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 1,730.18 1,730.18 1,730.18 1,730.18 863.4K
09:01 1,730.13 1,730.13 1,730.13 1,730.13 235.5K
09:02 1,726.81 1,726.81 1,726.81 1,726.81 165.3K
09:03 1,729.73 1,729.73 1,729.73 1,729.73 142.4K
09:04 1,730.41 1,730.41 1,730.41 1,730.41 47.1K
09:05 1,730.64 1,730.64 1,730.64 1,730.64 94.0K
09:06 1,733.11 1,733.11 1,733.11 1,733.11 50.4K
09:07 1,730.50 1,730.50 1,730.50 1,730.50 32.7K
09:08 1,730.07 1,730.07 1,730.07 1,730.07 26.1K
09:09 1,729.67 1,729.67 1,729.67 1,729.67 22.9K
09:10 1,728.40 1,728.40 1,728.40 1,728.40 35.4K
09:11 1,727.86 1,727.86 1,727.86 1,727.86 40.1K
09:12 1,726.78 1,726.78 1,726.78 1,726.78 29.1K
09:13 1,728.27 1,728.27 1,728.27 1,728.27 16.0K
09:14 1,730.38 1,730.38 1,730.38 1,730.38 47.9K
09:15 1,728.95 1,728.95 1,728.95 1,728.95 31.9K
09:16 1,728.90 1,728.90 1,728.90 1,728.90 25.4K
09:17 1,730.02 1,730.02 1,730.02 1,730.02 25.9K
09:18 1,729.20 1,729.20 1,729.20 1,729.20 20.3K
09:19 1,730.49 1,730.49 1,730.49 1,730.49 39.4K
09:20 1,730.54 1,730.54 1,730.54 1,730.54 88.2K
09:21 1,729.62 1,729.62 1,729.62 1,729.62 34.9K
09:22 1,730.30 1,730.30 1,730.30 1,730.30 33.1K
09:23 1,729.54 1,729.54 1,729.54 1,729.54 28.4K
09:24 1,729.09 1,729.09 1,729.09 1,729.09 29.2K
09:25 1,728.69 1,728.69 1,728.69 1,728.69 40.4K
09:26 1,727.03 1,727.03 1,727.03 1,727.03 56.9K
09:27 1,726.95 1,726.95 1,726.95 1,726.95 24.2K
09:28 1,727.94 1,727.94 1,727.94 1,727.94 23.6K
09:29 1,728.01 1,728.01 1,728.01 1,728.01 20.3K
09:30 1,726.72 1,726.72 1,726.72 1,726.72 39.8K
09:31 1,727.03 1,727.03 1,727.03 1,727.03 18.5K
09:32 1,727.78 1,727.78 1,727.78 1,727.78 95.6K
09:33 1,727.70 1,727.70 1,727.70 1,727.70 105.4K
09:34 1,729.57 1,729.57 1,729.57 1,729.57 89.4K
09:35 1,728.71 1,728.71 1,728.71 1,728.71 85.7K
09:36 1,728.67 1,728.67 1,728.67 1,728.67 62.3K
09:37 1,728.92 1,728.92 1,728.92 1,728.92 33.7K
09:38 1,729.07 1,729.07 1,729.07 1,729.07 229.4K
09:39 1,728.86 1,728.86 1,728.86 1,728.86 34.2K
09:40 1,728.88 1,728.88 1,728.88 1,728.88 23.4K
09:41 1,728.23 1,728.23 1,728.23 1,728.23 160.4K
09:42 1,728.57 1,728.57 1,728.57 1,728.57 34.1K
09:43 1,727.43 1,727.43 1,727.43 1,727.43 46.1K
09:44 1,727.76 1,727.76 1,727.76 1,727.76 44.1K
09:45 1,727.48 1,727.48 1,727.48 1,727.48 32.3K
09:46 1,727.86 1,727.86 1,727.86 1,727.86 58.0K
09:47 1,727.95 1,727.95 1,727.95 1,727.95 19.4K
09:48 1,727.53 1,727.53 1,727.53 1,727.53 35.0K
09:49 1,726.74 1,726.74 1,726.74 1,726.74 16.6K
09:50 1,727.12 1,727.12 1,727.12 1,727.12 35.0K
09:51 1,726.87 1,726.87 1,726.87 1,726.87 33.4K
09:52 1,725.07 1,725.07 1,725.07 1,725.07 18.5K
09:53 1,725.16 1,725.16 1,725.16 1,725.16 18.4K
09:54 1,725.76 1,725.76 1,725.76 1,725.76 14.2K
09:55 1,726.34 1,726.34 1,726.34 1,726.34 20.2K
09:56 1,725.67 1,725.67 1,725.67 1,725.67 25.1K
09:57 1,726.43 1,726.43 1,726.43 1,726.43 18.3K
09:58 1,722.56 1,722.56 1,722.56 1,722.56 42.6K
09:59 1,723.98 1,723.98 1,723.98 1,723.98 21.0K
10:00 1,723.83 1,723.83 1,723.83 1,723.83 19.1K
10:01 1,723.34 1,723.34 1,723.34 1,723.34 50.0K
10:02 1,723.12 1,723.12 1,723.12 1,723.12 22.9K
10:03 1,723.52 1,723.52 1,723.52 1,723.52 16.5K
10:04 1,722.04 1,722.04 1,722.04 1,722.04 44.0K
10:05 1,721.35 1,721.35 1,721.35 1,721.35 39.2K
10:06 1,721.64 1,721.64 1,721.64 1,721.64 20.6K
10:07 1,721.23 1,721.23 1,721.23 1,721.23 28.1K
10:08 1,723.47 1,723.47 1,723.47 1,723.47 50.2K
10:09 1,724.89 1,724.89 1,724.89 1,724.89 13.5K
10:10 1,724.83 1,724.83 1,724.83 1,724.83 8.4K
10:11 1,725.54 1,725.54 1,725.54 1,725.54 31.9K
10:12 1,725.26 1,725.26 1,725.26 1,725.26 13.2K
10:13 1,725.39 1,725.39 1,725.39 1,725.39 22.8K
10:14 1,725.65 1,725.65 1,725.65 1,725.65 20.7K
10:15 1,725.21 1,725.21 1,725.21 1,725.21 114.3K
10:16 1,724.35 1,724.35 1,724.35 1,724.35 26.4K
10:17 1,724.27 1,724.27 1,724.27 1,724.27 61.6K
10:18 1,724.43 1,724.43 1,724.43 1,724.43 26.5K
10:19 1,724.45 1,724.45 1,724.45 1,724.45 13.2K
10:20 1,724.56 1,724.56 1,724.56 1,724.56 15.1K
10:21 1,725.48 1,725.48 1,725.48 1,725.48 9.6K
10:22 1,725.96 1,725.96 1,725.96 1,725.96 24.6K
10:23 1,725.66 1,725.66 1,725.66 1,725.66 23.2K
10:24 1,725.31 1,725.31 1,725.31 1,725.31 52.1K
10:25 1,725.56 1,725.56 1,725.56 1,725.56 18.7K
10:26 1,726.05 1,726.05 1,726.05 1,726.05 45.4K
10:27 1,725.76 1,725.76 1,725.76 1,725.76 14.8K
10:28 1,725.59 1,725.59 1,725.59 1,725.59 26.3K
10:29 1,725.95 1,725.95 1,725.95 1,725.95 15.5K
10:30 1,725.53 1,725.53 1,725.53 1,725.53 111.6K
10:31 1,725.71 1,725.71 1,725.71 1,725.71 208.1K
10:32 1,725.54 1,725.54 1,725.54 1,725.54 9.8K
10:33 1,725.65 1,725.65 1,725.65 1,725.65 97.9K
10:34 1,726.36 1,726.36 1,726.36 1,726.36 12.7K
10:35 1,726.37 1,726.37 1,726.37 1,726.37 12.6K
10:36 1,726.20 1,726.20 1,726.20 1,726.20 19.4K
10:37 1,725.65 1,725.65 1,725.65 1,725.65 7.4K
10:38 1,725.99 1,725.99 1,725.99 1,725.99 31.7K
10:39 1,726.85 1,726.85 1,726.85 1,726.85 17.8K
10:40 1,726.75 1,726.75 1,726.75 1,726.75 51.4K
10:41 1,726.94 1,726.94 1,726.94 1,726.94 7.1K
10:42 1,726.74 1,726.74 1,726.74 1,726.74 104.8K
10:43 1,726.98 1,726.98 1,726.98 1,726.98 14.1K
10:44 1,727.02 1,727.02 1,727.02 1,727.02 299.2K
10:45 1,727.14 1,727.14 1,727.14 1,727.14 15.1K
10:46 1,726.79 1,726.79 1,726.79 1,726.79 10.2K
10:47 1,726.59 1,726.59 1,726.59 1,726.59 13.8K
10:48 1,725.92 1,725.92 1,725.92 1,725.92 31.9K
10:49 1,725.76 1,725.76 1,725.76 1,725.76 6.7K
10:50 1,726.35 1,726.35 1,726.35 1,726.35 22.0K
10:51 1,726.37 1,726.37 1,726.37 1,726.37 7.2K
10:52 1,726.59 1,726.59 1,726.59 1,726.59 8.3K
10:53 1,726.48 1,726.48 1,726.48 1,726.48 50.5K
10:54 1,726.40 1,726.40 1,726.40 1,726.40 53.7K
10:55 1,726.60 1,726.60 1,726.60 1,726.60 32.0K
10:56 1,725.91 1,725.91 1,725.91 1,725.91 10.6K
10:57 1,725.83 1,725.83 1,725.83 1,725.83 23.2K
10:58 1,726.28 1,726.28 1,726.28 1,726.28 16.7K
10:59 1,726.42 1,726.42 1,726.42 1,726.42 18.7K
11:00 1,726.87 1,726.87 1,726.87 1,726.87 40.0K
11:01 1,726.82 1,726.82 1,726.82 1,726.82 12.1K
11:02 1,726.30 1,726.30 1,726.30 1,726.30 27.2K
11:03 1,726.19 1,726.19 1,726.19 1,726.19 4.9K
11:04 1,726.43 1,726.43 1,726.43 1,726.43 61.9K
11:05 1,725.95 1,725.95 1,725.95 1,725.95 28.1K
11:06 1,726.03 1,726.03 1,726.03 1,726.03 3.0K
11:07 1,725.88 1,725.88 1,725.88 1,725.88 111.6K
11:08 1,725.26 1,725.26 1,725.26 1,725.26 8.6K
11:09 1,725.64 1,725.64 1,725.64 1,725.64 30.2K
11:10 1,725.66 1,725.66 1,725.66 1,725.66 14.3K
11:11 1,725.20 1,725.20 1,725.20 1,725.20 13.8K
11:12 1,724.89 1,724.89 1,724.89 1,724.89 22.3K
11:13 1,725.11 1,725.11 1,725.11 1,725.11 43.3K
11:14 1,725.15 1,725.15 1,725.15 1,725.15 39.6K
11:15 1,725.48 1,725.48 1,725.48 1,725.48 26.9K
11:16 1,725.41 1,725.41 1,725.41 1,725.41 17.3K
11:17 1,724.77 1,724.77 1,724.77 1,724.77 75.6K
11:18 1,724.87 1,724.87 1,724.87 1,724.87 12.7K
11:19 1,724.59 1,724.59 1,724.59 1,724.59 6.9K
11:20 1,724.86 1,724.86 1,724.86 1,724.86 36.1K
11:21 1,724.45 1,724.45 1,724.45 1,724.45 20.0K
11:22 1,722.60 1,722.60 1,722.60 1,722.60 29.1K
11:23 1,722.23 1,722.23 1,722.23 1,722.23 10.4K
11:24 1,722.48 1,722.48 1,722.48 1,722.48 7.6K
11:25 1,723.29 1,723.29 1,723.29 1,723.29 12.6K
11:26 1,723.37 1,723.37 1,723.37 1,723.37 15.0K
11:27 1,723.51 1,723.51 1,723.51 1,723.51 14.5K
11:28 1,723.85 1,723.85 1,723.85 1,723.85 26.2K
11:29 1,723.62 1,723.62 1,723.62 1,723.62 27.1K
11:30 1,723.38 1,723.38 1,723.38 1,723.38 9.1K
11:31 1,723.95 1,723.95 1,723.95 1,723.95 22.9K
11:32 1,723.70 1,723.70 1,723.70 1,723.70 12.9K
11:33 1,724.50 1,724.50 1,724.50 1,724.50 11.7K
11:34 1,724.54 1,724.54 1,724.54 1,724.54 18.3K
11:35 1,724.39 1,724.39 1,724.39 1,724.39 12.9K
11:36 1,724.70 1,724.70 1,724.70 1,724.70 46.1K
11:37 1,724.75 1,724.75 1,724.75 1,724.75 11.7K
11:38 1,724.53 1,724.53 1,724.53 1,724.53 10.2K
11:39 1,724.34 1,724.34 1,724.34 1,724.34 10.1K
11:40 1,723.83 1,723.83 1,723.83 1,723.83 47.0K
11:41 1,723.75 1,723.75 1,723.75 1,723.75 5.0K
11:42 1,723.79 1,723.79 1,723.79 1,723.79 20.4K
11:43 1,723.87 1,723.87 1,723.87 1,723.87 6.2K
11:44 1,723.95 1,723.95 1,723.95 1,723.95 7.8K
11:45 1,724.18 1,724.18 1,724.18 1,724.18 6.6K
11:46 1,724.51 1,724.51 1,724.51 1,724.51 8.6K
11:47 1,725.06 1,725.06 1,725.06 1,725.06 6.7K
11:48 1,724.98 1,724.98 1,724.98 1,724.98 17.4K
11:49 1,724.96 1,724.96 1,724.96 1,724.96 6.4K
11:50 1,724.56 1,724.56 1,724.56 1,724.56 20.9K
11:51 1,724.34 1,724.34 1,724.34 1,724.34 19.8K
11:52 1,724.58 1,724.58 1,724.58 1,724.58 14.1K
11:53 1,724.52 1,724.52 1,724.52 1,724.52 3.4K
11:54 1,724.37 1,724.37 1,724.37 1,724.37 35.5K
11:55 1,723.94 1,723.94 1,723.94 1,723.94 278.0K
11:56 1,723.50 1,723.50 1,723.50 1,723.50 5.8K
11:57 1,723.74 1,723.74 1,723.74 1,723.74 32.4K
11:58 1,723.26 1,723.26 1,723.26 1,723.26 12.4K
11:59 1,723.65 1,723.65 1,723.65 1,723.65 14.9K
12:00 1,723.39 1,723.39 1,723.39 1,723.39 35.2K
12:01 1,723.79 1,723.79 1,723.79 1,723.79 14.2K
12:02 1,722.61 1,722.61 1,722.61 1,722.61 10.5K
12:03 1,721.81 1,721.81 1,721.81 1,721.81 15.2K
12:04 1,721.59 1,721.59 1,721.59 1,721.59 31.8K
12:05 1,721.58 1,721.58 1,721.58 1,721.58 4.9K
12:06 1,721.36 1,721.36 1,721.36 1,721.36 42.4K
12:07 1,720.94 1,720.94 1,720.94 1,720.94 15.6K
12:08 1,720.58 1,720.58 1,720.58 1,720.58 47.4K
12:09 1,720.77 1,720.77 1,720.77 1,720.77 13.5K
12:10 1,720.94 1,720.94 1,720.94 1,720.94 19.1K
12:11 1,721.22 1,721.22 1,721.22 1,721.22 10.3K
12:12 1,720.78 1,720.78 1,720.78 1,720.78 23.8K
12:13 1,720.61 1,720.61 1,720.61 1,720.61 13.6K
12:14 1,720.72 1,720.72 1,720.72 1,720.72 20.1K
12:15 1,719.73 1,719.73 1,719.73 1,719.73 8.0K
12:16 1,719.56 1,719.56 1,719.56 1,719.56 12.7K
12:17 1,718.95 1,718.95 1,718.95 1,718.95 20.1K
12:18 1,719.14 1,719.14 1,719.14 1,719.14 21.8K
12:19 1,720.22 1,720.22 1,720.22 1,720.22 13.2K
12:20 1,720.77 1,720.77 1,720.77 1,720.77 21.9K
12:21 1,720.32 1,720.32 1,720.32 1,720.32 9.9K
12:22 1,719.51 1,719.51 1,719.51 1,719.51 12.1K
12:23 1,719.93 1,719.93 1,719.93 1,719.93 14.2K
12:24 1,720.15 1,720.15 1,720.15 1,720.15 9.3K
12:25 1,719.53 1,719.53 1,719.53 1,719.53 17.8K
12:26 1,719.42 1,719.42 1,719.42 1,719.42 5.4K
12:27 1,719.39 1,719.39 1,719.39 1,719.39 297.0K
12:28 1,719.79 1,719.79 1,719.79 1,719.79 14.6K
12:29 1,719.80 1,719.80 1,719.80 1,719.80 41.8K
12:30 1,719.68 1,719.68 1,719.68 1,719.68 9.3K
12:31 1,719.83 1,719.83 1,719.83 1,719.83 13.1K
12:32 1,719.86 1,719.86 1,719.86 1,719.86 25.8K
12:33 1,719.64 1,719.64 1,719.64 1,719.64 19.8K
12:34 1,719.02 1,719.02 1,719.02 1,719.02 6.1K
12:35 1,719.37 1,719.37 1,719.37 1,719.37 17.1K
12:36 1,719.89 1,719.89 1,719.89 1,719.89 24.2K
12:37 1,720.12 1,720.12 1,720.12 1,720.12 65.5K
12:38 1,719.66 1,719.66 1,719.66 1,719.66 13.7K
12:39 1,719.35 1,719.35 1,719.35 1,719.35 13.3K
12:40 1,719.60 1,719.60 1,719.60 1,719.60 30.6K
12:41 1,719.38 1,719.38 1,719.38 1,719.38 24.3K
12:42 1,719.45 1,719.45 1,719.45 1,719.45 5.4K
12:43 1,719.84 1,719.84 1,719.84 1,719.84 19.0K
12:44 1,720.21 1,720.21 1,720.21 1,720.21 41.5K
12:45 1,720.16 1,720.16 1,720.16 1,720.16 187.4K
12:46 1,719.97 1,719.97 1,719.97 1,719.97 6.4K
12:47 1,720.30 1,720.30 1,720.30 1,720.30 12.2K
12:48 1,720.27 1,720.27 1,720.27 1,720.27 595.0K
12:49 1,720.29 1,720.29 1,720.29 1,720.29 24.3K
12:50 1,720.49 1,720.49 1,720.49 1,720.49 20.6K
12:51 1,720.11 1,720.11 1,720.11 1,720.11 24.4K
12:52 1,719.79 1,719.79 1,719.79 1,719.79 31.4K
12:53 1,719.96 1,719.96 1,719.96 1,719.96 12.5K
12:54 1,720.12 1,720.12 1,720.12 1,720.12 10.0K
12:55 1,719.82 1,719.82 1,719.82 1,719.82 17.7K
12:56 1,719.83 1,719.83 1,719.83 1,719.83 10.5K
12:57 1,720.38 1,720.38 1,720.38 1,720.38 9.5K
12:58 1,720.52 1,720.52 1,720.52 1,720.52 10.8K
12:59 1,720.01 1,720.01 1,720.01 1,720.01 21.8K
13:00 1,719.93 1,719.93 1,719.93 1,719.93 19.5K
13:01 1,720.36 1,720.36 1,720.36 1,720.36 11.0K
13:02 1,720.73 1,720.73 1,720.73 1,720.73 13.1K
13:03 1,720.62 1,720.62 1,720.62 1,720.62 7.2K
13:04 1,720.27 1,720.27 1,720.27 1,720.27 7.5K
13:05 1,720.24 1,720.24 1,720.24 1,720.24 12.9K
13:06 1,720.05 1,720.05 1,720.05 1,720.05 16.5K
13:07 1,720.07 1,720.07 1,720.07 1,720.07 19.5K
13:08 1,720.07 1,720.07 1,720.07 1,720.07 14.4K
13:09 1,720.27 1,720.27 1,720.27 1,720.27 10.6K
13:10 1,721.23 1,721.23 1,721.23 1,721.23 78.7K
13:11 1,720.78 1,720.78 1,720.78 1,720.78 18.5K
13:12 1,720.66 1,720.66 1,720.66 1,720.66 14.9K
13:13 1,720.61 1,720.61 1,720.61 1,720.61 20.8K
13:14 1,720.69 1,720.69 1,720.69 1,720.69 19.4K
13:15 1,720.75 1,720.75 1,720.75 1,720.75 16.4K
13:16 1,721.08 1,721.08 1,721.08 1,721.08 5.6K
13:17 1,721.74 1,721.74 1,721.74 1,721.74 58.2K
13:18 1,721.79 1,721.79 1,721.79 1,721.79 10.7K
13:19 1,722.05 1,722.05 1,722.05 1,722.05 98.1K
13:20 1,722.32 1,722.32 1,722.32 1,722.32 25.0K
13:21 1,722.35 1,722.35 1,722.35 1,722.35 27.0K
13:22 1,722.50 1,722.50 1,722.50 1,722.50 7.4K
13:23 1,723.00 1,723.00 1,723.00 1,723.00 16.3K
13:24 1,722.93 1,722.93 1,722.93 1,722.93 9.3K
13:25 1,722.71 1,722.71 1,722.71 1,722.71 47.4K
13:26 1,722.17 1,722.17 1,722.17 1,722.17 17.2K
13:27 1,721.89 1,721.89 1,721.89 1,721.89 28.4K
13:28 1,721.51 1,721.51 1,721.51 1,721.51 12.8K
13:29 1,722.14 1,722.14 1,722.14 1,722.14 9.6K
13:30 1,722.33 1,722.33 1,722.33 1,722.33 10.1K
13:31 1,722.60 1,722.60 1,722.60 1,722.60 19.0K
13:32 1,722.60 1,722.60 1,722.60 1,722.60 19.0K
13:33 1,722.05 1,722.05 1,722.05 1,722.05 113.9K
13:34 1,722.52 1,722.52 1,722.52 1,722.52 41.0K
13:35 1,722.51 1,722.51 1,722.51 1,722.51 12.0K
13:36 1,721.76 1,721.76 1,721.76 1,721.76 35.2K
13:37 1,721.69 1,721.69 1,721.69 1,721.69 45.9K
13:38 1,722.09 1,722.09 1,722.09 1,722.09 11.5K
13:39 1,722.24 1,722.24 1,722.24 1,722.24 8.6K
13:40 1,722.41 1,722.41 1,722.41 1,722.41 9.7K
13:41 1,722.31 1,722.31 1,722.31 1,722.31 18.3K
13:42 1,722.42 1,722.42 1,722.42 1,722.42 30.8K
13:43 1,722.19 1,722.19 1,722.19 1,722.19 18.4K
13:44 1,722.54 1,722.54 1,722.54 1,722.54 7.9K
13:45 1,722.26 1,722.26 1,722.26 1,722.26 28.5K
13:46 1,722.02 1,722.02 1,722.02 1,722.02 17.3K
13:47 1,722.04 1,722.04 1,722.04 1,722.04 15.9K
13:48 1,721.91 1,721.91 1,721.91 1,721.91 16.2K
13:49 1,721.92 1,721.92 1,721.92 1,721.92 13.1K
13:50 1,722.15 1,722.15 1,722.15 1,722.15 57.4K
13:51 1,722.42 1,722.42 1,722.42 1,722.42 14.0K
13:52 1,721.60 1,721.60 1,721.60 1,721.60 15.3K
13:53 1,721.97 1,721.97 1,721.97 1,721.97 10.8K
13:54 1,721.96 1,721.96 1,721.96 1,721.96 22.2K
13:55 1,721.81 1,721.81 1,721.81 1,721.81 163.8K
13:56 1,721.45 1,721.45 1,721.45 1,721.45 55.0K
13:57 1,721.39 1,721.39 1,721.39 1,721.39 9.7K
13:58 1,721.33 1,721.33 1,721.33 1,721.33 10.3K
13:59 1,721.24 1,721.24 1,721.24 1,721.24 10.7K
14:00 1,721.35 1,721.35 1,721.35 1,721.35 9.2K
14:01 1,721.55 1,721.55 1,721.55 1,721.55 13.8K
14:02 1,721.45 1,721.45 1,721.45 1,721.45 12.1K
14:03 1,721.43 1,721.43 1,721.43 1,721.43 6.7K
14:04 1,722.25 1,722.25 1,722.25 1,722.25 19.8K
14:05 1,721.93 1,721.93 1,721.93 1,721.93 26.8K
14:06 1,722.10 1,722.10 1,722.10 1,722.10 23.5K
14:07 1,722.14 1,722.14 1,722.14 1,722.14 12.0K
14:08 1,721.97 1,721.97 1,721.97 1,721.97 4.7K
14:09 1,722.08 1,722.08 1,722.08 1,722.08 32.9K
14:10 1,721.93 1,721.93 1,721.93 1,721.93 38.5K
14:11 1,722.34 1,722.34 1,722.34 1,722.34 12.5K
14:12 1,722.18 1,722.18 1,722.18 1,722.18 10.6K
14:13 1,722.28 1,722.28 1,722.28 1,722.28 24.8K
14:14 1,721.84 1,721.84 1,721.84 1,721.84 15.6K
14:15 1,722.32 1,722.32 1,722.32 1,722.32 19.4K
14:16 1,723.63 1,723.63 1,723.63 1,723.63 26.3K
14:17 1,723.88 1,723.88 1,723.88 1,723.88 31.4K
14:18 1,723.93 1,723.93 1,723.93 1,723.93 16.9K
14:19 1,725.01 1,725.01 1,725.01 1,725.01 57.4K
14:20 1,724.45 1,724.45 1,724.45 1,724.45 38.0K
14:21 1,723.69 1,723.69 1,723.69 1,723.69 12.1K
14:22 1,723.74 1,723.74 1,723.74 1,723.74 13.7K
14:23 1,723.45 1,723.45 1,723.45 1,723.45 21.2K
14:24 1,723.32 1,723.32 1,723.32 1,723.32 10.0K
14:25 1,722.50 1,722.50 1,722.50 1,722.50 15.2K
14:26 1,722.27 1,722.27 1,722.27 1,722.27 21.3K
14:27 1,722.31 1,722.31 1,722.31 1,722.31 27.6K
14:28 1,722.38 1,722.38 1,722.38 1,722.38 20.7K
14:29 1,722.40 1,722.40 1,722.40 1,722.40 4.9K
14:30 1,721.31 1,721.31 1,721.31 1,721.31 18.9K
14:31 1,721.56 1,721.56 1,721.56 1,721.56 33.7K
14:32 1,721.35 1,721.35 1,721.35 1,721.35 22.8K
14:33 1,721.25 1,721.25 1,721.25 1,721.25 16.5K
14:34 1,721.24 1,721.24 1,721.24 1,721.24 12.3K
14:35 1,720.82 1,720.82 1,720.82 1,720.82 35.3K
14:36 1,720.39 1,720.39 1,720.39 1,720.39 23.5K
14:37 1,720.30 1,720.30 1,720.30 1,720.30 8.8K
14:38 1,721.13 1,721.13 1,721.13 1,721.13 23.6K
14:39 1,721.21 1,721.21 1,721.21 1,721.21 31.8K
14:40 1,722.03 1,722.03 1,722.03 1,722.03 9.3K
14:41 1,722.56 1,722.56 1,722.56 1,722.56 18.2K
14:42 1,721.96 1,721.96 1,721.96 1,721.96 9.0K
14:43 1,722.24 1,722.24 1,722.24 1,722.24 16.7K
14:44 1,722.63 1,722.63 1,722.63 1,722.63 47.9K
14:45 1,722.63 1,722.63 1,722.63 1,722.63 24.6K
14:46 1,722.73 1,722.73 1,722.73 1,722.73 18.4K
14:47 1,722.25 1,722.25 1,722.25 1,722.25 15.8K
14:48 1,722.25 1,722.25 1,722.25 1,722.25 21.8K
14:49 1,721.83 1,721.83 1,721.83 1,721.83 7.5K
14:50 1,721.96 1,721.96 1,721.96 1,721.96 46.8K
14:51 1,722.06 1,722.06 1,722.06 1,722.06 11.3K
14:52 1,722.95 1,722.95 1,722.95 1,722.95 29.0K
14:53 1,723.13 1,723.13 1,723.13 1,723.13 14.9K
14:54 1,723.07 1,723.07 1,723.07 1,723.07 9.1K
14:55 1,722.89 1,722.89 1,722.89 1,722.89 21.3K
14:56 1,722.17 1,722.17 1,722.17 1,722.17 123.7K
14:57 1,722.28 1,722.28 1,722.28 1,722.28 14.5K
14:58 1,722.46 1,722.46 1,722.46 1,722.46 18.9K
14:59 1,722.12 1,722.12 1,722.12 1,722.12 11.4K
15:00 1,721.63 1,721.63 1,721.63 1,721.63 18.3K
15:01 1,721.52 1,721.52 1,721.52 1,721.52 10.5K
15:02 1,721.23 1,721.23 1,721.23 1,721.23 7.0K
15:03 1,721.99 1,721.99 1,721.99 1,721.99 21.5K
15:04 1,722.17 1,722.17 1,722.17 1,722.17 296.3K
15:05 1,722.75 1,722.75 1,722.75 1,722.75 7.5K
15:06 1,723.32 1,723.32 1,723.32 1,723.32 22.7K
15:07 1,722.98 1,722.98 1,722.98 1,722.98 20.4K
15:08 1,723.09 1,723.09 1,723.09 1,723.09 9.3K
15:09 1,723.07 1,723.07 1,723.07 1,723.07 64.4K
15:10 1,723.15 1,723.15 1,723.15 1,723.15 11.5K
15:11 1,723.28 1,723.28 1,723.28 1,723.28 11.7K
15:12 1,723.68 1,723.68 1,723.68 1,723.68 10.3K
15:13 1,724.20 1,724.20 1,724.20 1,724.20 10.9K
15:14 1,724.44 1,724.44 1,724.44 1,724.44 17.6K
15:15 1,725.20 1,725.20 1,725.20 1,725.20 398.5K
15:16 1,725.52 1,725.52 1,725.52 1,725.52 17.3K
15:17 1,726.53 1,726.53 1,726.53 1,726.53 22.4K
15:18 1,727.31 1,727.31 1,727.31 1,727.31 11.6K
15:19 1,729.43 1,729.43 1,729.43 1,729.43 64.4K
15:20 1,730.63 1,730.63 1,730.63 1,730.63 46.2K
15:21 1,732.58 1,732.58 1,732.58 1,732.58 30.5K
15:22 1,732.95 1,732.95 1,732.95 1,732.95 38.4K
15:23 1,732.95 1,732.95 1,732.95 1,732.95 20.5K
15:24 1,732.70 1,732.70 1,732.70 1,732.70 21.9K
15:25 1,732.08 1,732.08 1,732.08 1,732.08 27.1K
15:26 1,732.26 1,732.26 1,732.26 1,732.26 21.2K
15:27 1,732.89 1,732.89 1,732.89 1,732.89 26.1K
15:28 1,732.70 1,732.70 1,732.70 1,732.70 21.6K
15:29 1,734.16 1,734.16 1,734.16 1,734.16 20.7K
15:30 1,734.74 1,734.74 1,734.74 1,734.74 57.7K
15:31 1,731.58 1,731.58 1,731.58 1,731.58 59.2K
15:32 1,731.70 1,731.70 1,731.70 1,731.70 433.6K
15:33 1,731.41 1,731.41 1,731.41 1,731.41 29.2K
15:34 1,731.09 1,731.09 1,731.09 1,731.09 46.0K
15:35 1,731.91 1,731.91 1,731.91 1,731.91 52.7K
15:36 1,732.80 1,732.80 1,732.80 1,732.80 33.4K
15:37 1,732.07 1,732.07 1,732.07 1,732.07 24.7K
15:38 1,731.95 1,731.95 1,731.95 1,731.95 31.8K
15:39 1,732.85 1,732.85 1,732.85 1,732.85 24.9K
15:40 1,733.62 1,733.62 1,733.62 1,733.62 29.3K
15:41 1,733.39 1,733.39 1,733.39 1,733.39 75.2K
15:42 1,733.95 1,733.95 1,733.95 1,733.95 31.3K
15:43 1,733.64 1,733.64 1,733.64 1,733.64 30.4K
15:44 1,733.41 1,733.41 1,733.41 1,733.41 25.9K
15:45 1,734.21 1,734.21 1,734.21 1,734.21 18.2K
15:46 1,734.66 1,734.66 1,734.66 1,734.66 21.3K
15:47 1,735.44 1,735.44 1,735.44 1,735.44 129.0K
15:48 1,736.46 1,736.46 1,736.46 1,736.46 24.5K
15:49 1,737.46 1,737.46 1,737.46 1,737.46 229.0K
15:50 1,737.58 1,737.58 1,737.58 1,737.58 11.2K
15:51 1,736.28 1,736.28 1,736.28 1,736.28 43.7K
15:52 1,737.37 1,737.37 1,737.37 1,737.37 70.1K
15:53 1,737.92 1,737.92 1,737.92 1,737.92 30.9K
15:54 1,739.04 1,739.04 1,739.04 1,739.04 24.6K
15:55 1,737.04 1,737.04 1,737.04 1,737.04 48.8K
15:56 1,735.80 1,735.80 1,735.80 1,735.80 44.0K
15:57 1,735.79 1,735.79 1,735.79 1,735.79 19.2K
15:58 1,736.18 1,736.18 1,736.18 1,736.18 56.9K
15:59 1,735.87 1,735.87 1,735.87 1,735.87 29.2K
16:00 1,734.01 1,734.01 1,734.01 1,734.01 38.6K
16:01 1,733.61 1,733.61 1,733.61 1,733.61 14.1K
16:02 1,733.45 1,733.45 1,733.45 1,733.45 32.4K
16:03 1,734.36 1,734.36 1,734.36 1,734.36 12.2K
16:04 1,735.24 1,735.24 1,735.24 1,735.24 26.9K
16:05 1,736.16 1,736.16 1,736.16 1,736.16 32.1K
16:06 1,736.80 1,736.80 1,736.80 1,736.80 101.5K
16:07 1,737.25 1,737.25 1,737.25 1,737.25 43.9K
16:08 1,738.09 1,738.09 1,738.09 1,738.09 39.4K
16:09 1,737.52 1,737.52 1,737.52 1,737.52 21.2K
16:10 1,737.42 1,737.42 1,737.42 1,737.42 23.5K
16:11 1,736.84 1,736.84 1,736.84 1,736.84 22.0K
16:12 1,736.53 1,736.53 1,736.53 1,736.53 19.6K
16:13 1,737.39 1,737.39 1,737.39 1,737.39 38.2K
16:14 1,736.99 1,736.99 1,736.99 1,736.99 32.6K
16:15 1,737.32 1,737.32 1,737.32 1,737.32 75.6K
16:16 1,737.39 1,737.39 1,737.39 1,737.39 32.1K
16:17 1,737.70 1,737.70 1,737.70 1,737.70 23.6K
16:18 1,737.03 1,737.03 1,737.03 1,737.03 14.1K
16:19 1,738.45 1,738.45 1,738.45 1,738.45 39.2K
16:20 1,738.18 1,738.18 1,738.18 1,738.18 12.7K
16:21 1,736.68 1,736.68 1,736.68 1,736.68 19.4K
16:22 1,736.27 1,736.27 1,736.27 1,736.27 24.9K
16:23 1,735.93 1,735.93 1,735.93 1,735.93 18.4K
16:24 1,736.16 1,736.16 1,736.16 1,736.16 39.3K
16:25 1,735.80 1,735.80 1,735.80 1,735.80 15.4K
16:26 1,735.77 1,735.77 1,735.77 1,735.77 21.6K
16:27 1,736.45 1,736.45 1,736.45 1,736.45 37.8K
16:28 1,736.56 1,736.56 1,736.56 1,736.56 25.9K
16:29 1,736.23 1,736.23 1,736.23 1,736.23 25.2K
16:30 1,736.05 1,736.05 1,736.05 1,736.05 36.5K
16:31 1,736.18 1,736.18 1,736.18 1,736.18 19.8K
16:32 1,735.47 1,735.47 1,735.47 1,735.47 46.8K
16:33 1,735.15 1,735.15 1,735.15 1,735.15 53.6K
16:34 1,736.21 1,736.21 1,736.21 1,736.21 28.4K
16:35 1,737.08 1,737.08 1,737.08 1,737.08 108.4K
16:36 1,736.46 1,736.46 1,736.46 1,736.46 67.1K
16:37 1,736.53 1,736.53 1,736.53 1,736.53 136.5K
16:38 1,736.55 1,736.55 1,736.55 1,736.55 31.3K
16:39 1,738.13 1,738.13 1,738.13 1,738.13 43.1K
16:40 1,738.46 1,738.46 1,738.46 1,738.46 48.9K
16:41 1,738.53 1,738.53 1,738.53 1,738.53 48.1K
16:42 1,739.33 1,739.33 1,739.33 1,739.33 111.3K
16:43 1,739.39 1,739.39 1,739.39 1,739.39 80.6K
16:44 1,738.88 1,738.88 1,738.88 1,738.88 110.4K
16:45 1,739.66 1,739.66 1,739.66 1,739.66 33.6K
16:46 1,739.03 1,739.03 1,739.03 1,739.03 24.0K
16:47 1,739.40 1,739.40 1,739.40 1,739.40 43.3K
16:48 1,739.14 1,739.14 1,739.14 1,739.14 73.8K
16:49 1,738.99 1,738.99 1,738.99 1,738.99 52.2K
16:50 1,739.16 1,739.16 1,739.16 1,739.16 159.6K
16:51 1,739.06 1,739.06 1,739.06 1,739.06 137.8K
16:52 1,738.97 1,738.97 1,738.97 1,738.97 115.8K
16:53 1,738.82 1,738.82 1,738.82 1,738.82 58.8K
16:54 1,739.06 1,739.06 1,739.06 1,739.06 98.4K
16:55 1,739.70 1,739.70 1,739.70 1,739.70 6,598.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし