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 1,575.02 1,575.02 1,575.02 1,575.02 1,552.6K
09:01 1,573.33 1,573.33 1,573.33 1,573.33 365.0K
09:02 1,569.56 1,569.56 1,569.56 1,569.56 302.7K
09:03 1,568.85 1,568.85 1,568.85 1,568.85 239.4K
09:04 1,568.49 1,568.49 1,568.49 1,568.49 264.3K
09:05 1,569.33 1,569.33 1,569.33 1,569.33 223.1K
09:06 1,569.38 1,569.38 1,569.38 1,569.38 283.4K
09:07 1,568.09 1,568.09 1,568.09 1,568.09 174.2K
09:08 1,567.44 1,567.44 1,567.44 1,567.44 296.5K
09:09 1,566.85 1,566.85 1,566.85 1,566.85 167.2K
09:10 1,567.45 1,567.45 1,567.45 1,567.45 196.9K
09:11 1,567.34 1,567.34 1,567.34 1,567.34 39.9K
09:12 1,564.77 1,564.77 1,564.77 1,564.77 232.4K
09:13 1,566.55 1,566.55 1,566.55 1,566.55 74.2K
09:14 1,566.39 1,566.39 1,566.39 1,566.39 21.8K
09:15 1,565.88 1,565.88 1,565.88 1,565.88 140.6K
09:16 1,566.08 1,566.08 1,566.08 1,566.08 81.7K
09:17 1,566.16 1,566.16 1,566.16 1,566.16 226.8K
09:18 1,565.47 1,565.47 1,565.47 1,565.47 80.2K
09:19 1,564.73 1,564.73 1,564.73 1,564.73 82.0K
09:20 1,564.59 1,564.59 1,564.59 1,564.59 66.5K
09:21 1,564.72 1,564.72 1,564.72 1,564.72 53.8K
09:22 1,565.36 1,565.36 1,565.36 1,565.36 36.6K
09:23 1,566.24 1,566.24 1,566.24 1,566.24 57.7K
09:24 1,566.52 1,566.52 1,566.52 1,566.52 41.3K
09:25 1,566.84 1,566.84 1,566.84 1,566.84 29.4K
09:26 1,566.38 1,566.38 1,566.38 1,566.38 85.8K
09:27 1,566.25 1,566.25 1,566.25 1,566.25 186.6K
09:28 1,566.45 1,566.45 1,566.45 1,566.45 40.7K
09:29 1,566.66 1,566.66 1,566.66 1,566.66 41.7K
09:30 1,566.72 1,566.72 1,566.72 1,566.72 21.6K
09:31 1,568.16 1,568.16 1,568.16 1,568.16 632.3K
09:32 1,568.18 1,568.18 1,568.18 1,568.18 36.7K
09:33 1,568.05 1,568.05 1,568.05 1,568.05 80.2K
09:34 1,566.74 1,566.74 1,566.74 1,566.74 43.4K
09:35 1,565.48 1,565.48 1,565.48 1,565.48 84.5K
09:36 1,565.41 1,565.41 1,565.41 1,565.41 21.6K
09:37 1,565.18 1,565.18 1,565.18 1,565.18 22.8K
09:38 1,564.66 1,564.66 1,564.66 1,564.66 28.4K
09:39 1,564.38 1,564.38 1,564.38 1,564.38 60.3K
09:40 1,564.63 1,564.63 1,564.63 1,564.63 20.1K
09:41 1,564.47 1,564.47 1,564.47 1,564.47 45.8K
09:42 1,564.68 1,564.68 1,564.68 1,564.68 27.3K
09:43 1,563.74 1,563.74 1,563.74 1,563.74 41.4K
09:44 1,564.16 1,564.16 1,564.16 1,564.16 32.1K
09:45 1,564.23 1,564.23 1,564.23 1,564.23 24.2K
09:46 1,563.99 1,563.99 1,563.99 1,563.99 32.3K
09:47 1,563.93 1,563.93 1,563.93 1,563.93 98.7K
09:48 1,563.78 1,563.78 1,563.78 1,563.78 8.1K
09:49 1,563.72 1,563.72 1,563.72 1,563.72 69.0K
09:50 1,564.18 1,564.18 1,564.18 1,564.18 14.7K
09:51 1,564.69 1,564.69 1,564.69 1,564.69 50.2K
09:52 1,564.85 1,564.85 1,564.85 1,564.85 12.7K
09:53 1,565.79 1,565.79 1,565.79 1,565.79 21.7K
09:54 1,566.07 1,566.07 1,566.07 1,566.07 18.8K
09:55 1,565.84 1,565.84 1,565.84 1,565.84 34.3K
09:56 1,565.88 1,565.88 1,565.88 1,565.88 43.3K
09:57 1,565.99 1,565.99 1,565.99 1,565.99 30.8K
09:58 1,565.75 1,565.75 1,565.75 1,565.75 26.2K
09:59 1,566.10 1,566.10 1,566.10 1,566.10 45.3K
10:00 1,566.50 1,566.50 1,566.50 1,566.50 68.2K
10:01 1,566.55 1,566.55 1,566.55 1,566.55 25.4K
10:02 1,567.26 1,567.26 1,567.26 1,567.26 32.0K
10:03 1,566.98 1,566.98 1,566.98 1,566.98 24.6K
10:04 1,566.57 1,566.57 1,566.57 1,566.57 16.0K
10:05 1,566.46 1,566.46 1,566.46 1,566.46 12.4K
10:06 1,565.98 1,565.98 1,565.98 1,565.98 102.0K
10:07 1,565.49 1,565.49 1,565.49 1,565.49 29.2K
10:08 1,564.67 1,564.67 1,564.67 1,564.67 30.9K
10:09 1,564.87 1,564.87 1,564.87 1,564.87 21.0K
10:10 1,565.16 1,565.16 1,565.16 1,565.16 18.5K
10:11 1,565.51 1,565.51 1,565.51 1,565.51 11.8K
10:12 1,565.63 1,565.63 1,565.63 1,565.63 16.6K
10:13 1,565.65 1,565.65 1,565.65 1,565.65 28.2K
10:14 1,565.11 1,565.11 1,565.11 1,565.11 18.4K
10:15 1,565.18 1,565.18 1,565.18 1,565.18 71.2K
10:16 1,565.17 1,565.17 1,565.17 1,565.17 20.3K
10:17 1,565.44 1,565.44 1,565.44 1,565.44 42.4K
10:18 1,565.41 1,565.41 1,565.41 1,565.41 26.5K
10:19 1,565.50 1,565.50 1,565.50 1,565.50 19.5K
10:20 1,565.72 1,565.72 1,565.72 1,565.72 100.3K
10:21 1,565.77 1,565.77 1,565.77 1,565.77 10.0K
10:22 1,566.29 1,566.29 1,566.29 1,566.29 28.1K
10:23 1,566.36 1,566.36 1,566.36 1,566.36 8.9K
10:24 1,566.58 1,566.58 1,566.58 1,566.58 41.1K
10:25 1,566.21 1,566.21 1,566.21 1,566.21 108.9K
10:26 1,566.05 1,566.05 1,566.05 1,566.05 210.4K
10:27 1,566.24 1,566.24 1,566.24 1,566.24 23.0K
10:28 1,566.25 1,566.25 1,566.25 1,566.25 18.3K
10:29 1,566.30 1,566.30 1,566.30 1,566.30 15.2K
10:30 1,566.29 1,566.29 1,566.29 1,566.29 19.0K
10:31 1,566.25 1,566.25 1,566.25 1,566.25 21.9K
10:32 1,566.60 1,566.60 1,566.60 1,566.60 99.1K
10:33 1,566.38 1,566.38 1,566.38 1,566.38 23.3K
10:34 1,566.86 1,566.86 1,566.86 1,566.86 56.1K
10:35 1,567.12 1,567.12 1,567.12 1,567.12 13.8K
10:36 1,567.82 1,567.82 1,567.82 1,567.82 20.4K
10:37 1,568.00 1,568.00 1,568.00 1,568.00 43.9K
10:38 1,567.34 1,567.34 1,567.34 1,567.34 25.6K
10:39 1,567.37 1,567.37 1,567.37 1,567.37 14.3K
10:40 1,567.31 1,567.31 1,567.31 1,567.31 40.0K
10:41 1,566.61 1,566.61 1,566.61 1,566.61 19.9K
10:42 1,566.87 1,566.87 1,566.87 1,566.87 33.2K
10:43 1,567.13 1,567.13 1,567.13 1,567.13 48.5K
10:44 1,567.65 1,567.65 1,567.65 1,567.65 83.4K
10:45 1,567.64 1,567.64 1,567.64 1,567.64 54.9K
10:46 1,567.80 1,567.80 1,567.80 1,567.80 37.8K
10:47 1,567.36 1,567.36 1,567.36 1,567.36 8.4K
10:48 1,567.03 1,567.03 1,567.03 1,567.03 12.2K
10:49 1,566.75 1,566.75 1,566.75 1,566.75 9.1K
10:50 1,567.03 1,567.03 1,567.03 1,567.03 11.4K
10:51 1,566.41 1,566.41 1,566.41 1,566.41 16.2K
10:52 1,566.02 1,566.02 1,566.02 1,566.02 23.5K
10:53 1,565.70 1,565.70 1,565.70 1,565.70 44.0K
10:54 1,565.60 1,565.60 1,565.60 1,565.60 20.0K
10:55 1,565.88 1,565.88 1,565.88 1,565.88 15.3K
10:56 1,565.77 1,565.77 1,565.77 1,565.77 20.9K
10:57 1,565.33 1,565.33 1,565.33 1,565.33 18.6K
10:58 1,565.63 1,565.63 1,565.63 1,565.63 69.0K
10:59 1,565.22 1,565.22 1,565.22 1,565.22 22.6K
11:00 1,564.48 1,564.48 1,564.48 1,564.48 60.7K
11:01 1,565.29 1,565.29 1,565.29 1,565.29 41.5K
11:02 1,564.70 1,564.70 1,564.70 1,564.70 24.1K
11:03 1,564.67 1,564.67 1,564.67 1,564.67 24.9K
11:04 1,564.78 1,564.78 1,564.78 1,564.78 14.5K
11:05 1,564.87 1,564.87 1,564.87 1,564.87 14.9K
11:06 1,564.98 1,564.98 1,564.98 1,564.98 34.0K
11:07 1,565.47 1,565.47 1,565.47 1,565.47 57.1K
11:08 1,565.94 1,565.94 1,565.94 1,565.94 41.8K
11:09 1,566.06 1,566.06 1,566.06 1,566.06 12.7K
11:10 1,566.33 1,566.33 1,566.33 1,566.33 8.3K
11:11 1,565.48 1,565.48 1,565.48 1,565.48 35.3K
11:12 1,565.39 1,565.39 1,565.39 1,565.39 7.9K
11:13 1,565.28 1,565.28 1,565.28 1,565.28 9.7K
11:14 1,565.34 1,565.34 1,565.34 1,565.34 49.3K
11:15 1,565.05 1,565.05 1,565.05 1,565.05 35.5K
11:16 1,564.62 1,564.62 1,564.62 1,564.62 218.1K
11:17 1,564.01 1,564.01 1,564.01 1,564.01 52.1K
11:18 1,563.67 1,563.67 1,563.67 1,563.67 30.0K
11:19 1,564.03 1,564.03 1,564.03 1,564.03 34.9K
11:20 1,563.46 1,563.46 1,563.46 1,563.46 27.2K
11:21 1,562.72 1,562.72 1,562.72 1,562.72 25.3K
11:22 1,563.07 1,563.07 1,563.07 1,563.07 40.7K
11:23 1,562.81 1,562.81 1,562.81 1,562.81 15.1K
11:24 1,562.75 1,562.75 1,562.75 1,562.75 299.1K
11:25 1,562.57 1,562.57 1,562.57 1,562.57 32.0K
11:26 1,560.90 1,560.90 1,560.90 1,560.90 28.8K
11:27 1,560.62 1,560.62 1,560.62 1,560.62 42.5K
11:28 1,560.60 1,560.60 1,560.60 1,560.60 16.2K
11:29 1,560.84 1,560.84 1,560.84 1,560.84 35.5K
11:30 1,561.15 1,561.15 1,561.15 1,561.15 62.3K
11:31 1,561.27 1,561.27 1,561.27 1,561.27 21.0K
11:32 1,561.16 1,561.16 1,561.16 1,561.16 45.7K
11:33 1,560.78 1,560.78 1,560.78 1,560.78 16.7K
11:34 1,561.34 1,561.34 1,561.34 1,561.34 41.1K
11:35 1,561.71 1,561.71 1,561.71 1,561.71 6.5K
11:36 1,561.92 1,561.92 1,561.92 1,561.92 24.7K
11:37 1,561.79 1,561.79 1,561.79 1,561.79 8.1K
11:38 1,562.31 1,562.31 1,562.31 1,562.31 19.7K
11:39 1,561.87 1,561.87 1,561.87 1,561.87 51.5K
11:40 1,562.08 1,562.08 1,562.08 1,562.08 6.6K
11:41 1,562.76 1,562.76 1,562.76 1,562.76 16.3K
11:42 1,562.95 1,562.95 1,562.95 1,562.95 19.0K
11:43 1,563.04 1,563.04 1,563.04 1,563.04 7.6K
11:44 1,563.28 1,563.28 1,563.28 1,563.28 25.1K
11:45 1,562.86 1,562.86 1,562.86 1,562.86 27.2K
11:46 1,563.06 1,563.06 1,563.06 1,563.06 24.2K
11:47 1,561.98 1,561.98 1,561.98 1,561.98 46.9K
11:48 1,561.69 1,561.69 1,561.69 1,561.69 12.3K
11:49 1,561.87 1,561.87 1,561.87 1,561.87 11.1K
11:50 1,561.85 1,561.85 1,561.85 1,561.85 13.3K
11:51 1,561.73 1,561.73 1,561.73 1,561.73 27.6K
11:52 1,561.44 1,561.44 1,561.44 1,561.44 14.5K
11:53 1,561.14 1,561.14 1,561.14 1,561.14 8.6K
11:54 1,561.41 1,561.41 1,561.41 1,561.41 7.7K
11:55 1,561.30 1,561.30 1,561.30 1,561.30 7.3K
11:56 1,561.51 1,561.51 1,561.51 1,561.51 4.9K
11:57 1,563.00 1,563.00 1,563.00 1,563.00 16.7K
11:58 1,563.26 1,563.26 1,563.26 1,563.26 11.9K
11:59 1,562.88 1,562.88 1,562.88 1,562.88 12.6K
12:00 1,562.37 1,562.37 1,562.37 1,562.37 6.8K
12:01 1,562.33 1,562.33 1,562.33 1,562.33 11.5K
12:02 1,562.07 1,562.07 1,562.07 1,562.07 16.5K
12:03 1,561.69 1,561.69 1,561.69 1,561.69 16.8K
12:04 1,561.77 1,561.77 1,561.77 1,561.77 19.3K
12:05 1,561.60 1,561.60 1,561.60 1,561.60 6.9K
12:06 1,562.20 1,562.20 1,562.20 1,562.20 10.5K
12:07 1,562.40 1,562.40 1,562.40 1,562.40 6.6K
12:08 1,562.44 1,562.44 1,562.44 1,562.44 7.2K
12:09 1,562.51 1,562.51 1,562.51 1,562.51 14.4K
12:10 1,562.41 1,562.41 1,562.41 1,562.41 10.2K
12:11 1,562.75 1,562.75 1,562.75 1,562.75 7.2K
12:12 1,562.73 1,562.73 1,562.73 1,562.73 9.8K
12:13 1,562.77 1,562.77 1,562.77 1,562.77 7.5K
12:14 1,563.44 1,563.44 1,563.44 1,563.44 46.9K
12:15 1,563.49 1,563.49 1,563.49 1,563.49 7.4K
12:16 1,563.21 1,563.21 1,563.21 1,563.21 42.6K
12:17 1,563.93 1,563.93 1,563.93 1,563.93 38.8K
12:18 1,564.10 1,564.10 1,564.10 1,564.10 25.8K
12:19 1,565.54 1,565.54 1,565.54 1,565.54 28.4K
12:20 1,565.57 1,565.57 1,565.57 1,565.57 38.1K
12:21 1,565.31 1,565.31 1,565.31 1,565.31 15.5K
12:22 1,565.40 1,565.40 1,565.40 1,565.40 77.6K
12:23 1,564.74 1,564.74 1,564.74 1,564.74 19.9K
12:24 1,565.61 1,565.61 1,565.61 1,565.61 23.9K
12:25 1,566.05 1,566.05 1,566.05 1,566.05 23.1K
12:26 1,566.54 1,566.54 1,566.54 1,566.54 17.3K
12:27 1,567.21 1,567.21 1,567.21 1,567.21 38.4K
12:28 1,567.14 1,567.14 1,567.14 1,567.14 12.6K
12:29 1,566.34 1,566.34 1,566.34 1,566.34 22.0K
12:30 1,566.95 1,566.95 1,566.95 1,566.95 24.1K
12:31 1,566.83 1,566.83 1,566.83 1,566.83 18.3K
12:32 1,567.44 1,567.44 1,567.44 1,567.44 29.4K
12:33 1,567.25 1,567.25 1,567.25 1,567.25 21.0K
12:34 1,567.19 1,567.19 1,567.19 1,567.19 58.7K
12:35 1,567.28 1,567.28 1,567.28 1,567.28 7.6K
12:36 1,567.71 1,567.71 1,567.71 1,567.71 9.4K
12:37 1,567.71 1,567.71 1,567.71 1,567.71 9.2K
12:38 1,568.15 1,568.15 1,568.15 1,568.15 14.1K
12:39 1,568.15 1,568.15 1,568.15 1,568.15 50.1K
12:40 1,568.44 1,568.44 1,568.44 1,568.44 39.0K
12:41 1,569.51 1,569.51 1,569.51 1,569.51 24.1K
12:42 1,569.49 1,569.49 1,569.49 1,569.49 28.2K
12:43 1,569.32 1,569.32 1,569.32 1,569.32 7.4K
12:44 1,569.21 1,569.21 1,569.21 1,569.21 12.6K
12:45 1,568.72 1,568.72 1,568.72 1,568.72 10.2K
12:46 1,568.65 1,568.65 1,568.65 1,568.65 17.1K
12:47 1,568.52 1,568.52 1,568.52 1,568.52 11.3K
12:48 1,568.58 1,568.58 1,568.58 1,568.58 11.7K
12:49 1,568.67 1,568.67 1,568.67 1,568.67 5.3K
12:50 1,568.63 1,568.63 1,568.63 1,568.63 9.0K
12:51 1,567.76 1,567.76 1,567.76 1,567.76 38.6K
12:52 1,568.01 1,568.01 1,568.01 1,568.01 816.3K
12:53 1,568.26 1,568.26 1,568.26 1,568.26 66.1K
12:54 1,568.89 1,568.89 1,568.89 1,568.89 12.8K
12:55 1,568.88 1,568.88 1,568.88 1,568.88 95.8K
12:56 1,568.88 1,568.88 1,568.88 1,568.88 12.0K
12:57 1,568.91 1,568.91 1,568.91 1,568.91 7.7K
12:58 1,568.82 1,568.82 1,568.82 1,568.82 37.3K
12:59 1,568.80 1,568.80 1,568.80 1,568.80 35.4K
13:00 1,569.10 1,569.10 1,569.10 1,569.10 31.1K
13:01 1,568.34 1,568.34 1,568.34 1,568.34 11.5K
13:02 1,568.30 1,568.30 1,568.30 1,568.30 7.0K
13:03 1,568.31 1,568.31 1,568.31 1,568.31 23.5K
13:04 1,568.89 1,568.89 1,568.89 1,568.89 33.4K
13:05 1,569.00 1,569.00 1,569.00 1,569.00 13.1K
13:06 1,568.41 1,568.41 1,568.41 1,568.41 10.3K
13:07 1,568.56 1,568.56 1,568.56 1,568.56 5.8K
13:08 1,568.69 1,568.69 1,568.69 1,568.69 7.5K
13:09 1,568.85 1,568.85 1,568.85 1,568.85 26.6K
13:10 1,568.83 1,568.83 1,568.83 1,568.83 31.0K
13:11 1,568.37 1,568.37 1,568.37 1,568.37 13.7K
13:12 1,567.97 1,567.97 1,567.97 1,567.97 23.8K
13:13 1,567.46 1,567.46 1,567.46 1,567.46 15.9K
13:14 1,567.79 1,567.79 1,567.79 1,567.79 92.0K
13:15 1,568.22 1,568.22 1,568.22 1,568.22 15.7K
13:16 1,569.13 1,569.13 1,569.13 1,569.13 15.1K
13:17 1,569.63 1,569.63 1,569.63 1,569.63 11.4K
13:18 1,569.95 1,569.95 1,569.95 1,569.95 12.9K
13:19 1,569.30 1,569.30 1,569.30 1,569.30 175.8K
13:20 1,569.35 1,569.35 1,569.35 1,569.35 6.6K
13:21 1,569.61 1,569.61 1,569.61 1,569.61 16.0K
13:22 1,569.23 1,569.23 1,569.23 1,569.23 12.7K
13:23 1,569.27 1,569.27 1,569.27 1,569.27 42.3K
13:24 1,569.17 1,569.17 1,569.17 1,569.17 11.5K
13:25 1,569.17 1,569.17 1,569.17 1,569.17 4.9K
13:26 1,569.47 1,569.47 1,569.47 1,569.47 21.7K
13:27 1,569.27 1,569.27 1,569.27 1,569.27 25.1K
13:28 1,569.59 1,569.59 1,569.59 1,569.59 10.5K
13:29 1,568.95 1,568.95 1,568.95 1,568.95 37.7K
13:30 1,568.80 1,568.80 1,568.80 1,568.80 20.4K
13:31 1,568.30 1,568.30 1,568.30 1,568.30 7.8K
13:32 1,568.26 1,568.26 1,568.26 1,568.26 43.0K
13:33 1,567.59 1,567.59 1,567.59 1,567.59 45.2K
13:34 1,566.96 1,566.96 1,566.96 1,566.96 33.6K
13:35 1,567.33 1,567.33 1,567.33 1,567.33 5.8K
13:36 1,566.82 1,566.82 1,566.82 1,566.82 10.7K
13:37 1,566.99 1,566.99 1,566.99 1,566.99 8.2K
13:38 1,567.09 1,567.09 1,567.09 1,567.09 4.8K
13:39 1,567.23 1,567.23 1,567.23 1,567.23 11.5K
13:40 1,566.70 1,566.70 1,566.70 1,566.70 17.4K
13:41 1,566.27 1,566.27 1,566.27 1,566.27 25.8K
13:42 1,566.91 1,566.91 1,566.91 1,566.91 33.9K
13:43 1,567.22 1,567.22 1,567.22 1,567.22 10.9K
13:44 1,567.29 1,567.29 1,567.29 1,567.29 152.3K
13:45 1,567.58 1,567.58 1,567.58 1,567.58 57.6K
13:46 1,567.56 1,567.56 1,567.56 1,567.56 4.8K
13:47 1,567.64 1,567.64 1,567.64 1,567.64 15.5K
13:48 1,566.99 1,566.99 1,566.99 1,566.99 13.2K
13:49 1,566.98 1,566.98 1,566.98 1,566.98 11.8K
13:50 1,567.47 1,567.47 1,567.47 1,567.47 91.1K
13:51 1,567.77 1,567.77 1,567.77 1,567.77 74.4K
13:52 1,568.42 1,568.42 1,568.42 1,568.42 104.0K
13:53 1,568.01 1,568.01 1,568.01 1,568.01 42.4K
13:54 1,567.39 1,567.39 1,567.39 1,567.39 42.5K
13:55 1,567.58 1,567.58 1,567.58 1,567.58 13.7K
13:56 1,567.42 1,567.42 1,567.42 1,567.42 23.8K
13:57 1,567.63 1,567.63 1,567.63 1,567.63 6.6K
13:58 1,566.74 1,566.74 1,566.74 1,566.74 16.8K
13:59 1,566.39 1,566.39 1,566.39 1,566.39 13.9K
14:00 1,566.03 1,566.03 1,566.03 1,566.03 5.6K
14:01 1,565.81 1,565.81 1,565.81 1,565.81 33.8K
14:02 1,565.83 1,565.83 1,565.83 1,565.83 47.4K
14:03 1,565.53 1,565.53 1,565.53 1,565.53 85.7K
14:04 1,565.80 1,565.80 1,565.80 1,565.80 34.0K
14:05 1,565.86 1,565.86 1,565.86 1,565.86 23.3K
14:06 1,565.91 1,565.91 1,565.91 1,565.91 13.7K
14:07 1,565.59 1,565.59 1,565.59 1,565.59 14.2K
14:08 1,565.95 1,565.95 1,565.95 1,565.95 9.9K
14:09 1,566.00 1,566.00 1,566.00 1,566.00 36.8K
14:10 1,564.65 1,564.65 1,564.65 1,564.65 22.2K
14:11 1,564.75 1,564.75 1,564.75 1,564.75 25.6K
14:12 1,564.46 1,564.46 1,564.46 1,564.46 43.7K
14:13 1,564.37 1,564.37 1,564.37 1,564.37 239.4K
14:14 1,564.49 1,564.49 1,564.49 1,564.49 18.1K
14:15 1,564.16 1,564.16 1,564.16 1,564.16 16.7K
14:16 1,564.05 1,564.05 1,564.05 1,564.05 16.6K
14:17 1,564.34 1,564.34 1,564.34 1,564.34 14.6K
14:18 1,564.80 1,564.80 1,564.80 1,564.80 12.8K
14:19 1,564.74 1,564.74 1,564.74 1,564.74 295.3K
14:20 1,564.58 1,564.58 1,564.58 1,564.58 7.9K
14:21 1,564.44 1,564.44 1,564.44 1,564.44 6.8K
14:22 1,564.40 1,564.40 1,564.40 1,564.40 13.6K
14:23 1,564.20 1,564.20 1,564.20 1,564.20 5.4K
14:24 1,563.57 1,563.57 1,563.57 1,563.57 29.7K
14:25 1,564.06 1,564.06 1,564.06 1,564.06 5.9K
14:26 1,564.16 1,564.16 1,564.16 1,564.16 16.3K
14:27 1,564.21 1,564.21 1,564.21 1,564.21 188.1K
14:28 1,563.79 1,563.79 1,563.79 1,563.79 5.8K
14:29 1,564.42 1,564.42 1,564.42 1,564.42 15.5K
14:30 1,564.26 1,564.26 1,564.26 1,564.26 9.4K
14:31 1,564.14 1,564.14 1,564.14 1,564.14 13.0K
14:32 1,564.07 1,564.07 1,564.07 1,564.07 12.3K
14:33 1,564.24 1,564.24 1,564.24 1,564.24 25.3K
14:34 1,564.20 1,564.20 1,564.20 1,564.20 11.7K
14:35 1,563.53 1,563.53 1,563.53 1,563.53 13.9K
14:36 1,563.83 1,563.83 1,563.83 1,563.83 11.1K
14:37 1,564.19 1,564.19 1,564.19 1,564.19 5.5K
14:38 1,564.02 1,564.02 1,564.02 1,564.02 13.9K
14:39 1,564.10 1,564.10 1,564.10 1,564.10 19.0K
14:40 1,563.65 1,563.65 1,563.65 1,563.65 19.6K
14:41 1,563.24 1,563.24 1,563.24 1,563.24 8.8K
14:42 1,563.02 1,563.02 1,563.02 1,563.02 57.3K
14:43 1,563.07 1,563.07 1,563.07 1,563.07 7.7K
14:44 1,562.76 1,562.76 1,562.76 1,562.76 11.4K
14:45 1,563.15 1,563.15 1,563.15 1,563.15 27.6K
14:46 1,563.41 1,563.41 1,563.41 1,563.41 19.8K
14:47 1,562.95 1,562.95 1,562.95 1,562.95 10.9K
14:48 1,562.90 1,562.90 1,562.90 1,562.90 18.5K
14:49 1,563.11 1,563.11 1,563.11 1,563.11 8.4K
14:50 1,563.12 1,563.12 1,563.12 1,563.12 24.0K
14:51 1,562.98 1,562.98 1,562.98 1,562.98 20.1K
14:52 1,563.21 1,563.21 1,563.21 1,563.21 30.3K
14:53 1,563.16 1,563.16 1,563.16 1,563.16 33.2K
14:54 1,562.69 1,562.69 1,562.69 1,562.69 18.8K
14:55 1,562.80 1,562.80 1,562.80 1,562.80 40.2K
14:56 1,561.78 1,561.78 1,561.78 1,561.78 45.2K
14:57 1,562.00 1,562.00 1,562.00 1,562.00 12.1K
14:58 1,561.59 1,561.59 1,561.59 1,561.59 24.2K
14:59 1,561.34 1,561.34 1,561.34 1,561.34 25.5K
15:00 1,561.44 1,561.44 1,561.44 1,561.44 21.2K
15:01 1,561.94 1,561.94 1,561.94 1,561.94 54.0K
15:02 1,561.40 1,561.40 1,561.40 1,561.40 13.1K
15:03 1,560.19 1,560.19 1,560.19 1,560.19 33.6K
15:04 1,560.71 1,560.71 1,560.71 1,560.71 12.0K
15:05 1,560.58 1,560.58 1,560.58 1,560.58 9.0K
15:06 1,560.80 1,560.80 1,560.80 1,560.80 67.2K
15:07 1,560.39 1,560.39 1,560.39 1,560.39 29.9K
15:08 1,560.13 1,560.13 1,560.13 1,560.13 25.2K
15:09 1,559.97 1,559.97 1,559.97 1,559.97 9.8K
15:10 1,560.04 1,560.04 1,560.04 1,560.04 35.9K
15:11 1,559.11 1,559.11 1,559.11 1,559.11 23.7K
15:12 1,559.36 1,559.36 1,559.36 1,559.36 23.4K
15:13 1,558.85 1,558.85 1,558.85 1,558.85 20.0K
15:14 1,558.88 1,558.88 1,558.88 1,558.88 20.3K
15:15 1,558.56 1,558.56 1,558.56 1,558.56 22.1K
15:16 1,558.23 1,558.23 1,558.23 1,558.23 143.9K
15:17 1,557.44 1,557.44 1,557.44 1,557.44 67.3K
15:18 1,556.66 1,556.66 1,556.66 1,556.66 41.1K
15:19 1,556.78 1,556.78 1,556.78 1,556.78 48.7K
15:20 1,556.58 1,556.58 1,556.58 1,556.58 23.3K
15:21 1,556.23 1,556.23 1,556.23 1,556.23 44.5K
15:22 1,555.89 1,555.89 1,555.89 1,555.89 43.6K
15:23 1,556.15 1,556.15 1,556.15 1,556.15 1,079.1K
15:24 1,555.25 1,555.25 1,555.25 1,555.25 177.2K
15:25 1,555.16 1,555.16 1,555.16 1,555.16 34.8K
15:26 1,555.42 1,555.42 1,555.42 1,555.42 30.2K
15:27 1,556.36 1,556.36 1,556.36 1,556.36 42.3K
15:28 1,556.21 1,556.21 1,556.21 1,556.21 44.0K
15:29 1,556.24 1,556.24 1,556.24 1,556.24 16.5K
15:30 1,556.83 1,556.83 1,556.83 1,556.83 70.0K
15:31 1,556.50 1,556.50 1,556.50 1,556.50 22.0K
15:32 1,555.71 1,555.71 1,555.71 1,555.71 34.6K
15:33 1,553.70 1,553.70 1,553.70 1,553.70 37.6K
15:34 1,552.94 1,552.94 1,552.94 1,552.94 26.7K
15:35 1,553.41 1,553.41 1,553.41 1,553.41 29.6K
15:36 1,553.61 1,553.61 1,553.61 1,553.61 24.8K
15:37 1,553.52 1,553.52 1,553.52 1,553.52 13.6K
15:38 1,554.58 1,554.58 1,554.58 1,554.58 29.7K
15:39 1,554.63 1,554.63 1,554.63 1,554.63 14.6K
15:40 1,554.25 1,554.25 1,554.25 1,554.25 24.0K
15:41 1,555.47 1,555.47 1,555.47 1,555.47 26.4K
15:42 1,555.77 1,555.77 1,555.77 1,555.77 63.9K
15:43 1,556.55 1,556.55 1,556.55 1,556.55 26.9K
15:44 1,555.47 1,555.47 1,555.47 1,555.47 32.3K
15:45 1,556.56 1,556.56 1,556.56 1,556.56 14.9K
15:46 1,556.81 1,556.81 1,556.81 1,556.81 40.0K
15:47 1,556.33 1,556.33 1,556.33 1,556.33 23.9K
15:48 1,557.35 1,557.35 1,557.35 1,557.35 112.8K
15:49 1,557.69 1,557.69 1,557.69 1,557.69 20.7K
15:50 1,557.62 1,557.62 1,557.62 1,557.62 23.9K
15:51 1,557.16 1,557.16 1,557.16 1,557.16 30.4K
15:52 1,558.14 1,558.14 1,558.14 1,558.14 13.2K
15:53 1,558.10 1,558.10 1,558.10 1,558.10 40.5K
15:54 1,558.17 1,558.17 1,558.17 1,558.17 17.5K
15:55 1,556.55 1,556.55 1,556.55 1,556.55 27.2K
15:56 1,556.62 1,556.62 1,556.62 1,556.62 19.5K
15:57 1,556.71 1,556.71 1,556.71 1,556.71 32.6K
15:58 1,556.39 1,556.39 1,556.39 1,556.39 21.9K
15:59 1,555.85 1,555.85 1,555.85 1,555.85 18.8K
16:00 1,556.30 1,556.30 1,556.30 1,556.30 14.8K
16:01 1,555.77 1,555.77 1,555.77 1,555.77 19.7K
16:02 1,555.85 1,555.85 1,555.85 1,555.85 34.1K
16:03 1,554.99 1,554.99 1,554.99 1,554.99 43.9K
16:04 1,554.97 1,554.97 1,554.97 1,554.97 17.2K
16:05 1,555.27 1,555.27 1,555.27 1,555.27 20.7K
16:06 1,555.93 1,555.93 1,555.93 1,555.93 120.6K
16:07 1,556.70 1,556.70 1,556.70 1,556.70 15.9K
16:08 1,556.71 1,556.71 1,556.71 1,556.71 16.2K
16:09 1,556.02 1,556.02 1,556.02 1,556.02 21.4K
16:10 1,556.97 1,556.97 1,556.97 1,556.97 48.7K
16:11 1,556.40 1,556.40 1,556.40 1,556.40 23.7K
16:12 1,556.62 1,556.62 1,556.62 1,556.62 42.1K
16:13 1,556.92 1,556.92 1,556.92 1,556.92 38.1K
16:14 1,556.57 1,556.57 1,556.57 1,556.57 45.4K
16:15 1,556.85 1,556.85 1,556.85 1,556.85 17.3K
16:16 1,556.70 1,556.70 1,556.70 1,556.70 19.7K
16:17 1,555.74 1,555.74 1,555.74 1,555.74 20.5K
16:18 1,555.38 1,555.38 1,555.38 1,555.38 18.6K
16:19 1,555.11 1,555.11 1,555.11 1,555.11 32.2K
16:20 1,555.57 1,555.57 1,555.57 1,555.57 24.6K
16:21 1,555.50 1,555.50 1,555.50 1,555.50 25.9K
16:22 1,555.28 1,555.28 1,555.28 1,555.28 36.1K
16:23 1,554.95 1,554.95 1,554.95 1,554.95 36.7K
16:24 1,555.74 1,555.74 1,555.74 1,555.74 14.6K
16:25 1,555.74 1,555.74 1,555.74 1,555.74 47.4K
16:26 1,555.20 1,555.20 1,555.20 1,555.20 29.5K
16:27 1,555.62 1,555.62 1,555.62 1,555.62 41.0K
16:28 1,555.73 1,555.73 1,555.73 1,555.73 47.2K
16:29 1,555.93 1,555.93 1,555.93 1,555.93 27.6K
16:30 1,555.07 1,555.07 1,555.07 1,555.07 32.6K
16:31 1,554.61 1,554.61 1,554.61 1,554.61 106.5K
16:32 1,554.11 1,554.11 1,554.11 1,554.11 39.1K
16:33 1,554.05 1,554.05 1,554.05 1,554.05 15.4K
16:34 1,554.29 1,554.29 1,554.29 1,554.29 41.9K
16:35 1,554.55 1,554.55 1,554.55 1,554.55 28.2K
16:36 1,554.65 1,554.65 1,554.65 1,554.65 109.1K
16:37 1,555.18 1,555.18 1,555.18 1,555.18 19.3K
16:38 1,555.21 1,555.21 1,555.21 1,555.21 14.1K
16:39 1,554.91 1,554.91 1,554.91 1,554.91 41.5K
16:40 1,555.07 1,555.07 1,555.07 1,555.07 44.7K
16:41 1,555.62 1,555.62 1,555.62 1,555.62 29.3K
16:42 1,556.33 1,556.33 1,556.33 1,556.33 26.4K
16:43 1,556.41 1,556.41 1,556.41 1,556.41 34.8K
16:44 1,556.50 1,556.50 1,556.50 1,556.50 26.1K
16:45 1,556.22 1,556.22 1,556.22 1,556.22 37.4K
16:46 1,556.26 1,556.26 1,556.26 1,556.26 39.0K
16:47 1,555.90 1,555.90 1,555.90 1,555.90 30.4K
16:48 1,556.10 1,556.10 1,556.10 1,556.10 111.4K
16:49 1,555.97 1,555.97 1,555.97 1,555.97 50.3K
16:50 1,556.32 1,556.32 1,556.32 1,556.32 40.6K
16:51 1,556.31 1,556.31 1,556.31 1,556.31 262.1K
16:52 1,556.67 1,556.67 1,556.67 1,556.67 50.0K
16:53 1,556.49 1,556.49 1,556.49 1,556.49 151.0K
16:54 1,556.83 1,556.83 1,556.83 1,556.83 53.1K
16:55 1,556.44 1,556.44 1,556.44 1,556.44 6,040.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし