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 1,573.48 1,573.48 1,573.48 1,573.48 804.2K
09:01 1,572.04 1,572.04 1,572.04 1,572.04 147.4K
09:02 1,568.16 1,568.16 1,568.16 1,568.16 84.8K
09:03 1,566.01 1,566.01 1,566.01 1,566.01 60.3K
09:04 1,563.22 1,563.22 1,563.22 1,563.22 66.1K
09:05 1,563.03 1,563.03 1,563.03 1,563.03 41.4K
09:06 1,563.26 1,563.26 1,563.26 1,563.26 64.3K
09:07 1,561.46 1,561.46 1,561.46 1,561.46 56.1K
09:08 1,559.52 1,559.52 1,559.52 1,559.52 65.1K
09:09 1,558.88 1,558.88 1,558.88 1,558.88 64.8K
09:10 1,557.84 1,557.84 1,557.84 1,557.84 34.4K
09:11 1,558.44 1,558.44 1,558.44 1,558.44 28.8K
09:12 1,558.77 1,558.77 1,558.77 1,558.77 27.6K
09:13 1,557.88 1,557.88 1,557.88 1,557.88 31.6K
09:14 1,556.74 1,556.74 1,556.74 1,556.74 34.8K
09:15 1,558.10 1,558.10 1,558.10 1,558.10 63.7K
09:16 1,559.02 1,559.02 1,559.02 1,559.02 19.6K
09:17 1,558.11 1,558.11 1,558.11 1,558.11 16.0K
09:18 1,557.84 1,557.84 1,557.84 1,557.84 73.8K
09:19 1,557.40 1,557.40 1,557.40 1,557.40 19.5K
09:20 1,557.88 1,557.88 1,557.88 1,557.88 25.6K
09:21 1,558.12 1,558.12 1,558.12 1,558.12 28.2K
09:22 1,556.90 1,556.90 1,556.90 1,556.90 60.0K
09:23 1,556.44 1,556.44 1,556.44 1,556.44 9.3K
09:24 1,555.43 1,555.43 1,555.43 1,555.43 41.3K
09:25 1,554.76 1,554.76 1,554.76 1,554.76 48.5K
09:26 1,554.66 1,554.66 1,554.66 1,554.66 26.1K
09:27 1,555.21 1,555.21 1,555.21 1,555.21 24.2K
09:28 1,555.16 1,555.16 1,555.16 1,555.16 102.3K
09:29 1,554.60 1,554.60 1,554.60 1,554.60 37.4K
09:30 1,554.56 1,554.56 1,554.56 1,554.56 32.8K
09:31 1,554.66 1,554.66 1,554.66 1,554.66 33.2K
09:32 1,554.50 1,554.50 1,554.50 1,554.50 131.1K
09:33 1,555.64 1,555.64 1,555.64 1,555.64 40.8K
09:34 1,555.76 1,555.76 1,555.76 1,555.76 17.9K
09:35 1,556.19 1,556.19 1,556.19 1,556.19 27.5K
09:36 1,554.40 1,554.40 1,554.40 1,554.40 48.9K
09:37 1,554.30 1,554.30 1,554.30 1,554.30 20.4K
09:38 1,553.77 1,553.77 1,553.77 1,553.77 187.2K
09:39 1,553.42 1,553.42 1,553.42 1,553.42 30.5K
09:40 1,552.53 1,552.53 1,552.53 1,552.53 23.7K
09:41 1,552.34 1,552.34 1,552.34 1,552.34 63.1K
09:42 1,551.69 1,551.69 1,551.69 1,551.69 26.9K
09:43 1,551.76 1,551.76 1,551.76 1,551.76 24.7K
09:44 1,551.24 1,551.24 1,551.24 1,551.24 20.4K
09:45 1,553.42 1,553.42 1,553.42 1,553.42 60.4K
09:46 1,552.43 1,552.43 1,552.43 1,552.43 24.2K
09:47 1,552.54 1,552.54 1,552.54 1,552.54 14.7K
09:48 1,553.04 1,553.04 1,553.04 1,553.04 295.0K
09:49 1,553.15 1,553.15 1,553.15 1,553.15 46.5K
09:50 1,552.92 1,552.92 1,552.92 1,552.92 44.4K
09:51 1,552.15 1,552.15 1,552.15 1,552.15 29.2K
09:52 1,552.51 1,552.51 1,552.51 1,552.51 13.1K
09:53 1,551.77 1,551.77 1,551.77 1,551.77 22.5K
09:54 1,551.35 1,551.35 1,551.35 1,551.35 43.0K
09:55 1,551.92 1,551.92 1,551.92 1,551.92 83.5K
09:56 1,551.11 1,551.11 1,551.11 1,551.11 62.2K
09:57 1,550.98 1,550.98 1,550.98 1,550.98 29.9K
09:58 1,550.44 1,550.44 1,550.44 1,550.44 17.0K
09:59 1,550.18 1,550.18 1,550.18 1,550.18 57.0K
10:00 1,550.26 1,550.26 1,550.26 1,550.26 21.8K
10:01 1,550.41 1,550.41 1,550.41 1,550.41 73.6K
10:02 1,550.58 1,550.58 1,550.58 1,550.58 28.1K
10:03 1,551.69 1,551.69 1,551.69 1,551.69 19.2K
10:04 1,552.70 1,552.70 1,552.70 1,552.70 92.0K
10:05 1,551.99 1,551.99 1,551.99 1,551.99 28.7K
10:06 1,552.17 1,552.17 1,552.17 1,552.17 9.1K
10:07 1,553.73 1,553.73 1,553.73 1,553.73 24.2K
10:08 1,552.87 1,552.87 1,552.87 1,552.87 8.2K
10:09 1,552.59 1,552.59 1,552.59 1,552.59 31.4K
10:10 1,553.18 1,553.18 1,553.18 1,553.18 46.5K
10:11 1,553.45 1,553.45 1,553.45 1,553.45 41.7K
10:12 1,553.28 1,553.28 1,553.28 1,553.28 20.5K
10:13 1,553.29 1,553.29 1,553.29 1,553.29 139.1K
10:14 1,553.59 1,553.59 1,553.59 1,553.59 11.4K
10:15 1,553.56 1,553.56 1,553.56 1,553.56 161.0K
10:16 1,554.14 1,554.14 1,554.14 1,554.14 17.4K
10:17 1,554.37 1,554.37 1,554.37 1,554.37 55.2K
10:18 1,554.80 1,554.80 1,554.80 1,554.80 22.5K
10:19 1,555.57 1,555.57 1,555.57 1,555.57 16.5K
10:20 1,555.00 1,555.00 1,555.00 1,555.00 34.3K
10:21 1,555.49 1,555.49 1,555.49 1,555.49 23.0K
10:22 1,555.30 1,555.30 1,555.30 1,555.30 14.2K
10:23 1,554.99 1,554.99 1,554.99 1,554.99 36.3K
10:24 1,555.82 1,555.82 1,555.82 1,555.82 46.4K
10:25 1,555.87 1,555.87 1,555.87 1,555.87 17.7K
10:26 1,557.55 1,557.55 1,557.55 1,557.55 12.2K
10:27 1,557.88 1,557.88 1,557.88 1,557.88 14.3K
10:28 1,557.29 1,557.29 1,557.29 1,557.29 31.3K
10:29 1,557.50 1,557.50 1,557.50 1,557.50 121.1K
10:30 1,557.12 1,557.12 1,557.12 1,557.12 43.2K
10:31 1,557.63 1,557.63 1,557.63 1,557.63 20.6K
10:32 1,557.77 1,557.77 1,557.77 1,557.77 18.3K
10:33 1,558.33 1,558.33 1,558.33 1,558.33 7.7K
10:34 1,558.61 1,558.61 1,558.61 1,558.61 27.6K
10:35 1,558.72 1,558.72 1,558.72 1,558.72 19.3K
10:36 1,559.28 1,559.28 1,559.28 1,559.28 14.2K
10:37 1,559.28 1,559.28 1,559.28 1,559.28 153.6K
10:38 1,558.81 1,558.81 1,558.81 1,558.81 27.2K
10:39 1,558.20 1,558.20 1,558.20 1,558.20 24.0K
10:40 1,557.64 1,557.64 1,557.64 1,557.64 22.5K
10:41 1,557.07 1,557.07 1,557.07 1,557.07 71.3K
10:42 1,557.78 1,557.78 1,557.78 1,557.78 11.1K
10:43 1,557.37 1,557.37 1,557.37 1,557.37 18.4K
10:44 1,556.46 1,556.46 1,556.46 1,556.46 38.6K
10:45 1,556.00 1,556.00 1,556.00 1,556.00 20.4K
10:46 1,556.22 1,556.22 1,556.22 1,556.22 9.8K
10:47 1,556.54 1,556.54 1,556.54 1,556.54 30.7K
10:48 1,556.21 1,556.21 1,556.21 1,556.21 23.5K
10:49 1,554.74 1,554.74 1,554.74 1,554.74 16.6K
10:50 1,554.48 1,554.48 1,554.48 1,554.48 23.0K
10:51 1,553.91 1,553.91 1,553.91 1,553.91 14.5K
10:52 1,554.44 1,554.44 1,554.44 1,554.44 15.8K
10:53 1,554.47 1,554.47 1,554.47 1,554.47 9.3K
10:54 1,553.76 1,553.76 1,553.76 1,553.76 14.2K
10:55 1,553.41 1,553.41 1,553.41 1,553.41 106.5K
10:56 1,553.49 1,553.49 1,553.49 1,553.49 12.0K
10:57 1,553.31 1,553.31 1,553.31 1,553.31 15.3K
10:58 1,553.00 1,553.00 1,553.00 1,553.00 20.8K
10:59 1,553.41 1,553.41 1,553.41 1,553.41 10.3K
11:00 1,553.50 1,553.50 1,553.50 1,553.50 11.4K
11:01 1,553.41 1,553.41 1,553.41 1,553.41 13.5K
11:02 1,552.84 1,552.84 1,552.84 1,552.84 47.3K
11:03 1,552.78 1,552.78 1,552.78 1,552.78 14.4K
11:04 1,552.37 1,552.37 1,552.37 1,552.37 57.5K
11:05 1,552.45 1,552.45 1,552.45 1,552.45 30.0K
11:06 1,552.46 1,552.46 1,552.46 1,552.46 11.0K
11:07 1,552.38 1,552.38 1,552.38 1,552.38 21.5K
11:08 1,552.15 1,552.15 1,552.15 1,552.15 8.2K
11:09 1,552.26 1,552.26 1,552.26 1,552.26 37.4K
11:10 1,552.11 1,552.11 1,552.11 1,552.11 31.4K
11:11 1,552.28 1,552.28 1,552.28 1,552.28 36.5K
11:12 1,552.54 1,552.54 1,552.54 1,552.54 17.2K
11:13 1,552.41 1,552.41 1,552.41 1,552.41 5.8K
11:14 1,553.24 1,553.24 1,553.24 1,553.24 32.5K
11:15 1,554.12 1,554.12 1,554.12 1,554.12 21.6K
11:16 1,554.13 1,554.13 1,554.13 1,554.13 19.7K
11:17 1,554.38 1,554.38 1,554.38 1,554.38 24.3K
11:18 1,553.46 1,553.46 1,553.46 1,553.46 85.2K
11:19 1,553.48 1,553.48 1,553.48 1,553.48 30.3K
11:20 1,554.33 1,554.33 1,554.33 1,554.33 35.2K
11:21 1,554.06 1,554.06 1,554.06 1,554.06 40.6K
11:22 1,553.75 1,553.75 1,553.75 1,553.75 9.0K
11:23 1,553.56 1,553.56 1,553.56 1,553.56 30.8K
11:24 1,553.85 1,553.85 1,553.85 1,553.85 20.4K
11:25 1,554.00 1,554.00 1,554.00 1,554.00 9.0K
11:26 1,553.98 1,553.98 1,553.98 1,553.98 12.8K
11:27 1,553.80 1,553.80 1,553.80 1,553.80 36.2K
11:28 1,553.78 1,553.78 1,553.78 1,553.78 12.2K
11:29 1,553.09 1,553.09 1,553.09 1,553.09 42.4K
11:30 1,552.48 1,552.48 1,552.48 1,552.48 21.0K
11:31 1,551.98 1,551.98 1,551.98 1,551.98 24.2K
11:32 1,552.20 1,552.20 1,552.20 1,552.20 20.9K
11:33 1,552.35 1,552.35 1,552.35 1,552.35 11.7K
11:34 1,552.03 1,552.03 1,552.03 1,552.03 27.4K
11:35 1,552.38 1,552.38 1,552.38 1,552.38 39.2K
11:36 1,552.37 1,552.37 1,552.37 1,552.37 29.9K
11:37 1,552.21 1,552.21 1,552.21 1,552.21 26.0K
11:38 1,551.93 1,551.93 1,551.93 1,551.93 136.2K
11:39 1,552.28 1,552.28 1,552.28 1,552.28 68.0K
11:40 1,552.11 1,552.11 1,552.11 1,552.11 16.5K
11:41 1,552.00 1,552.00 1,552.00 1,552.00 26.9K
11:42 1,551.61 1,551.61 1,551.61 1,551.61 14.2K
11:43 1,550.87 1,550.87 1,550.87 1,550.87 23.6K
11:44 1,551.29 1,551.29 1,551.29 1,551.29 24.9K
11:45 1,551.19 1,551.19 1,551.19 1,551.19 10.5K
11:46 1,551.25 1,551.25 1,551.25 1,551.25 61.5K
11:47 1,551.39 1,551.39 1,551.39 1,551.39 5.5K
11:48 1,551.64 1,551.64 1,551.64 1,551.64 10.8K
11:49 1,551.04 1,551.04 1,551.04 1,551.04 23.9K
11:50 1,551.56 1,551.56 1,551.56 1,551.56 47.5K
11:51 1,551.63 1,551.63 1,551.63 1,551.63 11.6K
11:52 1,551.45 1,551.45 1,551.45 1,551.45 32.6K
11:53 1,551.99 1,551.99 1,551.99 1,551.99 13.5K
11:54 1,551.88 1,551.88 1,551.88 1,551.88 14.1K
11:55 1,551.42 1,551.42 1,551.42 1,551.42 39.5K
11:56 1,551.33 1,551.33 1,551.33 1,551.33 31.1K
11:57 1,551.50 1,551.50 1,551.50 1,551.50 17.2K
11:58 1,551.87 1,551.87 1,551.87 1,551.87 45.4K
11:59 1,551.51 1,551.51 1,551.51 1,551.51 13.7K
12:00 1,551.51 1,551.51 1,551.51 1,551.51 40.1K
12:01 1,552.30 1,552.30 1,552.30 1,552.30 8.2K
12:02 1,552.23 1,552.23 1,552.23 1,552.23 13.0K
12:03 1,552.10 1,552.10 1,552.10 1,552.10 12.8K
12:04 1,552.10 1,552.10 1,552.10 1,552.10 11.6K
12:05 1,552.21 1,552.21 1,552.21 1,552.21 26.3K
12:06 1,552.54 1,552.54 1,552.54 1,552.54 17.9K
12:07 1,553.09 1,553.09 1,553.09 1,553.09 10.8K
12:08 1,553.27 1,553.27 1,553.27 1,553.27 47.7K
12:09 1,553.23 1,553.23 1,553.23 1,553.23 46.0K
12:10 1,553.59 1,553.59 1,553.59 1,553.59 13.2K
12:11 1,554.04 1,554.04 1,554.04 1,554.04 14.6K
12:12 1,554.26 1,554.26 1,554.26 1,554.26 51.3K
12:13 1,554.52 1,554.52 1,554.52 1,554.52 9.4K
12:14 1,554.40 1,554.40 1,554.40 1,554.40 16.1K
12:15 1,554.53 1,554.53 1,554.53 1,554.53 26.2K
12:16 1,554.22 1,554.22 1,554.22 1,554.22 20.8K
12:17 1,554.16 1,554.16 1,554.16 1,554.16 11.3K
12:18 1,554.28 1,554.28 1,554.28 1,554.28 12.8K
12:19 1,554.21 1,554.21 1,554.21 1,554.21 13.2K
12:20 1,554.39 1,554.39 1,554.39 1,554.39 11.2K
12:21 1,554.35 1,554.35 1,554.35 1,554.35 15.2K
12:22 1,554.33 1,554.33 1,554.33 1,554.33 22.6K
12:23 1,554.50 1,554.50 1,554.50 1,554.50 9.0K
12:24 1,554.43 1,554.43 1,554.43 1,554.43 37.8K
12:25 1,554.67 1,554.67 1,554.67 1,554.67 108.5K
12:26 1,554.73 1,554.73 1,554.73 1,554.73 6.0K
12:27 1,554.61 1,554.61 1,554.61 1,554.61 128.6K
12:28 1,554.76 1,554.76 1,554.76 1,554.76 87.0K
12:29 1,554.88 1,554.88 1,554.88 1,554.88 33.3K
12:30 1,555.55 1,555.55 1,555.55 1,555.55 46.9K
12:31 1,555.34 1,555.34 1,555.34 1,555.34 13.9K
12:32 1,555.34 1,555.34 1,555.34 1,555.34 52.1K
12:33 1,555.13 1,555.13 1,555.13 1,555.13 15.4K
12:34 1,555.16 1,555.16 1,555.16 1,555.16 6.9K
12:35 1,555.03 1,555.03 1,555.03 1,555.03 5.6K
12:36 1,555.09 1,555.09 1,555.09 1,555.09 12.9K
12:37 1,554.90 1,554.90 1,554.90 1,554.90 13.5K
12:38 1,554.74 1,554.74 1,554.74 1,554.74 9.1K
12:39 1,554.86 1,554.86 1,554.86 1,554.86 16.1K
12:40 1,554.73 1,554.73 1,554.73 1,554.73 16.2K
12:41 1,554.86 1,554.86 1,554.86 1,554.86 10.1K
12:42 1,554.65 1,554.65 1,554.65 1,554.65 6.5K
12:43 1,554.87 1,554.87 1,554.87 1,554.87 21.9K
12:44 1,554.85 1,554.85 1,554.85 1,554.85 12.3K
12:45 1,554.87 1,554.87 1,554.87 1,554.87 7.9K
12:46 1,554.93 1,554.93 1,554.93 1,554.93 8.5K
12:47 1,555.92 1,555.92 1,555.92 1,555.92 13.9K
12:48 1,556.19 1,556.19 1,556.19 1,556.19 67.3K
12:49 1,556.33 1,556.33 1,556.33 1,556.33 17.6K
12:50 1,556.45 1,556.45 1,556.45 1,556.45 9.7K
12:51 1,556.05 1,556.05 1,556.05 1,556.05 19.9K
12:52 1,556.77 1,556.77 1,556.77 1,556.77 16.1K
12:53 1,556.66 1,556.66 1,556.66 1,556.66 8.8K
12:54 1,557.09 1,557.09 1,557.09 1,557.09 15.9K
12:55 1,556.81 1,556.81 1,556.81 1,556.81 23.6K
12:56 1,556.82 1,556.82 1,556.82 1,556.82 10.6K
12:57 1,556.95 1,556.95 1,556.95 1,556.95 22.7K
12:58 1,556.97 1,556.97 1,556.97 1,556.97 8.2K
12:59 1,557.13 1,557.13 1,557.13 1,557.13 11.3K
13:00 1,556.91 1,556.91 1,556.91 1,556.91 13.3K
13:01 1,557.21 1,557.21 1,557.21 1,557.21 12.6K
13:02 1,557.28 1,557.28 1,557.28 1,557.28 7.2K
13:03 1,557.41 1,557.41 1,557.41 1,557.41 35.9K
13:04 1,557.22 1,557.22 1,557.22 1,557.22 17.1K
13:05 1,557.30 1,557.30 1,557.30 1,557.30 97.8K
13:06 1,557.80 1,557.80 1,557.80 1,557.80 16.7K
13:07 1,557.76 1,557.76 1,557.76 1,557.76 18.2K
13:08 1,557.84 1,557.84 1,557.84 1,557.84 18.7K
13:09 1,557.97 1,557.97 1,557.97 1,557.97 60.5K
13:10 1,558.04 1,558.04 1,558.04 1,558.04 15.8K
13:11 1,557.73 1,557.73 1,557.73 1,557.73 16.6K
13:12 1,557.87 1,557.87 1,557.87 1,557.87 10.9K
13:13 1,557.79 1,557.79 1,557.79 1,557.79 7.6K
13:14 1,557.90 1,557.90 1,557.90 1,557.90 10.0K
13:15 1,557.79 1,557.79 1,557.79 1,557.79 12.5K
13:16 1,558.56 1,558.56 1,558.56 1,558.56 15.0K
13:17 1,558.36 1,558.36 1,558.36 1,558.36 15.7K
13:18 1,558.12 1,558.12 1,558.12 1,558.12 12.8K
13:19 1,558.16 1,558.16 1,558.16 1,558.16 12.5K
13:20 1,558.08 1,558.08 1,558.08 1,558.08 16.1K
13:21 1,558.40 1,558.40 1,558.40 1,558.40 15.9K
13:22 1,558.31 1,558.31 1,558.31 1,558.31 10.0K
13:23 1,558.41 1,558.41 1,558.41 1,558.41 13.1K
13:24 1,558.70 1,558.70 1,558.70 1,558.70 38.2K
13:25 1,558.72 1,558.72 1,558.72 1,558.72 19.6K
13:26 1,558.93 1,558.93 1,558.93 1,558.93 12.1K
13:27 1,558.89 1,558.89 1,558.89 1,558.89 12.3K
13:28 1,559.66 1,559.66 1,559.66 1,559.66 36.9K
13:29 1,559.88 1,559.88 1,559.88 1,559.88 18.1K
13:30 1,559.80 1,559.80 1,559.80 1,559.80 115.7K
13:31 1,560.06 1,560.06 1,560.06 1,560.06 21.5K
13:32 1,559.91 1,559.91 1,559.91 1,559.91 32.1K
13:33 1,560.02 1,560.02 1,560.02 1,560.02 19.9K
13:34 1,559.47 1,559.47 1,559.47 1,559.47 31.3K
13:35 1,559.49 1,559.49 1,559.49 1,559.49 9.2K
13:36 1,560.04 1,560.04 1,560.04 1,560.04 18.7K
13:37 1,560.00 1,560.00 1,560.00 1,560.00 21.7K
13:38 1,559.78 1,559.78 1,559.78 1,559.78 113.4K
13:39 1,558.98 1,558.98 1,558.98 1,558.98 45.9K
13:40 1,558.94 1,558.94 1,558.94 1,558.94 8.4K
13:41 1,558.56 1,558.56 1,558.56 1,558.56 12.8K
13:42 1,557.86 1,557.86 1,557.86 1,557.86 26.3K
13:43 1,556.89 1,556.89 1,556.89 1,556.89 36.4K
13:44 1,556.87 1,556.87 1,556.87 1,556.87 13.2K
13:45 1,557.12 1,557.12 1,557.12 1,557.12 11.1K
13:46 1,556.75 1,556.75 1,556.75 1,556.75 18.6K
13:47 1,556.33 1,556.33 1,556.33 1,556.33 41.0K
13:48 1,556.48 1,556.48 1,556.48 1,556.48 34.8K
13:49 1,554.91 1,554.91 1,554.91 1,554.91 60.7K
13:50 1,555.25 1,555.25 1,555.25 1,555.25 27.6K
13:51 1,555.54 1,555.54 1,555.54 1,555.54 8.8K
13:52 1,555.52 1,555.52 1,555.52 1,555.52 12.5K
13:53 1,555.73 1,555.73 1,555.73 1,555.73 16.6K
13:54 1,556.29 1,556.29 1,556.29 1,556.29 37.6K
13:55 1,555.88 1,555.88 1,555.88 1,555.88 3.4K
13:56 1,556.17 1,556.17 1,556.17 1,556.17 12.2K
13:57 1,556.39 1,556.39 1,556.39 1,556.39 14.0K
13:58 1,556.28 1,556.28 1,556.28 1,556.28 18.4K
13:59 1,556.18 1,556.18 1,556.18 1,556.18 7.1K
14:00 1,556.35 1,556.35 1,556.35 1,556.35 9.2K
14:01 1,556.49 1,556.49 1,556.49 1,556.49 21.4K
14:02 1,556.66 1,556.66 1,556.66 1,556.66 5.1K
14:03 1,556.64 1,556.64 1,556.64 1,556.64 20.7K
14:04 1,556.63 1,556.63 1,556.63 1,556.63 8.1K
14:05 1,556.31 1,556.31 1,556.31 1,556.31 9.6K
14:06 1,556.40 1,556.40 1,556.40 1,556.40 9.0K
14:07 1,556.24 1,556.24 1,556.24 1,556.24 9.2K
14:08 1,556.18 1,556.18 1,556.18 1,556.18 17.1K
14:09 1,556.14 1,556.14 1,556.14 1,556.14 10.9K
14:10 1,555.81 1,555.81 1,555.81 1,555.81 33.0K
14:11 1,556.24 1,556.24 1,556.24 1,556.24 14.3K
14:12 1,555.64 1,555.64 1,555.64 1,555.64 14.1K
14:13 1,555.62 1,555.62 1,555.62 1,555.62 20.5K
14:14 1,554.75 1,554.75 1,554.75 1,554.75 26.3K
14:15 1,554.46 1,554.46 1,554.46 1,554.46 17.2K
14:16 1,554.74 1,554.74 1,554.74 1,554.74 11.9K
14:17 1,554.65 1,554.65 1,554.65 1,554.65 11.1K
14:18 1,555.02 1,555.02 1,555.02 1,555.02 10.4K
14:19 1,555.01 1,555.01 1,555.01 1,555.01 4.2K
14:20 1,554.81 1,554.81 1,554.81 1,554.81 7.2K
14:21 1,554.72 1,554.72 1,554.72 1,554.72 7.3K
14:22 1,554.60 1,554.60 1,554.60 1,554.60 14.9K
14:23 1,554.50 1,554.50 1,554.50 1,554.50 45.9K
14:24 1,554.81 1,554.81 1,554.81 1,554.81 6.3K
14:25 1,554.80 1,554.80 1,554.80 1,554.80 7.9K
14:26 1,554.76 1,554.76 1,554.76 1,554.76 24.8K
14:27 1,554.85 1,554.85 1,554.85 1,554.85 8.6K
14:28 1,554.29 1,554.29 1,554.29 1,554.29 12.2K
14:29 1,554.18 1,554.18 1,554.18 1,554.18 18.0K
14:30 1,554.32 1,554.32 1,554.32 1,554.32 20.2K
14:31 1,554.18 1,554.18 1,554.18 1,554.18 14.0K
14:32 1,553.76 1,553.76 1,553.76 1,553.76 8.1K
14:33 1,553.97 1,553.97 1,553.97 1,553.97 6.4K
14:34 1,553.77 1,553.77 1,553.77 1,553.77 23.6K
14:35 1,554.11 1,554.11 1,554.11 1,554.11 19.1K
14:36 1,553.76 1,553.76 1,553.76 1,553.76 77.3K
14:37 1,553.61 1,553.61 1,553.61 1,553.61 27.4K
14:38 1,553.27 1,553.27 1,553.27 1,553.27 44.7K
14:39 1,553.20 1,553.20 1,553.20 1,553.20 22.1K
14:40 1,552.83 1,552.83 1,552.83 1,552.83 13.4K
14:41 1,552.60 1,552.60 1,552.60 1,552.60 10.9K
14:42 1,553.37 1,553.37 1,553.37 1,553.37 17.7K
14:43 1,553.03 1,553.03 1,553.03 1,553.03 9.5K
14:44 1,552.81 1,552.81 1,552.81 1,552.81 10.6K
14:45 1,552.63 1,552.63 1,552.63 1,552.63 20.3K
14:46 1,552.33 1,552.33 1,552.33 1,552.33 72.0K
14:47 1,552.46 1,552.46 1,552.46 1,552.46 3.7K
14:48 1,552.51 1,552.51 1,552.51 1,552.51 16.6K
14:49 1,552.97 1,552.97 1,552.97 1,552.97 11.1K
14:50 1,553.09 1,553.09 1,553.09 1,553.09 12.4K
14:51 1,552.96 1,552.96 1,552.96 1,552.96 22.4K
14:52 1,553.08 1,553.08 1,553.08 1,553.08 11.1K
14:53 1,553.34 1,553.34 1,553.34 1,553.34 24.0K
14:54 1,553.09 1,553.09 1,553.09 1,553.09 6.6K
14:55 1,553.29 1,553.29 1,553.29 1,553.29 137.0K
14:56 1,553.09 1,553.09 1,553.09 1,553.09 318.6K
14:57 1,553.31 1,553.31 1,553.31 1,553.31 24.1K
14:58 1,553.61 1,553.61 1,553.61 1,553.61 19.1K
14:59 1,554.10 1,554.10 1,554.10 1,554.10 12.3K
15:00 1,554.12 1,554.12 1,554.12 1,554.12 15.8K
15:01 1,554.36 1,554.36 1,554.36 1,554.36 15.5K
15:02 1,554.28 1,554.28 1,554.28 1,554.28 32.5K
15:03 1,554.16 1,554.16 1,554.16 1,554.16 16.3K
15:04 1,554.50 1,554.50 1,554.50 1,554.50 38.8K
15:05 1,554.70 1,554.70 1,554.70 1,554.70 36.5K
15:06 1,554.87 1,554.87 1,554.87 1,554.87 8.3K
15:07 1,554.74 1,554.74 1,554.74 1,554.74 19.1K
15:08 1,554.97 1,554.97 1,554.97 1,554.97 29.2K
15:09 1,554.74 1,554.74 1,554.74 1,554.74 11.6K
15:10 1,554.89 1,554.89 1,554.89 1,554.89 19.6K
15:11 1,554.45 1,554.45 1,554.45 1,554.45 14.7K
15:12 1,554.67 1,554.67 1,554.67 1,554.67 24.2K
15:13 1,554.83 1,554.83 1,554.83 1,554.83 11.4K
15:14 1,554.79 1,554.79 1,554.79 1,554.79 10.8K
15:15 1,555.05 1,555.05 1,555.05 1,555.05 21.8K
15:16 1,554.92 1,554.92 1,554.92 1,554.92 9.5K
15:17 1,555.08 1,555.08 1,555.08 1,555.08 12.5K
15:18 1,555.48 1,555.48 1,555.48 1,555.48 31.0K
15:19 1,555.54 1,555.54 1,555.54 1,555.54 20.0K
15:20 1,555.70 1,555.70 1,555.70 1,555.70 17.4K
15:21 1,555.81 1,555.81 1,555.81 1,555.81 15.9K
15:22 1,555.47 1,555.47 1,555.47 1,555.47 99.7K
15:23 1,555.60 1,555.60 1,555.60 1,555.60 26.5K
15:24 1,555.18 1,555.18 1,555.18 1,555.18 335.3K
15:25 1,555.30 1,555.30 1,555.30 1,555.30 58.1K
15:26 1,555.38 1,555.38 1,555.38 1,555.38 126.0K
15:27 1,555.12 1,555.12 1,555.12 1,555.12 197.7K
15:28 1,555.10 1,555.10 1,555.10 1,555.10 79.0K
15:29 1,555.33 1,555.33 1,555.33 1,555.33 171.9K
15:30 1,554.75 1,554.75 1,554.75 1,554.75 69.4K
15:31 1,555.13 1,555.13 1,555.13 1,555.13 124.3K
15:32 1,551.54 1,551.54 1,551.54 1,551.54 117.9K
15:33 1,549.96 1,549.96 1,549.96 1,549.96 94.4K
15:34 1,549.86 1,549.86 1,549.86 1,549.86 123.3K
15:35 1,547.81 1,547.81 1,547.81 1,547.81 42.1K
15:36 1,548.49 1,548.49 1,548.49 1,548.49 70.6K
15:37 1,549.70 1,549.70 1,549.70 1,549.70 19.1K
15:38 1,549.81 1,549.81 1,549.81 1,549.81 29.1K
15:39 1,550.02 1,550.02 1,550.02 1,550.02 41.0K
15:40 1,549.61 1,549.61 1,549.61 1,549.61 46.8K
15:41 1,549.39 1,549.39 1,549.39 1,549.39 42.0K
15:42 1,549.14 1,549.14 1,549.14 1,549.14 36.1K
15:43 1,549.05 1,549.05 1,549.05 1,549.05 78.8K
15:44 1,548.94 1,548.94 1,548.94 1,548.94 53.8K
15:45 1,548.17 1,548.17 1,548.17 1,548.17 18.2K
15:46 1,548.74 1,548.74 1,548.74 1,548.74 14.6K
15:47 1,548.21 1,548.21 1,548.21 1,548.21 76.1K
15:48 1,548.04 1,548.04 1,548.04 1,548.04 28.6K
15:49 1,547.56 1,547.56 1,547.56 1,547.56 18.9K
15:50 1,548.13 1,548.13 1,548.13 1,548.13 60.2K
15:51 1,548.79 1,548.79 1,548.79 1,548.79 67.0K
15:52 1,547.71 1,547.71 1,547.71 1,547.71 60.1K
15:53 1,548.41 1,548.41 1,548.41 1,548.41 17.9K
15:54 1,547.79 1,547.79 1,547.79 1,547.79 17.8K
15:55 1,547.96 1,547.96 1,547.96 1,547.96 46.2K
15:56 1,547.93 1,547.93 1,547.93 1,547.93 144.5K
15:57 1,547.41 1,547.41 1,547.41 1,547.41 45.1K
15:58 1,546.78 1,546.78 1,546.78 1,546.78 36.1K
15:59 1,546.26 1,546.26 1,546.26 1,546.26 35.7K
16:00 1,545.62 1,545.62 1,545.62 1,545.62 65.2K
16:01 1,544.80 1,544.80 1,544.80 1,544.80 42.1K
16:02 1,544.99 1,544.99 1,544.99 1,544.99 21.2K
16:03 1,543.81 1,543.81 1,543.81 1,543.81 44.9K
16:04 1,544.60 1,544.60 1,544.60 1,544.60 110.1K
16:05 1,544.20 1,544.20 1,544.20 1,544.20 45.4K
16:06 1,544.17 1,544.17 1,544.17 1,544.17 26.9K
16:07 1,544.77 1,544.77 1,544.77 1,544.77 61.5K
16:08 1,545.77 1,545.77 1,545.77 1,545.77 32.6K
16:09 1,545.52 1,545.52 1,545.52 1,545.52 21.3K
16:10 1,544.98 1,544.98 1,544.98 1,544.98 66.3K
16:11 1,546.05 1,546.05 1,546.05 1,546.05 30.5K
16:12 1,545.54 1,545.54 1,545.54 1,545.54 179.3K
16:13 1,545.14 1,545.14 1,545.14 1,545.14 25.9K
16:14 1,545.68 1,545.68 1,545.68 1,545.68 19.3K
16:15 1,545.93 1,545.93 1,545.93 1,545.93 324.1K
16:16 1,546.51 1,546.51 1,546.51 1,546.51 89.0K
16:17 1,546.26 1,546.26 1,546.26 1,546.26 40.9K
16:18 1,545.65 1,545.65 1,545.65 1,545.65 41.6K
16:19 1,546.77 1,546.77 1,546.77 1,546.77 35.6K
16:20 1,547.21 1,547.21 1,547.21 1,547.21 68.8K
16:21 1,546.46 1,546.46 1,546.46 1,546.46 44.5K
16:22 1,547.45 1,547.45 1,547.45 1,547.45 41.3K
16:23 1,547.18 1,547.18 1,547.18 1,547.18 21.1K
16:24 1,547.17 1,547.17 1,547.17 1,547.17 15.0K
16:25 1,548.10 1,548.10 1,548.10 1,548.10 37.8K
16:26 1,549.46 1,549.46 1,549.46 1,549.46 43.9K
16:27 1,549.29 1,549.29 1,549.29 1,549.29 108.1K
16:28 1,549.29 1,549.29 1,549.29 1,549.29 72.8K
16:29 1,549.17 1,549.17 1,549.17 1,549.17 26.0K
16:30 1,549.57 1,549.57 1,549.57 1,549.57 33.9K
16:31 1,549.28 1,549.28 1,549.28 1,549.28 49.2K
16:32 1,549.28 1,549.28 1,549.28 1,549.28 38.3K
16:33 1,549.76 1,549.76 1,549.76 1,549.76 38.0K
16:34 1,549.60 1,549.60 1,549.60 1,549.60 45.5K
16:35 1,549.30 1,549.30 1,549.30 1,549.30 93.0K
16:36 1,549.41 1,549.41 1,549.41 1,549.41 28.9K
16:37 1,550.49 1,550.49 1,550.49 1,550.49 35.3K
16:38 1,550.80 1,550.80 1,550.80 1,550.80 76.5K
16:39 1,550.12 1,550.12 1,550.12 1,550.12 38.4K
16:40 1,549.64 1,549.64 1,549.64 1,549.64 56.5K
16:41 1,549.91 1,549.91 1,549.91 1,549.91 236.2K
16:42 1,549.64 1,549.64 1,549.64 1,549.64 107.5K
16:43 1,550.11 1,550.11 1,550.11 1,550.11 45.4K
16:44 1,549.66 1,549.66 1,549.66 1,549.66 51.9K
16:45 1,549.62 1,549.62 1,549.62 1,549.62 28.5K
16:46 1,550.48 1,550.48 1,550.48 1,550.48 47.4K
16:47 1,550.28 1,550.28 1,550.28 1,550.28 111.9K
16:48 1,549.42 1,549.42 1,549.42 1,549.42 43.8K
16:49 1,549.02 1,549.02 1,549.02 1,549.02 42.8K
16:50 1,548.79 1,548.79 1,548.79 1,548.79 41.5K
16:51 1,548.87 1,548.87 1,548.87 1,548.87 40.7K
16:52 1,548.11 1,548.11 1,548.11 1,548.11 146.7K
16:53 1,549.21 1,549.21 1,549.21 1,549.21 70.7K
16:54 1,548.50 1,548.50 1,548.50 1,548.50 41.3K
16:55 1,548.24 1,548.24 1,548.24 1,548.24 6,099.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし