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 1,674.65 1,674.65 1,674.65 1,674.65 450.8K
09:01 1,676.85 1,676.85 1,676.85 1,676.85 46.9K
09:02 1,674.76 1,674.76 1,674.76 1,674.76 78.0K
09:03 1,674.96 1,674.96 1,674.96 1,674.96 54.5K
09:04 1,675.61 1,675.61 1,675.61 1,675.61 103.8K
09:05 1,675.08 1,675.08 1,675.08 1,675.08 43.9K
09:06 1,675.20 1,675.20 1,675.20 1,675.20 39.4K
09:07 1,674.01 1,674.01 1,674.01 1,674.01 42.2K
09:08 1,672.49 1,672.49 1,672.49 1,672.49 61.8K
09:09 1,673.05 1,673.05 1,673.05 1,673.05 42.2K
09:10 1,671.51 1,671.51 1,671.51 1,671.51 51.3K
09:11 1,671.44 1,671.44 1,671.44 1,671.44 44.0K
09:12 1,670.01 1,670.01 1,670.01 1,670.01 56.5K
09:13 1,668.89 1,668.89 1,668.89 1,668.89 30.3K
09:14 1,667.68 1,667.68 1,667.68 1,667.68 31.4K
09:15 1,668.82 1,668.82 1,668.82 1,668.82 67.1K
09:16 1,669.06 1,669.06 1,669.06 1,669.06 59.4K
09:17 1,668.71 1,668.71 1,668.71 1,668.71 36.4K
09:18 1,668.05 1,668.05 1,668.05 1,668.05 182.1K
09:19 1,669.25 1,669.25 1,669.25 1,669.25 62.6K
09:20 1,669.74 1,669.74 1,669.74 1,669.74 20.5K
09:21 1,670.94 1,670.94 1,670.94 1,670.94 267.8K
09:22 1,670.36 1,670.36 1,670.36 1,670.36 29.6K
09:23 1,669.52 1,669.52 1,669.52 1,669.52 27.3K
09:24 1,669.56 1,669.56 1,669.56 1,669.56 37.7K
09:25 1,670.43 1,670.43 1,670.43 1,670.43 21.3K
09:26 1,669.57 1,669.57 1,669.57 1,669.57 26.0K
09:27 1,668.53 1,668.53 1,668.53 1,668.53 17.9K
09:28 1,669.03 1,669.03 1,669.03 1,669.03 24.6K
09:29 1,668.97 1,668.97 1,668.97 1,668.97 23.5K
09:30 1,668.90 1,668.90 1,668.90 1,668.90 108.3K
09:31 1,669.10 1,669.10 1,669.10 1,669.10 21.5K
09:32 1,669.60 1,669.60 1,669.60 1,669.60 52.4K
09:33 1,670.18 1,670.18 1,670.18 1,670.18 25.9K
09:34 1,670.96 1,670.96 1,670.96 1,670.96 17.5K
09:35 1,671.40 1,671.40 1,671.40 1,671.40 35.1K
09:36 1,668.43 1,668.43 1,668.43 1,668.43 127.4K
09:37 1,667.42 1,667.42 1,667.42 1,667.42 123.8K
09:38 1,666.67 1,666.67 1,666.67 1,666.67 58.9K
09:39 1,666.36 1,666.36 1,666.36 1,666.36 83.7K
09:40 1,666.39 1,666.39 1,666.39 1,666.39 22.9K
09:41 1,665.91 1,665.91 1,665.91 1,665.91 72.4K
09:42 1,665.61 1,665.61 1,665.61 1,665.61 11.2K
09:43 1,665.32 1,665.32 1,665.32 1,665.32 37.7K
09:44 1,665.24 1,665.24 1,665.24 1,665.24 32.7K
09:45 1,665.36 1,665.36 1,665.36 1,665.36 43.7K
09:46 1,665.69 1,665.69 1,665.69 1,665.69 18.0K
09:47 1,665.80 1,665.80 1,665.80 1,665.80 17.9K
09:48 1,665.45 1,665.45 1,665.45 1,665.45 22.4K
09:49 1,665.75 1,665.75 1,665.75 1,665.75 25.5K
09:50 1,667.04 1,667.04 1,667.04 1,667.04 21.9K
09:51 1,668.98 1,668.98 1,668.98 1,668.98 24.6K
09:52 1,668.81 1,668.81 1,668.81 1,668.81 29.6K
09:53 1,668.85 1,668.85 1,668.85 1,668.85 16.5K
09:54 1,669.04 1,669.04 1,669.04 1,669.04 15.9K
09:55 1,669.49 1,669.49 1,669.49 1,669.49 47.8K
09:56 1,670.05 1,670.05 1,670.05 1,670.05 21.2K
09:57 1,670.65 1,670.65 1,670.65 1,670.65 82.2K
09:58 1,670.22 1,670.22 1,670.22 1,670.22 22.6K
09:59 1,669.13 1,669.13 1,669.13 1,669.13 88.4K
10:00 1,669.12 1,669.12 1,669.12 1,669.12 21.0K
10:01 1,670.18 1,670.18 1,670.18 1,670.18 37.9K
10:02 1,668.92 1,668.92 1,668.92 1,668.92 25.0K
10:03 1,669.69 1,669.69 1,669.69 1,669.69 49.0K
10:04 1,670.18 1,670.18 1,670.18 1,670.18 21.3K
10:05 1,670.57 1,670.57 1,670.57 1,670.57 80.5K
10:06 1,670.22 1,670.22 1,670.22 1,670.22 44.7K
10:07 1,668.51 1,668.51 1,668.51 1,668.51 22.9K
10:08 1,668.52 1,668.52 1,668.52 1,668.52 22.4K
10:09 1,668.93 1,668.93 1,668.93 1,668.93 28.5K
10:10 1,668.07 1,668.07 1,668.07 1,668.07 14.0K
10:11 1,668.55 1,668.55 1,668.55 1,668.55 30.6K
10:12 1,667.98 1,667.98 1,667.98 1,667.98 16.5K
10:13 1,667.38 1,667.38 1,667.38 1,667.38 37.6K
10:14 1,668.27 1,668.27 1,668.27 1,668.27 8.8K
10:15 1,668.09 1,668.09 1,668.09 1,668.09 25.1K
10:16 1,668.01 1,668.01 1,668.01 1,668.01 10.6K
10:17 1,667.74 1,667.74 1,667.74 1,667.74 27.7K
10:18 1,667.68 1,667.68 1,667.68 1,667.68 32.3K
10:19 1,669.59 1,669.59 1,669.59 1,669.59 23.1K
10:20 1,669.86 1,669.86 1,669.86 1,669.86 24.7K
10:21 1,670.09 1,670.09 1,670.09 1,670.09 23.1K
10:22 1,670.13 1,670.13 1,670.13 1,670.13 15.7K
10:23 1,670.46 1,670.46 1,670.46 1,670.46 40.4K
10:24 1,669.82 1,669.82 1,669.82 1,669.82 42.3K
10:25 1,669.67 1,669.67 1,669.67 1,669.67 39.8K
10:26 1,670.17 1,670.17 1,670.17 1,670.17 29.5K
10:27 1,669.70 1,669.70 1,669.70 1,669.70 6.2K
10:28 1,669.43 1,669.43 1,669.43 1,669.43 25.9K
10:29 1,668.72 1,668.72 1,668.72 1,668.72 8.0K
10:30 1,669.38 1,669.38 1,669.38 1,669.38 28.5K
10:31 1,669.42 1,669.42 1,669.42 1,669.42 40.8K
10:32 1,668.98 1,668.98 1,668.98 1,668.98 34.1K
10:33 1,669.09 1,669.09 1,669.09 1,669.09 11.4K
10:34 1,668.73 1,668.73 1,668.73 1,668.73 6.9K
10:35 1,668.73 1,668.73 1,668.73 1,668.73 14.4K
10:36 1,668.44 1,668.44 1,668.44 1,668.44 39.8K
10:37 1,668.49 1,668.49 1,668.49 1,668.49 18.7K
10:38 1,668.92 1,668.92 1,668.92 1,668.92 11.9K
10:39 1,669.33 1,669.33 1,669.33 1,669.33 8.7K
10:40 1,670.14 1,670.14 1,670.14 1,670.14 14.5K
10:41 1,669.83 1,669.83 1,669.83 1,669.83 8.7K
10:42 1,670.07 1,670.07 1,670.07 1,670.07 9.9K
10:43 1,669.69 1,669.69 1,669.69 1,669.69 26.3K
10:44 1,670.05 1,670.05 1,670.05 1,670.05 7.9K
10:45 1,669.30 1,669.30 1,669.30 1,669.30 17.4K
10:46 1,668.45 1,668.45 1,668.45 1,668.45 13.2K
10:47 1,668.49 1,668.49 1,668.49 1,668.49 25.5K
10:48 1,668.38 1,668.38 1,668.38 1,668.38 12.5K
10:49 1,668.18 1,668.18 1,668.18 1,668.18 16.4K
10:50 1,667.04 1,667.04 1,667.04 1,667.04 26.4K
10:51 1,667.28 1,667.28 1,667.28 1,667.28 38.1K
10:52 1,666.96 1,666.96 1,666.96 1,666.96 7.0K
10:53 1,666.89 1,666.89 1,666.89 1,666.89 8.2K
10:54 1,667.00 1,667.00 1,667.00 1,667.00 22.6K
10:55 1,666.95 1,666.95 1,666.95 1,666.95 14.6K
10:56 1,666.42 1,666.42 1,666.42 1,666.42 35.4K
10:57 1,666.72 1,666.72 1,666.72 1,666.72 9.7K
10:58 1,667.50 1,667.50 1,667.50 1,667.50 37.7K
10:59 1,667.30 1,667.30 1,667.30 1,667.30 15.5K
11:00 1,667.82 1,667.82 1,667.82 1,667.82 37.3K
11:01 1,668.40 1,668.40 1,668.40 1,668.40 16.3K
11:02 1,668.54 1,668.54 1,668.54 1,668.54 267.5K
11:03 1,668.75 1,668.75 1,668.75 1,668.75 31.7K
11:04 1,669.24 1,669.24 1,669.24 1,669.24 19.4K
11:05 1,669.55 1,669.55 1,669.55 1,669.55 16.5K
11:06 1,669.33 1,669.33 1,669.33 1,669.33 17.6K
11:07 1,669.78 1,669.78 1,669.78 1,669.78 45.3K
11:08 1,669.16 1,669.16 1,669.16 1,669.16 13.2K
11:09 1,669.52 1,669.52 1,669.52 1,669.52 16.4K
11:10 1,669.41 1,669.41 1,669.41 1,669.41 11.5K
11:11 1,668.41 1,668.41 1,668.41 1,668.41 46.9K
11:12 1,667.95 1,667.95 1,667.95 1,667.95 31.8K
11:13 1,667.94 1,667.94 1,667.94 1,667.94 10.5K
11:14 1,667.45 1,667.45 1,667.45 1,667.45 14.4K
11:15 1,667.47 1,667.47 1,667.47 1,667.47 26.4K
11:16 1,667.44 1,667.44 1,667.44 1,667.44 10.9K
11:17 1,667.78 1,667.78 1,667.78 1,667.78 13.8K
11:18 1,667.41 1,667.41 1,667.41 1,667.41 13.8K
11:19 1,667.21 1,667.21 1,667.21 1,667.21 16.6K
11:20 1,666.89 1,666.89 1,666.89 1,666.89 19.6K
11:21 1,666.87 1,666.87 1,666.87 1,666.87 23.9K
11:22 1,666.39 1,666.39 1,666.39 1,666.39 26.1K
11:23 1,665.74 1,665.74 1,665.74 1,665.74 33.2K
11:24 1,666.19 1,666.19 1,666.19 1,666.19 18.6K
11:25 1,666.32 1,666.32 1,666.32 1,666.32 11.5K
11:26 1,667.02 1,667.02 1,667.02 1,667.02 26.5K
11:27 1,666.95 1,666.95 1,666.95 1,666.95 10.0K
11:28 1,667.19 1,667.19 1,667.19 1,667.19 32.1K
11:29 1,666.62 1,666.62 1,666.62 1,666.62 22.6K
11:30 1,666.82 1,666.82 1,666.82 1,666.82 14.1K
11:31 1,666.77 1,666.77 1,666.77 1,666.77 10.2K
11:32 1,666.99 1,666.99 1,666.99 1,666.99 20.1K
11:33 1,667.69 1,667.69 1,667.69 1,667.69 8.3K
11:34 1,667.81 1,667.81 1,667.81 1,667.81 57.5K
11:35 1,667.92 1,667.92 1,667.92 1,667.92 14.5K
11:36 1,667.95 1,667.95 1,667.95 1,667.95 9.7K
11:37 1,668.29 1,668.29 1,668.29 1,668.29 21.8K
11:38 1,667.02 1,667.02 1,667.02 1,667.02 19.4K
11:39 1,667.19 1,667.19 1,667.19 1,667.19 8.0K
11:40 1,668.44 1,668.44 1,668.44 1,668.44 32.7K
11:41 1,668.12 1,668.12 1,668.12 1,668.12 27.8K
11:42 1,585.05 1,585.05 1,585.05 1,585.05 657.8K
11:43 1,585.16 1,585.16 1,585.16 1,585.16 31.8K
11:44 1,584.85 1,584.85 1,584.85 1,584.85 31.8K
11:45 1,578.94 1,578.94 1,578.94 1,578.94 174.9K
11:46 1,560.22 1,560.22 1,560.22 1,560.22 215.5K
11:47 1,536.37 1,536.37 1,536.37 1,536.37 171.0K
11:48 1,506.66 1,506.66 1,506.66 1,506.66 193.1K
11:49 1,506.83 1,506.83 1,506.83 1,506.83 73.6K
11:50 1,506.54 1,506.54 1,506.54 1,506.54 87.4K
11:51 1,500.44 1,500.44 1,500.44 1,500.44 463.2K
11:52 1,507.12 1,507.12 1,507.12 1,507.12 329.5K
11:53 1,504.02 1,504.02 1,504.02 1,504.02 341.6K
11:54 1,493.11 1,493.11 1,493.11 1,493.11 354.2K
11:55 1,492.32 1,492.32 1,492.32 1,492.32 316.0K
11:56 1,487.47 1,487.47 1,487.47 1,487.47 272.0K
11:57 1,474.73 1,474.73 1,474.73 1,474.73 317.7K
11:58 1,476.44 1,476.44 1,476.44 1,476.44 311.0K
11:59 1,435.18 1,435.18 1,435.18 1,435.18 363.1K
12:00 1,434.66 1,434.66 1,434.66 1,434.66 129.0K
12:01 1,435.19 1,435.19 1,435.19 1,435.19 184.1K
12:02 1,443.30 1,443.30 1,443.30 1,443.30 364.0K
12:03 1,425.89 1,425.89 1,425.89 1,425.89 417.6K
12:04 1,438.21 1,438.21 1,438.21 1,438.21 273.4K
12:05 1,444.27 1,444.27 1,444.27 1,444.27 371.1K
12:06 1,453.41 1,453.41 1,453.41 1,453.41 499.7K
12:07 1,466.60 1,466.60 1,466.60 1,466.60 254.9K
12:08 1,479.23 1,479.23 1,479.23 1,479.23 218.4K
12:09 1,487.92 1,487.92 1,487.92 1,487.92 339.4K
12:10 1,476.70 1,476.70 1,476.70 1,476.70 308.2K
12:11 1,479.92 1,479.92 1,479.92 1,479.92 147.7K
12:12 1,473.37 1,473.37 1,473.37 1,473.37 165.4K
12:13 1,479.04 1,479.04 1,479.04 1,479.04 174.2K
12:14 1,474.59 1,474.59 1,474.59 1,474.59 184.3K
12:15 1,475.10 1,475.10 1,475.10 1,475.10 113.9K
12:16 1,472.52 1,472.52 1,472.52 1,472.52 163.0K
12:17 1,468.47 1,468.47 1,468.47 1,468.47 282.5K
12:18 1,469.46 1,469.46 1,469.46 1,469.46 133.2K
12:19 1,471.48 1,471.48 1,471.48 1,471.48 163.8K
12:20 1,470.13 1,470.13 1,470.13 1,470.13 137.5K
12:21 1,465.58 1,465.58 1,465.58 1,465.58 110.7K
12:22 1,468.93 1,468.93 1,468.93 1,468.93 97.8K
12:23 1,469.46 1,469.46 1,469.46 1,469.46 299.6K
12:24 1,477.47 1,477.47 1,477.47 1,477.47 379.8K
12:25 1,475.62 1,475.62 1,475.62 1,475.62 123.0K
12:26 1,478.17 1,478.17 1,478.17 1,478.17 217.7K
12:27 1,480.72 1,480.72 1,480.72 1,480.72 113.7K
12:28 1,485.06 1,485.06 1,485.06 1,485.06 147.8K
12:29 1,489.85 1,489.85 1,489.85 1,489.85 131.0K
12:30 1,498.52 1,498.52 1,498.52 1,498.52 197.5K
12:31 1,508.88 1,508.88 1,508.88 1,508.88 220.4K
12:32 1,508.48 1,508.48 1,508.48 1,508.48 61.6K
12:33 1,508.28 1,508.28 1,508.28 1,508.28 19.2K
12:34 1,511.02 1,511.02 1,511.02 1,511.02 483.9K
12:35 1,500.68 1,500.68 1,500.68 1,500.68 273.9K
12:36 1,498.66 1,498.66 1,498.66 1,498.66 131.0K
12:37 1,497.27 1,497.27 1,497.27 1,497.27 106.8K
12:38 1,496.24 1,496.24 1,496.24 1,496.24 131.4K
12:39 1,496.54 1,496.54 1,496.54 1,496.54 145.9K
12:40 1,501.94 1,501.94 1,501.94 1,501.94 140.5K
12:41 1,502.54 1,502.54 1,502.54 1,502.54 174.8K
12:42 1,500.14 1,500.14 1,500.14 1,500.14 122.9K
12:43 1,497.09 1,497.09 1,497.09 1,497.09 102.2K
12:44 1,492.05 1,492.05 1,492.05 1,492.05 173.6K
12:45 1,492.82 1,492.82 1,492.82 1,492.82 154.9K
12:46 1,496.33 1,496.33 1,496.33 1,496.33 93.3K
12:47 1,496.21 1,496.21 1,496.21 1,496.21 95.0K
12:48 1,501.27 1,501.27 1,501.27 1,501.27 101.2K
12:49 1,505.60 1,505.60 1,505.60 1,505.60 110.6K
12:50 1,514.76 1,514.76 1,514.76 1,514.76 106.4K
12:51 1,519.06 1,519.06 1,519.06 1,519.06 123.6K
12:52 1,519.61 1,519.61 1,519.61 1,519.61 146.2K
12:53 1,523.82 1,523.82 1,523.82 1,523.82 202.0K
12:54 1,524.04 1,524.04 1,524.04 1,524.04 170.3K
12:55 1,521.63 1,521.63 1,521.63 1,521.63 117.0K
12:56 1,516.44 1,516.44 1,516.44 1,516.44 139.7K
12:57 1,522.97 1,522.97 1,522.97 1,522.97 75.1K
12:58 1,529.84 1,529.84 1,529.84 1,529.84 106.0K
12:59 1,534.08 1,534.08 1,534.08 1,534.08 155.7K
13:00 1,535.44 1,535.44 1,535.44 1,535.44 167.8K
13:01 1,533.16 1,533.16 1,533.16 1,533.16 125.2K
13:02 1,524.34 1,524.34 1,524.34 1,524.34 455.9K
13:03 1,525.02 1,525.02 1,525.02 1,525.02 137.4K
13:04 1,529.08 1,529.08 1,529.08 1,529.08 135.2K
13:05 1,532.90 1,532.90 1,532.90 1,532.90 204.3K
13:06 1,531.54 1,531.54 1,531.54 1,531.54 163.9K
13:07 1,526.17 1,526.17 1,526.17 1,526.17 202.1K
13:08 1,524.62 1,524.62 1,524.62 1,524.62 95.2K
13:09 1,520.29 1,520.29 1,520.29 1,520.29 150.8K
13:10 1,517.24 1,517.24 1,517.24 1,517.24 115.1K
13:11 1,516.71 1,516.71 1,516.71 1,516.71 102.7K
13:12 1,506.73 1,506.73 1,506.73 1,506.73 149.4K
13:13 1,509.61 1,509.61 1,509.61 1,509.61 84.5K
13:14 1,507.86 1,507.86 1,507.86 1,507.86 69.8K
13:15 1,502.28 1,502.28 1,502.28 1,502.28 133.7K
13:16 1,502.81 1,502.81 1,502.81 1,502.81 164.0K
13:17 1,500.59 1,500.59 1,500.59 1,500.59 191.5K
13:18 1,500.36 1,500.36 1,500.36 1,500.36 86.4K
13:19 1,500.64 1,500.64 1,500.64 1,500.64 105.3K
13:20 1,501.20 1,501.20 1,501.20 1,501.20 59.9K
13:21 1,502.98 1,502.98 1,502.98 1,502.98 122.3K
13:22 1,499.89 1,499.89 1,499.89 1,499.89 107.3K
13:23 1,501.89 1,501.89 1,501.89 1,501.89 80.6K
13:24 1,504.04 1,504.04 1,504.04 1,504.04 51.4K
13:25 1,503.06 1,503.06 1,503.06 1,503.06 82.3K
13:26 1,508.88 1,508.88 1,508.88 1,508.88 53.2K
13:27 1,511.06 1,511.06 1,511.06 1,511.06 633.9K
13:28 1,514.27 1,514.27 1,514.27 1,514.27 184.4K
13:29 1,515.66 1,515.66 1,515.66 1,515.66 94.4K
13:30 1,515.48 1,515.48 1,515.48 1,515.48 86.4K
13:31 1,515.42 1,515.42 1,515.42 1,515.42 90.9K
13:32 1,519.20 1,519.20 1,519.20 1,519.20 69.4K
13:33 1,526.18 1,526.18 1,526.18 1,526.18 124.7K
13:34 1,521.81 1,521.81 1,521.81 1,521.81 82.9K
13:35 1,516.24 1,516.24 1,516.24 1,516.24 95.3K
13:36 1,515.71 1,515.71 1,515.71 1,515.71 69.9K
13:37 1,517.20 1,517.20 1,517.20 1,517.20 53.5K
13:38 1,517.11 1,517.11 1,517.11 1,517.11 49.9K
13:39 1,511.17 1,511.17 1,511.17 1,511.17 78.6K
13:40 1,510.96 1,510.96 1,510.96 1,510.96 77.4K
13:41 1,510.30 1,510.30 1,510.30 1,510.30 89.3K
13:42 1,510.90 1,510.90 1,510.90 1,510.90 104.8K
13:43 1,509.67 1,509.67 1,509.67 1,509.67 46.8K
13:44 1,508.78 1,508.78 1,508.78 1,508.78 49.1K
13:45 1,511.29 1,511.29 1,511.29 1,511.29 62.5K
13:46 1,513.01 1,513.01 1,513.01 1,513.01 49.8K
13:47 1,512.86 1,512.86 1,512.86 1,512.86 59.2K
13:48 1,509.95 1,509.95 1,509.95 1,509.95 70.5K
13:49 1,505.41 1,505.41 1,505.41 1,505.41 144.3K
13:50 1,504.39 1,504.39 1,504.39 1,504.39 70.4K
13:51 1,501.96 1,501.96 1,501.96 1,501.96 94.5K
13:52 1,501.71 1,501.71 1,501.71 1,501.71 141.6K
13:53 1,502.89 1,502.89 1,502.89 1,502.89 169.9K
13:54 1,503.62 1,503.62 1,503.62 1,503.62 73.4K
13:55 1,505.11 1,505.11 1,505.11 1,505.11 89.4K
13:56 1,504.96 1,504.96 1,504.96 1,504.96 49.0K
13:57 1,503.33 1,503.33 1,503.33 1,503.33 142.1K
13:58 1,503.27 1,503.27 1,503.27 1,503.27 44.4K
13:59 1,502.94 1,502.94 1,502.94 1,502.94 57.5K
14:00 1,500.55 1,500.55 1,500.55 1,500.55 107.9K
14:01 1,499.06 1,499.06 1,499.06 1,499.06 49.4K
14:02 1,496.11 1,496.11 1,496.11 1,496.11 88.6K
14:03 1,498.97 1,498.97 1,498.97 1,498.97 62.0K
14:04 1,499.58 1,499.58 1,499.58 1,499.58 59.7K
14:05 1,501.02 1,501.02 1,501.02 1,501.02 82.6K
14:06 1,502.46 1,502.46 1,502.46 1,502.46 42.6K
14:07 1,504.05 1,504.05 1,504.05 1,504.05 62.6K
14:08 1,503.02 1,503.02 1,503.02 1,503.02 57.0K
14:09 1,500.22 1,500.22 1,500.22 1,500.22 87.2K
14:10 1,499.43 1,499.43 1,499.43 1,499.43 40.9K
14:11 1,500.70 1,500.70 1,500.70 1,500.70 46.9K
14:12 1,501.54 1,501.54 1,501.54 1,501.54 50.3K
14:13 1,499.16 1,499.16 1,499.16 1,499.16 60.7K
14:14 1,501.12 1,501.12 1,501.12 1,501.12 44.0K
14:15 1,499.08 1,499.08 1,499.08 1,499.08 65.5K
14:16 1,501.82 1,501.82 1,501.82 1,501.82 115.5K
14:17 1,501.38 1,501.38 1,501.38 1,501.38 82.8K
14:18 1,501.00 1,501.00 1,501.00 1,501.00 54.0K
14:19 1,499.84 1,499.84 1,499.84 1,499.84 68.3K
14:20 1,502.05 1,502.05 1,502.05 1,502.05 60.6K
14:21 1,501.58 1,501.58 1,501.58 1,501.58 70.8K
14:22 1,501.73 1,501.73 1,501.73 1,501.73 48.2K
14:23 1,501.58 1,501.58 1,501.58 1,501.58 63.3K
14:24 1,497.57 1,497.57 1,497.57 1,497.57 202.4K
14:25 1,499.81 1,499.81 1,499.81 1,499.81 77.9K
14:26 1,499.32 1,499.32 1,499.32 1,499.32 71.5K
14:27 1,499.80 1,499.80 1,499.80 1,499.80 133.2K
14:28 1,497.65 1,497.65 1,497.65 1,497.65 76.7K
14:29 1,497.65 1,497.65 1,497.65 1,497.65 60.6K
14:30 1,498.50 1,498.50 1,498.50 1,498.50 91.9K
14:31 1,497.25 1,497.25 1,497.25 1,497.25 67.8K
14:32 1,496.04 1,496.04 1,496.04 1,496.04 68.1K
14:33 1,495.65 1,495.65 1,495.65 1,495.65 142.0K
14:34 1,495.75 1,495.75 1,495.75 1,495.75 61.8K
14:35 1,493.42 1,493.42 1,493.42 1,493.42 42.4K
14:36 1,494.00 1,494.00 1,494.00 1,494.00 80.9K
14:37 1,494.50 1,494.50 1,494.50 1,494.50 77.2K
14:38 1,495.56 1,495.56 1,495.56 1,495.56 52.2K
14:39 1,495.54 1,495.54 1,495.54 1,495.54 63.5K
14:40 1,495.63 1,495.63 1,495.63 1,495.63 53.6K
14:41 1,495.22 1,495.22 1,495.22 1,495.22 49.1K
14:42 1,495.75 1,495.75 1,495.75 1,495.75 51.4K
14:43 1,495.86 1,495.86 1,495.86 1,495.86 96.0K
14:44 1,497.37 1,497.37 1,497.37 1,497.37 29.2K
14:45 1,497.07 1,497.07 1,497.07 1,497.07 53.6K
14:46 1,497.15 1,497.15 1,497.15 1,497.15 31.7K
14:47 1,497.74 1,497.74 1,497.74 1,497.74 44.0K
14:48 1,496.80 1,496.80 1,496.80 1,496.80 50.9K
14:49 1,496.65 1,496.65 1,496.65 1,496.65 151.7K
14:50 1,496.27 1,496.27 1,496.27 1,496.27 80.1K
14:51 1,495.29 1,495.29 1,495.29 1,495.29 50.5K
14:52 1,495.35 1,495.35 1,495.35 1,495.35 78.3K
14:53 1,495.88 1,495.88 1,495.88 1,495.88 73.2K
14:54 1,495.93 1,495.93 1,495.93 1,495.93 43.8K
14:55 1,495.43 1,495.43 1,495.43 1,495.43 63.6K
14:56 1,492.82 1,492.82 1,492.82 1,492.82 58.7K
14:57 1,492.54 1,492.54 1,492.54 1,492.54 43.2K
14:58 1,489.05 1,489.05 1,489.05 1,489.05 94.6K
14:59 1,489.00 1,489.00 1,489.00 1,489.00 57.8K
15:00 1,488.40 1,488.40 1,488.40 1,488.40 80.5K
15:01 1,490.23 1,490.23 1,490.23 1,490.23 53.4K
15:02 1,490.47 1,490.47 1,490.47 1,490.47 63.3K
15:03 1,489.92 1,489.92 1,489.92 1,489.92 54.0K
15:04 1,490.82 1,490.82 1,490.82 1,490.82 32.7K
15:05 1,490.89 1,490.89 1,490.89 1,490.89 78.3K
15:06 1,491.25 1,491.25 1,491.25 1,491.25 55.1K
15:07 1,492.25 1,492.25 1,492.25 1,492.25 40.3K
15:08 1,494.59 1,494.59 1,494.59 1,494.59 48.4K
15:09 1,495.14 1,495.14 1,495.14 1,495.14 62.9K
15:10 1,494.95 1,494.95 1,494.95 1,494.95 45.4K
15:11 1,494.92 1,494.92 1,494.92 1,494.92 55.5K
15:12 1,495.48 1,495.48 1,495.48 1,495.48 71.3K
15:13 1,495.04 1,495.04 1,495.04 1,495.04 40.9K
15:14 1,495.87 1,495.87 1,495.87 1,495.87 58.4K
15:15 1,494.75 1,494.75 1,494.75 1,494.75 35.8K
15:16 1,496.81 1,496.81 1,496.81 1,496.81 50.6K
15:17 1,495.83 1,495.83 1,495.83 1,495.83 61.4K
15:18 1,494.54 1,494.54 1,494.54 1,494.54 55.4K
15:19 1,495.33 1,495.33 1,495.33 1,495.33 66.4K
15:20 1,496.17 1,496.17 1,496.17 1,496.17 41.4K
15:21 1,500.25 1,500.25 1,500.25 1,500.25 49.4K
15:22 1,500.65 1,500.65 1,500.65 1,500.65 62.8K
15:23 1,497.78 1,497.78 1,497.78 1,497.78 118.2K
15:24 1,500.28 1,500.28 1,500.28 1,500.28 45.7K
15:25 1,497.98 1,497.98 1,497.98 1,497.98 66.6K
15:26 1,496.90 1,496.90 1,496.90 1,496.90 132.5K
15:27 1,496.05 1,496.05 1,496.05 1,496.05 58.3K
15:28 1,497.95 1,497.95 1,497.95 1,497.95 108.3K
15:29 1,497.88 1,497.88 1,497.88 1,497.88 108.4K
15:30 1,498.88 1,498.88 1,498.88 1,498.88 85.3K
15:31 1,500.16 1,500.16 1,500.16 1,500.16 50.7K
15:32 1,501.84 1,501.84 1,501.84 1,501.84 199.6K
15:33 1,502.16 1,502.16 1,502.16 1,502.16 199.3K
15:34 1,502.77 1,502.77 1,502.77 1,502.77 141.4K
15:35 1,502.95 1,502.95 1,502.95 1,502.95 130.1K
15:36 1,505.15 1,505.15 1,505.15 1,505.15 72.2K
15:37 1,506.68 1,506.68 1,506.68 1,506.68 116.6K
15:38 1,505.35 1,505.35 1,505.35 1,505.35 124.2K
15:39 1,500.82 1,500.82 1,500.82 1,500.82 92.7K
15:40 1,502.85 1,502.85 1,502.85 1,502.85 109.7K
15:41 1,500.90 1,500.90 1,500.90 1,500.90 146.6K
15:42 1,496.74 1,496.74 1,496.74 1,496.74 108.4K
15:43 1,498.67 1,498.67 1,498.67 1,498.67 73.6K
15:44 1,500.97 1,500.97 1,500.97 1,500.97 92.2K
15:45 1,502.33 1,502.33 1,502.33 1,502.33 86.4K
15:46 1,501.14 1,501.14 1,501.14 1,501.14 55.2K
15:47 1,500.08 1,500.08 1,500.08 1,500.08 77.7K
15:48 1,501.01 1,501.01 1,501.01 1,501.01 73.6K
15:49 1,501.35 1,501.35 1,501.35 1,501.35 80.7K
15:50 1,497.43 1,497.43 1,497.43 1,497.43 77.9K
15:51 1,497.53 1,497.53 1,497.53 1,497.53 187.3K
15:52 1,498.99 1,498.99 1,498.99 1,498.99 84.3K
15:53 1,499.61 1,499.61 1,499.61 1,499.61 60.6K
15:54 1,500.61 1,500.61 1,500.61 1,500.61 60.8K
15:55 1,502.08 1,502.08 1,502.08 1,502.08 96.9K
15:56 1,502.32 1,502.32 1,502.32 1,502.32 54.3K
15:57 1,503.87 1,503.87 1,503.87 1,503.87 67.4K
15:58 1,503.87 1,503.87 1,503.87 1,503.87 54.6K
15:59 1,502.82 1,502.82 1,502.82 1,502.82 78.1K
16:00 1,502.14 1,502.14 1,502.14 1,502.14 95.2K
16:01 1,503.42 1,503.42 1,503.42 1,503.42 91.1K
16:02 1,506.33 1,506.33 1,506.33 1,506.33 99.6K
16:03 1,508.21 1,508.21 1,508.21 1,508.21 98.2K
16:04 1,508.08 1,508.08 1,508.08 1,508.08 105.2K
16:05 1,508.83 1,508.83 1,508.83 1,508.83 84.6K
16:06 1,508.04 1,508.04 1,508.04 1,508.04 92.4K
16:07 1,507.55 1,507.55 1,507.55 1,507.55 77.5K
16:08 1,508.63 1,508.63 1,508.63 1,508.63 75.1K
16:09 1,509.07 1,509.07 1,509.07 1,509.07 54.8K
16:10 1,511.19 1,511.19 1,511.19 1,511.19 98.6K
16:11 1,510.34 1,510.34 1,510.34 1,510.34 117.8K
16:12 1,509.16 1,509.16 1,509.16 1,509.16 65.5K
16:13 1,509.49 1,509.49 1,509.49 1,509.49 91.5K
16:14 1,508.13 1,508.13 1,508.13 1,508.13 109.2K
16:15 1,509.13 1,509.13 1,509.13 1,509.13 54.7K
16:16 1,508.25 1,508.25 1,508.25 1,508.25 87.0K
16:17 1,507.33 1,507.33 1,507.33 1,507.33 95.7K
16:18 1,508.29 1,508.29 1,508.29 1,508.29 105.1K
16:19 1,508.57 1,508.57 1,508.57 1,508.57 54.5K
16:20 1,510.98 1,510.98 1,510.98 1,510.98 113.9K
16:21 1,511.14 1,511.14 1,511.14 1,511.14 154.7K
16:22 1,509.54 1,509.54 1,509.54 1,509.54 241.9K
16:23 1,507.33 1,507.33 1,507.33 1,507.33 100.1K
16:24 1,507.66 1,507.66 1,507.66 1,507.66 81.8K
16:25 1,508.08 1,508.08 1,508.08 1,508.08 91.8K
16:26 1,507.98 1,507.98 1,507.98 1,507.98 72.5K
16:27 1,508.80 1,508.80 1,508.80 1,508.80 60.5K
16:28 1,507.51 1,507.51 1,507.51 1,507.51 116.4K
16:29 1,507.40 1,507.40 1,507.40 1,507.40 96.5K
16:30 1,508.04 1,508.04 1,508.04 1,508.04 63.8K
16:31 1,505.86 1,505.86 1,505.86 1,505.86 79.8K
16:32 1,504.04 1,504.04 1,504.04 1,504.04 177.4K
16:33 1,506.25 1,506.25 1,506.25 1,506.25 99.2K
16:34 1,506.80 1,506.80 1,506.80 1,506.80 92.7K
16:35 1,506.50 1,506.50 1,506.50 1,506.50 77.8K
16:36 1,506.35 1,506.35 1,506.35 1,506.35 46.2K
16:37 1,506.33 1,506.33 1,506.33 1,506.33 92.6K
16:38 1,501.22 1,501.22 1,501.22 1,501.22 145.9K
16:39 1,501.72 1,501.72 1,501.72 1,501.72 86.1K
16:40 1,504.28 1,504.28 1,504.28 1,504.28 107.0K
16:41 1,502.82 1,502.82 1,502.82 1,502.82 66.6K
16:42 1,504.50 1,504.50 1,504.50 1,504.50 68.7K
16:43 1,503.68 1,503.68 1,503.68 1,503.68 56.6K
16:44 1,500.67 1,500.67 1,500.67 1,500.67 144.0K
16:45 1,501.43 1,501.43 1,501.43 1,501.43 123.9K
16:46 1,500.36 1,500.36 1,500.36 1,500.36 75.4K
16:47 1,500.79 1,500.79 1,500.79 1,500.79 74.2K
16:48 1,499.13 1,499.13 1,499.13 1,499.13 152.4K
16:49 1,500.88 1,500.88 1,500.88 1,500.88 69.7K
16:50 1,501.15 1,501.15 1,501.15 1,501.15 127.5K
16:51 1,500.91 1,500.91 1,500.91 1,500.91 94.5K
16:52 1,499.50 1,499.50 1,499.50 1,499.50 141.2K
16:53 1,502.61 1,502.61 1,502.61 1,502.61 158.3K
16:54 1,501.84 1,501.84 1,501.84 1,501.84 69.4K
16:55 1,502.74 1,502.74 1,502.74 1,502.74 49.1K
16:59 1,502.77 1,502.77 1,502.77 1,502.77 22,390.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし