.16 1,753.16 1,753.16 1,753.16 23.6K
16:40 1,753.17 1,753.17 1,753.17 1,753.17 23.5K
16:41 1,752.92 1,752.92 1,752.92 1,752.92 36.9K
16:42 1,753.34 1,753.34 1,753.34 1,753.34 61.7K
16:43 1,753.58 1,753.58 1,753.58 1,753.58 55.7K
16:44 1,754.23 1,754.23 1,754.23 1,754.23 73.2K
16:45 1,754.32 1,754.32 1,754.32 1,754.32 45.0K
16:46 1,755.34 1,755.34 1,755.34 1,755.34 36.3K
16:47 1,755.46 1,755.46 1,755.46 1,755.46 118.0K
16:48 1,755.80 1,755.80 1,755.80 1,755.80 55.5K
16:49 1,756.06 1,756.06 1,756.06 1,756.06 57.5K
16:50 1,756.01 1,756.01 1,756.01 1,756.01 38.0K
16:51 1,756.37 1,756.37 1,756.37 1,756.37 42.8K
16:52 1,755.98 1,755.98 1,755.98 1,755.98 42.2K
16:53 1,756.35 1,756.35 1,756.35 1,756.35 145.4K
16:54 1,755.45 1,755.45 1,755.45 1,755.45 244.3K
16:55 1,756.28 1,756.28 1,756.28 1,756.28 7,743.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし