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 1,714.91 1,714.91 1,714.91 1,714.91 525.7K
09:01 1,713.50 1,713.50 1,713.50 1,713.50 74.8K
09:02 1,711.87 1,711.87 1,711.87 1,711.87 47.2K
09:03 1,710.53 1,710.53 1,710.53 1,710.53 67.7K
09:04 1,710.43 1,710.43 1,710.43 1,710.43 47.6K
09:05 1,707.38 1,707.38 1,707.38 1,707.38 58.0K
09:06 1,708.27 1,708.27 1,708.27 1,708.27 46.3K
09:07 1,708.66 1,708.66 1,708.66 1,708.66 27.6K
09:08 1,708.50 1,708.50 1,708.50 1,708.50 43.2K
09:09 1,707.81 1,707.81 1,707.81 1,707.81 43.4K
09:10 1,709.11 1,709.11 1,709.11 1,709.11 31.1K
09:11 1,708.55 1,708.55 1,708.55 1,708.55 27.8K
09:12 1,709.32 1,709.32 1,709.32 1,709.32 75.2K
09:13 1,709.12 1,709.12 1,709.12 1,709.12 48.6K
09:14 1,708.51 1,708.51 1,708.51 1,708.51 20.2K
09:15 1,708.03 1,708.03 1,708.03 1,708.03 30.2K
09:16 1,708.25 1,708.25 1,708.25 1,708.25 35.5K
09:17 1,709.19 1,709.19 1,709.19 1,709.19 21.9K
09:18 1,710.16 1,710.16 1,710.16 1,710.16 32.9K
09:19 1,709.47 1,709.47 1,709.47 1,709.47 33.7K
09:20 1,709.50 1,709.50 1,709.50 1,709.50 24.3K
09:21 1,708.20 1,708.20 1,708.20 1,708.20 19.1K
09:22 1,708.67 1,708.67 1,708.67 1,708.67 34.7K
09:23 1,709.51 1,709.51 1,709.51 1,709.51 35.2K
09:24 1,709.89 1,709.89 1,709.89 1,709.89 61.3K
09:25 1,710.02 1,710.02 1,710.02 1,710.02 29.3K
09:26 1,710.85 1,710.85 1,710.85 1,710.85 77.6K
09:27 1,710.47 1,710.47 1,710.47 1,710.47 26.0K
09:28 1,710.77 1,710.77 1,710.77 1,710.77 45.8K
09:29 1,710.98 1,710.98 1,710.98 1,710.98 28.9K
09:30 1,712.32 1,712.32 1,712.32 1,712.32 47.5K
09:31 1,712.83 1,712.83 1,712.83 1,712.83 76.4K
09:32 1,713.14 1,713.14 1,713.14 1,713.14 43.8K
09:33 1,712.42 1,712.42 1,712.42 1,712.42 29.7K
09:34 1,712.45 1,712.45 1,712.45 1,712.45 286.0K
09:35 1,712.21 1,712.21 1,712.21 1,712.21 36.4K
09:36 1,712.47 1,712.47 1,712.47 1,712.47 63.9K
09:37 1,712.98 1,712.98 1,712.98 1,712.98 297.8K
09:38 1,713.63 1,713.63 1,713.63 1,713.63 24.2K
09:39 1,714.50 1,714.50 1,714.50 1,714.50 21.8K
09:40 1,714.73 1,714.73 1,714.73 1,714.73 23.8K
09:41 1,714.25 1,714.25 1,714.25 1,714.25 40.7K
09:42 1,713.26 1,713.26 1,713.26 1,713.26 31.1K
09:43 1,713.10 1,713.10 1,713.10 1,713.10 32.1K
09:44 1,713.72 1,713.72 1,713.72 1,713.72 15.8K
09:45 1,714.37 1,714.37 1,714.37 1,714.37 22.1K
09:46 1,714.53 1,714.53 1,714.53 1,714.53 14.7K
09:47 1,714.71 1,714.71 1,714.71 1,714.71 18.6K
09:48 1,714.17 1,714.17 1,714.17 1,714.17 26.4K
09:49 1,715.18 1,715.18 1,715.18 1,715.18 21.9K
09:50 1,715.28 1,715.28 1,715.28 1,715.28 56.0K
09:51 1,715.43 1,715.43 1,715.43 1,715.43 72.7K
09:52 1,715.27 1,715.27 1,715.27 1,715.27 38.8K
09:53 1,715.78 1,715.78 1,715.78 1,715.78 426.2K
09:54 1,715.29 1,715.29 1,715.29 1,715.29 115.0K
09:55 1,715.17 1,715.17 1,715.17 1,715.17 34.5K
09:56 1,715.34 1,715.34 1,715.34 1,715.34 14.0K
09:57 1,714.65 1,714.65 1,714.65 1,714.65 18.6K
09:58 1,715.12 1,715.12 1,715.12 1,715.12 30.9K
09:59 1,715.86 1,715.86 1,715.86 1,715.86 13.7K
10:00 1,715.76 1,715.76 1,715.76 1,715.76 19.3K
10:01 1,716.29 1,716.29 1,716.29 1,716.29 21.8K
10:02 1,716.33 1,716.33 1,716.33 1,716.33 55.5K
10:03 1,716.70 1,716.70 1,716.70 1,716.70 34.7K
10:04 1,716.58 1,716.58 1,716.58 1,716.58 22.9K
10:05 1,716.75 1,716.75 1,716.75 1,716.75 86.8K
10:06 1,717.14 1,717.14 1,717.14 1,717.14 85.9K
10:07 1,717.20 1,717.20 1,717.20 1,717.20 23.1K
10:08 1,716.81 1,716.81 1,716.81 1,716.81 36.3K
10:09 1,716.96 1,716.96 1,716.96 1,716.96 30.1K
10:10 1,717.82 1,717.82 1,717.82 1,717.82 29.2K
10:11 1,716.93 1,716.93 1,716.93 1,716.93 28.7K
10:12 1,717.13 1,717.13 1,717.13 1,717.13 14.6K
10:13 1,716.71 1,716.71 1,716.71 1,716.71 20.1K
10:14 1,716.68 1,716.68 1,716.68 1,716.68 28.7K
10:15 1,716.62 1,716.62 1,716.62 1,716.62 23.7K
10:16 1,717.05 1,717.05 1,717.05 1,717.05 55.7K
10:17 1,716.03 1,716.03 1,716.03 1,716.03 42.0K
10:18 1,717.16 1,717.16 1,717.16 1,717.16 12.9K
10:19 1,716.93 1,716.93 1,716.93 1,716.93 131.8K
10:20 1,716.55 1,716.55 1,716.55 1,716.55 19.2K
10:21 1,716.26 1,716.26 1,716.26 1,716.26 15.9K
10:22 1,716.53 1,716.53 1,716.53 1,716.53 19.5K
10:23 1,716.75 1,716.75 1,716.75 1,716.75 31.5K
10:24 1,716.80 1,716.80 1,716.80 1,716.80 25.9K
10:25 1,716.11 1,716.11 1,716.11 1,716.11 61.1K
10:26 1,716.21 1,716.21 1,716.21 1,716.21 47.5K
10:27 1,716.00 1,716.00 1,716.00 1,716.00 32.7K
10:28 1,715.66 1,715.66 1,715.66 1,715.66 24.0K
10:29 1,715.50 1,715.50 1,715.50 1,715.50 23.5K
10:30 1,715.76 1,715.76 1,715.76 1,715.76 18.0K
10:31 1,716.11 1,716.11 1,716.11 1,716.11 21.3K
10:32 1,715.74 1,715.74 1,715.74 1,715.74 33.6K
10:33 1,717.32 1,717.32 1,717.32 1,717.32 35.9K
10:34 1,718.17 1,718.17 1,718.17 1,718.17 18.7K
10:35 1,718.21 1,718.21 1,718.21 1,718.21 35.2K
10:36 1,718.00 1,718.00 1,718.00 1,718.00 12.8K
10:37 1,717.84 1,717.84 1,717.84 1,717.84 47.4K
10:38 1,717.91 1,717.91 1,717.91 1,717.91 28.1K
10:39 1,717.72 1,717.72 1,717.72 1,717.72 18.6K
10:40 1,717.33 1,717.33 1,717.33 1,717.33 44.2K
10:41 1,717.30 1,717.30 1,717.30 1,717.30 35.5K
10:42 1,717.28 1,717.28 1,717.28 1,717.28 40.9K
10:43 1,717.30 1,717.30 1,717.30 1,717.30 17.3K
10:44 1,716.78 1,716.78 1,716.78 1,716.78 30.1K
10:45 1,717.60 1,717.60 1,717.60 1,717.60 75.8K
10:46 1,717.67 1,717.67 1,717.67 1,717.67 13.8K
10:47 1,717.40 1,717.40 1,717.40 1,717.40 15.2K
10:48 1,717.57 1,717.57 1,717.57 1,717.57 22.2K
10:49 1,717.19 1,717.19 1,717.19 1,717.19 36.0K
10:50 1,717.42 1,717.42 1,717.42 1,717.42 34.8K
10:51 1,717.86 1,717.86 1,717.86 1,717.86 9.9K
10:52 1,717.97 1,717.97 1,717.97 1,717.97 13.6K
10:53 1,718.01 1,718.01 1,718.01 1,718.01 24.3K
10:54 1,717.99 1,717.99 1,717.99 1,717.99 24.0K
10:55 1,717.97 1,717.97 1,717.97 1,717.97 40.3K
10:56 1,717.15 1,717.15 1,717.15 1,717.15 42.3K
10:57 1,717.13 1,717.13 1,717.13 1,717.13 20.5K
10:58 1,717.10 1,717.10 1,717.10 1,717.10 9.5K
10:59 1,717.17 1,717.17 1,717.17 1,717.17 19.7K
11:00 1,717.10 1,717.10 1,717.10 1,717.10 9.0K
11:01 1,716.97 1,716.97 1,716.97 1,716.97 5.8K
11:02 1,717.09 1,717.09 1,717.09 1,717.09 16.3K
11:03 1,716.97 1,716.97 1,716.97 1,716.97 9.1K
11:04 1,717.37 1,717.37 1,717.37 1,717.37 16.1K
11:05 1,718.29 1,718.29 1,718.29 1,718.29 47.3K
11:06 1,718.45 1,718.45 1,718.45 1,718.45 29.2K
11:07 1,718.48 1,718.48 1,718.48 1,718.48 20.6K
11:08 1,718.59 1,718.59 1,718.59 1,718.59 17.3K
11:09 1,718.05 1,718.05 1,718.05 1,718.05 46.3K
11:10 1,718.32 1,718.32 1,718.32 1,718.32 40.3K
11:11 1,719.32 1,719.32 1,719.32 1,719.32 20.3K
11:12 1,720.22 1,720.22 1,720.22 1,720.22 56.2K
11:13 1,720.17 1,720.17 1,720.17 1,720.17 11.9K
11:14 1,719.99 1,719.99 1,719.99 1,719.99 20.5K
11:15 1,721.16 1,721.16 1,721.16 1,721.16 19.1K
11:16 1,722.08 1,722.08 1,722.08 1,722.08 76.6K
11:17 1,722.10 1,722.10 1,722.10 1,722.10 11.9K
11:18 1,721.64 1,721.64 1,721.64 1,721.64 14.0K
11:19 1,721.82 1,721.82 1,721.82 1,721.82 23.5K
11:20 1,722.08 1,722.08 1,722.08 1,722.08 16.1K
11:21 1,721.36 1,721.36 1,721.36 1,721.36 13.4K
11:22 1,721.58 1,721.58 1,721.58 1,721.58 12.9K
11:23 1,721.16 1,721.16 1,721.16 1,721.16 16.4K
11:24 1,721.06 1,721.06 1,721.06 1,721.06 6.3K
11:25 1,720.43 1,720.43 1,720.43 1,720.43 12.2K
11:26 1,721.01 1,721.01 1,721.01 1,721.01 56.9K
11:27 1,720.91 1,720.91 1,720.91 1,720.91 24.7K
11:28 1,721.01 1,721.01 1,721.01 1,721.01 11.1K
11:29 1,720.83 1,720.83 1,720.83 1,720.83 18.4K
11:30 1,721.23 1,721.23 1,721.23 1,721.23 19.8K
11:31 1,720.95 1,720.95 1,720.95 1,720.95 14.7K
11:32 1,720.61 1,720.61 1,720.61 1,720.61 64.9K
11:33 1,720.27 1,720.27 1,720.27 1,720.27 11.3K
11:34 1,719.97 1,719.97 1,719.97 1,719.97 21.4K
11:35 1,720.81 1,720.81 1,720.81 1,720.81 71.2K
11:36 1,720.84 1,720.84 1,720.84 1,720.84 506.1K
11:37 1,720.53 1,720.53 1,720.53 1,720.53 7.8K
11:38 1,720.23 1,720.23 1,720.23 1,720.23 11.0K
11:39 1,720.77 1,720.77 1,720.77 1,720.77 21.7K
11:40 1,721.43 1,721.43 1,721.43 1,721.43 64.6K
11:41 1,721.00 1,721.00 1,721.00 1,721.00 9.2K
11:42 1,721.54 1,721.54 1,721.54 1,721.54 12.4K
11:43 1,721.61 1,721.61 1,721.61 1,721.61 7.2K
11:44 1,721.46 1,721.46 1,721.46 1,721.46 15.0K
11:45 1,721.45 1,721.45 1,721.45 1,721.45 23.7K
11:46 1,721.76 1,721.76 1,721.76 1,721.76 46.3K
11:47 1,721.77 1,721.77 1,721.77 1,721.77 7.8K
11:48 1,722.58 1,722.58 1,722.58 1,722.58 15.0K
11:49 1,725.41 1,725.41 1,725.41 1,725.41 41.1K
11:50 1,724.47 1,724.47 1,724.47 1,724.47 25.3K
11:51 1,724.60 1,724.60 1,724.60 1,724.60 19.9K
11:52 1,725.64 1,725.64 1,725.64 1,725.64 7.7K
11:53 1,726.19 1,726.19 1,726.19 1,726.19 23.4K
11:54 1,726.00 1,726.00 1,726.00 1,726.00 13.5K
11:55 1,724.83 1,724.83 1,724.83 1,724.83 42.1K
11:56 1,725.03 1,725.03 1,725.03 1,725.03 32.8K
11:57 1,724.03 1,724.03 1,724.03 1,724.03 12.6K
11:58 1,723.72 1,723.72 1,723.72 1,723.72 14.0K
11:59 1,723.70 1,723.70 1,723.70 1,723.70 12.7K
12:00 1,723.41 1,723.41 1,723.41 1,723.41 57.5K
12:01 1,723.51 1,723.51 1,723.51 1,723.51 11.7K
12:02 1,723.86 1,723.86 1,723.86 1,723.86 31.1K
12:03 1,723.01 1,723.01 1,723.01 1,723.01 42.0K
12:04 1,723.99 1,723.99 1,723.99 1,723.99 18.7K
12:05 1,724.10 1,724.10 1,724.10 1,724.10 15.1K
12:06 1,724.40 1,724.40 1,724.40 1,724.40 13.4K
12:07 1,724.07 1,724.07 1,724.07 1,724.07 21.7K
12:08 1,724.59 1,724.59 1,724.59 1,724.59 19.7K
12:09 1,723.90 1,723.90 1,723.90 1,723.90 18.4K
12:10 1,723.60 1,723.60 1,723.60 1,723.60 9.0K
12:11 1,723.92 1,723.92 1,723.92 1,723.92 11.4K
12:12 1,723.71 1,723.71 1,723.71 1,723.71 18.6K
12:13 1,723.47 1,723.47 1,723.47 1,723.47 33.7K
12:14 1,723.25 1,723.25 1,723.25 1,723.25 58.6K
12:15 1,723.50 1,723.50 1,723.50 1,723.50 32.9K
12:16 1,723.47 1,723.47 1,723.47 1,723.47 21.3K
12:17 1,723.56 1,723.56 1,723.56 1,723.56 12.0K
12:18 1,723.06 1,723.06 1,723.06 1,723.06 10.6K
12:19 1,723.55 1,723.55 1,723.55 1,723.55 22.7K
12:20 1,723.40 1,723.40 1,723.40 1,723.40 9.3K
12:21 1,723.37 1,723.37 1,723.37 1,723.37 11.6K
12:22 1,725.17 1,725.17 1,725.17 1,725.17 15.6K
12:23 1,725.00 1,725.00 1,725.00 1,725.00 14.6K
12:24 1,724.90 1,724.90 1,724.90 1,724.90 3.8K
12:25 1,724.90 1,724.90 1,724.90 1,724.90 130.7K
12:26 1,724.77 1,724.77 1,724.77 1,724.77 36.2K
12:27 1,724.42 1,724.42 1,724.42 1,724.42 12.1K
12:28 1,724.24 1,724.24 1,724.24 1,724.24 48.1K
12:29 1,724.37 1,724.37 1,724.37 1,724.37 5.6K
12:30 1,725.43 1,725.43 1,725.43 1,725.43 13.1K
12:31 1,726.34 1,726.34 1,726.34 1,726.34 17.8K
12:32 1,726.33 1,726.33 1,726.33 1,726.33 18.8K
12:33 1,726.28 1,726.28 1,726.28 1,726.28 6.8K
12:34 1,726.31 1,726.31 1,726.31 1,726.31 7.4K
12:35 1,725.85 1,725.85 1,725.85 1,725.85 12.9K
12:36 1,725.80 1,725.80 1,725.80 1,725.80 7.5K
12:37 1,725.67 1,725.67 1,725.67 1,725.67 45.6K
12:38 1,725.41 1,725.41 1,725.41 1,725.41 13.8K
12:39 1,724.66 1,724.66 1,724.66 1,724.66 40.2K
12:40 1,723.72 1,723.72 1,723.72 1,723.72 24.3K
12:41 1,723.43 1,723.43 1,723.43 1,723.43 7.8K
12:42 1,723.36 1,723.36 1,723.36 1,723.36 7.8K
12:43 1,723.18 1,723.18 1,723.18 1,723.18 12.5K
12:44 1,722.71 1,722.71 1,722.71 1,722.71 6.9K
12:45 1,722.02 1,722.02 1,722.02 1,722.02 16.2K
12:46 1,722.21 1,722.21 1,722.21 1,722.21 4.8K
12:47 1,722.38 1,722.38 1,722.38 1,722.38 153.6K
12:48 1,722.68 1,722.68 1,722.68 1,722.68 7.2K
12:49 1,722.74 1,722.74 1,722.74 1,722.74 13.2K
12:50 1,722.26 1,722.26 1,722.26 1,722.26 20.4K
12:51 1,722.18 1,722.18 1,722.18 1,722.18 14.7K
12:52 1,721.93 1,721.93 1,721.93 1,721.93 61.0K
12:53 1,722.46 1,722.46 1,722.46 1,722.46 20.9K
12:54 1,722.25 1,722.25 1,722.25 1,722.25 14.4K
12:55 1,722.35 1,722.35 1,722.35 1,722.35 40.4K
12:56 1,721.90 1,721.90 1,721.90 1,721.90 21.2K
12:57 1,722.01 1,722.01 1,722.01 1,722.01 41.0K
12:58 1,721.85 1,721.85 1,721.85 1,721.85 11.1K
12:59 1,721.77 1,721.77 1,721.77 1,721.77 7.3K
13:00 1,722.53 1,722.53 1,722.53 1,722.53 16.0K
13:01 1,723.42 1,723.42 1,723.42 1,723.42 35.8K
13:02 1,722.94 1,722.94 1,722.94 1,722.94 27.7K
13:03 1,722.73 1,722.73 1,722.73 1,722.73 13.1K
13:04 1,722.85 1,722.85 1,722.85 1,722.85 1.4K
13:05 1,722.90 1,722.90 1,722.90 1,722.90 12.5K
13:06 1,723.02 1,723.02 1,723.02 1,723.02 17.8K
13:07 1,723.32 1,723.32 1,723.32 1,723.32 8.6K
13:08 1,722.95 1,722.95 1,722.95 1,722.95 7.7K
13:09 1,722.60 1,722.60 1,722.60 1,722.60 18.1K
13:10 1,722.80 1,722.80 1,722.80 1,722.80 18.9K
13:11 1,722.38 1,722.38 1,722.38 1,722.38 7.9K
13:12 1,722.91 1,722.91 1,722.91 1,722.91 7.4K
13:13 1,722.97 1,722.97 1,722.97 1,722.97 14.7K
13:14 1,722.96 1,722.96 1,722.96 1,722.96 213.3K
13:15 1,722.97 1,722.97 1,722.97 1,722.97 20.0K
13:16 1,723.29 1,723.29 1,723.29 1,723.29 19.0K
13:17 1,723.94 1,723.94 1,723.94 1,723.94 11.0K
13:18 1,723.87 1,723.87 1,723.87 1,723.87 12.1K
13:19 1,724.15 1,724.15 1,724.15 1,724.15 34.6K
13:20 1,724.31 1,724.31 1,724.31 1,724.31 13.8K
13:21 1,723.53 1,723.53 1,723.53 1,723.53 9.7K
13:22 1,723.82 1,723.82 1,723.82 1,723.82 6.5K
13:23 1,723.39 1,723.39 1,723.39 1,723.39 55.5K
13:24 1,723.30 1,723.30 1,723.30 1,723.30 25.3K
13:25 1,722.77 1,722.77 1,722.77 1,722.77 25.0K
13:26 1,722.61 1,722.61 1,722.61 1,722.61 25.8K
13:27 1,722.49 1,722.49 1,722.49 1,722.49 346.6K
13:28 1,722.32 1,722.32 1,722.32 1,722.32 9.5K
13:29 1,722.11 1,722.11 1,722.11 1,722.11 10.6K
13:30 1,721.63 1,721.63 1,721.63 1,721.63 14.7K
13:31 1,721.98 1,721.98 1,721.98 1,721.98 66.3K
13:32 1,722.48 1,722.48 1,722.48 1,722.48 14.6K
13:33 1,721.23 1,721.23 1,721.23 1,721.23 12.6K
13:34 1,721.46 1,721.46 1,721.46 1,721.46 17.1K
13:35 1,721.32 1,721.32 1,721.32 1,721.32 18.5K
13:36 1,722.56 1,722.56 1,722.56 1,722.56 28.1K
13:37 1,722.63 1,722.63 1,722.63 1,722.63 28.5K
13:38 1,723.11 1,723.11 1,723.11 1,723.11 58.1K
13:39 1,722.61 1,722.61 1,722.61 1,722.61 65.7K
13:40 1,722.60 1,722.60 1,722.60 1,722.60 15.5K
13:41 1,721.42 1,721.42 1,721.42 1,721.42 16.0K
13:42 1,721.34 1,721.34 1,721.34 1,721.34 272.4K
13:43 1,721.55 1,721.55 1,721.55 1,721.55 52.5K
13:44 1,721.37 1,721.37 1,721.37 1,721.37 11.7K
13:45 1,721.27 1,721.27 1,721.27 1,721.27 11.8K
13:46 1,721.29 1,721.29 1,721.29 1,721.29 12.3K
13:47 1,721.21 1,721.21 1,721.21 1,721.21 22.5K
13:48 1,720.52 1,720.52 1,720.52 1,720.52 28.5K
13:49 1,720.52 1,720.52 1,720.52 1,720.52 9.0K
13:50 1,720.27 1,720.27 1,720.27 1,720.27 7.6K
13:51 1,719.70 1,719.70 1,719.70 1,719.70 22.6K
13:52 1,719.25 1,719.25 1,719.25 1,719.25 12.5K
13:53 1,719.57 1,719.57 1,719.57 1,719.57 8.7K
13:54 1,719.29 1,719.29 1,719.29 1,719.29 14.3K
13:55 1,719.02 1,719.02 1,719.02 1,719.02 33.8K
13:56 1,718.69 1,718.69 1,718.69 1,718.69 23.4K
13:57 1,718.67 1,718.67 1,718.67 1,718.67 24.6K
13:58 1,719.22 1,719.22 1,719.22 1,719.22 48.1K
13:59 1,718.82 1,718.82 1,718.82 1,718.82 15.1K
14:00 1,718.94 1,718.94 1,718.94 1,718.94 13.8K
14:01 1,718.48 1,718.48 1,718.48 1,718.48 33.4K
14:02 1,718.34 1,718.34 1,718.34 1,718.34 18.5K
14:03 1,719.67 1,719.67 1,719.67 1,719.67 22.7K
14:04 1,719.50 1,719.50 1,719.50 1,719.50 10.9K
14:05 1,719.19 1,719.19 1,719.19 1,719.19 11.1K
14:06 1,719.45 1,719.45 1,719.45 1,719.45 6.7K
14:07 1,719.10 1,719.10 1,719.10 1,719.10 5.4K
14:08 1,719.52 1,719.52 1,719.52 1,719.52 15.3K
14:09 1,719.42 1,719.42 1,719.42 1,719.42 34.4K
14:10 1,719.16 1,719.16 1,719.16 1,719.16 26.2K
14:11 1,719.44 1,719.44 1,719.44 1,719.44 9.5K
14:12 1,719.28 1,719.28 1,719.28 1,719.28 37.1K
14:13 1,719.66 1,719.66 1,719.66 1,719.66 173.5K
14:14 1,718.44 1,718.44 1,718.44 1,718.44 14.5K
14:15 1,718.95 1,718.95 1,718.95 1,718.95 37.3K
14:16 1,718.80 1,718.80 1,718.80 1,718.80 23.2K
14:17 1,719.04 1,719.04 1,719.04 1,719.04 22.1K
14:18 1,719.73 1,719.73 1,719.73 1,719.73 37.2K
14:19 1,719.58 1,719.58 1,719.58 1,719.58 30.6K
14:20 1,719.76 1,719.76 1,719.76 1,719.76 29.0K
14:21 1,719.61 1,719.61 1,719.61 1,719.61 219.2K
14:22 1,720.07 1,720.07 1,720.07 1,720.07 30.0K
14:23 1,720.68 1,720.68 1,720.68 1,720.68 154.2K
14:24 1,720.54 1,720.54 1,720.54 1,720.54 24.2K
14:25 1,720.65 1,720.65 1,720.65 1,720.65 27.2K
14:26 1,720.32 1,720.32 1,720.32 1,720.32 22.5K
14:27 1,720.55 1,720.55 1,720.55 1,720.55 27.7K
14:28 1,720.40 1,720.40 1,720.40 1,720.40 16.1K
14:29 1,720.37 1,720.37 1,720.37 1,720.37 7.5K
14:30 1,720.79 1,720.79 1,720.79 1,720.79 19.6K
14:31 1,722.16 1,722.16 1,722.16 1,722.16 29.1K
14:32 1,722.66 1,722.66 1,722.66 1,722.66 22.6K
14:33 1,723.10 1,723.10 1,723.10 1,723.10 31.2K
14:34 1,723.33 1,723.33 1,723.33 1,723.33 11.2K
14:35 1,722.92 1,722.92 1,722.92 1,722.92 23.5K
14:36 1,723.43 1,723.43 1,723.43 1,723.43 18.5K
14:37 1,723.13 1,723.13 1,723.13 1,723.13 24.5K
14:38 1,722.90 1,722.90 1,722.90 1,722.90 10.7K
14:39 1,722.44 1,722.44 1,722.44 1,722.44 18.1K
14:40 1,721.68 1,721.68 1,721.68 1,721.68 18.8K
14:41 1,721.81 1,721.81 1,721.81 1,721.81 20.1K
14:42 1,721.10 1,721.10 1,721.10 1,721.10 54.9K
14:43 1,721.50 1,721.50 1,721.50 1,721.50 59.8K
14:44 1,722.15 1,722.15 1,722.15 1,722.15 31.0K
14:45 1,721.76 1,721.76 1,721.76 1,721.76 18.3K
14:46 1,721.13 1,721.13 1,721.13 1,721.13 12.5K
14:47 1,720.28 1,720.28 1,720.28 1,720.28 6.8K
14:48 1,720.64 1,720.64 1,720.64 1,720.64 13.1K
14:49 1,720.57 1,720.57 1,720.57 1,720.57 8.5K
14:50 1,720.51 1,720.51 1,720.51 1,720.51 93.9K
14:51 1,720.73 1,720.73 1,720.73 1,720.73 11.1K
14:52 1,720.14 1,720.14 1,720.14 1,720.14 28.6K
14:53 1,720.24 1,720.24 1,720.24 1,720.24 31.4K
14:54 1,720.05 1,720.05 1,720.05 1,720.05 18.1K
14:55 1,719.80 1,719.80 1,719.80 1,719.80 15.9K
14:56 1,719.69 1,719.69 1,719.69 1,719.69 41.8K
14:57 1,721.87 1,721.87 1,721.87 1,721.87 36.0K
14:58 1,721.82 1,721.82 1,721.82 1,721.82 17.3K
14:59 1,722.19 1,722.19 1,722.19 1,722.19 8.6K
15:00 1,722.01 1,722.01 1,722.01 1,722.01 12.1K
15:01 1,722.80 1,722.80 1,722.80 1,722.80 39.0K
15:02 1,723.42 1,723.42 1,723.42 1,723.42 27.6K
15:03 1,725.96 1,725.96 1,725.96 1,725.96 37.3K
15:04 1,726.59 1,726.59 1,726.59 1,726.59 10.8K
15:05 1,727.78 1,727.78 1,727.78 1,727.78 18.8K
15:06 1,728.31 1,728.31 1,728.31 1,728.31 29.4K
15:07 1,728.20 1,728.20 1,728.20 1,728.20 26.5K
15:08 1,727.66 1,727.66 1,727.66 1,727.66 30.9K
15:09 1,726.83 1,726.83 1,726.83 1,726.83 14.0K
15:10 1,726.14 1,726.14 1,726.14 1,726.14 23.9K
15:11 1,725.61 1,725.61 1,725.61 1,725.61 19.5K
15:12 1,724.97 1,724.97 1,724.97 1,724.97 11.7K
15:13 1,725.54 1,725.54 1,725.54 1,725.54 36.2K
15:14 1,725.02 1,725.02 1,725.02 1,725.02 20.5K
15:15 1,725.21 1,725.21 1,725.21 1,725.21 6.6K
15:16 1,725.16 1,725.16 1,725.16 1,725.16 12.2K
15:17 1,725.47 1,725.47 1,725.47 1,725.47 9.6K
15:18 1,725.75 1,725.75 1,725.75 1,725.75 12.7K
15:19 1,725.88 1,725.88 1,725.88 1,725.88 4.9K
15:20 1,725.95 1,725.95 1,725.95 1,725.95 28.2K
15:21 1,725.80 1,725.80 1,725.80 1,725.80 8.2K
15:22 1,725.31 1,725.31 1,725.31 1,725.31 21.6K
15:23 1,724.72 1,724.72 1,724.72 1,724.72 8.6K
15:24 1,726.09 1,726.09 1,726.09 1,726.09 122.3K
15:25 1,726.08 1,726.08 1,726.08 1,726.08 11.4K
15:26 1,726.10 1,726.10 1,726.10 1,726.10 20.1K
15:27 1,725.92 1,725.92 1,725.92 1,725.92 9.3K
15:28 1,725.36 1,725.36 1,725.36 1,725.36 43.9K
15:29 1,724.84 1,724.84 1,724.84 1,724.84 18.2K
15:30 1,723.69 1,723.69 1,723.69 1,723.69 63.3K
15:31 1,724.88 1,724.88 1,724.88 1,724.88 48.4K
15:32 1,725.79 1,725.79 1,725.79 1,725.79 38.7K
15:33 1,725.07 1,725.07 1,725.07 1,725.07 224.1K
15:34 1,725.38 1,725.38 1,725.38 1,725.38 91.7K
15:35 1,725.55 1,725.55 1,725.55 1,725.55 12.1K
15:36 1,725.78 1,725.78 1,725.78 1,725.78 44.3K
15:37 1,726.07 1,726.07 1,726.07 1,726.07 18.3K
15:38 1,727.56 1,727.56 1,727.56 1,727.56 46.3K
15:39 1,727.66 1,727.66 1,727.66 1,727.66 38.3K
15:40 1,728.00 1,728.00 1,728.00 1,728.00 38.4K
15:41 1,726.97 1,726.97 1,726.97 1,726.97 23.9K
15:42 1,727.74 1,727.74 1,727.74 1,727.74 38.3K
15:43 1,727.47 1,727.47 1,727.47 1,727.47 47.4K
15:44 1,726.58 1,726.58 1,726.58 1,726.58 18.9K
15:45 1,726.55 1,726.55 1,726.55 1,726.55 22.0K
15:46 1,725.99 1,725.99 1,725.99 1,725.99 25.4K
15:47 1,726.74 1,726.74 1,726.74 1,726.74 20.5K
15:48 1,726.28 1,726.28 1,726.28 1,726.28 20.6K
15:49 1,726.02 1,726.02 1,726.02 1,726.02 15.8K
15:50 1,726.55 1,726.55 1,726.55 1,726.55 29.4K
15:51 1,725.23 1,725.23 1,725.23 1,725.23 24.2K
15:52 1,724.95 1,724.95 1,724.95 1,724.95 29.2K
15:53 1,725.88 1,725.88 1,725.88 1,725.88 24.5K
15:54 1,726.45 1,726.45 1,726.45 1,726.45 38.6K
15:55 1,725.65 1,725.65 1,725.65 1,725.65 17.4K
15:56 1,725.69 1,725.69 1,725.69 1,725.69 56.1K
15:57 1,725.51 1,725.51 1,725.51 1,725.51 44.6K
15:58 1,726.27 1,726.27 1,726.27 1,726.27 23.7K
15:59 1,726.30 1,726.30 1,726.30 1,726.30 39.2K
16:00 1,725.93 1,725.93 1,725.93 1,725.93 97.2K
16:01 1,726.23 1,726.23 1,726.23 1,726.23 26.2K
16:02 1,726.64 1,726.64 1,726.64 1,726.64 44.1K
16:03 1,727.31 1,727.31 1,727.31 1,727.31 40.1K
16:04 1,729.10 1,729.10 1,729.10 1,729.10 48.7K
16:05 1,728.19 1,728.19 1,728.19 1,728.19 11.0K
16:06 1,726.53 1,726.53 1,726.53 1,726.53 58.4K
16:07 1,726.11 1,726.11 1,726.11 1,726.11 26.8K
16:08 1,725.49 1,725.49 1,725.49 1,725.49 24.4K
16:09 1,725.63 1,725.63 1,725.63 1,725.63 222.7K
16:10 1,725.67 1,725.67 1,725.67 1,725.67 223.7K
16:11 1,726.10 1,726.10 1,726.10 1,726.10 30.6K
16:12 1,725.83 1,725.83 1,725.83 1,725.83 83.4K
16:13 1,725.65 1,725.65 1,725.65 1,725.65 21.5K
16:14 1,725.50 1,725.50 1,725.50 1,725.50 35.6K
16:15 1,725.91 1,725.91 1,725.91 1,725.91 32.5K
16:16 1,725.18 1,725.18 1,725.18 1,725.18 65.6K
16:17 1,724.63 1,724.63 1,724.63 1,724.63 68.9K
16:18 1,724.69 1,724.69 1,724.69 1,724.69 48.5K
16:19 1,725.15 1,725.15 1,725.15 1,725.15 32.6K
16:20 1,725.84 1,725.84 1,725.84 1,725.84 20.4K
16:21 1,725.54 1,725.54 1,725.54 1,725.54 28.3K
16:22 1,725.19 1,725.19 1,725.19 1,725.19 23.2K
16:23 1,724.31 1,724.31 1,724.31 1,724.31 27.0K
16:24 1,724.63 1,724.63 1,724.63 1,724.63 37.4K
16:25 1,724.89 1,724.89 1,724.89 1,724.89 10.9K
16:26 1,725.12 1,725.12 1,725.12 1,725.12 49.8K
16:27 1,724.27 1,724.27 1,724.27 1,724.27 10.5K
16:28 1,724.19 1,724.19 1,724.19 1,724.19 47.6K
16:29 1,725.48 1,725.48 1,725.48 1,725.48 28.6K
16:30 1,725.36 1,725.36 1,725.36 1,725.36 29.2K
16:31 1,726.02 1,726.02 1,726.02 1,726.02 25.8K
16:32 1,726.13 1,726.13 1,726.13 1,726.13 40.8K
16:33 1,726.73 1,726.73 1,726.73 1,726.73 19.4K
16:34 1,726.75 1,726.75 1,726.75 1,726.75 23.3K
16:35 1,727.28 1,727.28 1,727.28 1,727.28 25.0K
16:36 1,726.89 1,726.89 1,726.89 1,726.89 32.2K
16:37 1,726.54 1,726.54 1,726.54 1,726.54 129.0K
16:38 1,726.88 1,726.88 1,726.88 1,726.88 35.7K
16:39 1,726.74 1,726.74 1,726.74 1,726.74 23.1K
16:40 1,726.56 1,726.56 1,726.56 1,726.56 75.5K
16:41 1,726.21 1,726.21 1,726.21 1,726.21 97.8K
16:42 1,726.13 1,726.13 1,726.13 1,726.13 61.1K
16:43 1,726.18 1,726.18 1,726.18 1,726.18 37.0K
16:44 1,725.89 1,725.89 1,725.89 1,725.89 201.9K
16:45 1,726.01 1,726.01 1,726.01 1,726.01 91.2K
16:46 1,725.41 1,725.41 1,725.41 1,725.41 28.4K
16:47 1,725.94 1,725.94 1,725.94 1,725.94 63.4K
16:48 1,725.96 1,725.96 1,725.96 1,725.96 120.8K
16:49 1,725.99 1,725.99 1,725.99 1,725.99 44.5K
16:50 1,726.38 1,726.38 1,726.38 1,726.38 32.5K
16:51 1,726.42 1,726.42 1,726.42 1,726.42 30.5K
16:52 1,725.90 1,725.90 1,725.90 1,725.90 297.1K
16:53 1,725.46 1,725.46 1,725.46 1,725.46 35.8K
16:54 1,725.42 1,725.42 1,725.42 1,725.42 40.6K
16:55 1,725.10 1,725.10 1,725.10 1,725.10 37.0K
16:59 1,725.17 1,725.17 1,725.17 1,725.17 6,973.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし