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 1,527.66 1,527.66 1,527.66 1,527.66 1,372.3K
09:01 1,538.46 1,538.46 1,538.46 1,538.46 187.3K
09:02 1,539.04 1,539.04 1,539.04 1,539.04 123.2K
09:03 1,544.96 1,544.96 1,544.96 1,544.96 107.5K
09:04 1,547.78 1,547.78 1,547.78 1,547.78 202.1K
09:05 1,545.98 1,545.98 1,545.98 1,545.98 93.3K
09:06 1,544.54 1,544.54 1,544.54 1,544.54 91.8K
09:07 1,548.44 1,548.44 1,548.44 1,548.44 95.6K
09:08 1,549.03 1,549.03 1,549.03 1,549.03 123.8K
09:09 1,545.05 1,545.05 1,545.05 1,545.05 74.8K
09:10 1,549.41 1,549.41 1,549.41 1,549.41 85.9K
09:11 1,549.52 1,549.52 1,549.52 1,549.52 99.8K
09:12 1,550.44 1,550.44 1,550.44 1,550.44 101.0K
09:13 1,550.03 1,550.03 1,550.03 1,550.03 72.4K
09:14 1,550.75 1,550.75 1,550.75 1,550.75 87.9K
09:15 1,552.07 1,552.07 1,552.07 1,552.07 83.4K
09:16 1,553.81 1,553.81 1,553.81 1,553.81 64.3K
09:17 1,553.61 1,553.61 1,553.61 1,553.61 53.6K
09:18 1,555.08 1,555.08 1,555.08 1,555.08 113.5K
09:19 1,553.29 1,553.29 1,553.29 1,553.29 314.8K
09:20 1,555.17 1,555.17 1,555.17 1,555.17 91.6K
09:21 1,554.64 1,554.64 1,554.64 1,554.64 88.0K
09:22 1,554.41 1,554.41 1,554.41 1,554.41 70.6K
09:23 1,555.51 1,555.51 1,555.51 1,555.51 100.3K
09:24 1,555.69 1,555.69 1,555.69 1,555.69 47.6K
09:25 1,555.43 1,555.43 1,555.43 1,555.43 118.1K
09:26 1,555.84 1,555.84 1,555.84 1,555.84 86.7K
09:27 1,555.66 1,555.66 1,555.66 1,555.66 53.6K
09:28 1,557.48 1,557.48 1,557.48 1,557.48 42.8K
09:29 1,557.92 1,557.92 1,557.92 1,557.92 40.1K
09:30 1,559.10 1,559.10 1,559.10 1,559.10 41.3K
09:31 1,560.15 1,560.15 1,560.15 1,560.15 64.7K
09:32 1,561.19 1,561.19 1,561.19 1,561.19 483.2K
09:33 1,563.71 1,563.71 1,563.71 1,563.71 121.4K
09:34 1,562.93 1,562.93 1,562.93 1,562.93 157.4K
09:35 1,564.76 1,564.76 1,564.76 1,564.76 76.0K
09:36 1,564.19 1,564.19 1,564.19 1,564.19 67.5K
09:37 1,563.26 1,563.26 1,563.26 1,563.26 117.8K
09:38 1,563.73 1,563.73 1,563.73 1,563.73 71.3K
09:39 1,565.75 1,565.75 1,565.75 1,565.75 149.9K
09:40 1,566.49 1,566.49 1,566.49 1,566.49 55.3K
09:41 1,567.20 1,567.20 1,567.20 1,567.20 169.3K
09:42 1,569.89 1,569.89 1,569.89 1,569.89 73.9K
09:43 1,570.15 1,570.15 1,570.15 1,570.15 36.8K
09:44 1,571.24 1,571.24 1,571.24 1,571.24 62.2K
09:45 1,572.05 1,572.05 1,572.05 1,572.05 31.8K
09:46 1,571.36 1,571.36 1,571.36 1,571.36 36.5K
09:47 1,568.65 1,568.65 1,568.65 1,568.65 55.4K
09:48 1,569.82 1,569.82 1,569.82 1,569.82 25.2K
09:49 1,569.81 1,569.81 1,569.81 1,569.81 34.8K
09:50 1,568.78 1,568.78 1,568.78 1,568.78 32.3K
09:51 1,568.53 1,568.53 1,568.53 1,568.53 30.4K
09:52 1,565.73 1,565.73 1,565.73 1,565.73 50.4K
09:53 1,565.84 1,565.84 1,565.84 1,565.84 195.9K
09:54 1,566.59 1,566.59 1,566.59 1,566.59 82.5K
09:55 1,565.79 1,565.79 1,565.79 1,565.79 26.7K
09:56 1,565.03 1,565.03 1,565.03 1,565.03 45.7K
09:57 1,562.61 1,562.61 1,562.61 1,562.61 58.7K
09:58 1,562.08 1,562.08 1,562.08 1,562.08 32.6K
09:59 1,562.98 1,562.98 1,562.98 1,562.98 67.8K
10:00 1,564.97 1,564.97 1,564.97 1,564.97 82.9K
10:01 1,565.88 1,565.88 1,565.88 1,565.88 83.3K
10:02 1,568.10 1,568.10 1,568.10 1,568.10 42.4K
10:03 1,569.83 1,569.83 1,569.83 1,569.83 140.0K
10:04 1,569.36 1,569.36 1,569.36 1,569.36 67.8K
10:05 1,568.92 1,568.92 1,568.92 1,568.92 45.7K
10:06 1,567.95 1,567.95 1,567.95 1,567.95 37.1K
10:07 1,564.49 1,564.49 1,564.49 1,564.49 124.6K
10:08 1,564.18 1,564.18 1,564.18 1,564.18 168.1K
10:09 1,565.08 1,565.08 1,565.08 1,565.08 49.4K
10:10 1,560.83 1,560.83 1,560.83 1,560.83 32.9K
10:11 1,561.75 1,561.75 1,561.75 1,561.75 29.1K
10:12 1,560.51 1,560.51 1,560.51 1,560.51 37.0K
10:13 1,559.66 1,559.66 1,559.66 1,559.66 44.0K
10:14 1,559.01 1,559.01 1,559.01 1,559.01 23.7K
10:15 1,561.05 1,561.05 1,561.05 1,561.05 61.3K
10:16 1,561.88 1,561.88 1,561.88 1,561.88 53.6K
10:17 1,562.74 1,562.74 1,562.74 1,562.74 46.0K
10:18 1,562.88 1,562.88 1,562.88 1,562.88 60.0K
10:19 1,562.07 1,562.07 1,562.07 1,562.07 33.2K
10:20 1,565.15 1,565.15 1,565.15 1,565.15 152.5K
10:21 1,566.86 1,566.86 1,566.86 1,566.86 43.1K
10:22 1,568.81 1,568.81 1,568.81 1,568.81 45.7K
10:23 1,568.24 1,568.24 1,568.24 1,568.24 40.3K
10:24 1,569.51 1,569.51 1,569.51 1,569.51 34.9K
10:25 1,568.38 1,568.38 1,568.38 1,568.38 66.2K
10:26 1,568.83 1,568.83 1,568.83 1,568.83 45.0K
10:27 1,568.88 1,568.88 1,568.88 1,568.88 40.5K
10:28 1,568.74 1,568.74 1,568.74 1,568.74 28.6K
10:29 1,570.68 1,570.68 1,570.68 1,570.68 42.1K
10:30 1,571.13 1,571.13 1,571.13 1,571.13 47.6K
10:31 1,570.76 1,570.76 1,570.76 1,570.76 82.6K
10:32 1,571.14 1,571.14 1,571.14 1,571.14 26.9K
10:33 1,568.70 1,568.70 1,568.70 1,568.70 31.4K
10:34 1,568.80 1,568.80 1,568.80 1,568.80 40.3K
10:35 1,569.07 1,569.07 1,569.07 1,569.07 28.8K
10:36 1,570.24 1,570.24 1,570.24 1,570.24 19.9K
10:37 1,569.91 1,569.91 1,569.91 1,569.91 28.1K
10:38 1,569.03 1,569.03 1,569.03 1,569.03 85.9K
10:39 1,570.29 1,570.29 1,570.29 1,570.29 16.0K
10:40 1,571.83 1,571.83 1,571.83 1,571.83 19.8K
10:41 1,575.41 1,575.41 1,575.41 1,575.41 43.9K
10:42 1,575.19 1,575.19 1,575.19 1,575.19 33.1K
10:43 1,574.96 1,574.96 1,574.96 1,574.96 69.5K
10:44 1,575.48 1,575.48 1,575.48 1,575.48 55.7K
10:45 1,575.53 1,575.53 1,575.53 1,575.53 16.5K
10:46 1,575.94 1,575.94 1,575.94 1,575.94 26.1K
10:47 1,574.98 1,574.98 1,574.98 1,574.98 61.2K
10:48 1,575.27 1,575.27 1,575.27 1,575.27 73.6K
10:49 1,575.89 1,575.89 1,575.89 1,575.89 40.6K
10:50 1,575.94 1,575.94 1,575.94 1,575.94 65.5K
10:51 1,575.30 1,575.30 1,575.30 1,575.30 30.7K
10:52 1,575.11 1,575.11 1,575.11 1,575.11 23.0K
10:53 1,574.87 1,574.87 1,574.87 1,574.87 24.1K
10:54 1,573.92 1,573.92 1,573.92 1,573.92 15.3K
10:55 1,573.12 1,573.12 1,573.12 1,573.12 43.9K
10:56 1,571.83 1,571.83 1,571.83 1,571.83 136.8K
10:57 1,571.30 1,571.30 1,571.30 1,571.30 31.5K
10:58 1,571.57 1,571.57 1,571.57 1,571.57 20.5K
10:59 1,573.76 1,573.76 1,573.76 1,573.76 44.4K
11:00 1,574.30 1,574.30 1,574.30 1,574.30 58.9K
11:01 1,573.79 1,573.79 1,573.79 1,573.79 64.3K
11:02 1,573.17 1,573.17 1,573.17 1,573.17 25.5K
11:03 1,572.75 1,572.75 1,572.75 1,572.75 30.7K
11:04 1,573.08 1,573.08 1,573.08 1,573.08 208.0K
11:05 1,574.49 1,574.49 1,574.49 1,574.49 27.1K
11:06 1,575.38 1,575.38 1,575.38 1,575.38 34.7K
11:07 1,575.47 1,575.47 1,575.47 1,575.47 24.4K
11:08 1,574.74 1,574.74 1,574.74 1,574.74 31.2K
11:09 1,573.77 1,573.77 1,573.77 1,573.77 19.5K
11:10 1,572.46 1,572.46 1,572.46 1,572.46 42.1K
11:11 1,572.24 1,572.24 1,572.24 1,572.24 24.8K
11:12 1,571.75 1,571.75 1,571.75 1,571.75 28.5K
11:13 1,571.70 1,571.70 1,571.70 1,571.70 25.8K
11:14 1,571.38 1,571.38 1,571.38 1,571.38 23.2K
11:15 1,571.15 1,571.15 1,571.15 1,571.15 27.3K
11:16 1,571.03 1,571.03 1,571.03 1,571.03 32.5K
11:17 1,569.15 1,569.15 1,569.15 1,569.15 24.0K
11:18 1,568.75 1,568.75 1,568.75 1,568.75 21.6K
11:19 1,568.01 1,568.01 1,568.01 1,568.01 30.3K
11:20 1,566.52 1,566.52 1,566.52 1,566.52 26.7K
11:21 1,565.62 1,565.62 1,565.62 1,565.62 36.3K
11:22 1,565.69 1,565.69 1,565.69 1,565.69 14.7K
11:23 1,564.70 1,564.70 1,564.70 1,564.70 23.2K
11:24 1,564.21 1,564.21 1,564.21 1,564.21 39.9K
11:25 1,563.62 1,563.62 1,563.62 1,563.62 27.7K
11:26 1,563.52 1,563.52 1,563.52 1,563.52 28.4K
11:27 1,564.44 1,564.44 1,564.44 1,564.44 26.6K
11:28 1,564.23 1,564.23 1,564.23 1,564.23 31.6K
11:29 1,563.65 1,563.65 1,563.65 1,563.65 24.0K
11:30 1,561.82 1,561.82 1,561.82 1,561.82 32.5K
11:31 1,560.90 1,560.90 1,560.90 1,560.90 27.9K
11:32 1,560.52 1,560.52 1,560.52 1,560.52 29.3K
11:33 1,560.46 1,560.46 1,560.46 1,560.46 60.0K
11:34 1,561.92 1,561.92 1,561.92 1,561.92 73.4K
11:35 1,564.23 1,564.23 1,564.23 1,564.23 29.3K
11:36 1,564.81 1,564.81 1,564.81 1,564.81 14.2K
11:37 1,563.79 1,563.79 1,563.79 1,563.79 34.7K
11:38 1,564.23 1,564.23 1,564.23 1,564.23 20.1K
11:39 1,563.99 1,563.99 1,563.99 1,563.99 13.5K
11:40 1,564.10 1,564.10 1,564.10 1,564.10 19.8K
11:41 1,563.61 1,563.61 1,563.61 1,563.61 20.0K
11:42 1,564.67 1,564.67 1,564.67 1,564.67 16.0K
11:43 1,565.71 1,565.71 1,565.71 1,565.71 28.8K
11:44 1,565.63 1,565.63 1,565.63 1,565.63 31.5K
11:45 1,565.41 1,565.41 1,565.41 1,565.41 28.7K
11:46 1,564.61 1,564.61 1,564.61 1,564.61 30.7K
11:47 1,564.51 1,564.51 1,564.51 1,564.51 15.7K
11:48 1,565.18 1,565.18 1,565.18 1,565.18 29.2K
11:49 1,564.83 1,564.83 1,564.83 1,564.83 25.7K
11:50 1,563.93 1,563.93 1,563.93 1,563.93 18.4K
11:51 1,564.81 1,564.81 1,564.81 1,564.81 45.5K
11:52 1,566.56 1,566.56 1,566.56 1,566.56 44.1K
11:53 1,566.90 1,566.90 1,566.90 1,566.90 35.3K
11:54 1,567.25 1,567.25 1,567.25 1,567.25 36.4K
11:55 1,566.47 1,566.47 1,566.47 1,566.47 64.4K
11:56 1,566.77 1,566.77 1,566.77 1,566.77 39.9K
11:57 1,567.74 1,567.74 1,567.74 1,567.74 38.3K
11:58 1,568.12 1,568.12 1,568.12 1,568.12 16.1K
11:59 1,569.15 1,569.15 1,569.15 1,569.15 30.8K
12:00 1,569.34 1,569.34 1,569.34 1,569.34 24.2K
12:01 1,569.24 1,569.24 1,569.24 1,569.24 12.3K
12:02 1,569.55 1,569.55 1,569.55 1,569.55 18.9K
12:03 1,570.04 1,570.04 1,570.04 1,570.04 29.1K
12:04 1,568.35 1,568.35 1,568.35 1,568.35 24.5K
12:05 1,569.38 1,569.38 1,569.38 1,569.38 13.2K
12:06 1,569.32 1,569.32 1,569.32 1,569.32 23.9K
12:07 1,569.52 1,569.52 1,569.52 1,569.52 28.6K
12:08 1,569.93 1,569.93 1,569.93 1,569.93 34.5K
12:09 1,570.00 1,570.00 1,570.00 1,570.00 44.3K
12:10 1,569.48 1,569.48 1,569.48 1,569.48 39.9K
12:11 1,568.55 1,568.55 1,568.55 1,568.55 22.2K
12:12 1,569.18 1,569.18 1,569.18 1,569.18 12.8K
12:13 1,570.22 1,570.22 1,570.22 1,570.22 22.9K
12:14 1,570.09 1,570.09 1,570.09 1,570.09 68.4K
12:15 1,569.24 1,569.24 1,569.24 1,569.24 69.4K
12:16 1,568.08 1,568.08 1,568.08 1,568.08 77.9K
12:17 1,568.63 1,568.63 1,568.63 1,568.63 61.0K
12:18 1,568.62 1,568.62 1,568.62 1,568.62 27.8K
12:19 1,569.40 1,569.40 1,569.40 1,569.40 14.3K
12:20 1,568.59 1,568.59 1,568.59 1,568.59 31.0K
12:21 1,568.78 1,568.78 1,568.78 1,568.78 15.2K
12:22 1,569.40 1,569.40 1,569.40 1,569.40 17.7K
12:23 1,569.54 1,569.54 1,569.54 1,569.54 20.0K
12:24 1,568.85 1,568.85 1,568.85 1,568.85 13.9K
12:25 1,569.22 1,569.22 1,569.22 1,569.22 33.2K
12:26 1,569.00 1,569.00 1,569.00 1,569.00 10.2K
12:27 1,569.29 1,569.29 1,569.29 1,569.29 7.1K
12:28 1,569.56 1,569.56 1,569.56 1,569.56 11.3K
12:29 1,569.48 1,569.48 1,569.48 1,569.48 9.6K
12:30 1,568.97 1,568.97 1,568.97 1,568.97 16.7K
12:31 1,569.46 1,569.46 1,569.46 1,569.46 17.0K
12:32 1,570.06 1,570.06 1,570.06 1,570.06 30.6K
12:33 1,570.31 1,570.31 1,570.31 1,570.31 10.3K
12:34 1,571.13 1,571.13 1,571.13 1,571.13 22.7K
12:35 1,571.30 1,571.30 1,571.30 1,571.30 25.9K
12:36 1,570.05 1,570.05 1,570.05 1,570.05 25.5K
12:37 1,569.07 1,569.07 1,569.07 1,569.07 19.6K
12:38 1,568.36 1,568.36 1,568.36 1,568.36 25.3K
12:39 1,567.94 1,567.94 1,567.94 1,567.94 9.9K
12:40 1,567.47 1,567.47 1,567.47 1,567.47 17.7K
12:41 1,566.53 1,566.53 1,566.53 1,566.53 31.9K
12:42 1,565.70 1,565.70 1,565.70 1,565.70 15.6K
12:43 1,566.10 1,566.10 1,566.10 1,566.10 15.5K
12:44 1,565.39 1,565.39 1,565.39 1,565.39 26.0K
12:45 1,566.43 1,566.43 1,566.43 1,566.43 25.5K
12:46 1,565.34 1,565.34 1,565.34 1,565.34 33.1K
12:47 1,564.46 1,564.46 1,564.46 1,564.46 18.2K
12:48 1,564.43 1,564.43 1,564.43 1,564.43 22.4K
12:49 1,565.78 1,565.78 1,565.78 1,565.78 9.1K
12:50 1,565.96 1,565.96 1,565.96 1,565.96 27.3K
12:51 1,566.07 1,566.07 1,566.07 1,566.07 48.3K
12:52 1,565.97 1,565.97 1,565.97 1,565.97 11.6K
12:53 1,566.21 1,566.21 1,566.21 1,566.21 55.6K
12:54 1,566.19 1,566.19 1,566.19 1,566.19 23.8K
12:55 1,565.97 1,565.97 1,565.97 1,565.97 14.2K
12:56 1,566.02 1,566.02 1,566.02 1,566.02 17.8K
12:57 1,566.12 1,566.12 1,566.12 1,566.12 26.0K
12:58 1,568.08 1,568.08 1,568.08 1,568.08 17.7K
12:59 1,567.69 1,567.69 1,567.69 1,567.69 25.0K
13:00 1,566.91 1,566.91 1,566.91 1,566.91 56.2K
13:01 1,567.35 1,567.35 1,567.35 1,567.35 18.4K
13:02 1,567.02 1,567.02 1,567.02 1,567.02 10.3K
13:03 1,567.98 1,567.98 1,567.98 1,567.98 9.2K
13:04 1,567.88 1,567.88 1,567.88 1,567.88 17.2K
13:05 1,568.01 1,568.01 1,568.01 1,568.01 25.6K
13:06 1,567.19 1,567.19 1,567.19 1,567.19 14.3K
13:07 1,567.32 1,567.32 1,567.32 1,567.32 21.5K
13:08 1,568.36 1,568.36 1,568.36 1,568.36 29.0K
13:09 1,569.80 1,569.80 1,569.80 1,569.80 19.5K
13:10 1,570.92 1,570.92 1,570.92 1,570.92 25.1K
13:11 1,570.10 1,570.10 1,570.10 1,570.10 16.7K
13:12 1,571.92 1,571.92 1,571.92 1,571.92 27.9K
13:13 1,573.57 1,573.57 1,573.57 1,573.57 45.9K
13:14 1,572.92 1,572.92 1,572.92 1,572.92 36.8K
13:15 1,573.22 1,573.22 1,573.22 1,573.22 24.0K
13:16 1,572.24 1,572.24 1,572.24 1,572.24 16.8K
13:17 1,573.60 1,573.60 1,573.60 1,573.60 41.1K
13:18 1,571.93 1,571.93 1,571.93 1,571.93 43.5K
13:19 1,571.70 1,571.70 1,571.70 1,571.70 16.0K
13:20 1,571.32 1,571.32 1,571.32 1,571.32 11.2K
13:21 1,570.97 1,570.97 1,570.97 1,570.97 17.2K
13:22 1,570.35 1,570.35 1,570.35 1,570.35 77.3K
13:23 1,570.60 1,570.60 1,570.60 1,570.60 15.8K
13:24 1,569.97 1,569.97 1,569.97 1,569.97 17.9K
13:25 1,570.78 1,570.78 1,570.78 1,570.78 25.7K
13:26 1,571.27 1,571.27 1,571.27 1,571.27 21.4K
13:27 1,571.37 1,571.37 1,571.37 1,571.37 16.1K
13:28 1,571.01 1,571.01 1,571.01 1,571.01 21.2K
13:29 1,569.75 1,569.75 1,569.75 1,569.75 43.8K
13:30 1,570.36 1,570.36 1,570.36 1,570.36 14.8K
13:31 1,572.25 1,572.25 1,572.25 1,572.25 17.9K
13:32 1,572.32 1,572.32 1,572.32 1,572.32 13.3K
13:33 1,570.96 1,570.96 1,570.96 1,570.96 11.7K
13:34 1,571.21 1,571.21 1,571.21 1,571.21 9.8K
13:35 1,571.66 1,571.66 1,571.66 1,571.66 9.5K
13:36 1,571.17 1,571.17 1,571.17 1,571.17 6.0K
13:37 1,569.65 1,569.65 1,569.65 1,569.65 11.3K
13:38 1,570.15 1,570.15 1,570.15 1,570.15 9.1K
13:39 1,569.78 1,569.78 1,569.78 1,569.78 20.5K
13:40 1,570.62 1,570.62 1,570.62 1,570.62 17.0K
13:41 1,571.26 1,571.26 1,571.26 1,571.26 25.4K
13:42 1,571.63 1,571.63 1,571.63 1,571.63 22.1K
13:43 1,570.77 1,570.77 1,570.77 1,570.77 14.8K
13:44 1,568.14 1,568.14 1,568.14 1,568.14 20.3K
13:45 1,568.71 1,568.71 1,568.71 1,568.71 16.0K
13:46 1,568.62 1,568.62 1,568.62 1,568.62 14.5K
13:47 1,569.23 1,569.23 1,569.23 1,569.23 17.9K
13:48 1,567.90 1,567.90 1,567.90 1,567.90 21.7K
13:49 1,568.33 1,568.33 1,568.33 1,568.33 12.2K
13:50 1,567.55 1,567.55 1,567.55 1,567.55 25.1K
13:51 1,566.86 1,566.86 1,566.86 1,566.86 120.0K
13:52 1,566.29 1,566.29 1,566.29 1,566.29 127.3K
13:53 1,566.88 1,566.88 1,566.88 1,566.88 155.8K
13:54 1,567.42 1,567.42 1,567.42 1,567.42 27.6K
13:55 1,566.91 1,566.91 1,566.91 1,566.91 22.4K
13:56 1,567.25 1,567.25 1,567.25 1,567.25 40.9K
13:57 1,567.20 1,567.20 1,567.20 1,567.20 22.5K
13:58 1,568.97 1,568.97 1,568.97 1,568.97 26.9K
13:59 1,568.92 1,568.92 1,568.92 1,568.92 26.1K
14:00 1,568.40 1,568.40 1,568.40 1,568.40 13.0K
14:01 1,569.64 1,569.64 1,569.64 1,569.64 18.5K
14:02 1,567.86 1,567.86 1,567.86 1,567.86 28.1K
14:03 1,567.22 1,567.22 1,567.22 1,567.22 22.3K
14:04 1,568.47 1,568.47 1,568.47 1,568.47 17.9K
14:05 1,568.77 1,568.77 1,568.77 1,568.77 14.1K
14:06 1,568.95 1,568.95 1,568.95 1,568.95 19.2K
14:07 1,568.44 1,568.44 1,568.44 1,568.44 88.9K
14:08 1,568.60 1,568.60 1,568.60 1,568.60 32.4K
14:09 1,569.77 1,569.77 1,569.77 1,569.77 19.7K
14:10 1,568.96 1,568.96 1,568.96 1,568.96 37.6K
14:11 1,568.97 1,568.97 1,568.97 1,568.97 22.8K
14:12 1,567.97 1,567.97 1,567.97 1,567.97 27.4K
14:13 1,567.02 1,567.02 1,567.02 1,567.02 55.1K
14:14 1,568.41 1,568.41 1,568.41 1,568.41 59.8K
14:15 1,569.41 1,569.41 1,569.41 1,569.41 28.3K
14:16 1,570.03 1,570.03 1,570.03 1,570.03 21.5K
14:17 1,570.49 1,570.49 1,570.49 1,570.49 26.5K
14:18 1,569.76 1,569.76 1,569.76 1,569.76 35.2K
14:19 1,569.10 1,569.10 1,569.10 1,569.10 26.7K
14:20 1,567.73 1,567.73 1,567.73 1,567.73 24.2K
14:21 1,569.36 1,569.36 1,569.36 1,569.36 14.3K
14:22 1,570.13 1,570.13 1,570.13 1,570.13 20.9K
14:23 1,568.75 1,568.75 1,568.75 1,568.75 11.0K
14:24 1,569.08 1,569.08 1,569.08 1,569.08 14.5K
14:25 1,568.75 1,568.75 1,568.75 1,568.75 21.9K
14:26 1,568.84 1,568.84 1,568.84 1,568.84 65.8K
14:27 1,568.79 1,568.79 1,568.79 1,568.79 36.8K
14:28 1,566.65 1,566.65 1,566.65 1,566.65 25.3K
14:29 1,567.03 1,567.03 1,567.03 1,567.03 24.7K
14:30 1,567.65 1,567.65 1,567.65 1,567.65 17.9K
14:31 1,567.15 1,567.15 1,567.15 1,567.15 18.2K
14:32 1,567.09 1,567.09 1,567.09 1,567.09 32.2K
14:33 1,567.68 1,567.68 1,567.68 1,567.68 26.3K
14:34 1,568.22 1,568.22 1,568.22 1,568.22 63.0K
14:35 1,567.99 1,567.99 1,567.99 1,567.99 39.9K
14:36 1,568.09 1,568.09 1,568.09 1,568.09 20.4K
14:37 1,569.21 1,569.21 1,569.21 1,569.21 22.7K
14:38 1,569.61 1,569.61 1,569.61 1,569.61 21.8K
14:39 1,569.03 1,569.03 1,569.03 1,569.03 17.8K
14:40 1,568.08 1,568.08 1,568.08 1,568.08 20.3K
14:41 1,568.21 1,568.21 1,568.21 1,568.21 24.7K
14:42 1,568.45 1,568.45 1,568.45 1,568.45 21.1K
14:43 1,568.92 1,568.92 1,568.92 1,568.92 80.7K
14:44 1,569.67 1,569.67 1,569.67 1,569.67 42.1K
14:45 1,569.70 1,569.70 1,569.70 1,569.70 20.9K
14:46 1,569.17 1,569.17 1,569.17 1,569.17 67.2K
14:47 1,569.38 1,569.38 1,569.38 1,569.38 18.4K
14:48 1,568.33 1,568.33 1,568.33 1,568.33 22.0K
14:49 1,568.32 1,568.32 1,568.32 1,568.32 15.3K
14:50 1,567.92 1,567.92 1,567.92 1,567.92 6.5K
14:51 1,566.06 1,566.06 1,566.06 1,566.06 16.0K
14:52 1,568.05 1,568.05 1,568.05 1,568.05 36.0K
14:53 1,566.42 1,566.42 1,566.42 1,566.42 13.0K
14:54 1,565.79 1,565.79 1,565.79 1,565.79 27.9K
14:55 1,565.39 1,565.39 1,565.39 1,565.39 25.6K
14:56 1,564.79 1,564.79 1,564.79 1,564.79 37.8K
14:57 1,564.44 1,564.44 1,564.44 1,564.44 35.9K
14:58 1,563.22 1,563.22 1,563.22 1,563.22 25.2K
14:59 1,563.64 1,563.64 1,563.64 1,563.64 19.2K
15:00 1,564.24 1,564.24 1,564.24 1,564.24 35.1K
15:01 1,566.44 1,566.44 1,566.44 1,566.44 15.8K
15:02 1,566.68 1,566.68 1,566.68 1,566.68 20.8K
15:03 1,566.42 1,566.42 1,566.42 1,566.42 10.6K
15:04 1,566.65 1,566.65 1,566.65 1,566.65 16.5K
15:05 1,566.43 1,566.43 1,566.43 1,566.43 55.2K
15:06 1,566.86 1,566.86 1,566.86 1,566.86 21.2K
15:07 1,565.98 1,565.98 1,565.98 1,565.98 18.2K
15:08 1,567.11 1,567.11 1,567.11 1,567.11 22.2K
15:09 1,569.00 1,569.00 1,569.00 1,569.00 26.1K
15:10 1,567.82 1,567.82 1,567.82 1,567.82 30.6K
15:11 1,568.20 1,568.20 1,568.20 1,568.20 31.2K
15:12 1,569.72 1,569.72 1,569.72 1,569.72 23.8K
15:13 1,571.34 1,571.34 1,571.34 1,571.34 15.5K
15:14 1,570.63 1,570.63 1,570.63 1,570.63 24.5K
15:15 1,569.76 1,569.76 1,569.76 1,569.76 15.8K
15:16 1,569.62 1,569.62 1,569.62 1,569.62 20.1K
15:17 1,569.47 1,569.47 1,569.47 1,569.47 32.2K
15:18 1,567.64 1,567.64 1,567.64 1,567.64 10.0K
15:19 1,567.76 1,567.76 1,567.76 1,567.76 12.7K
15:20 1,567.91 1,567.91 1,567.91 1,567.91 20.4K
15:21 1,568.65 1,568.65 1,568.65 1,568.65 10.7K
15:22 1,570.38 1,570.38 1,570.38 1,570.38 24.0K
15:23 1,568.27 1,568.27 1,568.27 1,568.27 23.2K
15:24 1,567.50 1,567.50 1,567.50 1,567.50 11.4K
15:25 1,567.30 1,567.30 1,567.30 1,567.30 29.9K
15:26 1,568.11 1,568.11 1,568.11 1,568.11 24.3K
15:27 1,566.98 1,566.98 1,566.98 1,566.98 25.4K
15:28 1,567.25 1,567.25 1,567.25 1,567.25 62.9K
15:29 1,567.41 1,567.41 1,567.41 1,567.41 72.3K
15:30 1,566.77 1,566.77 1,566.77 1,566.77 52.1K
15:31 1,567.10 1,567.10 1,567.10 1,567.10 31.1K
15:32 1,568.13 1,568.13 1,568.13 1,568.13 41.4K
15:33 1,570.39 1,570.39 1,570.39 1,570.39 31.0K
15:34 1,563.35 1,563.35 1,563.35 1,563.35 137.8K
15:35 1,563.73 1,563.73 1,563.73 1,563.73 51.4K
15:36 1,563.52 1,563.52 1,563.52 1,563.52 62.1K
15:37 1,565.02 1,565.02 1,565.02 1,565.02 25.7K
15:38 1,564.56 1,564.56 1,564.56 1,564.56 28.0K
15:39 1,564.63 1,564.63 1,564.63 1,564.63 25.0K
15:40 1,563.31 1,563.31 1,563.31 1,563.31 38.9K
15:41 1,563.54 1,563.54 1,563.54 1,563.54 34.6K
15:42 1,564.78 1,564.78 1,564.78 1,564.78 28.5K
15:43 1,564.42 1,564.42 1,564.42 1,564.42 47.3K
15:44 1,564.55 1,564.55 1,564.55 1,564.55 33.2K
15:45 1,565.73 1,565.73 1,565.73 1,565.73 26.1K
15:46 1,563.75 1,563.75 1,563.75 1,563.75 75.4K
15:47 1,564.36 1,564.36 1,564.36 1,564.36 28.5K
15:48 1,566.25 1,566.25 1,566.25 1,566.25 52.5K
15:49 1,565.36 1,565.36 1,565.36 1,565.36 22.4K
15:50 1,566.07 1,566.07 1,566.07 1,566.07 21.3K
15:51 1,566.02 1,566.02 1,566.02 1,566.02 66.3K
15:52 1,565.70 1,565.70 1,565.70 1,565.70 27.6K
15:53 1,564.92 1,564.92 1,564.92 1,564.92 31.6K
15:54 1,565.39 1,565.39 1,565.39 1,565.39 39.8K
15:55 1,566.04 1,566.04 1,566.04 1,566.04 51.2K
15:56 1,566.62 1,566.62 1,566.62 1,566.62 55.8K
15:57 1,570.91 1,570.91 1,570.91 1,570.91 63.9K
15:58 1,571.00 1,571.00 1,571.00 1,571.00 50.7K
15:59 1,571.09 1,571.09 1,571.09 1,571.09 48.1K
16:00 1,571.19 1,571.19 1,571.19 1,571.19 103.9K
16:01 1,569.23 1,569.23 1,569.23 1,569.23 74.9K
16:02 1,566.72 1,566.72 1,566.72 1,566.72 41.8K
16:03 1,565.98 1,565.98 1,565.98 1,565.98 48.4K
16:04 1,566.52 1,566.52 1,566.52 1,566.52 64.5K
16:05 1,565.96 1,565.96 1,565.96 1,565.96 42.7K
16:06 1,564.25 1,564.25 1,564.25 1,564.25 38.5K
16:07 1,564.27 1,564.27 1,564.27 1,564.27 35.6K
16:08 1,563.77 1,563.77 1,563.77 1,563.77 24.1K
16:09 1,562.67 1,562.67 1,562.67 1,562.67 22.1K
16:10 1,561.84 1,561.84 1,561.84 1,561.84 52.4K
16:11 1,561.14 1,561.14 1,561.14 1,561.14 48.8K
16:12 1,561.06 1,561.06 1,561.06 1,561.06 61.8K
16:13 1,560.02 1,560.02 1,560.02 1,560.02 81.2K
16:14 1,560.19 1,560.19 1,560.19 1,560.19 27.8K
16:15 1,560.44 1,560.44 1,560.44 1,560.44 20.6K
16:16 1,562.10 1,562.10 1,562.10 1,562.10 35.7K
16:17 1,562.15 1,562.15 1,562.15 1,562.15 45.7K
16:18 1,559.72 1,559.72 1,559.72 1,559.72 19.2K
16:19 1,559.85 1,559.85 1,559.85 1,559.85 15.2K
16:20 1,559.72 1,559.72 1,559.72 1,559.72 20.0K
16:21 1,558.80 1,558.80 1,558.80 1,558.80 39.3K
16:22 1,558.49 1,558.49 1,558.49 1,558.49 19.6K
16:23 1,559.13 1,559.13 1,559.13 1,559.13 34.1K
16:24 1,557.57 1,557.57 1,557.57 1,557.57 61.2K
16:25 1,556.76 1,556.76 1,556.76 1,556.76 43.1K
16:26 1,556.11 1,556.11 1,556.11 1,556.11 31.8K
16:27 1,555.72 1,555.72 1,555.72 1,555.72 56.6K
16:28 1,555.30 1,555.30 1,555.30 1,555.30 22.6K
16:29 1,554.46 1,554.46 1,554.46 1,554.46 41.6K
16:30 1,553.36 1,553.36 1,553.36 1,553.36 29.8K
16:31 1,552.84 1,552.84 1,552.84 1,552.84 41.1K
16:32 1,553.41 1,553.41 1,553.41 1,553.41 60.6K
16:33 1,552.99 1,552.99 1,552.99 1,552.99 18.0K
16:34 1,553.55 1,553.55 1,553.55 1,553.55 26.3K
16:35 1,554.83 1,554.83 1,554.83 1,554.83 40.4K
16:36 1,554.58 1,554.58 1,554.58 1,554.58 29.9K
16:37 1,554.84 1,554.84 1,554.84 1,554.84 34.0K
16:38 1,555.73 1,555.73 1,555.73 1,555.73 26.7K
16:39 1,556.92 1,556.92 1,556.92 1,556.92 82.3K
16:40 1,557.50 1,557.50 1,557.50 1,557.50 49.2K
16:41 1,556.51 1,556.51 1,556.51 1,556.51 30.5K
16:42 1,557.50 1,557.50 1,557.50 1,557.50 18.7K
16:43 1,558.39 1,558.39 1,558.39 1,558.39 29.3K
16:44 1,558.37 1,558.37 1,558.37 1,558.37 24.4K
16:45 1,558.26 1,558.26 1,558.26 1,558.26 34.1K
16:46 1,555.49 1,555.49 1,555.49 1,555.49 42.9K
16:47 1,554.34 1,554.34 1,554.34 1,554.34 45.4K
16:48 1,554.59 1,554.59 1,554.59 1,554.59 74.3K
16:49 1,554.20 1,554.20 1,554.20 1,554.20 32.7K
16:50 1,552.73 1,552.73 1,552.73 1,552.73 46.6K
16:51 1,552.55 1,552.55 1,552.55 1,552.55 40.8K
16:52 1,552.50 1,552.50 1,552.50 1,552.50 44.6K
16:53 1,551.88 1,551.88 1,551.88 1,551.88 153.0K
16:54 1,552.49 1,552.49 1,552.49 1,552.49 55.0K
16:55 1,552.90 1,552.90 1,552.90 1,552.90 5,025.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし