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 1,716.95 1,716.95 1,716.95 1,716.95 625.3K
09:01 1,718.35 1,718.35 1,718.35 1,718.35 91.0K
09:02 1,714.97 1,714.97 1,714.97 1,714.97 306.9K
09:03 1,716.41 1,716.41 1,716.41 1,716.41 45.1K
09:04 1,714.47 1,714.47 1,714.47 1,714.47 335.3K
09:05 1,716.17 1,716.17 1,716.17 1,716.17 58.6K
09:06 1,713.29 1,713.29 1,713.29 1,713.29 32.5K
09:07 1,710.48 1,710.48 1,710.48 1,710.48 50.6K
09:08 1,710.92 1,710.92 1,710.92 1,710.92 39.0K
09:09 1,711.18 1,711.18 1,711.18 1,711.18 98.9K
09:10 1,710.48 1,710.48 1,710.48 1,710.48 71.3K
09:11 1,711.10 1,711.10 1,711.10 1,711.10 46.1K
09:12 1,711.44 1,711.44 1,711.44 1,711.44 17.8K
09:13 1,712.23 1,712.23 1,712.23 1,712.23 35.2K
09:14 1,712.81 1,712.81 1,712.81 1,712.81 30.2K
09:15 1,712.10 1,712.10 1,712.10 1,712.10 27.7K
09:16 1,710.01 1,710.01 1,710.01 1,710.01 29.3K
09:17 1,710.38 1,710.38 1,710.38 1,710.38 64.2K
09:18 1,709.25 1,709.25 1,709.25 1,709.25 87.2K
09:19 1,708.56 1,708.56 1,708.56 1,708.56 79.4K
09:20 1,708.43 1,708.43 1,708.43 1,708.43 61.6K
09:21 1,708.96 1,708.96 1,708.96 1,708.96 11.8K
09:22 1,708.68 1,708.68 1,708.68 1,708.68 16.9K
09:23 1,708.13 1,708.13 1,708.13 1,708.13 41.2K
09:24 1,710.40 1,710.40 1,710.40 1,710.40 33.7K
09:25 1,709.94 1,709.94 1,709.94 1,709.94 33.7K
09:26 1,710.11 1,710.11 1,710.11 1,710.11 16.4K
09:27 1,709.82 1,709.82 1,709.82 1,709.82 44.7K
09:28 1,709.87 1,709.87 1,709.87 1,709.87 18.7K
09:29 1,710.06 1,710.06 1,710.06 1,710.06 24.5K
09:30 1,709.60 1,709.60 1,709.60 1,709.60 46.0K
09:31 1,709.64 1,709.64 1,709.64 1,709.64 24.1K
09:32 1,708.15 1,708.15 1,708.15 1,708.15 24.8K
09:33 1,708.38 1,708.38 1,708.38 1,708.38 22.0K
09:34 1,707.24 1,707.24 1,707.24 1,707.24 64.6K
09:35 1,706.82 1,706.82 1,706.82 1,706.82 43.1K
09:36 1,706.58 1,706.58 1,706.58 1,706.58 11.4K
09:37 1,706.94 1,706.94 1,706.94 1,706.94 15.7K
09:38 1,706.33 1,706.33 1,706.33 1,706.33 41.7K
09:39 1,706.47 1,706.47 1,706.47 1,706.47 19.4K
09:40 1,706.69 1,706.69 1,706.69 1,706.69 28.7K
09:41 1,706.46 1,706.46 1,706.46 1,706.46 77.4K
09:42 1,704.59 1,704.59 1,704.59 1,704.59 68.4K
09:43 1,705.19 1,705.19 1,705.19 1,705.19 34.4K
09:44 1,706.05 1,706.05 1,706.05 1,706.05 29.2K
09:45 1,705.08 1,705.08 1,705.08 1,705.08 45.4K
09:46 1,705.91 1,705.91 1,705.91 1,705.91 23.1K
09:47 1,706.30 1,706.30 1,706.30 1,706.30 45.9K
09:48 1,706.93 1,706.93 1,706.93 1,706.93 70.2K
09:49 1,707.07 1,707.07 1,707.07 1,707.07 18.0K
09:50 1,707.09 1,707.09 1,707.09 1,707.09 45.9K
09:51 1,706.76 1,706.76 1,706.76 1,706.76 60.1K
09:52 1,707.36 1,707.36 1,707.36 1,707.36 25.7K
09:53 1,706.45 1,706.45 1,706.45 1,706.45 9.2K
09:54 1,706.38 1,706.38 1,706.38 1,706.38 28.0K
09:55 1,706.28 1,706.28 1,706.28 1,706.28 75.3K
09:56 1,706.63 1,706.63 1,706.63 1,706.63 16.4K
09:57 1,706.52 1,706.52 1,706.52 1,706.52 14.6K
09:58 1,706.54 1,706.54 1,706.54 1,706.54 40.5K
09:59 1,706.16 1,706.16 1,706.16 1,706.16 15.2K
10:00 1,706.64 1,706.64 1,706.64 1,706.64 14.8K
10:01 1,707.31 1,707.31 1,707.31 1,707.31 36.2K
10:02 1,708.22 1,708.22 1,708.22 1,708.22 29.2K
10:03 1,708.36 1,708.36 1,708.36 1,708.36 14.6K
10:04 1,708.82 1,708.82 1,708.82 1,708.82 18.5K
10:05 1,708.93 1,708.93 1,708.93 1,708.93 7.4K
10:06 1,709.75 1,709.75 1,709.75 1,709.75 16.0K
10:07 1,709.55 1,709.55 1,709.55 1,709.55 43.4K
10:08 1,710.06 1,710.06 1,710.06 1,710.06 24.3K
10:09 1,708.84 1,708.84 1,708.84 1,708.84 49.7K
10:10 1,709.40 1,709.40 1,709.40 1,709.40 19.3K
10:11 1,710.55 1,710.55 1,710.55 1,710.55 18.0K
10:12 1,709.92 1,709.92 1,709.92 1,709.92 26.6K
10:13 1,710.08 1,710.08 1,710.08 1,710.08 21.3K
10:14 1,710.32 1,710.32 1,710.32 1,710.32 10.6K
10:15 1,710.49 1,710.49 1,710.49 1,710.49 50.4K
10:16 1,710.54 1,710.54 1,710.54 1,710.54 159.5K
10:17 1,710.80 1,710.80 1,710.80 1,710.80 20.6K
10:18 1,709.81 1,709.81 1,709.81 1,709.81 45.7K
10:19 1,708.79 1,708.79 1,708.79 1,708.79 30.4K
10:20 1,708.75 1,708.75 1,708.75 1,708.75 15.5K
10:21 1,709.73 1,709.73 1,709.73 1,709.73 45.1K
10:22 1,708.75 1,708.75 1,708.75 1,708.75 32.6K
10:23 1,708.24 1,708.24 1,708.24 1,708.24 30.0K
10:24 1,707.67 1,707.67 1,707.67 1,707.67 11.5K
10:25 1,707.75 1,707.75 1,707.75 1,707.75 94.0K
10:26 1,707.79 1,707.79 1,707.79 1,707.79 7.1K
10:27 1,707.13 1,707.13 1,707.13 1,707.13 36.8K
10:28 1,706.11 1,706.11 1,706.11 1,706.11 32.5K
10:29 1,705.83 1,705.83 1,705.83 1,705.83 28.2K
10:30 1,706.00 1,706.00 1,706.00 1,706.00 33.5K
10:31 1,705.83 1,705.83 1,705.83 1,705.83 8.5K
10:32 1,705.79 1,705.79 1,705.79 1,705.79 22.3K
10:33 1,705.20 1,705.20 1,705.20 1,705.20 17.1K
10:34 1,704.96 1,704.96 1,704.96 1,704.96 13.4K
10:35 1,705.27 1,705.27 1,705.27 1,705.27 56.6K
10:36 1,704.97 1,704.97 1,704.97 1,704.97 20.1K
10:37 1,705.45 1,705.45 1,705.45 1,705.45 7.3K
10:38 1,705.49 1,705.49 1,705.49 1,705.49 16.3K
10:39 1,704.71 1,704.71 1,704.71 1,704.71 16.2K
10:40 1,704.83 1,704.83 1,704.83 1,704.83 12.7K
10:41 1,704.58 1,704.58 1,704.58 1,704.58 61.7K
10:42 1,704.52 1,704.52 1,704.52 1,704.52 13.9K
10:43 1,704.70 1,704.70 1,704.70 1,704.70 35.1K
10:44 1,705.29 1,705.29 1,705.29 1,705.29 32.2K
10:45 1,705.46 1,705.46 1,705.46 1,705.46 27.4K
10:46 1,706.37 1,706.37 1,706.37 1,706.37 6.2K
10:47 1,706.00 1,706.00 1,706.00 1,706.00 14.8K
10:48 1,705.86 1,705.86 1,705.86 1,705.86 17.4K
10:49 1,704.93 1,704.93 1,704.93 1,704.93 47.0K
10:50 1,704.99 1,704.99 1,704.99 1,704.99 30.8K
10:51 1,705.25 1,705.25 1,705.25 1,705.25 20.0K
10:52 1,704.59 1,704.59 1,704.59 1,704.59 16.1K
10:53 1,704.49 1,704.49 1,704.49 1,704.49 8.9K
10:54 1,704.52 1,704.52 1,704.52 1,704.52 9.5K
10:55 1,704.35 1,704.35 1,704.35 1,704.35 5.6K
10:56 1,704.40 1,704.40 1,704.40 1,704.40 34.1K
10:57 1,704.17 1,704.17 1,704.17 1,704.17 23.0K
10:58 1,703.92 1,703.92 1,703.92 1,703.92 19.5K
10:59 1,703.89 1,703.89 1,703.89 1,703.89 40.0K
11:00 1,704.05 1,704.05 1,704.05 1,704.05 21.2K
11:01 1,704.68 1,704.68 1,704.68 1,704.68 22.8K
11:02 1,705.15 1,705.15 1,705.15 1,705.15 41.4K
11:03 1,705.02 1,705.02 1,705.02 1,705.02 14.5K
11:04 1,704.18 1,704.18 1,704.18 1,704.18 13.8K
11:05 1,704.04 1,704.04 1,704.04 1,704.04 23.4K
11:06 1,704.06 1,704.06 1,704.06 1,704.06 22.9K
11:07 1,703.69 1,703.69 1,703.69 1,703.69 18.7K
11:08 1,703.78 1,703.78 1,703.78 1,703.78 19.4K
11:09 1,703.27 1,703.27 1,703.27 1,703.27 16.5K
11:10 1,703.92 1,703.92 1,703.92 1,703.92 15.7K
11:11 1,703.31 1,703.31 1,703.31 1,703.31 23.4K
11:12 1,703.12 1,703.12 1,703.12 1,703.12 115.4K
11:13 1,702.55 1,702.55 1,702.55 1,702.55 67.9K
11:14 1,702.74 1,702.74 1,702.74 1,702.74 12.1K
11:15 1,702.57 1,702.57 1,702.57 1,702.57 47.1K
11:16 1,702.48 1,702.48 1,702.48 1,702.48 10.7K
11:17 1,702.36 1,702.36 1,702.36 1,702.36 11.1K
11:18 1,702.23 1,702.23 1,702.23 1,702.23 14.3K
11:19 1,701.79 1,701.79 1,701.79 1,701.79 12.1K
11:20 1,701.89 1,701.89 1,701.89 1,701.89 16.8K
11:21 1,702.15 1,702.15 1,702.15 1,702.15 11.3K
11:22 1,701.91 1,701.91 1,701.91 1,701.91 103.9K
11:23 1,701.64 1,701.64 1,701.64 1,701.64 5.8K
11:24 1,701.26 1,701.26 1,701.26 1,701.26 7.4K
11:25 1,701.47 1,701.47 1,701.47 1,701.47 26.3K
11:26 1,701.88 1,701.88 1,701.88 1,701.88 9.8K
11:27 1,702.49 1,702.49 1,702.49 1,702.49 8.7K
11:28 1,702.73 1,702.73 1,702.73 1,702.73 14.8K
11:29 1,703.04 1,703.04 1,703.04 1,703.04 7.8K
11:30 1,703.11 1,703.11 1,703.11 1,703.11 14.6K
11:31 1,703.43 1,703.43 1,703.43 1,703.43 24.6K
11:32 1,704.66 1,704.66 1,704.66 1,704.66 8.8K
11:33 1,704.95 1,704.95 1,704.95 1,704.95 5.5K
11:34 1,704.43 1,704.43 1,704.43 1,704.43 5.9K
11:35 1,704.10 1,704.10 1,704.10 1,704.10 18.8K
11:36 1,703.79 1,703.79 1,703.79 1,703.79 8.6K
11:37 1,703.67 1,703.67 1,703.67 1,703.67 5.5K
11:38 1,703.71 1,703.71 1,703.71 1,703.71 20.0K
11:39 1,703.62 1,703.62 1,703.62 1,703.62 3.0K
11:40 1,703.54 1,703.54 1,703.54 1,703.54 7.1K
11:41 1,703.64 1,703.64 1,703.64 1,703.64 21.9K
11:42 1,703.52 1,703.52 1,703.52 1,703.52 44.1K
11:43 1,703.69 1,703.69 1,703.69 1,703.69 14.2K
11:44 1,703.35 1,703.35 1,703.35 1,703.35 6.0K
11:45 1,703.24 1,703.24 1,703.24 1,703.24 7.5K
11:46 1,703.59 1,703.59 1,703.59 1,703.59 20.4K
11:47 1,704.06 1,704.06 1,704.06 1,704.06 18.7K
11:48 1,704.43 1,704.43 1,704.43 1,704.43 50.6K
11:49 1,704.82 1,704.82 1,704.82 1,704.82 32.9K
11:50 1,704.71 1,704.71 1,704.71 1,704.71 13.5K
11:51 1,704.73 1,704.73 1,704.73 1,704.73 20.0K
11:52 1,705.06 1,705.06 1,705.06 1,705.06 11.2K
11:53 1,705.21 1,705.21 1,705.21 1,705.21 13.1K
11:54 1,705.08 1,705.08 1,705.08 1,705.08 36.4K
11:55 1,704.89 1,704.89 1,704.89 1,704.89 68.1K
11:56 1,705.81 1,705.81 1,705.81 1,705.81 12.2K
11:57 1,706.02 1,706.02 1,706.02 1,706.02 36.9K
11:58 1,707.05 1,707.05 1,707.05 1,707.05 10.9K
11:59 1,707.53 1,707.53 1,707.53 1,707.53 18.1K
12:00 1,705.85 1,705.85 1,705.85 1,705.85 21.3K
12:01 1,706.37 1,706.37 1,706.37 1,706.37 7.9K
12:02 1,706.81 1,706.81 1,706.81 1,706.81 10.9K
12:03 1,706.81 1,706.81 1,706.81 1,706.81 16.1K
12:04 1,706.88 1,706.88 1,706.88 1,706.88 22.7K
12:05 1,706.49 1,706.49 1,706.49 1,706.49 17.1K
12:06 1,706.47 1,706.47 1,706.47 1,706.47 19.0K
12:07 1,706.89 1,706.89 1,706.89 1,706.89 70.3K
12:08 1,707.09 1,707.09 1,707.09 1,707.09 11.1K
12:09 1,706.96 1,706.96 1,706.96 1,706.96 6.0K
12:10 1,707.68 1,707.68 1,707.68 1,707.68 26.4K
12:11 1,707.55 1,707.55 1,707.55 1,707.55 15.7K
12:12 1,708.24 1,708.24 1,708.24 1,708.24 50.0K
12:13 1,708.53 1,708.53 1,708.53 1,708.53 9.5K
12:14 1,709.10 1,709.10 1,709.10 1,709.10 8.4K
12:15 1,709.31 1,709.31 1,709.31 1,709.31 29.9K
12:16 1,708.39 1,708.39 1,708.39 1,708.39 21.9K
12:17 1,706.83 1,706.83 1,706.83 1,706.83 71.2K
12:18 1,706.11 1,706.11 1,706.11 1,706.11 27.4K
12:19 1,705.62 1,705.62 1,705.62 1,705.62 28.3K
12:20 1,706.12 1,706.12 1,706.12 1,706.12 18.5K
12:21 1,706.83 1,706.83 1,706.83 1,706.83 25.5K
12:22 1,706.59 1,706.59 1,706.59 1,706.59 17.0K
12:23 1,706.77 1,706.77 1,706.77 1,706.77 27.1K
12:24 1,706.86 1,706.86 1,706.86 1,706.86 7.4K
12:25 1,708.33 1,708.33 1,708.33 1,708.33 31.5K
12:26 1,708.01 1,708.01 1,708.01 1,708.01 102.5K
12:27 1,708.34 1,708.34 1,708.34 1,708.34 17.1K
12:28 1,708.33 1,708.33 1,708.33 1,708.33 15.4K
12:29 1,708.21 1,708.21 1,708.21 1,708.21 7.9K
12:30 1,708.04 1,708.04 1,708.04 1,708.04 11.5K
12:31 1,708.04 1,708.04 1,708.04 1,708.04 9.2K
12:32 1,709.16 1,709.16 1,709.16 1,709.16 11.3K
12:33 1,709.26 1,709.26 1,709.26 1,709.26 37.5K
12:34 1,708.84 1,708.84 1,708.84 1,708.84 15.9K
12:35 1,708.48 1,708.48 1,708.48 1,708.48 19.6K
12:36 1,708.41 1,708.41 1,708.41 1,708.41 23.1K
12:37 1,708.46 1,708.46 1,708.46 1,708.46 93.4K
12:38 1,708.51 1,708.51 1,708.51 1,708.51 13.4K
12:39 1,709.17 1,709.17 1,709.17 1,709.17 18.2K
12:40 1,709.61 1,709.61 1,709.61 1,709.61 16.7K
12:41 1,709.96 1,709.96 1,709.96 1,709.96 55.2K
12:42 1,710.69 1,710.69 1,710.69 1,710.69 131.8K
12:43 1,710.55 1,710.55 1,710.55 1,710.55 24.4K
12:44 1,712.18 1,712.18 1,712.18 1,712.18 67.0K
12:45 1,712.39 1,712.39 1,712.39 1,712.39 24.7K
12:46 1,712.39 1,712.39 1,712.39 1,712.39 40.5K
12:47 1,711.64 1,711.64 1,711.64 1,711.64 18.7K
12:48 1,712.40 1,712.40 1,712.40 1,712.40 8.4K
12:49 1,712.56 1,712.56 1,712.56 1,712.56 51.8K
12:50 1,712.77 1,712.77 1,712.77 1,712.77 23.5K
12:51 1,711.93 1,711.93 1,711.93 1,711.93 62.0K
12:52 1,711.95 1,711.95 1,711.95 1,711.95 19.4K
12:53 1,712.04 1,712.04 1,712.04 1,712.04 5.1K
12:54 1,712.31 1,712.31 1,712.31 1,712.31 18.5K
12:55 1,712.56 1,712.56 1,712.56 1,712.56 9.9K
12:56 1,712.75 1,712.75 1,712.75 1,712.75 24.0K
12:57 1,712.00 1,712.00 1,712.00 1,712.00 4.8K
12:58 1,711.40 1,711.40 1,711.40 1,711.40 4.7K
12:59 1,711.14 1,711.14 1,711.14 1,711.14 10.8K
13:00 1,711.06 1,711.06 1,711.06 1,711.06 7.5K
13:01 1,710.90 1,710.90 1,710.90 1,710.90 20.1K
13:02 1,710.76 1,710.76 1,710.76 1,710.76 8.0K
13:03 1,711.20 1,711.20 1,711.20 1,711.20 29.6K
13:04 1,711.21 1,711.21 1,711.21 1,711.21 9.0K
13:05 1,711.19 1,711.19 1,711.19 1,711.19 20.7K
13:06 1,710.98 1,710.98 1,710.98 1,710.98 37.3K
13:07 1,710.62 1,710.62 1,710.62 1,710.62 17.5K
13:08 1,711.27 1,711.27 1,711.27 1,711.27 30.0K
13:09 1,711.28 1,711.28 1,711.28 1,711.28 39.5K
13:10 1,711.13 1,711.13 1,711.13 1,711.13 21.3K
13:11 1,711.30 1,711.30 1,711.30 1,711.30 33.1K
13:12 1,710.93 1,710.93 1,710.93 1,710.93 16.1K
13:13 1,711.39 1,711.39 1,711.39 1,711.39 21.9K
13:14 1,711.66 1,711.66 1,711.66 1,711.66 31.0K
13:15 1,711.99 1,711.99 1,711.99 1,711.99 12.8K
13:16 1,711.79 1,711.79 1,711.79 1,711.79 14.7K
13:17 1,711.54 1,711.54 1,711.54 1,711.54 5.2K
13:18 1,711.61 1,711.61 1,711.61 1,711.61 10.6K
13:19 1,711.14 1,711.14 1,711.14 1,711.14 8.4K
13:20 1,711.48 1,711.48 1,711.48 1,711.48 6.2K
13:21 1,710.97 1,710.97 1,710.97 1,710.97 25.0K
13:22 1,711.12 1,711.12 1,711.12 1,711.12 11.9K
13:23 1,711.93 1,711.93 1,711.93 1,711.93 55.1K
13:24 1,711.78 1,711.78 1,711.78 1,711.78 15.6K
13:25 1,712.23 1,712.23 1,712.23 1,712.23 31.8K
13:26 1,712.12 1,712.12 1,712.12 1,712.12 11.6K
13:27 1,712.27 1,712.27 1,712.27 1,712.27 11.0K
13:28 1,712.77 1,712.77 1,712.77 1,712.77 21.6K
13:29 1,712.44 1,712.44 1,712.44 1,712.44 14.9K
13:30 1,712.80 1,712.80 1,712.80 1,712.80 14.6K
13:31 1,713.89 1,713.89 1,713.89 1,713.89 20.4K
13:32 1,713.01 1,713.01 1,713.01 1,713.01 19.8K
13:33 1,712.99 1,712.99 1,712.99 1,712.99 28.0K
13:34 1,713.05 1,713.05 1,713.05 1,713.05 5.2K
13:35 1,712.87 1,712.87 1,712.87 1,712.87 42.4K
13:36 1,712.77 1,712.77 1,712.77 1,712.77 3.9K
13:37 1,712.75 1,712.75 1,712.75 1,712.75 15.3K
13:38 1,712.91 1,712.91 1,712.91 1,712.91 15.9K
13:39 1,712.77 1,712.77 1,712.77 1,712.77 31.4K
13:40 1,712.89 1,712.89 1,712.89 1,712.89 2.7K
13:41 1,712.74 1,712.74 1,712.74 1,712.74 26.6K
13:42 1,712.64 1,712.64 1,712.64 1,712.64 7.6K
13:43 1,712.75 1,712.75 1,712.75 1,712.75 9.3K
13:44 1,712.77 1,712.77 1,712.77 1,712.77 5.7K
13:45 1,713.00 1,713.00 1,713.00 1,713.00 29.6K
13:46 1,712.88 1,712.88 1,712.88 1,712.88 14.6K
13:47 1,712.39 1,712.39 1,712.39 1,712.39 9.4K
13:48 1,711.98 1,711.98 1,711.98 1,711.98 10.9K
13:49 1,711.91 1,711.91 1,711.91 1,711.91 400.2K
13:50 1,711.75 1,711.75 1,711.75 1,711.75 14.7K
13:51 1,711.46 1,711.46 1,711.46 1,711.46 37.5K
13:52 1,711.03 1,711.03 1,711.03 1,711.03 5.2K
13:53 1,711.27 1,711.27 1,711.27 1,711.27 7.2K
13:54 1,710.92 1,710.92 1,710.92 1,710.92 14.8K
13:55 1,710.82 1,710.82 1,710.82 1,710.82 24.2K
13:56 1,711.00 1,711.00 1,711.00 1,711.00 21.2K
13:57 1,711.17 1,711.17 1,711.17 1,711.17 11.8K
13:58 1,710.92 1,710.92 1,710.92 1,710.92 8.1K
13:59 1,711.46 1,711.46 1,711.46 1,711.46 61.1K
14:00 1,711.37 1,711.37 1,711.37 1,711.37 12.4K
14:01 1,710.28 1,710.28 1,710.28 1,710.28 25.6K
14:02 1,710.42 1,710.42 1,710.42 1,710.42 9.3K
14:03 1,710.01 1,710.01 1,710.01 1,710.01 14.0K
14:04 1,709.95 1,709.95 1,709.95 1,709.95 9.9K
14:05 1,709.84 1,709.84 1,709.84 1,709.84 17.1K
14:06 1,709.74 1,709.74 1,709.74 1,709.74 58.0K
14:07 1,709.70 1,709.70 1,709.70 1,709.70 28.1K
14:08 1,710.23 1,710.23 1,710.23 1,710.23 11.6K
14:09 1,710.52 1,710.52 1,710.52 1,710.52 16.9K
14:10 1,710.82 1,710.82 1,710.82 1,710.82 7.8K
14:11 1,710.65 1,710.65 1,710.65 1,710.65 12.7K
14:12 1,711.31 1,711.31 1,711.31 1,711.31 5.4K
14:13 1,711.36 1,711.36 1,711.36 1,711.36 111.0K
14:14 1,711.25 1,711.25 1,711.25 1,711.25 8.3K
14:15 1,711.31 1,711.31 1,711.31 1,711.31 5.0K
14:16 1,711.30 1,711.30 1,711.30 1,711.30 9.2K
14:17 1,711.47 1,711.47 1,711.47 1,711.47 25.1K
14:18 1,712.47 1,712.47 1,712.47 1,712.47 8.3K
14:19 1,712.39 1,712.39 1,712.39 1,712.39 10.2K
14:20 1,712.36 1,712.36 1,712.36 1,712.36 30.6K
14:21 1,712.26 1,712.26 1,712.26 1,712.26 41.4K
14:22 1,712.13 1,712.13 1,712.13 1,712.13 13.2K
14:23 1,712.24 1,712.24 1,712.24 1,712.24 11.9K
14:24 1,711.46 1,711.46 1,711.46 1,711.46 13.8K
14:25 1,711.22 1,711.22 1,711.22 1,711.22 35.1K
14:26 1,711.39 1,711.39 1,711.39 1,711.39 121.5K
14:27 1,710.84 1,710.84 1,710.84 1,710.84 15.4K
14:28 1,711.36 1,711.36 1,711.36 1,711.36 74.4K
14:29 1,711.29 1,711.29 1,711.29 1,711.29 12.3K
14:30 1,711.67 1,711.67 1,711.67 1,711.67 24.8K
14:31 1,711.26 1,711.26 1,711.26 1,711.26 46.4K
14:32 1,710.26 1,710.26 1,710.26 1,710.26 17.4K
14:33 1,710.43 1,710.43 1,710.43 1,710.43 29.3K
14:34 1,711.01 1,711.01 1,711.01 1,711.01 21.1K
14:35 1,710.89 1,710.89 1,710.89 1,710.89 13.8K
14:36 1,711.56 1,711.56 1,711.56 1,711.56 17.8K
14:37 1,711.55 1,711.55 1,711.55 1,711.55 16.7K
14:38 1,712.01 1,712.01 1,712.01 1,712.01 12.7K
14:39 1,711.67 1,711.67 1,711.67 1,711.67 13.5K
14:40 1,710.95 1,710.95 1,710.95 1,710.95 18.3K
14:41 1,712.19 1,712.19 1,712.19 1,712.19 11.5K
14:42 1,712.38 1,712.38 1,712.38 1,712.38 8.2K
14:43 1,712.15 1,712.15 1,712.15 1,712.15 14.3K
14:44 1,711.11 1,711.11 1,711.11 1,711.11 4.7K
14:45 1,710.80 1,710.80 1,710.80 1,710.80 14.4K
14:46 1,710.33 1,710.33 1,710.33 1,710.33 9.4K
14:47 1,711.88 1,711.88 1,711.88 1,711.88 12.7K
14:48 1,711.79 1,711.79 1,711.79 1,711.79 27.4K
14:49 1,711.83 1,711.83 1,711.83 1,711.83 14.5K
14:50 1,711.89 1,711.89 1,711.89 1,711.89 27.2K
14:51 1,712.09 1,712.09 1,712.09 1,712.09 30.2K
14:52 1,711.85 1,711.85 1,711.85 1,711.85 17.3K
14:53 1,712.45 1,712.45 1,712.45 1,712.45 11.6K
14:54 1,712.21 1,712.21 1,712.21 1,712.21 18.3K
14:55 1,711.34 1,711.34 1,711.34 1,711.34 27.1K
14:56 1,711.66 1,711.66 1,711.66 1,711.66 25.5K
14:57 1,711.70 1,711.70 1,711.70 1,711.70 129.0K
14:58 1,711.28 1,711.28 1,711.28 1,711.28 30.1K
14:59 1,710.90 1,710.90 1,710.90 1,710.90 51.6K
15:00 1,711.06 1,711.06 1,711.06 1,711.06 115.3K
15:01 1,710.79 1,710.79 1,710.79 1,710.79 19.5K
15:02 1,711.08 1,711.08 1,711.08 1,711.08 3.9K
15:03 1,711.72 1,711.72 1,711.72 1,711.72 9.6K
15:04 1,711.19 1,711.19 1,711.19 1,711.19 25.7K
15:05 1,711.22 1,711.22 1,711.22 1,711.22 11.6K
15:06 1,711.37 1,711.37 1,711.37 1,711.37 15.0K
15:07 1,711.29 1,711.29 1,711.29 1,711.29 18.4K
15:08 1,710.61 1,710.61 1,710.61 1,710.61 31.1K
15:09 1,710.36 1,710.36 1,710.36 1,710.36 24.4K
15:10 1,710.31 1,710.31 1,710.31 1,710.31 18.2K
15:11 1,710.82 1,710.82 1,710.82 1,710.82 22.4K
15:12 1,710.98 1,710.98 1,710.98 1,710.98 337.0K
15:13 1,710.81 1,710.81 1,710.81 1,710.81 7.2K
15:14 1,710.17 1,710.17 1,710.17 1,710.17 10.2K
15:15 1,710.04 1,710.04 1,710.04 1,710.04 29.2K
15:16 1,709.02 1,709.02 1,709.02 1,709.02 43.1K
15:17 1,709.81 1,709.81 1,709.81 1,709.81 28.7K
15:18 1,709.98 1,709.98 1,709.98 1,709.98 15.5K
15:19 1,709.92 1,709.92 1,709.92 1,709.92 32.7K
15:20 1,709.29 1,709.29 1,709.29 1,709.29 26.0K
15:21 1,709.20 1,709.20 1,709.20 1,709.20 13.6K
15:22 1,709.26 1,709.26 1,709.26 1,709.26 26.2K
15:23 1,709.82 1,709.82 1,709.82 1,709.82 35.9K
15:24 1,710.02 1,710.02 1,710.02 1,710.02 17.2K
15:25 1,708.82 1,708.82 1,708.82 1,708.82 33.5K
15:26 1,708.59 1,708.59 1,708.59 1,708.59 19.1K
15:27 1,708.59 1,708.59 1,708.59 1,708.59 17.3K
15:28 1,708.20 1,708.20 1,708.20 1,708.20 22.8K
15:29 1,708.10 1,708.10 1,708.10 1,708.10 43.3K
15:30 1,709.29 1,709.29 1,709.29 1,709.29 82.7K
15:31 1,709.81 1,709.81 1,709.81 1,709.81 39.6K
15:32 1,711.22 1,711.22 1,711.22 1,711.22 28.9K
15:33 1,712.51 1,712.51 1,712.51 1,712.51 41.3K
15:34 1,713.22 1,713.22 1,713.22 1,713.22 104.5K
15:35 1,714.03 1,714.03 1,714.03 1,714.03 61.2K
15:36 1,714.01 1,714.01 1,714.01 1,714.01 85.1K
15:37 1,716.22 1,716.22 1,716.22 1,716.22 120.8K
15:38 1,716.28 1,716.28 1,716.28 1,716.28 23.7K
15:39 1,717.21 1,717.21 1,717.21 1,717.21 85.2K
15:40 1,715.63 1,715.63 1,715.63 1,715.63 39.1K
15:41 1,714.08 1,714.08 1,714.08 1,714.08 26.5K
15:42 1,713.46 1,713.46 1,713.46 1,713.46 35.6K
15:43 1,714.41 1,714.41 1,714.41 1,714.41 35.5K
15:44 1,713.63 1,713.63 1,713.63 1,713.63 19.6K
15:45 1,713.99 1,713.99 1,713.99 1,713.99 26.3K
15:46 1,713.15 1,713.15 1,713.15 1,713.15 38.9K
15:47 1,712.93 1,712.93 1,712.93 1,712.93 22.9K
15:48 1,713.15 1,713.15 1,713.15 1,713.15 113.7K
15:49 1,712.71 1,712.71 1,712.71 1,712.71 21.0K
15:50 1,712.54 1,712.54 1,712.54 1,712.54 59.2K
15:51 1,712.54 1,712.54 1,712.54 1,712.54 51.2K
15:52 1,712.72 1,712.72 1,712.72 1,712.72 46.9K
15:53 1,712.12 1,712.12 1,712.12 1,712.12 45.7K
15:54 1,712.91 1,712.91 1,712.91 1,712.91 30.8K
15:55 1,713.27 1,713.27 1,713.27 1,713.27 13.9K
15:56 1,712.57 1,712.57 1,712.57 1,712.57 37.1K
15:57 1,712.22 1,712.22 1,712.22 1,712.22 49.3K
15:58 1,710.89 1,710.89 1,710.89 1,710.89 17.9K
15:59 1,710.59 1,710.59 1,710.59 1,710.59 22.7K
16:00 1,711.28 1,711.28 1,711.28 1,711.28 57.1K
16:01 1,712.36 1,712.36 1,712.36 1,712.36 15.5K
16:02 1,712.27 1,712.27 1,712.27 1,712.27 27.3K
16:03 1,711.26 1,711.26 1,711.26 1,711.26 143.8K
16:04 1,711.80 1,711.80 1,711.80 1,711.80 53.9K
16:05 1,712.66 1,712.66 1,712.66 1,712.66 19.5K
16:06 1,713.66 1,713.66 1,713.66 1,713.66 22.6K
16:07 1,713.88 1,713.88 1,713.88 1,713.88 27.2K
16:08 1,713.72 1,713.72 1,713.72 1,713.72 28.9K
16:09 1,713.63 1,713.63 1,713.63 1,713.63 25.2K
16:10 1,714.01 1,714.01 1,714.01 1,714.01 68.8K
16:11 1,714.62 1,714.62 1,714.62 1,714.62 102.2K
16:12 1,714.42 1,714.42 1,714.42 1,714.42 49.5K
16:13 1,715.69 1,715.69 1,715.69 1,715.69 87.4K
16:14 1,717.02 1,717.02 1,717.02 1,717.02 84.6K
16:15 1,717.15 1,717.15 1,717.15 1,717.15 32.6K
16:16 1,717.08 1,717.08 1,717.08 1,717.08 78.5K
16:17 1,719.34 1,719.34 1,719.34 1,719.34 38.6K
16:18 1,721.19 1,721.19 1,721.19 1,721.19 109.3K
16:19 1,720.19 1,720.19 1,720.19 1,720.19 51.4K
16:20 1,720.74 1,720.74 1,720.74 1,720.74 35.1K
16:21 1,719.85 1,719.85 1,719.85 1,719.85 35.1K
16:22 1,719.96 1,719.96 1,719.96 1,719.96 29.9K
16:23 1,720.72 1,720.72 1,720.72 1,720.72 20.7K
16:24 1,720.74 1,720.74 1,720.74 1,720.74 37.8K
16:25 1,719.17 1,719.17 1,719.17 1,719.17 16.5K
16:26 1,719.12 1,719.12 1,719.12 1,719.12 23.8K
16:27 1,718.84 1,718.84 1,718.84 1,718.84 26.3K
16:28 1,718.79 1,718.79 1,718.79 1,718.79 13.1K
16:29 1,718.46 1,718.46 1,718.46 1,718.46 107.7K
16:30 1,719.58 1,719.58 1,719.58 1,719.58 22.7K
16:31 1,719.47 1,719.47 1,719.47 1,719.47 65.3K
16:32 1,718.81 1,718.81 1,718.81 1,718.81 30.7K
16:33 1,718.13 1,718.13 1,718.13 1,718.13 41.8K
16:34 1,719.09 1,719.09 1,719.09 1,719.09 26.6K
16:35 1,720.96 1,720.96 1,720.96 1,720.96 56.2K
16:36 1,720.38 1,720.38 1,720.38 1,720.38 52.1K
16:37 1,720.25 1,720.25 1,720.25 1,720.25 28.1K
16:38 1,720.14 1,720.14 1,720.14 1,720.14 38.7K
16:39 1,721.42 1,721.42 1,721.42 1,721.42 46.9K
16:40 1,719.62 1,719.62 1,719.62 1,719.62 33.2K
16:41 1,719.58 1,719.58 1,719.58 1,719.58 19.3K
16:42 1,718.97 1,718.97 1,718.97 1,718.97 27.6K
16:43 1,719.08 1,719.08 1,719.08 1,719.08 24.4K
16:44 1,719.09 1,719.09 1,719.09 1,719.09 40.9K
16:45 1,718.53 1,718.53 1,718.53 1,718.53 58.0K
16:46 1,718.31 1,718.31 1,718.31 1,718.31 36.2K
16:47 1,718.30 1,718.30 1,718.30 1,718.30 66.4K
16:48 1,718.86 1,718.86 1,718.86 1,718.86 104.8K
16:49 1,718.43 1,718.43 1,718.43 1,718.43 34.0K
16:50 1,719.16 1,719.16 1,719.16 1,719.16 43.0K
16:51 1,720.11 1,720.11 1,720.11 1,720.11 35.9K
16:52 1,720.50 1,720.50 1,720.50 1,720.50 41.8K
16:53 1,720.72 1,720.72 1,720.72 1,720.72 44.0K
16:54 1,721.23 1,721.23 1,721.23 1,721.23 74.1K
16:55 1,721.61 1,721.61 1,721.61 1,721.61 7,888.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし