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 1,763.28 1,763.28 1,763.28 1,763.28 608.1K
09:01 1,757.09 1,757.09 1,757.09 1,757.09 65.2K
09:02 1,755.73 1,755.73 1,755.73 1,755.73 58.8K
09:03 1,756.39 1,756.39 1,756.39 1,756.39 224.1K
09:04 1,755.64 1,755.64 1,755.64 1,755.64 31.6K
09:05 1,756.57 1,756.57 1,756.57 1,756.57 55.0K
09:06 1,757.65 1,757.65 1,757.65 1,757.65 35.5K
09:07 1,757.54 1,757.54 1,757.54 1,757.54 23.8K
09:08 1,756.96 1,756.96 1,756.96 1,756.96 92.2K
09:09 1,757.39 1,757.39 1,757.39 1,757.39 82.1K
09:10 1,756.32 1,756.32 1,756.32 1,756.32 46.5K
09:11 1,755.44 1,755.44 1,755.44 1,755.44 45.8K
09:12 1,753.31 1,753.31 1,753.31 1,753.31 48.3K
09:13 1,753.91 1,753.91 1,753.91 1,753.91 44.9K
09:14 1,753.40 1,753.40 1,753.40 1,753.40 57.5K
09:15 1,751.89 1,751.89 1,751.89 1,751.89 36.0K
09:16 1,751.91 1,751.91 1,751.91 1,751.91 30.7K
09:17 1,751.17 1,751.17 1,751.17 1,751.17 21.1K
09:18 1,750.68 1,750.68 1,750.68 1,750.68 14.3K
09:19 1,751.01 1,751.01 1,751.01 1,751.01 20.6K
09:20 1,749.83 1,749.83 1,749.83 1,749.83 32.5K
09:21 1,749.99 1,749.99 1,749.99 1,749.99 43.1K
09:22 1,750.11 1,750.11 1,750.11 1,750.11 73.4K
09:23 1,749.42 1,749.42 1,749.42 1,749.42 44.5K
09:24 1,749.11 1,749.11 1,749.11 1,749.11 67.3K
09:25 1,749.21 1,749.21 1,749.21 1,749.21 51.6K
09:26 1,749.02 1,749.02 1,749.02 1,749.02 13.8K
09:27 1,748.72 1,748.72 1,748.72 1,748.72 56.3K
09:28 1,746.54 1,746.54 1,746.54 1,746.54 49.5K
09:29 1,746.90 1,746.90 1,746.90 1,746.90 21.5K
09:30 1,748.47 1,748.47 1,748.47 1,748.47 27.4K
09:31 1,748.43 1,748.43 1,748.43 1,748.43 19.3K
09:32 1,747.62 1,747.62 1,747.62 1,747.62 29.2K
09:33 1,747.52 1,747.52 1,747.52 1,747.52 59.9K
09:34 1,748.13 1,748.13 1,748.13 1,748.13 115.3K
09:35 1,748.62 1,748.62 1,748.62 1,748.62 77.4K
09:36 1,748.34 1,748.34 1,748.34 1,748.34 55.3K
09:37 1,748.94 1,748.94 1,748.94 1,748.94 56.1K
09:38 1,749.25 1,749.25 1,749.25 1,749.25 27.3K
09:39 1,749.38 1,749.38 1,749.38 1,749.38 74.9K
09:40 1,750.44 1,750.44 1,750.44 1,750.44 31.1K
09:41 1,750.28 1,750.28 1,750.28 1,750.28 113.2K
09:42 1,750.45 1,750.45 1,750.45 1,750.45 12.7K
09:43 1,751.17 1,751.17 1,751.17 1,751.17 11.6K
09:44 1,751.16 1,751.16 1,751.16 1,751.16 14.0K
09:45 1,751.16 1,751.16 1,751.16 1,751.16 58.4K
09:46 1,751.22 1,751.22 1,751.22 1,751.22 10.2K
09:47 1,751.08 1,751.08 1,751.08 1,751.08 68.3K
09:48 1,751.34 1,751.34 1,751.34 1,751.34 34.6K
09:49 1,751.49 1,751.49 1,751.49 1,751.49 9.9K
09:50 1,751.28 1,751.28 1,751.28 1,751.28 28.6K
09:51 1,751.68 1,751.68 1,751.68 1,751.68 24.2K
09:52 1,751.56 1,751.56 1,751.56 1,751.56 17.8K
09:53 1,750.19 1,750.19 1,750.19 1,750.19 36.1K
09:54 1,750.01 1,750.01 1,750.01 1,750.01 109.1K
09:55 1,750.00 1,750.00 1,750.00 1,750.00 23.1K
09:56 1,749.82 1,749.82 1,749.82 1,749.82 128.9K
09:57 1,749.97 1,749.97 1,749.97 1,749.97 66.1K
09:58 1,750.15 1,750.15 1,750.15 1,750.15 30.1K
09:59 1,750.07 1,750.07 1,750.07 1,750.07 42.2K
10:00 1,750.09 1,750.09 1,750.09 1,750.09 41.8K
10:01 1,750.07 1,750.07 1,750.07 1,750.07 213.4K
10:02 1,750.41 1,750.41 1,750.41 1,750.41 28.8K
10:03 1,750.72 1,750.72 1,750.72 1,750.72 28.4K
10:04 1,750.85 1,750.85 1,750.85 1,750.85 12.9K
10:05 1,751.30 1,751.30 1,751.30 1,751.30 30.1K
10:06 1,750.76 1,750.76 1,750.76 1,750.76 78.8K
10:07 1,750.38 1,750.38 1,750.38 1,750.38 10.2K
10:08 1,750.24 1,750.24 1,750.24 1,750.24 48.7K
10:09 1,750.18 1,750.18 1,750.18 1,750.18 904.7K
10:10 1,749.33 1,749.33 1,749.33 1,749.33 24.0K
10:11 1,748.38 1,748.38 1,748.38 1,748.38 31.9K
10:12 1,748.41 1,748.41 1,748.41 1,748.41 25.4K
10:13 1,748.51 1,748.51 1,748.51 1,748.51 26.5K
10:14 1,748.58 1,748.58 1,748.58 1,748.58 33.6K
10:15 1,747.95 1,747.95 1,747.95 1,747.95 25.8K
10:16 1,747.99 1,747.99 1,747.99 1,747.99 63.9K
10:17 1,748.31 1,748.31 1,748.31 1,748.31 12.5K
10:18 1,748.62 1,748.62 1,748.62 1,748.62 23.9K
10:19 1,748.30 1,748.30 1,748.30 1,748.30 16.5K
10:20 1,748.14 1,748.14 1,748.14 1,748.14 15.5K
10:21 1,747.77 1,747.77 1,747.77 1,747.77 22.2K
10:22 1,747.80 1,747.80 1,747.80 1,747.80 32.4K
10:23 1,747.57 1,747.57 1,747.57 1,747.57 189.3K
10:24 1,747.93 1,747.93 1,747.93 1,747.93 541.9K
10:25 1,747.41 1,747.41 1,747.41 1,747.41 42.7K
10:26 1,747.40 1,747.40 1,747.40 1,747.40 47.2K
10:27 1,747.07 1,747.07 1,747.07 1,747.07 216.2K
10:28 1,747.05 1,747.05 1,747.05 1,747.05 22.4K
10:29 1,746.72 1,746.72 1,746.72 1,746.72 27.2K
10:30 1,745.90 1,745.90 1,745.90 1,745.90 51.3K
10:31 1,745.64 1,745.64 1,745.64 1,745.64 27.1K
10:32 1,744.25 1,744.25 1,744.25 1,744.25 126.5K
10:33 1,744.66 1,744.66 1,744.66 1,744.66 16.8K
10:34 1,744.29 1,744.29 1,744.29 1,744.29 29.1K
10:35 1,744.04 1,744.04 1,744.04 1,744.04 29.1K
10:36 1,744.79 1,744.79 1,744.79 1,744.79 29.8K
10:37 1,744.78 1,744.78 1,744.78 1,744.78 10.5K
10:38 1,745.18 1,745.18 1,745.18 1,745.18 31.4K
10:39 1,744.72 1,744.72 1,744.72 1,744.72 141.7K
10:40 1,743.17 1,743.17 1,743.17 1,743.17 58.6K
10:41 1,743.33 1,743.33 1,743.33 1,743.33 19.3K
10:42 1,742.78 1,742.78 1,742.78 1,742.78 99.8K
10:43 1,742.57 1,742.57 1,742.57 1,742.57 87.9K
10:44 1,742.71 1,742.71 1,742.71 1,742.71 11.4K
10:45 1,741.67 1,741.67 1,741.67 1,741.67 15.8K
10:46 1,742.43 1,742.43 1,742.43 1,742.43 330.7K
10:47 1,742.63 1,742.63 1,742.63 1,742.63 22.2K
10:48 1,742.54 1,742.54 1,742.54 1,742.54 15.8K
10:49 1,742.98 1,742.98 1,742.98 1,742.98 46.8K
10:50 1,743.69 1,743.69 1,743.69 1,743.69 47.9K
10:51 1,743.41 1,743.41 1,743.41 1,743.41 25.6K
10:52 1,743.99 1,743.99 1,743.99 1,743.99 17.5K
10:53 1,743.34 1,743.34 1,743.34 1,743.34 29.8K
10:54 1,743.64 1,743.64 1,743.64 1,743.64 16.5K
10:55 1,744.06 1,744.06 1,744.06 1,744.06 30.1K
10:56 1,743.94 1,743.94 1,743.94 1,743.94 37.4K
10:57 1,743.53 1,743.53 1,743.53 1,743.53 22.4K
10:58 1,742.93 1,742.93 1,742.93 1,742.93 20.3K
10:59 1,743.09 1,743.09 1,743.09 1,743.09 19.3K
11:00 1,742.83 1,742.83 1,742.83 1,742.83 23.6K
11:01 1,742.61 1,742.61 1,742.61 1,742.61 12.0K
11:02 1,741.89 1,741.89 1,741.89 1,741.89 20.4K
11:03 1,741.69 1,741.69 1,741.69 1,741.69 39.8K
11:04 1,741.76 1,741.76 1,741.76 1,741.76 32.6K
11:05 1,741.80 1,741.80 1,741.80 1,741.80 10.8K
11:06 1,741.14 1,741.14 1,741.14 1,741.14 26.1K
11:07 1,740.96 1,740.96 1,740.96 1,740.96 219.2K
11:08 1,740.79 1,740.79 1,740.79 1,740.79 9.7K
11:09 1,740.26 1,740.26 1,740.26 1,740.26 17.9K
11:10 1,739.59 1,739.59 1,739.59 1,739.59 7.0K
11:11 1,740.04 1,740.04 1,740.04 1,740.04 17.0K
11:12 1,739.11 1,739.11 1,739.11 1,739.11 78.0K
11:13 1,739.68 1,739.68 1,739.68 1,739.68 12.9K
11:14 1,739.42 1,739.42 1,739.42 1,739.42 21.4K
11:15 1,739.26 1,739.26 1,739.26 1,739.26 36.8K
11:16 1,739.74 1,739.74 1,739.74 1,739.74 62.6K
11:17 1,739.40 1,739.40 1,739.40 1,739.40 17.8K
11:18 1,739.76 1,739.76 1,739.76 1,739.76 20.5K
11:19 1,739.82 1,739.82 1,739.82 1,739.82 11.5K
11:20 1,739.93 1,739.93 1,739.93 1,739.93 63.3K
11:21 1,740.90 1,740.90 1,740.90 1,740.90 25.2K
11:22 1,740.43 1,740.43 1,740.43 1,740.43 9.6K
11:23 1,740.33 1,740.33 1,740.33 1,740.33 19.8K
11:24 1,739.61 1,739.61 1,739.61 1,739.61 13.5K
11:25 1,740.43 1,740.43 1,740.43 1,740.43 7.7K
11:26 1,739.79 1,739.79 1,739.79 1,739.79 17.6K
11:27 1,739.74 1,739.74 1,739.74 1,739.74 11.0K
11:28 1,739.52 1,739.52 1,739.52 1,739.52 6.9K
11:29 1,739.05 1,739.05 1,739.05 1,739.05 8.0K
11:30 1,738.94 1,738.94 1,738.94 1,738.94 49.9K
11:31 1,737.34 1,737.34 1,737.34 1,737.34 22.3K
11:32 1,737.46 1,737.46 1,737.46 1,737.46 20.1K
11:33 1,737.30 1,737.30 1,737.30 1,737.30 20.2K
11:34 1,737.17 1,737.17 1,737.17 1,737.17 14.4K
11:35 1,738.02 1,738.02 1,738.02 1,738.02 5.3K
11:36 1,738.05 1,738.05 1,738.05 1,738.05 5.5K
11:37 1,738.05 1,738.05 1,738.05 1,738.05 3.0K
11:38 1,737.90 1,737.90 1,737.90 1,737.90 24.3K
11:39 1,738.28 1,738.28 1,738.28 1,738.28 24.3K
11:40 1,737.97 1,737.97 1,737.97 1,737.97 19.0K
11:41 1,738.25 1,738.25 1,738.25 1,738.25 20.7K
11:42 1,737.92 1,737.92 1,737.92 1,737.92 5.9K
11:43 1,738.14 1,738.14 1,738.14 1,738.14 12.3K
11:44 1,738.82 1,738.82 1,738.82 1,738.82 26.8K
11:45 1,738.93 1,738.93 1,738.93 1,738.93 13.0K
11:46 1,738.79 1,738.79 1,738.79 1,738.79 12.8K
11:47 1,738.75 1,738.75 1,738.75 1,738.75 15.0K
11:48 1,738.37 1,738.37 1,738.37 1,738.37 15.2K
11:49 1,738.48 1,738.48 1,738.48 1,738.48 5.6K
11:50 1,738.29 1,738.29 1,738.29 1,738.29 30.4K
11:51 1,739.01 1,739.01 1,739.01 1,739.01 15.9K
11:52 1,738.69 1,738.69 1,738.69 1,738.69 20.1K
11:53 1,739.22 1,739.22 1,739.22 1,739.22 8.6K
11:54 1,739.32 1,739.32 1,739.32 1,739.32 18.9K
11:55 1,739.69 1,739.69 1,739.69 1,739.69 20.4K
11:56 1,739.62 1,739.62 1,739.62 1,739.62 9.2K
11:57 1,739.87 1,739.87 1,739.87 1,739.87 10.1K
11:58 1,739.94 1,739.94 1,739.94 1,739.94 11.5K
11:59 1,739.54 1,739.54 1,739.54 1,739.54 52.5K
12:00 1,739.19 1,739.19 1,739.19 1,739.19 38.5K
12:01 1,739.13 1,739.13 1,739.13 1,739.13 18.0K
12:02 1,739.55 1,739.55 1,739.55 1,739.55 28.2K
12:03 1,740.14 1,740.14 1,740.14 1,740.14 40.2K
12:04 1,740.13 1,740.13 1,740.13 1,740.13 8.9K
12:05 1,740.96 1,740.96 1,740.96 1,740.96 11.4K
12:06 1,740.64 1,740.64 1,740.64 1,740.64 21.4K
12:07 1,740.81 1,740.81 1,740.81 1,740.81 20.3K
12:08 1,741.35 1,741.35 1,741.35 1,741.35 124.4K
12:09 1,741.03 1,741.03 1,741.03 1,741.03 9.1K
12:10 1,740.47 1,740.47 1,740.47 1,740.47 71.3K
12:11 1,740.22 1,740.22 1,740.22 1,740.22 28.0K
12:12 1,740.25 1,740.25 1,740.25 1,740.25 24.6K
12:13 1,740.31 1,740.31 1,740.31 1,740.31 225.0K
12:14 1,739.77 1,739.77 1,739.77 1,739.77 19.5K
12:15 1,740.18 1,740.18 1,740.18 1,740.18 10.9K
12:16 1,740.29 1,740.29 1,740.29 1,740.29 20.8K
12:17 1,740.14 1,740.14 1,740.14 1,740.14 6.4K
12:18 1,740.28 1,740.28 1,740.28 1,740.28 8.9K
12:19 1,742.13 1,742.13 1,742.13 1,742.13 78.9K
12:20 1,742.10 1,742.10 1,742.10 1,742.10 13.8K
12:21 1,742.16 1,742.16 1,742.16 1,742.16 8.7K
12:22 1,741.61 1,741.61 1,741.61 1,741.61 8.4K
12:23 1,741.34 1,741.34 1,741.34 1,741.34 6.3K
12:24 1,742.01 1,742.01 1,742.01 1,742.01 17.9K
12:25 1,742.06 1,742.06 1,742.06 1,742.06 17.4K
12:26 1,742.90 1,742.90 1,742.90 1,742.90 195.0K
12:27 1,743.62 1,743.62 1,743.62 1,743.62 50.9K
12:28 1,744.10 1,744.10 1,744.10 1,744.10 7.0K
12:29 1,744.98 1,744.98 1,744.98 1,744.98 15.3K
12:30 1,745.95 1,745.95 1,745.95 1,745.95 23.9K
12:31 1,746.66 1,746.66 1,746.66 1,746.66 386.5K
12:32 1,748.53 1,748.53 1,748.53 1,748.53 19.8K
12:33 1,749.36 1,749.36 1,749.36 1,749.36 16.4K
12:34 1,748.93 1,748.93 1,748.93 1,748.93 39.4K
12:35 1,749.44 1,749.44 1,749.44 1,749.44 60.3K
12:36 1,749.96 1,749.96 1,749.96 1,749.96 9.2K
12:37 1,750.76 1,750.76 1,750.76 1,750.76 19.1K
12:38 1,750.87 1,750.87 1,750.87 1,750.87 19.3K
12:39 1,750.79 1,750.79 1,750.79 1,750.79 7.0K
12:40 1,750.90 1,750.90 1,750.90 1,750.90 9.9K
12:41 1,750.44 1,750.44 1,750.44 1,750.44 5.6K
12:42 1,750.53 1,750.53 1,750.53 1,750.53 25.8K
12:43 1,750.51 1,750.51 1,750.51 1,750.51 16.5K
12:44 1,750.90 1,750.90 1,750.90 1,750.90 16.5K
12:45 1,750.96 1,750.96 1,750.96 1,750.96 22.6K
12:46 1,751.60 1,751.60 1,751.60 1,751.60 17.5K
12:47 1,751.12 1,751.12 1,751.12 1,751.12 19.5K
12:48 1,751.10 1,751.10 1,751.10 1,751.10 55.8K
12:49 1,751.13 1,751.13 1,751.13 1,751.13 6.7K
12:50 1,751.01 1,751.01 1,751.01 1,751.01 18.7K
12:51 1,751.37 1,751.37 1,751.37 1,751.37 10.1K
12:52 1,751.16 1,751.16 1,751.16 1,751.16 14.0K
12:53 1,751.43 1,751.43 1,751.43 1,751.43 13.7K
12:54 1,751.55 1,751.55 1,751.55 1,751.55 7.1K
12:55 1,751.48 1,751.48 1,751.48 1,751.48 13.9K
12:56 1,751.74 1,751.74 1,751.74 1,751.74 14.4K
12:57 1,751.78 1,751.78 1,751.78 1,751.78 14.2K
12:58 1,751.14 1,751.14 1,751.14 1,751.14 10.9K
12:59 1,750.99 1,750.99 1,750.99 1,750.99 15.3K
13:00 1,751.53 1,751.53 1,751.53 1,751.53 26.5K
13:01 1,751.51 1,751.51 1,751.51 1,751.51 9.1K
13:02 1,751.38 1,751.38 1,751.38 1,751.38 11.4K
13:03 1,750.91 1,750.91 1,750.91 1,750.91 4.9K
13:04 1,751.23 1,751.23 1,751.23 1,751.23 103.0K
13:05 1,751.17 1,751.17 1,751.17 1,751.17 10.4K
13:06 1,751.36 1,751.36 1,751.36 1,751.36 10.5K
13:07 1,751.57 1,751.57 1,751.57 1,751.57 10.7K
13:08 1,751.90 1,751.90 1,751.90 1,751.90 40.1K
13:09 1,751.67 1,751.67 1,751.67 1,751.67 7.7K
13:10 1,752.23 1,752.23 1,752.23 1,752.23 9.6K
13:11 1,752.09 1,752.09 1,752.09 1,752.09 14.1K
13:12 1,752.22 1,752.22 1,752.22 1,752.22 3.1K
13:13 1,752.43 1,752.43 1,752.43 1,752.43 6.0K
13:14 1,752.42 1,752.42 1,752.42 1,752.42 6.1K
13:15 1,752.56 1,752.56 1,752.56 1,752.56 7.1K
13:16 1,752.50 1,752.50 1,752.50 1,752.50 30.8K
13:17 1,752.36 1,752.36 1,752.36 1,752.36 14.0K
13:18 1,753.21 1,753.21 1,753.21 1,753.21 35.3K
13:19 1,753.38 1,753.38 1,753.38 1,753.38 15.8K
13:20 1,753.28 1,753.28 1,753.28 1,753.28 6.4K
13:21 1,753.14 1,753.14 1,753.14 1,753.14 26.0K
13:22 1,753.25 1,753.25 1,753.25 1,753.25 7.5K
13:23 1,753.39 1,753.39 1,753.39 1,753.39 4.5K
13:24 1,753.47 1,753.47 1,753.47 1,753.47 4.7K
13:25 1,753.84 1,753.84 1,753.84 1,753.84 5.1K
13:26 1,752.74 1,752.74 1,752.74 1,752.74 12.1K
13:27 1,752.24 1,752.24 1,752.24 1,752.24 11.0K
13:28 1,752.16 1,752.16 1,752.16 1,752.16 114.7K
13:29 1,751.84 1,751.84 1,751.84 1,751.84 16.3K
13:30 1,752.08 1,752.08 1,752.08 1,752.08 12.1K
13:31 1,752.53 1,752.53 1,752.53 1,752.53 10.5K
13:32 1,752.07 1,752.07 1,752.07 1,752.07 2.4K
13:33 1,751.21 1,751.21 1,751.21 1,751.21 12.5K
13:34 1,750.84 1,750.84 1,750.84 1,750.84 28.3K
13:35 1,750.60 1,750.60 1,750.60 1,750.60 465.0K
13:36 1,750.04 1,750.04 1,750.04 1,750.04 10.7K
13:37 1,750.04 1,750.04 1,750.04 1,750.04 5.1K
13:38 1,750.16 1,750.16 1,750.16 1,750.16 11.3K
13:39 1,749.49 1,749.49 1,749.49 1,749.49 23.9K
13:40 1,748.86 1,748.86 1,748.86 1,748.86 33.0K
13:41 1,748.95 1,748.95 1,748.95 1,748.95 10.6K
13:42 1,748.15 1,748.15 1,748.15 1,748.15 12.1K
13:43 1,747.58 1,747.58 1,747.58 1,747.58 17.8K
13:44 1,747.91 1,747.91 1,747.91 1,747.91 8.5K
13:45 1,747.92 1,747.92 1,747.92 1,747.92 33.5K
13:46 1,747.33 1,747.33 1,747.33 1,747.33 12.9K
13:47 1,747.25 1,747.25 1,747.25 1,747.25 34.7K
13:48 1,747.95 1,747.95 1,747.95 1,747.95 7.8K
13:49 1,747.26 1,747.26 1,747.26 1,747.26 21.5K
13:50 1,747.16 1,747.16 1,747.16 1,747.16 4.0K
13:51 1,747.93 1,747.93 1,747.93 1,747.93 114.6K
13:52 1,747.93 1,747.93 1,747.93 1,747.93 10.3K
13:53 1,747.96 1,747.96 1,747.96 1,747.96 9.8K
13:54 1,747.99 1,747.99 1,747.99 1,747.99 37.4K
13:55 1,748.47 1,748.47 1,748.47 1,748.47 26.5K
13:56 1,748.04 1,748.04 1,748.04 1,748.04 7.1K
13:57 1,748.19 1,748.19 1,748.19 1,748.19 9.4K
13:58 1,748.65 1,748.65 1,748.65 1,748.65 6.0K
13:59 1,748.40 1,748.40 1,748.40 1,748.40 5.1K
14:00 1,748.45 1,748.45 1,748.45 1,748.45 17.6K
14:01 1,748.69 1,748.69 1,748.69 1,748.69 15.1K
14:02 1,748.45 1,748.45 1,748.45 1,748.45 8.6K
14:03 1,748.16 1,748.16 1,748.16 1,748.16 42.8K
14:04 1,747.86 1,747.86 1,747.86 1,747.86 17.7K
14:05 1,748.06 1,748.06 1,748.06 1,748.06 20.7K
14:06 1,748.23 1,748.23 1,748.23 1,748.23 19.6K
14:07 1,748.25 1,748.25 1,748.25 1,748.25 7.2K
14:08 1,748.49 1,748.49 1,748.49 1,748.49 5.4K
14:09 1,748.26 1,748.26 1,748.26 1,748.26 5.7K
14:10 1,747.92 1,747.92 1,747.92 1,747.92 10.6K
14:11 1,747.83 1,747.83 1,747.83 1,747.83 32.8K
14:12 1,748.08 1,748.08 1,748.08 1,748.08 37.2K
14:13 1,747.86 1,747.86 1,747.86 1,747.86 12.3K
14:14 1,748.13 1,748.13 1,748.13 1,748.13 14.5K
14:15 1,748.28 1,748.28 1,748.28 1,748.28 64.2K
14:16 1,748.52 1,748.52 1,748.52 1,748.52 24.8K
14:17 1,747.91 1,747.91 1,747.91 1,747.91 23.5K
14:18 1,747.34 1,747.34 1,747.34 1,747.34 21.1K
14:19 1,747.35 1,747.35 1,747.35 1,747.35 9.0K
14:20 1,747.57 1,747.57 1,747.57 1,747.57 50.8K
14:21 1,747.61 1,747.61 1,747.61 1,747.61 10.2K
14:22 1,747.30 1,747.30 1,747.30 1,747.30 34.3K
14:23 1,747.57 1,747.57 1,747.57 1,747.57 11.9K
14:24 1,748.02 1,748.02 1,748.02 1,748.02 15.2K
14:25 1,749.03 1,749.03 1,749.03 1,749.03 42.6K
14:26 1,749.14 1,749.14 1,749.14 1,749.14 54.1K
14:27 1,748.76 1,748.76 1,748.76 1,748.76 220.6K
14:28 1,748.67 1,748.67 1,748.67 1,748.67 4.8K
14:29 1,748.67 1,748.67 1,748.67 1,748.67 11.5K
14:30 1,749.20 1,749.20 1,749.20 1,749.20 81.9K
14:31 1,749.14 1,749.14 1,749.14 1,749.14 306.1K
14:32 1,748.88 1,748.88 1,748.88 1,748.88 16.7K
14:33 1,749.85 1,749.85 1,749.85 1,749.85 29.3K
14:34 1,750.02 1,750.02 1,750.02 1,750.02 6.1K
14:35 1,750.18 1,750.18 1,750.18 1,750.18 6.9K
14:36 1,750.15 1,750.15 1,750.15 1,750.15 22.3K
14:37 1,750.19 1,750.19 1,750.19 1,750.19 20.4K
14:38 1,750.10 1,750.10 1,750.10 1,750.10 4.3K
14:39 1,750.27 1,750.27 1,750.27 1,750.27 7.7K
14:40 1,750.06 1,750.06 1,750.06 1,750.06 26.2K
14:41 1,749.72 1,749.72 1,749.72 1,749.72 7.9K
14:42 1,750.32 1,750.32 1,750.32 1,750.32 194.5K
14:43 1,749.98 1,749.98 1,749.98 1,749.98 13.1K
14:44 1,750.18 1,750.18 1,750.18 1,750.18 10.3K
14:45 1,750.41 1,750.41 1,750.41 1,750.41 4.9K
14:46 1,750.31 1,750.31 1,750.31 1,750.31 4.6K
14:47 1,750.21 1,750.21 1,750.21 1,750.21 8.1K
14:48 1,752.63 1,752.63 1,752.63 1,752.63 23.1K
14:49 1,752.69 1,752.69 1,752.69 1,752.69 21.4K
14:50 1,751.85 1,751.85 1,751.85 1,751.85 15.9K
14:51 1,751.99 1,751.99 1,751.99 1,751.99 9.7K
14:52 1,751.18 1,751.18 1,751.18 1,751.18 23.5K
14:53 1,750.74 1,750.74 1,750.74 1,750.74 35.5K
14:54 1,751.29 1,751.29 1,751.29 1,751.29 10.0K
14:55 1,750.97 1,750.97 1,750.97 1,750.97 8.7K
14:56 1,751.76 1,751.76 1,751.76 1,751.76 13.6K
14:57 1,751.40 1,751.40 1,751.40 1,751.40 12.6K
14:58 1,753.44 1,753.44 1,753.44 1,753.44 39.7K
14:59 1,753.43 1,753.43 1,753.43 1,753.43 3.5K
15:00 1,753.83 1,753.83 1,753.83 1,753.83 27.6K
15:01 1,753.77 1,753.77 1,753.77 1,753.77 61.7K
15:02 1,754.34 1,754.34 1,754.34 1,754.34 10.0K
15:03 1,754.42 1,754.42 1,754.42 1,754.42 5.9K
15:04 1,754.47 1,754.47 1,754.47 1,754.47 9.6K
15:05 1,754.80 1,754.80 1,754.80 1,754.80 664.0K
15:06 1,755.31 1,755.31 1,755.31 1,755.31 11.9K
15:07 1,755.26 1,755.26 1,755.26 1,755.26 9.3K
15:08 1,755.44 1,755.44 1,755.44 1,755.44 68.8K
15:09 1,755.58 1,755.58 1,755.58 1,755.58 16.6K
15:10 1,755.66 1,755.66 1,755.66 1,755.66 31.5K
15:11 1,755.99 1,755.99 1,755.99 1,755.99 18.7K
15:12 1,755.31 1,755.31 1,755.31 1,755.31 11.1K
15:13 1,755.27 1,755.27 1,755.27 1,755.27 59.5K
15:14 1,755.63 1,755.63 1,755.63 1,755.63 10.8K
15:15 1,755.28 1,755.28 1,755.28 1,755.28 27.8K
15:16 1,756.28 1,756.28 1,756.28 1,756.28 11.9K
15:17 1,755.85 1,755.85 1,755.85 1,755.85 13.3K
15:18 1,755.43 1,755.43 1,755.43 1,755.43 38.1K
15:19 1,752.73 1,752.73 1,752.73 1,752.73 103.5K
15:20 1,753.20 1,753.20 1,753.20 1,753.20 42.0K
15:21 1,753.27 1,753.27 1,753.27 1,753.27 113.3K
15:22 1,753.25 1,753.25 1,753.25 1,753.25 9.4K
15:23 1,753.56 1,753.56 1,753.56 1,753.56 7.9K
15:24 1,753.85 1,753.85 1,753.85 1,753.85 314.4K
15:25 1,753.88 1,753.88 1,753.88 1,753.88 19.6K
15:26 1,753.84 1,753.84 1,753.84 1,753.84 10.2K
15:27 1,754.01 1,754.01 1,754.01 1,754.01 2,103.4K
15:28 1,755.68 1,755.68 1,755.68 1,755.68 20.0K
15:29 1,755.40 1,755.40 1,755.40 1,755.40 9.7K
15:30 1,755.80 1,755.80 1,755.80 1,755.80 68.6K
15:31 1,753.38 1,753.38 1,753.38 1,753.38 31.2K
15:32 1,753.84 1,753.84 1,753.84 1,753.84 56.1K
15:33 1,754.09 1,754.09 1,754.09 1,754.09 20.2K
15:34 1,752.99 1,752.99 1,752.99 1,752.99 32.1K
15:35 1,753.00 1,753.00 1,753.00 1,753.00 36.2K
15:36 1,753.15 1,753.15 1,753.15 1,753.15 50.6K
15:37 1,752.85 1,752.85 1,752.85 1,752.85 18.9K
15:38 1,752.68 1,752.68 1,752.68 1,752.68 11.3K
15:39 1,752.73 1,752.73 1,752.73 1,752.73 15.5K
15:40 1,752.35 1,752.35 1,752.35 1,752.35 15.1K
15:41 1,752.29 1,752.29 1,752.29 1,752.29 12.8K
15:42 1,752.26 1,752.26 1,752.26 1,752.26 18.1K
15:43 1,751.26 1,751.26 1,751.26 1,751.26 16.9K
15:44 1,752.29 1,752.29 1,752.29 1,752.29 37.0K
15:45 1,751.58 1,751.58 1,751.58 1,751.58 22.9K
15:46 1,752.30 1,752.30 1,752.30 1,752.30 33.6K
15:47 1,752.92 1,752.92 1,752.92 1,752.92 14.7K
15:48 1,753.30 1,753.30 1,753.30 1,753.30 18.7K
15:49 1,753.29 1,753.29 1,753.29 1,753.29 12.2K
15:50 1,753.54 1,753.54 1,753.54 1,753.54 18.3K
15:51 1,753.46 1,753.46 1,753.46 1,753.46 13.2K
15:52 1,753.65 1,753.65 1,753.65 1,753.65 12.9K
15:53 1,753.71 1,753.71 1,753.71 1,753.71 31.0K
15:54 1,753.49 1,753.49 1,753.49 1,753.49 16.8K
15:55 1,753.54 1,753.54 1,753.54 1,753.54 23.8K
15:56 1,754.13 1,754.13 1,754.13 1,754.13 36.1K
15:57 1,753.58 1,753.58 1,753.58 1,753.58 7.1K
15:58 1,754.41 1,754.41 1,754.41 1,754.41 65.0K
15:59 1,754.87 1,754.87 1,754.87 1,754.87 31.8K
16:00 1,755.10 1,755.10 1,755.10 1,755.10 34.5K
16:01 1,755.30 1,755.30 1,755.30 1,755.30 19.6K
16:02 1,755.18 1,755.18 1,755.18 1,755.18 18.0K
16:03 1,755.22 1,755.22 1,755.22 1,755.22 42.6K
16:04 1,755.14 1,755.14 1,755.14 1,755.14 13.1K
16:05 1,755.20 1,755.20 1,755.20 1,755.20 59.1K
16:06 1,756.35 1,756.35 1,756.35 1,756.35 50.1K
16:07 1,756.41 1,756.41 1,756.41 1,756.41 35.0K
16:08 1,756.15 1,756.15 1,756.15 1,756.15 43.5K
16:09 1,756.25 1,756.25 1,756.25 1,756.25 26.9K
16:10 1,756.38 1,756.38 1,756.38 1,756.38 139.3K
16:11 1,756.80 1,756.80 1,756.80 1,756.80 35.5K
16:12 1,756.96 1,756.96 1,756.96 1,756.96 20.4K
16:13 1,756.34 1,756.34 1,756.34 1,756.34 41.0K
16:14 1,756.12 1,756.12 1,756.12 1,756.12 26.7K
16:15 1,755.95 1,755.95 1,755.95 1,755.95 12.4K
16:16 1,755.24 1,755.24 1,755.24 1,755.24 15.1K
16:17 1,754.89 1,754.89 1,754.89 1,754.89 24.5K
16:18 1,754.87 1,754.87 1,754.87 1,754.87 12.2K
16:19 1,754.94 1,754.94 1,754.94 1,754.94 19.3K
16:20 1,754.24 1,754.24 1,754.24 1,754.24 17.3K
16:21 1,754.55 1,754.55 1,754.55 1,754.55 8.3K
16:22 1,754.26 1,754.26 1,754.26 1,754.26 10.8K
16:23 1,753.90 1,753.90 1,753.90 1,753.90 7.1K
16:24 1,754.47 1,754.47 1,754.47 1,754.47 19.6K
16:25 1,754.15 1,754.15 1,754.15 1,754.15 51.3K
16:26 1,754.65 1,754.65 1,754.65 1,754.65 42.5K
16:27 1,754.59 1,754.59 1,754.59 1,754.59 24.9K
16:28 1,755.21 1,755.21 1,755.21 1,755.21 99.8K
16:29 1,755.55 1,755.55 1,755.55 1,755.55 142.8K
16:30 1,755.81 1,755.81 1,755.81 1,755.81 22.1K
16:31 1,755.10 1,755.10 1,755.10 1,755.10 26.1K
16:32 1,754.66 1,754.66 1,754.66 1,754.66 37.2K
16:33 1,754.48 1,754.48 1,754.48 1,754.48 25.7K
16:34 1,754.75 1,754.75 1,754.75 1,754.75 31.9K
16:35 1,754.06 1,754.06 1,754.06 1,754.06 41.8K
16:36 1,754.03 1,754.03 1,754.03 1,754.03 22.8K
16:37 1,755.52 1,755.52 1,755.52 1,755.52 23.6K
16:38 1,755.49 1,755.49 1,755.49 1,755.49 77.6K
16:39 1,755.20 1,755.20 1,755.20 1,755.20 21.3K
16:40 1,754.87 1,754.87 1,754.87 1,754.87 25.9K
16:41 1,754.35 1,754.35 1,754.35 1,754.35 32.1K
16:42 1,753.50 1,753.50 1,753.50 1,753.50 71.1K
16:43 1,753.53 1,753.53 1,753.53 1,753.53 40.8K
16:44 1,753.24 1,753.24 1,753.24 1,753.24 18.3K
16:45 1,753.51 1,753.51 1,753.51 1,753.51 39.7K
16:46 1,753.77 1,753.77 1,753.77 1,753.77 41.0K
16:47 1,753.79 1,753.79 1,753.79 1,753.79 33.6K
16:48 1,754.27 1,754.27 1,754.27 1,754.27 26.4K
16:49 1,754.09 1,754.09 1,754.09 1,754.09 68.2K
16:50 1,754.16 1,754.16 1,754.16 1,754.16 64.5K
16:51 1,753.88 1,753.88 1,753.88 1,753.88 80.8K
16:52 1,753.27 1,753.27 1,753.27 1,753.27 67.6K
16:53 1,752.25 1,752.25 1,752.25 1,752.25 71.5K
16:54 1,751.73 1,751.73 1,751.73 1,751.73 70.4K
16:55 1,751.04 1,751.04 1,751.04 1,751.04 6,535.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし