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 1,701.61 1,701.61 1,701.61 1,701.61 852.3K
09:01 1,709.44 1,709.44 1,709.44 1,709.44 108.8K
09:02 1,703.71 1,703.71 1,703.71 1,703.71 69.1K
09:03 1,705.21 1,705.21 1,705.21 1,705.21 353.9K
09:04 1,706.43 1,706.43 1,706.43 1,706.43 78.8K
09:05 1,705.05 1,705.05 1,705.05 1,705.05 93.5K
09:06 1,705.63 1,705.63 1,705.63 1,705.63 45.7K
09:07 1,706.71 1,706.71 1,706.71 1,706.71 84.5K
09:08 1,707.63 1,707.63 1,707.63 1,707.63 49.8K
09:09 1,706.87 1,706.87 1,706.87 1,706.87 34.2K
09:10 1,706.93 1,706.93 1,706.93 1,706.93 92.3K
09:11 1,705.90 1,705.90 1,705.90 1,705.90 23.1K
09:12 1,705.03 1,705.03 1,705.03 1,705.03 41.2K
09:13 1,704.97 1,704.97 1,704.97 1,704.97 50.3K
09:14 1,704.43 1,704.43 1,704.43 1,704.43 22.6K
09:15 1,704.71 1,704.71 1,704.71 1,704.71 61.7K
09:16 1,705.31 1,705.31 1,705.31 1,705.31 343.6K
09:17 1,705.54 1,705.54 1,705.54 1,705.54 386.8K
09:18 1,704.60 1,704.60 1,704.60 1,704.60 36.5K
09:19 1,704.76 1,704.76 1,704.76 1,704.76 71.0K
09:20 1,705.15 1,705.15 1,705.15 1,705.15 30.5K
09:21 1,706.39 1,706.39 1,706.39 1,706.39 14.0K
09:22 1,706.82 1,706.82 1,706.82 1,706.82 46.8K
09:23 1,706.80 1,706.80 1,706.80 1,706.80 105.8K
09:24 1,706.10 1,706.10 1,706.10 1,706.10 263.5K
09:25 1,705.40 1,705.40 1,705.40 1,705.40 22.8K
09:26 1,705.85 1,705.85 1,705.85 1,705.85 71.1K
09:27 1,706.63 1,706.63 1,706.63 1,706.63 15.2K
09:28 1,707.66 1,707.66 1,707.66 1,707.66 41.6K
09:29 1,707.08 1,707.08 1,707.08 1,707.08 49.5K
09:30 1,706.91 1,706.91 1,706.91 1,706.91 38.8K
09:31 1,707.86 1,707.86 1,707.86 1,707.86 24.1K
09:32 1,708.06 1,708.06 1,708.06 1,708.06 42.6K
09:33 1,707.10 1,707.10 1,707.10 1,707.10 19.7K
09:34 1,707.13 1,707.13 1,707.13 1,707.13 29.3K
09:35 1,707.19 1,707.19 1,707.19 1,707.19 25.6K
09:36 1,708.68 1,708.68 1,708.68 1,708.68 41.6K
09:37 1,709.51 1,709.51 1,709.51 1,709.51 81.7K
09:38 1,708.81 1,708.81 1,708.81 1,708.81 32.5K
09:39 1,707.71 1,707.71 1,707.71 1,707.71 12.0K
09:40 1,709.01 1,709.01 1,709.01 1,709.01 34.5K
09:41 1,708.38 1,708.38 1,708.38 1,708.38 18.8K
09:42 1,708.79 1,708.79 1,708.79 1,708.79 15.8K
09:43 1,708.93 1,708.93 1,708.93 1,708.93 32.7K
09:44 1,708.19 1,708.19 1,708.19 1,708.19 288.5K
09:45 1,708.81 1,708.81 1,708.81 1,708.81 18.1K
09:46 1,708.88 1,708.88 1,708.88 1,708.88 15.0K
09:47 1,708.26 1,708.26 1,708.26 1,708.26 28.1K
09:48 1,708.09 1,708.09 1,708.09 1,708.09 15.4K
09:49 1,708.24 1,708.24 1,708.24 1,708.24 14.9K
09:50 1,707.61 1,707.61 1,707.61 1,707.61 11.0K
09:51 1,707.84 1,707.84 1,707.84 1,707.84 23.0K
09:52 1,708.08 1,708.08 1,708.08 1,708.08 39.8K
09:53 1,708.18 1,708.18 1,708.18 1,708.18 22.9K
09:54 1,708.37 1,708.37 1,708.37 1,708.37 20.2K
09:55 1,708.47 1,708.47 1,708.47 1,708.47 31.1K
09:56 1,707.74 1,707.74 1,707.74 1,707.74 16.3K
09:57 1,708.83 1,708.83 1,708.83 1,708.83 24.4K
09:58 1,709.62 1,709.62 1,709.62 1,709.62 34.5K
09:59 1,708.16 1,708.16 1,708.16 1,708.16 80.3K
10:00 1,707.85 1,707.85 1,707.85 1,707.85 21.8K
10:01 1,707.94 1,707.94 1,707.94 1,707.94 14.7K
10:02 1,707.54 1,707.54 1,707.54 1,707.54 20.2K
10:03 1,707.62 1,707.62 1,707.62 1,707.62 14.4K
10:04 1,708.31 1,708.31 1,708.31 1,708.31 17.7K
10:05 1,708.37 1,708.37 1,708.37 1,708.37 32.3K
10:06 1,708.01 1,708.01 1,708.01 1,708.01 52.5K
10:07 1,708.41 1,708.41 1,708.41 1,708.41 11.8K
10:08 1,707.91 1,707.91 1,707.91 1,707.91 21.2K
10:09 1,708.72 1,708.72 1,708.72 1,708.72 24.2K
10:10 1,708.33 1,708.33 1,708.33 1,708.33 20.9K
10:11 1,708.21 1,708.21 1,708.21 1,708.21 26.0K
10:12 1,707.56 1,707.56 1,707.56 1,707.56 20.3K
10:13 1,708.29 1,708.29 1,708.29 1,708.29 14.1K
10:14 1,708.13 1,708.13 1,708.13 1,708.13 12.2K
10:15 1,708.11 1,708.11 1,708.11 1,708.11 10.3K
10:16 1,708.16 1,708.16 1,708.16 1,708.16 67.0K
10:17 1,707.69 1,707.69 1,707.69 1,707.69 48.1K
10:18 1,707.58 1,707.58 1,707.58 1,707.58 32.4K
10:19 1,706.21 1,706.21 1,706.21 1,706.21 46.5K
10:20 1,705.79 1,705.79 1,705.79 1,705.79 10.7K
10:21 1,704.06 1,704.06 1,704.06 1,704.06 345.1K
10:22 1,704.57 1,704.57 1,704.57 1,704.57 20.2K
10:23 1,704.52 1,704.52 1,704.52 1,704.52 12.3K
10:24 1,702.74 1,702.74 1,702.74 1,702.74 18.2K
10:25 1,702.86 1,702.86 1,702.86 1,702.86 14.5K
10:26 1,702.75 1,702.75 1,702.75 1,702.75 9.0K
10:27 1,702.56 1,702.56 1,702.56 1,702.56 90.6K
10:28 1,703.25 1,703.25 1,703.25 1,703.25 20.0K
10:29 1,702.87 1,702.87 1,702.87 1,702.87 37.6K
10:30 1,702.89 1,702.89 1,702.89 1,702.89 12.8K
10:31 1,701.81 1,701.81 1,701.81 1,701.81 15.0K
10:32 1,701.57 1,701.57 1,701.57 1,701.57 10.1K
10:33 1,701.60 1,701.60 1,701.60 1,701.60 7.8K
10:34 1,700.50 1,700.50 1,700.50 1,700.50 41.5K
10:35 1,699.95 1,699.95 1,699.95 1,699.95 32.3K
10:36 1,700.41 1,700.41 1,700.41 1,700.41 9.8K
10:37 1,700.85 1,700.85 1,700.85 1,700.85 19.1K
10:38 1,701.56 1,701.56 1,701.56 1,701.56 16.0K
10:39 1,701.61 1,701.61 1,701.61 1,701.61 10.2K
10:40 1,702.29 1,702.29 1,702.29 1,702.29 283.6K
10:41 1,701.24 1,701.24 1,701.24 1,701.24 598.2K
10:42 1,702.51 1,702.51 1,702.51 1,702.51 30.7K
10:43 1,702.75 1,702.75 1,702.75 1,702.75 14.7K
10:44 1,703.54 1,703.54 1,703.54 1,703.54 12.5K
10:45 1,703.69 1,703.69 1,703.69 1,703.69 12.9K
10:46 1,703.12 1,703.12 1,703.12 1,703.12 10.9K
10:47 1,702.83 1,702.83 1,702.83 1,702.83 43.6K
10:48 1,701.67 1,701.67 1,701.67 1,701.67 67.6K
10:49 1,702.07 1,702.07 1,702.07 1,702.07 29.8K
10:50 1,701.58 1,701.58 1,701.58 1,701.58 12.5K
10:51 1,700.96 1,700.96 1,700.96 1,700.96 13.6K
10:52 1,699.99 1,699.99 1,699.99 1,699.99 45.6K
10:53 1,700.30 1,700.30 1,700.30 1,700.30 35.7K
10:54 1,700.39 1,700.39 1,700.39 1,700.39 58.4K
10:55 1,700.64 1,700.64 1,700.64 1,700.64 27.1K
10:56 1,700.67 1,700.67 1,700.67 1,700.67 23.7K
10:57 1,700.12 1,700.12 1,700.12 1,700.12 36.8K
10:58 1,700.04 1,700.04 1,700.04 1,700.04 66.4K
10:59 1,700.92 1,700.92 1,700.92 1,700.92 10.2K
11:00 1,701.38 1,701.38 1,701.38 1,701.38 19.4K
11:01 1,701.52 1,701.52 1,701.52 1,701.52 33.8K
11:02 1,701.47 1,701.47 1,701.47 1,701.47 229.3K
11:03 1,701.39 1,701.39 1,701.39 1,701.39 16.7K
11:04 1,701.31 1,701.31 1,701.31 1,701.31 135.0K
11:05 1,701.39 1,701.39 1,701.39 1,701.39 25.6K
11:06 1,701.23 1,701.23 1,701.23 1,701.23 8.2K
11:07 1,701.32 1,701.32 1,701.32 1,701.32 26.7K
11:08 1,701.69 1,701.69 1,701.69 1,701.69 22.3K
11:09 1,700.88 1,700.88 1,700.88 1,700.88 44.3K
11:10 1,700.48 1,700.48 1,700.48 1,700.48 12.3K
11:11 1,700.27 1,700.27 1,700.27 1,700.27 29.0K
11:12 1,700.06 1,700.06 1,700.06 1,700.06 19.5K
11:13 1,698.59 1,698.59 1,698.59 1,698.59 34.5K
11:14 1,698.47 1,698.47 1,698.47 1,698.47 22.3K
11:15 1,698.51 1,698.51 1,698.51 1,698.51 12.3K
11:16 1,698.91 1,698.91 1,698.91 1,698.91 15.6K
11:17 1,698.95 1,698.95 1,698.95 1,698.95 6.9K
11:18 1,698.37 1,698.37 1,698.37 1,698.37 35.2K
11:19 1,698.45 1,698.45 1,698.45 1,698.45 71.6K
11:20 1,698.29 1,698.29 1,698.29 1,698.29 13.7K
11:21 1,698.24 1,698.24 1,698.24 1,698.24 9.8K
11:22 1,697.83 1,697.83 1,697.83 1,697.83 17.0K
11:23 1,697.30 1,697.30 1,697.30 1,697.30 26.1K
11:24 1,696.41 1,696.41 1,696.41 1,696.41 16.0K
11:25 1,695.92 1,695.92 1,695.92 1,695.92 28.0K
11:26 1,695.82 1,695.82 1,695.82 1,695.82 48.2K
11:27 1,694.99 1,694.99 1,694.99 1,694.99 50.3K
11:28 1,694.33 1,694.33 1,694.33 1,694.33 22.7K
11:29 1,694.35 1,694.35 1,694.35 1,694.35 85.3K
11:30 1,694.65 1,694.65 1,694.65 1,694.65 15.4K
11:31 1,694.45 1,694.45 1,694.45 1,694.45 44.3K
11:32 1,694.29 1,694.29 1,694.29 1,694.29 48.9K
11:33 1,694.16 1,694.16 1,694.16 1,694.16 22.1K
11:34 1,693.64 1,693.64 1,693.64 1,693.64 17.0K
11:35 1,694.22 1,694.22 1,694.22 1,694.22 19.5K
11:36 1,693.88 1,693.88 1,693.88 1,693.88 18.8K
11:37 1,693.30 1,693.30 1,693.30 1,693.30 21.3K
11:38 1,692.58 1,692.58 1,692.58 1,692.58 86.2K
11:39 1,692.77 1,692.77 1,692.77 1,692.77 11.9K
11:40 1,692.51 1,692.51 1,692.51 1,692.51 140.1K
11:41 1,692.74 1,692.74 1,692.74 1,692.74 19.9K
11:42 1,692.79 1,692.79 1,692.79 1,692.79 9.6K
11:43 1,692.68 1,692.68 1,692.68 1,692.68 13.4K
11:44 1,692.23 1,692.23 1,692.23 1,692.23 166.2K
11:45 1,692.98 1,692.98 1,692.98 1,692.98 23.5K
11:46 1,692.65 1,692.65 1,692.65 1,692.65 16.0K
11:47 1,692.00 1,692.00 1,692.00 1,692.00 97.8K
11:48 1,692.21 1,692.21 1,692.21 1,692.21 14.5K
11:49 1,692.14 1,692.14 1,692.14 1,692.14 14.0K
11:50 1,691.64 1,691.64 1,691.64 1,691.64 12.8K
11:51 1,691.19 1,691.19 1,691.19 1,691.19 28.2K
11:52 1,691.13 1,691.13 1,691.13 1,691.13 9.0K
11:53 1,692.14 1,692.14 1,692.14 1,692.14 10.0K
11:54 1,692.68 1,692.68 1,692.68 1,692.68 11.0K
11:55 1,692.91 1,692.91 1,692.91 1,692.91 20.5K
11:56 1,691.56 1,691.56 1,691.56 1,691.56 36.2K
11:57 1,691.91 1,691.91 1,691.91 1,691.91 10.8K
11:58 1,691.85 1,691.85 1,691.85 1,691.85 25.6K
11:59 1,691.68 1,691.68 1,691.68 1,691.68 34.4K
12:00 1,690.89 1,690.89 1,690.89 1,690.89 22.6K
12:01 1,690.79 1,690.79 1,690.79 1,690.79 21.3K
12:02 1,691.68 1,691.68 1,691.68 1,691.68 26.4K
12:03 1,691.73 1,691.73 1,691.73 1,691.73 36.7K
12:04 1,691.36 1,691.36 1,691.36 1,691.36 11.2K
12:05 1,691.82 1,691.82 1,691.82 1,691.82 9.8K
12:06 1,692.17 1,692.17 1,692.17 1,692.17 108.4K
12:07 1,691.81 1,691.81 1,691.81 1,691.81 11.6K
12:08 1,691.84 1,691.84 1,691.84 1,691.84 113.0K
12:09 1,691.39 1,691.39 1,691.39 1,691.39 30.1K
12:10 1,691.77 1,691.77 1,691.77 1,691.77 7.2K
12:11 1,692.11 1,692.11 1,692.11 1,692.11 28.2K
12:12 1,692.86 1,692.86 1,692.86 1,692.86 22.0K
12:13 1,693.31 1,693.31 1,693.31 1,693.31 312.3K
12:14 1,692.85 1,692.85 1,692.85 1,692.85 87.5K
12:15 1,692.85 1,692.85 1,692.85 1,692.85 28.2K
12:16 1,692.72 1,692.72 1,692.72 1,692.72 19.5K
12:17 1,693.89 1,693.89 1,693.89 1,693.89 9.0K
12:18 1,693.51 1,693.51 1,693.51 1,693.51 31.5K
12:19 1,693.16 1,693.16 1,693.16 1,693.16 39.0K
12:20 1,692.85 1,692.85 1,692.85 1,692.85 7.2K
12:21 1,692.94 1,692.94 1,692.94 1,692.94 26.1K
12:22 1,693.66 1,693.66 1,693.66 1,693.66 16.0K
12:23 1,693.30 1,693.30 1,693.30 1,693.30 36.4K
12:24 1,693.00 1,693.00 1,693.00 1,693.00 47.4K
12:25 1,692.48 1,692.48 1,692.48 1,692.48 6.9K
12:26 1,692.20 1,692.20 1,692.20 1,692.20 14.5K
12:27 1,692.31 1,692.31 1,692.31 1,692.31 11.2K
12:28 1,692.36 1,692.36 1,692.36 1,692.36 8.5K
12:29 1,692.51 1,692.51 1,692.51 1,692.51 10.0K
12:30 1,692.47 1,692.47 1,692.47 1,692.47 14.0K
12:31 1,692.23 1,692.23 1,692.23 1,692.23 11.4K
12:32 1,691.94 1,691.94 1,691.94 1,691.94 7.2K
12:33 1,691.86 1,691.86 1,691.86 1,691.86 28.8K
12:34 1,691.75 1,691.75 1,691.75 1,691.75 6.1K
12:35 1,691.29 1,691.29 1,691.29 1,691.29 3.6K
12:36 1,691.79 1,691.79 1,691.79 1,691.79 13.8K
12:37 1,691.87 1,691.87 1,691.87 1,691.87 14.1K
12:38 1,691.83 1,691.83 1,691.83 1,691.83 6.0K
12:39 1,691.70 1,691.70 1,691.70 1,691.70 19.1K
12:40 1,692.02 1,692.02 1,692.02 1,692.02 189.9K
12:41 1,691.80 1,691.80 1,691.80 1,691.80 221.9K
12:42 1,691.95 1,691.95 1,691.95 1,691.95 62.4K
12:43 1,692.41 1,692.41 1,692.41 1,692.41 11.7K
12:44 1,692.50 1,692.50 1,692.50 1,692.50 19.9K
12:45 1,691.94 1,691.94 1,691.94 1,691.94 13.9K
12:46 1,692.24 1,692.24 1,692.24 1,692.24 14.5K
12:47 1,693.51 1,693.51 1,693.51 1,693.51 34.2K
12:48 1,693.01 1,693.01 1,693.01 1,693.01 10.9K
12:49 1,693.19 1,693.19 1,693.19 1,693.19 10.8K
12:50 1,693.27 1,693.27 1,693.27 1,693.27 13.1K
12:51 1,693.49 1,693.49 1,693.49 1,693.49 41.0K
12:52 1,693.13 1,693.13 1,693.13 1,693.13 13.0K
12:53 1,692.97 1,692.97 1,692.97 1,692.97 5.4K
12:54 1,692.62 1,692.62 1,692.62 1,692.62 14.8K
12:55 1,692.68 1,692.68 1,692.68 1,692.68 27.8K
12:56 1,692.87 1,692.87 1,692.87 1,692.87 8.1K
12:57 1,693.01 1,693.01 1,693.01 1,693.01 14.2K
12:58 1,693.09 1,693.09 1,693.09 1,693.09 6.7K
12:59 1,692.90 1,692.90 1,692.90 1,692.90 15.6K
13:00 1,692.10 1,692.10 1,692.10 1,692.10 24.0K
13:01 1,692.57 1,692.57 1,692.57 1,692.57 10.1K
13:02 1,694.14 1,694.14 1,694.14 1,694.14 58.4K
13:03 1,694.04 1,694.04 1,694.04 1,694.04 24.5K
13:04 1,694.48 1,694.48 1,694.48 1,694.48 82.0K
13:05 1,694.82 1,694.82 1,694.82 1,694.82 22.7K
13:06 1,694.37 1,694.37 1,694.37 1,694.37 16.0K
13:07 1,694.67 1,694.67 1,694.67 1,694.67 18.8K
13:08 1,694.54 1,694.54 1,694.54 1,694.54 41.5K
13:09 1,693.47 1,693.47 1,693.47 1,693.47 21.1K
13:10 1,693.43 1,693.43 1,693.43 1,693.43 40.3K
13:11 1,693.49 1,693.49 1,693.49 1,693.49 15.2K
13:12 1,693.91 1,693.91 1,693.91 1,693.91 16.7K
13:13 1,695.38 1,695.38 1,695.38 1,695.38 24.8K
13:14 1,694.87 1,694.87 1,694.87 1,694.87 13.2K
13:15 1,694.20 1,694.20 1,694.20 1,694.20 14.9K
13:16 1,694.73 1,694.73 1,694.73 1,694.73 5.9K
13:17 1,694.88 1,694.88 1,694.88 1,694.88 22.3K
13:18 1,695.26 1,695.26 1,695.26 1,695.26 11.5K
13:19 1,695.51 1,695.51 1,695.51 1,695.51 24.3K
13:20 1,695.28 1,695.28 1,695.28 1,695.28 10.8K
13:21 1,694.60 1,694.60 1,694.60 1,694.60 7.2K
13:22 1,694.36 1,694.36 1,694.36 1,694.36 15.0K
13:23 1,694.40 1,694.40 1,694.40 1,694.40 10.7K
13:24 1,693.95 1,693.95 1,693.95 1,693.95 8.4K
13:25 1,693.79 1,693.79 1,693.79 1,693.79 12.2K
13:26 1,693.51 1,693.51 1,693.51 1,693.51 22.0K
13:27 1,693.40 1,693.40 1,693.40 1,693.40 7.6K
13:28 1,693.18 1,693.18 1,693.18 1,693.18 44.5K
13:29 1,692.99 1,692.99 1,692.99 1,692.99 169.4K
13:30 1,692.70 1,692.70 1,692.70 1,692.70 19.5K
13:31 1,692.10 1,692.10 1,692.10 1,692.10 16.7K
13:32 1,692.06 1,692.06 1,692.06 1,692.06 16.4K
13:33 1,693.26 1,693.26 1,693.26 1,693.26 62.6K
13:34 1,693.04 1,693.04 1,693.04 1,693.04 12.5K
13:35 1,692.71 1,692.71 1,692.71 1,692.71 10.5K
13:36 1,692.62 1,692.62 1,692.62 1,692.62 4.6K
13:37 1,692.88 1,692.88 1,692.88 1,692.88 11.9K
13:38 1,692.35 1,692.35 1,692.35 1,692.35 15.4K
13:39 1,692.20 1,692.20 1,692.20 1,692.20 8.5K
13:40 1,692.38 1,692.38 1,692.38 1,692.38 8.6K
13:41 1,692.59 1,692.59 1,692.59 1,692.59 182.0K
13:42 1,692.66 1,692.66 1,692.66 1,692.66 32.0K
13:43 1,692.56 1,692.56 1,692.56 1,692.56 29.9K
13:44 1,692.89 1,692.89 1,692.89 1,692.89 13.0K
13:45 1,692.92 1,692.92 1,692.92 1,692.92 7.4K
13:46 1,692.94 1,692.94 1,692.94 1,692.94 25.2K
13:47 1,693.26 1,693.26 1,693.26 1,693.26 9.3K
13:48 1,693.57 1,693.57 1,693.57 1,693.57 30.0K
13:49 1,693.69 1,693.69 1,693.69 1,693.69 31.9K
13:50 1,693.73 1,693.73 1,693.73 1,693.73 61.7K
13:51 1,693.69 1,693.69 1,693.69 1,693.69 8.4K
13:52 1,693.77 1,693.77 1,693.77 1,693.77 18.9K
13:53 1,692.86 1,692.86 1,692.86 1,692.86 29.0K
13:54 1,693.40 1,693.40 1,693.40 1,693.40 10.0K
13:55 1,694.40 1,694.40 1,694.40 1,694.40 22.3K
13:56 1,694.16 1,694.16 1,694.16 1,694.16 24.2K
13:57 1,694.36 1,694.36 1,694.36 1,694.36 47.2K
13:58 1,694.54 1,694.54 1,694.54 1,694.54 27.9K
13:59 1,694.51 1,694.51 1,694.51 1,694.51 166.3K
14:00 1,694.40 1,694.40 1,694.40 1,694.40 28.2K
14:01 1,694.23 1,694.23 1,694.23 1,694.23 10.8K
14:02 1,694.42 1,694.42 1,694.42 1,694.42 12.3K
14:03 1,694.45 1,694.45 1,694.45 1,694.45 21.0K
14:04 1,694.16 1,694.16 1,694.16 1,694.16 8.7K
14:05 1,693.92 1,693.92 1,693.92 1,693.92 18.4K
14:06 1,693.90 1,693.90 1,693.90 1,693.90 14.9K
14:07 1,693.23 1,693.23 1,693.23 1,693.23 14.7K
14:08 1,692.34 1,692.34 1,692.34 1,692.34 15.1K
14:09 1,692.13 1,692.13 1,692.13 1,692.13 42.5K
14:10 1,691.91 1,691.91 1,691.91 1,691.91 13.2K
14:11 1,692.20 1,692.20 1,692.20 1,692.20 93.5K
14:12 1,691.95 1,691.95 1,691.95 1,691.95 5.5K
14:13 1,692.53 1,692.53 1,692.53 1,692.53 104.4K
14:14 1,692.41 1,692.41 1,692.41 1,692.41 17.9K
14:15 1,692.32 1,692.32 1,692.32 1,692.32 6.3K
14:16 1,692.40 1,692.40 1,692.40 1,692.40 9.6K
14:17 1,692.46 1,692.46 1,692.46 1,692.46 6.3K
14:18 1,692.21 1,692.21 1,692.21 1,692.21 7.6K
14:19 1,691.79 1,691.79 1,691.79 1,691.79 10.4K
14:20 1,691.40 1,691.40 1,691.40 1,691.40 64.4K
14:21 1,691.73 1,691.73 1,691.73 1,691.73 7.8K
14:22 1,692.01 1,692.01 1,692.01 1,692.01 11.8K
14:23 1,692.96 1,692.96 1,692.96 1,692.96 9.8K
14:24 1,693.48 1,693.48 1,693.48 1,693.48 4.2K
14:25 1,693.76 1,693.76 1,693.76 1,693.76 25.8K
14:26 1,693.11 1,693.11 1,693.11 1,693.11 27.6K
14:27 1,693.49 1,693.49 1,693.49 1,693.49 108.9K
14:28 1,693.11 1,693.11 1,693.11 1,693.11 2.7K
14:29 1,693.12 1,693.12 1,693.12 1,693.12 6.8K
14:30 1,693.06 1,693.06 1,693.06 1,693.06 14.0K
14:31 1,693.35 1,693.35 1,693.35 1,693.35 9.0K
14:32 1,693.44 1,693.44 1,693.44 1,693.44 13.2K
14:33 1,693.28 1,693.28 1,693.28 1,693.28 21.4K
14:34 1,693.52 1,693.52 1,693.52 1,693.52 9.6K
14:35 1,693.75 1,693.75 1,693.75 1,693.75 21.9K
14:36 1,693.84 1,693.84 1,693.84 1,693.84 12.2K
14:37 1,693.77 1,693.77 1,693.77 1,693.77 13.2K
14:38 1,693.78 1,693.78 1,693.78 1,693.78 12.3K
14:39 1,694.04 1,694.04 1,694.04 1,694.04 8.9K
14:40 1,693.90 1,693.90 1,693.90 1,693.90 9.8K
14:41 1,694.13 1,694.13 1,694.13 1,694.13 33.0K
14:42 1,693.11 1,693.11 1,693.11 1,693.11 28.1K
14:43 1,693.26 1,693.26 1,693.26 1,693.26 11.9K
14:44 1,692.12 1,692.12 1,692.12 1,692.12 263.1K
14:45 1,692.34 1,692.34 1,692.34 1,692.34 32.8K
14:46 1,692.24 1,692.24 1,692.24 1,692.24 65.7K
14:47 1,692.04 1,692.04 1,692.04 1,692.04 27.4K
14:48 1,692.25 1,692.25 1,692.25 1,692.25 13.9K
14:49 1,692.51 1,692.51 1,692.51 1,692.51 23.1K
14:50 1,691.97 1,691.97 1,691.97 1,691.97 26.3K
14:51 1,691.83 1,691.83 1,691.83 1,691.83 3.6K
14:52 1,691.30 1,691.30 1,691.30 1,691.30 13.1K
14:53 1,691.31 1,691.31 1,691.31 1,691.31 12.9K
14:54 1,691.17 1,691.17 1,691.17 1,691.17 14.2K
14:55 1,690.53 1,690.53 1,690.53 1,690.53 10.4K
14:56 1,690.86 1,690.86 1,690.86 1,690.86 23.9K
14:57 1,690.58 1,690.58 1,690.58 1,690.58 3.9K
14:58 1,690.59 1,690.59 1,690.59 1,690.59 19.5K
14:59 1,690.46 1,690.46 1,690.46 1,690.46 30.2K
15:00 1,690.73 1,690.73 1,690.73 1,690.73 10.9K
15:01 1,690.35 1,690.35 1,690.35 1,690.35 18.9K
15:02 1,689.56 1,689.56 1,689.56 1,689.56 22.2K
15:03 1,689.62 1,689.62 1,689.62 1,689.62 14.5K
15:04 1,689.67 1,689.67 1,689.67 1,689.67 11.6K
15:05 1,689.75 1,689.75 1,689.75 1,689.75 17.6K
15:06 1,690.34 1,690.34 1,690.34 1,690.34 17.4K
15:07 1,693.62 1,693.62 1,693.62 1,693.62 48.2K
15:08 1,692.55 1,692.55 1,692.55 1,692.55 37.5K
15:09 1,691.47 1,691.47 1,691.47 1,691.47 7.2K
15:10 1,690.47 1,690.47 1,690.47 1,690.47 9.7K
15:11 1,690.97 1,690.97 1,690.97 1,690.97 38.4K
15:12 1,690.99 1,690.99 1,690.99 1,690.99 22.5K
15:13 1,691.70 1,691.70 1,691.70 1,691.70 11.5K
15:14 1,693.12 1,693.12 1,693.12 1,693.12 20.7K
15:15 1,693.00 1,693.00 1,693.00 1,693.00 4.5K
15:16 1,692.41 1,692.41 1,692.41 1,692.41 13.7K
15:17 1,690.49 1,690.49 1,690.49 1,690.49 19.2K
15:18 1,691.48 1,691.48 1,691.48 1,691.48 39.4K
15:19 1,691.45 1,691.45 1,691.45 1,691.45 14.9K
15:20 1,691.04 1,691.04 1,691.04 1,691.04 15.3K
15:21 1,690.90 1,690.90 1,690.90 1,690.90 20.5K
15:22 1,690.04 1,690.04 1,690.04 1,690.04 10.9K
15:23 1,690.68 1,690.68 1,690.68 1,690.68 32.3K
15:24 1,690.96 1,690.96 1,690.96 1,690.96 21.3K
15:25 1,690.99 1,690.99 1,690.99 1,690.99 73.5K
15:26 1,690.43 1,690.43 1,690.43 1,690.43 16.4K
15:27 1,690.14 1,690.14 1,690.14 1,690.14 4.6K
15:28 1,688.79 1,688.79 1,688.79 1,688.79 18.5K
15:29 1,687.60 1,687.60 1,687.60 1,687.60 28.2K
15:30 1,680.98 1,680.98 1,680.98 1,680.98 85.4K
15:31 1,681.39 1,681.39 1,681.39 1,681.39 54.5K
15:32 1,684.35 1,684.35 1,684.35 1,684.35 34.4K
15:33 1,686.57 1,686.57 1,686.57 1,686.57 56.7K
15:34 1,687.89 1,687.89 1,687.89 1,687.89 42.3K
15:35 1,687.73 1,687.73 1,687.73 1,687.73 30.2K
15:36 1,686.74 1,686.74 1,686.74 1,686.74 27.7K
15:37 1,685.21 1,685.21 1,685.21 1,685.21 25.8K
15:38 1,685.26 1,685.26 1,685.26 1,685.26 72.3K
15:39 1,685.24 1,685.24 1,685.24 1,685.24 48.3K
15:40 1,685.89 1,685.89 1,685.89 1,685.89 39.8K
15:41 1,683.93 1,683.93 1,683.93 1,683.93 87.3K
15:42 1,683.63 1,683.63 1,683.63 1,683.63 22.1K
15:43 1,683.24 1,683.24 1,683.24 1,683.24 35.4K
15:44 1,681.90 1,681.90 1,681.90 1,681.90 32.4K
15:45 1,681.40 1,681.40 1,681.40 1,681.40 32.2K
15:46 1,681.47 1,681.47 1,681.47 1,681.47 98.2K
15:47 1,681.02 1,681.02 1,681.02 1,681.02 43.4K
15:48 1,681.58 1,681.58 1,681.58 1,681.58 57.7K
15:49 1,679.22 1,679.22 1,679.22 1,679.22 39.7K
15:50 1,679.43 1,679.43 1,679.43 1,679.43 54.8K
15:51 1,679.02 1,679.02 1,679.02 1,679.02 74.3K
15:52 1,677.39 1,677.39 1,677.39 1,677.39 35.7K
15:53 1,677.28 1,677.28 1,677.28 1,677.28 46.2K
15:54 1,677.27 1,677.27 1,677.27 1,677.27 29.4K
15:55 1,676.98 1,676.98 1,676.98 1,676.98 34.2K
15:56 1,677.64 1,677.64 1,677.64 1,677.64 39.5K
15:57 1,676.68 1,676.68 1,676.68 1,676.68 34.3K
15:58 1,677.19 1,677.19 1,677.19 1,677.19 78.4K
15:59 1,675.20 1,675.20 1,675.20 1,675.20 66.9K
16:00 1,676.05 1,676.05 1,676.05 1,676.05 211.1K
16:01 1,676.42 1,676.42 1,676.42 1,676.42 20.5K
16:02 1,675.57 1,675.57 1,675.57 1,675.57 23.5K
16:03 1,676.71 1,676.71 1,676.71 1,676.71 43.5K
16:04 1,676.22 1,676.22 1,676.22 1,676.22 152.3K
16:05 1,676.08 1,676.08 1,676.08 1,676.08 111.7K
16:06 1,675.44 1,675.44 1,675.44 1,675.44 54.2K
16:07 1,675.20 1,675.20 1,675.20 1,675.20 26.5K
16:08 1,675.97 1,675.97 1,675.97 1,675.97 36.7K
16:09 1,674.91 1,674.91 1,674.91 1,674.91 18.7K
16:10 1,675.30 1,675.30 1,675.30 1,675.30 26.7K
16:11 1,675.52 1,675.52 1,675.52 1,675.52 10.3K
16:12 1,675.72 1,675.72 1,675.72 1,675.72 20.3K
16:13 1,676.05 1,676.05 1,676.05 1,676.05 32.1K
16:14 1,675.58 1,675.58 1,675.58 1,675.58 45.8K
16:15 1,676.42 1,676.42 1,676.42 1,676.42 26.9K
16:16 1,676.85 1,676.85 1,676.85 1,676.85 36.1K
16:17 1,677.68 1,677.68 1,677.68 1,677.68 19.7K
16:18 1,677.52 1,677.52 1,677.52 1,677.52 31.3K
16:19 1,678.40 1,678.40 1,678.40 1,678.40 42.3K
16:20 1,678.40 1,678.40 1,678.40 1,678.40 98.5K
16:21 1,678.61 1,678.61 1,678.61 1,678.61 36.4K
16:22 1,677.35 1,677.35 1,677.35 1,677.35 18.5K
16:23 1,675.86 1,675.86 1,675.86 1,675.86 37.0K
16:24 1,675.73 1,675.73 1,675.73 1,675.73 34.1K
16:25 1,676.11 1,676.11 1,676.11 1,676.11 17.9K
16:26 1,676.34 1,676.34 1,676.34 1,676.34 47.0K
16:27 1,674.10 1,674.10 1,674.10 1,674.10 40.4K
16:28 1,673.87 1,673.87 1,673.87 1,673.87 87.0K
16:29 1,673.88 1,673.88 1,673.88 1,673.88 23.2K
16:30 1,674.35 1,674.35 1,674.35 1,674.35 34.0K
16:31 1,674.92 1,674.92 1,674.92 1,674.92 40.4K
16:32 1,673.74 1,673.74 1,673.74 1,673.74 25.0K
16:33 1,674.06 1,674.06 1,674.06 1,674.06 25.6K
16:34 1,674.66 1,674.66 1,674.66 1,674.66 28.5K
16:35 1,674.49 1,674.49 1,674.49 1,674.49 24.3K
16:36 1,673.60 1,673.60 1,673.60 1,673.60 30.4K
16:37 1,673.76 1,673.76 1,673.76 1,673.76 37.0K
16:38 1,675.16 1,675.16 1,675.16 1,675.16 47.3K
16:39 1,674.94 1,674.94 1,674.94 1,674.94 593.0K
16:40 1,674.50 1,674.50 1,674.50 1,674.50 1,118.9K
16:41 1,674.83 1,674.83 1,674.83 1,674.83 34.3K
16:42 1,674.98 1,674.98 1,674.98 1,674.98 24.7K
16:43 1,676.73 1,676.73 1,676.73 1,676.73 51.7K
16:44 1,676.64 1,676.64 1,676.64 1,676.64 29.8K
16:45 1,677.79 1,677.79 1,677.79 1,677.79 67.4K
16:46 1,678.06 1,678.06 1,678.06 1,678.06 28.6K
16:47 1,679.16 1,679.16 1,679.16 1,679.16 29.7K
16:48 1,678.76 1,678.76 1,678.76 1,678.76 31.5K
16:49 1,679.61 1,679.61 1,679.61 1,679.61 56.1K
16:50 1,681.42 1,681.42 1,681.42 1,681.42 57.7K
16:51 1,682.89 1,682.89 1,682.89 1,682.89 50.0K
16:52 1,683.51 1,683.51 1,683.51 1,683.51 37.8K
16:53 1,683.09 1,683.09 1,683.09 1,683.09 122.5K
16:54 1,682.57 1,682.57 1,682.57 1,682.57 90.5K
16:55 1,682.67 1,682.67 1,682.67 1,682.67 6,482.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし