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 1,542.13 1,542.13 1,542.13 1,542.13 823.7K
09:01 1,543.37 1,543.37 1,543.37 1,543.37 108.6K
09:02 1,544.69 1,544.69 1,544.69 1,544.69 187.0K
09:03 1,549.32 1,549.32 1,549.32 1,549.32 267.0K
09:04 1,546.71 1,546.71 1,546.71 1,546.71 61.7K
09:05 1,547.91 1,547.91 1,547.91 1,547.91 68.8K
09:06 1,547.78 1,547.78 1,547.78 1,547.78 63.8K
09:07 1,546.38 1,546.38 1,546.38 1,546.38 87.2K
09:08 1,546.97 1,546.97 1,546.97 1,546.97 74.9K
09:09 1,546.89 1,546.89 1,546.89 1,546.89 266.1K
09:10 1,545.44 1,545.44 1,545.44 1,545.44 87.0K
09:11 1,545.48 1,545.48 1,545.48 1,545.48 160.1K
09:12 1,545.92 1,545.92 1,545.92 1,545.92 70.1K
09:13 1,546.98 1,546.98 1,546.98 1,546.98 88.4K
09:14 1,547.04 1,547.04 1,547.04 1,547.04 81.4K
09:15 1,547.01 1,547.01 1,547.01 1,547.01 116.1K
09:16 1,547.27 1,547.27 1,547.27 1,547.27 78.4K
09:17 1,546.40 1,546.40 1,546.40 1,546.40 20.4K
09:18 1,546.51 1,546.51 1,546.51 1,546.51 35.3K
09:19 1,546.77 1,546.77 1,546.77 1,546.77 52.1K
09:20 1,547.63 1,547.63 1,547.63 1,547.63 42.7K
09:21 1,546.84 1,546.84 1,546.84 1,546.84 243.5K
09:22 1,546.77 1,546.77 1,546.77 1,546.77 129.3K
09:23 1,546.05 1,546.05 1,546.05 1,546.05 42.7K
09:24 1,545.68 1,545.68 1,545.68 1,545.68 47.7K
09:25 1,545.27 1,545.27 1,545.27 1,545.27 43.1K
09:26 1,544.15 1,544.15 1,544.15 1,544.15 49.7K
09:27 1,545.58 1,545.58 1,545.58 1,545.58 128.1K
09:28 1,545.04 1,545.04 1,545.04 1,545.04 57.4K
09:29 1,545.37 1,545.37 1,545.37 1,545.37 33.4K
09:30 1,545.39 1,545.39 1,545.39 1,545.39 40.0K
09:31 1,544.63 1,544.63 1,544.63 1,544.63 50.6K
09:32 1,543.97 1,543.97 1,543.97 1,543.97 35.3K
09:33 1,545.90 1,545.90 1,545.90 1,545.90 47.9K
09:34 1,547.63 1,547.63 1,547.63 1,547.63 43.3K
09:35 1,548.20 1,548.20 1,548.20 1,548.20 51.2K
09:36 1,548.14 1,548.14 1,548.14 1,548.14 44.6K
09:37 1,548.70 1,548.70 1,548.70 1,548.70 55.6K
09:38 1,549.39 1,549.39 1,549.39 1,549.39 48.9K
09:39 1,549.35 1,549.35 1,549.35 1,549.35 37.3K
09:40 1,549.34 1,549.34 1,549.34 1,549.34 15.2K
09:41 1,550.07 1,550.07 1,550.07 1,550.07 20.9K
09:42 1,549.75 1,549.75 1,549.75 1,549.75 24.9K
09:43 1,549.58 1,549.58 1,549.58 1,549.58 29.6K
09:44 1,549.16 1,549.16 1,549.16 1,549.16 41.2K
09:45 1,549.31 1,549.31 1,549.31 1,549.31 50.8K
09:46 1,549.74 1,549.74 1,549.74 1,549.74 35.8K
09:47 1,549.81 1,549.81 1,549.81 1,549.81 64.6K
09:48 1,548.71 1,548.71 1,548.71 1,548.71 35.9K
09:49 1,549.06 1,549.06 1,549.06 1,549.06 76.3K
09:50 1,549.68 1,549.68 1,549.68 1,549.68 38.5K
09:51 1,549.15 1,549.15 1,549.15 1,549.15 26.7K
09:52 1,548.83 1,548.83 1,548.83 1,548.83 17.0K
09:53 1,548.52 1,548.52 1,548.52 1,548.52 55.8K
09:54 1,547.66 1,547.66 1,547.66 1,547.66 35.3K
09:55 1,546.77 1,546.77 1,546.77 1,546.77 47.2K
09:56 1,546.40 1,546.40 1,546.40 1,546.40 86.9K
09:57 1,545.79 1,545.79 1,545.79 1,545.79 28.6K
09:58 1,544.94 1,544.94 1,544.94 1,544.94 33.0K
09:59 1,544.94 1,544.94 1,544.94 1,544.94 23.1K
10:00 1,546.70 1,546.70 1,546.70 1,546.70 33.2K
10:01 1,546.91 1,546.91 1,546.91 1,546.91 21.7K
10:02 1,546.80 1,546.80 1,546.80 1,546.80 35.1K
10:03 1,546.66 1,546.66 1,546.66 1,546.66 29.2K
10:04 1,547.19 1,547.19 1,547.19 1,547.19 54.1K
10:05 1,546.53 1,546.53 1,546.53 1,546.53 98.4K
10:06 1,546.79 1,546.79 1,546.79 1,546.79 18.8K
10:07 1,547.06 1,547.06 1,547.06 1,547.06 17.1K
10:08 1,547.23 1,547.23 1,547.23 1,547.23 19.8K
10:09 1,547.59 1,547.59 1,547.59 1,547.59 28.5K
10:10 1,547.09 1,547.09 1,547.09 1,547.09 19.0K
10:11 1,546.90 1,546.90 1,546.90 1,546.90 17.2K
10:12 1,546.77 1,546.77 1,546.77 1,546.77 14.8K
10:13 1,546.85 1,546.85 1,546.85 1,546.85 21.4K
10:14 1,546.74 1,546.74 1,546.74 1,546.74 87.5K
10:15 1,546.87 1,546.87 1,546.87 1,546.87 99.5K
10:16 1,546.92 1,546.92 1,546.92 1,546.92 30.5K
10:17 1,547.35 1,547.35 1,547.35 1,547.35 24.0K
10:18 1,547.76 1,547.76 1,547.76 1,547.76 64.9K
10:19 1,548.71 1,548.71 1,548.71 1,548.71 52.3K
10:20 1,548.74 1,548.74 1,548.74 1,548.74 19.8K
10:21 1,548.54 1,548.54 1,548.54 1,548.54 30.7K
10:22 1,549.21 1,549.21 1,549.21 1,549.21 11.2K
10:23 1,548.75 1,548.75 1,548.75 1,548.75 28.3K
10:24 1,548.72 1,548.72 1,548.72 1,548.72 12.8K
10:25 1,549.20 1,549.20 1,549.20 1,549.20 28.0K
10:26 1,549.09 1,549.09 1,549.09 1,549.09 24.6K
10:27 1,548.93 1,548.93 1,548.93 1,548.93 32.2K
10:28 1,548.93 1,548.93 1,548.93 1,548.93 16.8K
10:29 1,549.04 1,549.04 1,549.04 1,549.04 21.8K
10:30 1,549.47 1,549.47 1,549.47 1,549.47 54.1K
10:31 1,549.23 1,549.23 1,549.23 1,549.23 35.0K
10:32 1,548.71 1,548.71 1,548.71 1,548.71 29.5K
10:33 1,549.13 1,549.13 1,549.13 1,549.13 20.4K
10:34 1,548.81 1,548.81 1,548.81 1,548.81 15.7K
10:35 1,548.86 1,548.86 1,548.86 1,548.86 23.3K
10:36 1,549.25 1,549.25 1,549.25 1,549.25 21.2K
10:37 1,549.04 1,549.04 1,549.04 1,549.04 180.4K
10:38 1,548.21 1,548.21 1,548.21 1,548.21 15.4K
10:39 1,547.06 1,547.06 1,547.06 1,547.06 11.5K
10:40 1,548.84 1,548.84 1,548.84 1,548.84 29.3K
10:41 1,549.23 1,549.23 1,549.23 1,549.23 16.3K
10:42 1,549.45 1,549.45 1,549.45 1,549.45 10.9K
10:43 1,549.65 1,549.65 1,549.65 1,549.65 34.1K
10:44 1,549.67 1,549.67 1,549.67 1,549.67 25.8K
10:45 1,549.25 1,549.25 1,549.25 1,549.25 37.5K
10:46 1,549.27 1,549.27 1,549.27 1,549.27 222.8K
10:47 1,549.33 1,549.33 1,549.33 1,549.33 139.8K
10:48 1,548.93 1,548.93 1,548.93 1,548.93 17.8K
10:49 1,549.46 1,549.46 1,549.46 1,549.46 13.3K
10:50 1,549.82 1,549.82 1,549.82 1,549.82 14.8K
10:51 1,550.10 1,550.10 1,550.10 1,550.10 25.5K
10:52 1,550.38 1,550.38 1,550.38 1,550.38 48.0K
10:53 1,551.12 1,551.12 1,551.12 1,551.12 16.4K
10:54 1,551.62 1,551.62 1,551.62 1,551.62 28.3K
10:55 1,551.23 1,551.23 1,551.23 1,551.23 22.8K
10:56 1,550.77 1,550.77 1,550.77 1,550.77 21.3K
10:57 1,550.97 1,550.97 1,550.97 1,550.97 16.1K
10:58 1,550.87 1,550.87 1,550.87 1,550.87 10.8K
10:59 1,551.32 1,551.32 1,551.32 1,551.32 16.4K
11:00 1,551.19 1,551.19 1,551.19 1,551.19 42.9K
11:01 1,551.36 1,551.36 1,551.36 1,551.36 39.5K
11:02 1,551.40 1,551.40 1,551.40 1,551.40 102.5K
11:03 1,551.13 1,551.13 1,551.13 1,551.13 38.1K
11:04 1,551.14 1,551.14 1,551.14 1,551.14 33.8K
11:05 1,551.56 1,551.56 1,551.56 1,551.56 22.7K
11:06 1,552.12 1,552.12 1,552.12 1,552.12 29.2K
11:07 1,551.47 1,551.47 1,551.47 1,551.47 14.7K
11:08 1,552.17 1,552.17 1,552.17 1,552.17 16.1K
11:09 1,552.75 1,552.75 1,552.75 1,552.75 33.2K
11:10 1,552.82 1,552.82 1,552.82 1,552.82 10.5K
11:11 1,553.38 1,553.38 1,553.38 1,553.38 14.2K
11:12 1,553.61 1,553.61 1,553.61 1,553.61 101.4K
11:13 1,553.63 1,553.63 1,553.63 1,553.63 39.5K
11:14 1,553.80 1,553.80 1,553.80 1,553.80 36.6K
11:15 1,552.25 1,552.25 1,552.25 1,552.25 101.6K
11:16 1,553.63 1,553.63 1,553.63 1,553.63 114.6K
11:17 1,553.21 1,553.21 1,553.21 1,553.21 18.4K
11:18 1,553.59 1,553.59 1,553.59 1,553.59 39.5K
11:19 1,553.30 1,553.30 1,553.30 1,553.30 39.1K
11:20 1,553.18 1,553.18 1,553.18 1,553.18 70.9K
11:21 1,552.59 1,552.59 1,552.59 1,552.59 22.3K
11:22 1,553.17 1,553.17 1,553.17 1,553.17 41.4K
11:23 1,553.30 1,553.30 1,553.30 1,553.30 13.8K
11:24 1,553.90 1,553.90 1,553.90 1,553.90 12.5K
11:25 1,553.82 1,553.82 1,553.82 1,553.82 50.8K
11:26 1,553.87 1,553.87 1,553.87 1,553.87 8.4K
11:27 1,553.95 1,553.95 1,553.95 1,553.95 7.6K
11:28 1,553.96 1,553.96 1,553.96 1,553.96 118.1K
11:29 1,554.15 1,554.15 1,554.15 1,554.15 109.6K
11:30 1,554.62 1,554.62 1,554.62 1,554.62 52.8K
11:31 1,554.78 1,554.78 1,554.78 1,554.78 64.9K
11:32 1,554.63 1,554.63 1,554.63 1,554.63 33.0K
11:33 1,554.51 1,554.51 1,554.51 1,554.51 11.2K
11:34 1,554.46 1,554.46 1,554.46 1,554.46 26.4K
11:35 1,554.42 1,554.42 1,554.42 1,554.42 14.4K
11:36 1,554.70 1,554.70 1,554.70 1,554.70 15.9K
11:37 1,555.43 1,555.43 1,555.43 1,555.43 39.3K
11:38 1,555.89 1,555.89 1,555.89 1,555.89 14.3K
11:39 1,556.22 1,556.22 1,556.22 1,556.22 19.2K
11:40 1,556.33 1,556.33 1,556.33 1,556.33 16.0K
11:41 1,556.52 1,556.52 1,556.52 1,556.52 74.3K
11:42 1,556.50 1,556.50 1,556.50 1,556.50 16.8K
11:43 1,556.84 1,556.84 1,556.84 1,556.84 35.7K
11:44 1,558.25 1,558.25 1,558.25 1,558.25 173.9K
11:45 1,558.98 1,558.98 1,558.98 1,558.98 11.8K
11:46 1,558.64 1,558.64 1,558.64 1,558.64 46.0K
11:47 1,559.28 1,559.28 1,559.28 1,559.28 18.0K
11:48 1,558.32 1,558.32 1,558.32 1,558.32 34.6K
11:49 1,558.12 1,558.12 1,558.12 1,558.12 27.1K
11:50 1,558.97 1,558.97 1,558.97 1,558.97 43.1K
11:51 1,559.89 1,559.89 1,559.89 1,559.89 15.4K
11:52 1,560.07 1,560.07 1,560.07 1,560.07 30.3K
11:53 1,559.47 1,559.47 1,559.47 1,559.47 18.6K
11:54 1,558.87 1,558.87 1,558.87 1,558.87 30.8K
11:55 1,557.87 1,557.87 1,557.87 1,557.87 14.4K
11:56 1,558.97 1,558.97 1,558.97 1,558.97 33.3K
11:57 1,558.66 1,558.66 1,558.66 1,558.66 44.2K
11:58 1,559.71 1,559.71 1,559.71 1,559.71 54.9K
11:59 1,559.84 1,559.84 1,559.84 1,559.84 36.9K
12:00 1,559.39 1,559.39 1,559.39 1,559.39 48.4K
12:01 1,558.31 1,558.31 1,558.31 1,558.31 25.5K
12:02 1,558.10 1,558.10 1,558.10 1,558.10 9.5K
12:03 1,558.15 1,558.15 1,558.15 1,558.15 23.7K
12:04 1,558.74 1,558.74 1,558.74 1,558.74 39.8K
12:05 1,558.69 1,558.69 1,558.69 1,558.69 48.7K
12:06 1,558.23 1,558.23 1,558.23 1,558.23 22.2K
12:07 1,559.23 1,559.23 1,559.23 1,559.23 80.6K
12:08 1,559.69 1,559.69 1,559.69 1,559.69 90.2K
12:09 1,560.72 1,560.72 1,560.72 1,560.72 54.3K
12:10 1,561.71 1,561.71 1,561.71 1,561.71 82.2K
12:11 1,562.15 1,562.15 1,562.15 1,562.15 32.0K
12:12 1,561.91 1,561.91 1,561.91 1,561.91 31.9K
12:13 1,562.66 1,562.66 1,562.66 1,562.66 30.7K
12:14 1,562.00 1,562.00 1,562.00 1,562.00 20.3K
12:15 1,562.04 1,562.04 1,562.04 1,562.04 16.3K
12:16 1,562.29 1,562.29 1,562.29 1,562.29 21.3K
12:17 1,563.25 1,563.25 1,563.25 1,563.25 31.9K
12:18 1,563.56 1,563.56 1,563.56 1,563.56 21.8K
12:19 1,563.99 1,563.99 1,563.99 1,563.99 28.8K
12:20 1,565.85 1,565.85 1,565.85 1,565.85 72.7K
12:21 1,563.22 1,563.22 1,563.22 1,563.22 66.5K
12:22 1,563.88 1,563.88 1,563.88 1,563.88 36.3K
12:23 1,563.86 1,563.86 1,563.86 1,563.86 32.0K
12:24 1,563.28 1,563.28 1,563.28 1,563.28 13.7K
12:25 1,563.17 1,563.17 1,563.17 1,563.17 20.6K
12:26 1,561.84 1,561.84 1,561.84 1,561.84 17.8K
12:27 1,561.50 1,561.50 1,561.50 1,561.50 62.2K
12:28 1,560.75 1,560.75 1,560.75 1,560.75 39.0K
12:29 1,560.41 1,560.41 1,560.41 1,560.41 35.0K
12:30 1,559.89 1,559.89 1,559.89 1,559.89 32.9K
12:31 1,558.68 1,558.68 1,558.68 1,558.68 82.4K
12:32 1,556.41 1,556.41 1,556.41 1,556.41 142.9K
12:33 1,554.83 1,554.83 1,554.83 1,554.83 22.1K
12:34 1,554.04 1,554.04 1,554.04 1,554.04 57.1K
12:35 1,555.56 1,555.56 1,555.56 1,555.56 27.2K
12:36 1,556.55 1,556.55 1,556.55 1,556.55 32.8K
12:37 1,555.56 1,555.56 1,555.56 1,555.56 41.0K
12:38 1,555.99 1,555.99 1,555.99 1,555.99 41.4K
12:39 1,555.20 1,555.20 1,555.20 1,555.20 53.2K
12:40 1,555.30 1,555.30 1,555.30 1,555.30 121.5K
12:41 1,553.93 1,553.93 1,553.93 1,553.93 72.9K
12:42 1,552.48 1,552.48 1,552.48 1,552.48 76.6K
12:43 1,551.09 1,551.09 1,551.09 1,551.09 35.3K
12:44 1,551.15 1,551.15 1,551.15 1,551.15 24.2K
12:45 1,550.87 1,550.87 1,550.87 1,550.87 15.6K
12:46 1,550.45 1,550.45 1,550.45 1,550.45 60.8K
12:47 1,550.52 1,550.52 1,550.52 1,550.52 18.1K
12:48 1,551.05 1,551.05 1,551.05 1,551.05 30.0K
12:49 1,553.87 1,553.87 1,553.87 1,553.87 19.7K
12:50 1,554.03 1,554.03 1,554.03 1,554.03 29.6K
12:51 1,554.04 1,554.04 1,554.04 1,554.04 12.6K
12:52 1,554.52 1,554.52 1,554.52 1,554.52 17.6K
12:53 1,555.29 1,555.29 1,555.29 1,555.29 29.1K
12:54 1,554.31 1,554.31 1,554.31 1,554.31 19.6K
12:55 1,553.18 1,553.18 1,553.18 1,553.18 7.6K
12:56 1,552.70 1,552.70 1,552.70 1,552.70 50.4K
12:57 1,553.32 1,553.32 1,553.32 1,553.32 27.3K
12:58 1,554.05 1,554.05 1,554.05 1,554.05 27.9K
12:59 1,554.76 1,554.76 1,554.76 1,554.76 17.2K
13:00 1,553.52 1,553.52 1,553.52 1,553.52 14.6K
13:01 1,553.45 1,553.45 1,553.45 1,553.45 21.3K
13:02 1,553.02 1,553.02 1,553.02 1,553.02 64.0K
13:03 1,553.20 1,553.20 1,553.20 1,553.20 14.4K
13:04 1,553.27 1,553.27 1,553.27 1,553.27 26.7K
13:05 1,553.26 1,553.26 1,553.26 1,553.26 16.7K
13:06 1,553.61 1,553.61 1,553.61 1,553.61 9.6K
13:07 1,552.93 1,552.93 1,552.93 1,552.93 19.1K
13:08 1,552.17 1,552.17 1,552.17 1,552.17 16.3K
13:09 1,552.32 1,552.32 1,552.32 1,552.32 19.6K
13:10 1,551.92 1,551.92 1,551.92 1,551.92 12.7K
13:11 1,552.17 1,552.17 1,552.17 1,552.17 34.1K
13:12 1,551.53 1,551.53 1,551.53 1,551.53 31.2K
13:13 1,551.51 1,551.51 1,551.51 1,551.51 24.7K
13:14 1,551.21 1,551.21 1,551.21 1,551.21 33.0K
13:15 1,552.87 1,552.87 1,552.87 1,552.87 44.5K
13:16 1,553.49 1,553.49 1,553.49 1,553.49 25.0K
13:17 1,552.35 1,552.35 1,552.35 1,552.35 32.4K
13:18 1,552.24 1,552.24 1,552.24 1,552.24 16.0K
13:19 1,551.27 1,551.27 1,551.27 1,551.27 75.3K
13:20 1,550.78 1,550.78 1,550.78 1,550.78 126.2K
13:21 1,550.55 1,550.55 1,550.55 1,550.55 37.1K
13:22 1,550.93 1,550.93 1,550.93 1,550.93 14.6K
13:23 1,551.22 1,551.22 1,551.22 1,551.22 34.1K
13:24 1,551.14 1,551.14 1,551.14 1,551.14 20.7K
13:25 1,549.88 1,549.88 1,549.88 1,549.88 27.7K
13:26 1,549.26 1,549.26 1,549.26 1,549.26 45.6K
13:27 1,548.62 1,548.62 1,548.62 1,548.62 23.7K
13:28 1,549.41 1,549.41 1,549.41 1,549.41 11.6K
13:29 1,549.12 1,549.12 1,549.12 1,549.12 19.8K
13:30 1,548.93 1,548.93 1,548.93 1,548.93 11.6K
13:31 1,549.53 1,549.53 1,549.53 1,549.53 34.1K
13:32 1,548.95 1,548.95 1,548.95 1,548.95 45.2K
13:33 1,549.19 1,549.19 1,549.19 1,549.19 48.8K
13:34 1,549.50 1,549.50 1,549.50 1,549.50 99.3K
13:35 1,549.72 1,549.72 1,549.72 1,549.72 22.4K
13:36 1,549.65 1,549.65 1,549.65 1,549.65 54.1K
13:37 1,549.61 1,549.61 1,549.61 1,549.61 19.6K
13:38 1,549.89 1,549.89 1,549.89 1,549.89 13.2K
13:39 1,549.83 1,549.83 1,549.83 1,549.83 23.2K
13:40 1,549.76 1,549.76 1,549.76 1,549.76 18.6K
13:41 1,550.34 1,550.34 1,550.34 1,550.34 22.5K
13:42 1,550.37 1,550.37 1,550.37 1,550.37 23.1K
13:43 1,550.55 1,550.55 1,550.55 1,550.55 9.9K
13:44 1,550.89 1,550.89 1,550.89 1,550.89 30.9K
13:45 1,550.86 1,550.86 1,550.86 1,550.86 22.3K
13:46 1,550.19 1,550.19 1,550.19 1,550.19 19.8K
13:47 1,549.64 1,549.64 1,549.64 1,549.64 24.4K
13:48 1,550.00 1,550.00 1,550.00 1,550.00 8.7K
13:49 1,550.40 1,550.40 1,550.40 1,550.40 23.8K
13:50 1,550.93 1,550.93 1,550.93 1,550.93 27.2K
13:51 1,551.63 1,551.63 1,551.63 1,551.63 34.9K
13:52 1,551.75 1,551.75 1,551.75 1,551.75 16.2K
13:53 1,551.42 1,551.42 1,551.42 1,551.42 11.9K
13:54 1,551.48 1,551.48 1,551.48 1,551.48 34.3K
13:55 1,551.70 1,551.70 1,551.70 1,551.70 17.3K
13:56 1,551.74 1,551.74 1,551.74 1,551.74 18.9K
13:57 1,551.89 1,551.89 1,551.89 1,551.89 15.9K
13:58 1,550.81 1,550.81 1,550.81 1,550.81 69.6K
13:59 1,549.87 1,549.87 1,549.87 1,549.87 11.2K
14:00 1,550.09 1,550.09 1,550.09 1,550.09 27.7K
14:01 1,551.05 1,551.05 1,551.05 1,551.05 14.3K
14:02 1,551.85 1,551.85 1,551.85 1,551.85 27.3K
14:03 1,551.40 1,551.40 1,551.40 1,551.40 17.0K
14:04 1,550.52 1,550.52 1,550.52 1,550.52 21.5K
14:05 1,549.73 1,549.73 1,549.73 1,549.73 28.7K
14:06 1,550.63 1,550.63 1,550.63 1,550.63 24.7K
14:07 1,551.10 1,551.10 1,551.10 1,551.10 55.5K
14:08 1,550.76 1,550.76 1,550.76 1,550.76 69.9K
14:09 1,550.53 1,550.53 1,550.53 1,550.53 39.6K
14:10 1,550.90 1,550.90 1,550.90 1,550.90 60.9K
14:11 1,550.56 1,550.56 1,550.56 1,550.56 38.4K
14:12 1,551.39 1,551.39 1,551.39 1,551.39 22.2K
14:13 1,551.40 1,551.40 1,551.40 1,551.40 65.2K
14:14 1,550.86 1,550.86 1,550.86 1,550.86 52.3K
14:15 1,552.21 1,552.21 1,552.21 1,552.21 36.2K
14:16 1,552.87 1,552.87 1,552.87 1,552.87 13.1K
14:17 1,552.88 1,552.88 1,552.88 1,552.88 17.5K
14:18 1,553.66 1,553.66 1,553.66 1,553.66 15.9K
14:19 1,553.16 1,553.16 1,553.16 1,553.16 8.1K
14:20 1,553.04 1,553.04 1,553.04 1,553.04 8.0K
14:21 1,552.91 1,552.91 1,552.91 1,552.91 35.2K
14:22 1,553.00 1,553.00 1,553.00 1,553.00 26.5K
14:23 1,553.12 1,553.12 1,553.12 1,553.12 14.1K
14:24 1,552.90 1,552.90 1,552.90 1,552.90 14.0K
14:25 1,552.51 1,552.51 1,552.51 1,552.51 82.0K
14:26 1,552.48 1,552.48 1,552.48 1,552.48 42.2K
14:27 1,552.57 1,552.57 1,552.57 1,552.57 23.1K
14:28 1,553.45 1,553.45 1,553.45 1,553.45 11.8K
14:29 1,552.51 1,552.51 1,552.51 1,552.51 23.1K
14:30 1,552.65 1,552.65 1,552.65 1,552.65 8.8K
14:31 1,552.48 1,552.48 1,552.48 1,552.48 7.9K
14:32 1,552.28 1,552.28 1,552.28 1,552.28 20.7K
14:33 1,549.86 1,549.86 1,549.86 1,549.86 13.2K
14:34 1,550.30 1,550.30 1,550.30 1,550.30 36.7K
14:35 1,550.14 1,550.14 1,550.14 1,550.14 19.2K
14:36 1,550.21 1,550.21 1,550.21 1,550.21 8.6K
14:37 1,550.50 1,550.50 1,550.50 1,550.50 10.2K
14:38 1,549.95 1,549.95 1,549.95 1,549.95 31.4K
14:39 1,549.66 1,549.66 1,549.66 1,549.66 11.8K
14:40 1,549.85 1,549.85 1,549.85 1,549.85 9.3K
14:41 1,550.01 1,550.01 1,550.01 1,550.01 6.7K
14:42 1,551.37 1,551.37 1,551.37 1,551.37 67.2K
14:43 1,551.46 1,551.46 1,551.46 1,551.46 22.1K
14:44 1,551.97 1,551.97 1,551.97 1,551.97 23.4K
14:45 1,553.90 1,553.90 1,553.90 1,553.90 22.9K
14:46 1,554.69 1,554.69 1,554.69 1,554.69 39.8K
14:47 1,554.84 1,554.84 1,554.84 1,554.84 10.4K
14:48 1,554.14 1,554.14 1,554.14 1,554.14 11.5K
14:49 1,554.43 1,554.43 1,554.43 1,554.43 24.5K
14:50 1,555.64 1,555.64 1,555.64 1,555.64 20.5K
14:51 1,555.48 1,555.48 1,555.48 1,555.48 16.4K
14:52 1,554.63 1,554.63 1,554.63 1,554.63 61.4K
14:53 1,555.63 1,555.63 1,555.63 1,555.63 16.7K
14:54 1,556.05 1,556.05 1,556.05 1,556.05 20.7K
14:55 1,556.68 1,556.68 1,556.68 1,556.68 17.0K
14:56 1,556.59 1,556.59 1,556.59 1,556.59 22.8K
14:57 1,556.66 1,556.66 1,556.66 1,556.66 15.0K
14:58 1,555.67 1,555.67 1,555.67 1,555.67 15.7K
14:59 1,555.54 1,555.54 1,555.54 1,555.54 13.6K
15:00 1,556.24 1,556.24 1,556.24 1,556.24 22.0K
15:01 1,556.32 1,556.32 1,556.32 1,556.32 11.3K
15:02 1,555.32 1,555.32 1,555.32 1,555.32 24.9K
15:03 1,555.48 1,555.48 1,555.48 1,555.48 8.6K
15:04 1,555.56 1,555.56 1,555.56 1,555.56 26.0K
15:05 1,555.82 1,555.82 1,555.82 1,555.82 37.8K
15:06 1,555.37 1,555.37 1,555.37 1,555.37 18.0K
15:07 1,554.29 1,554.29 1,554.29 1,554.29 16.7K
15:08 1,553.88 1,553.88 1,553.88 1,553.88 21.7K
15:09 1,552.14 1,552.14 1,552.14 1,552.14 107.6K
15:10 1,552.44 1,552.44 1,552.44 1,552.44 68.0K
15:11 1,551.76 1,551.76 1,551.76 1,551.76 12.4K
15:12 1,551.05 1,551.05 1,551.05 1,551.05 18.3K
15:13 1,551.21 1,551.21 1,551.21 1,551.21 152.9K
15:14 1,551.54 1,551.54 1,551.54 1,551.54 19.9K
15:15 1,551.50 1,551.50 1,551.50 1,551.50 16.1K
15:16 1,550.84 1,550.84 1,550.84 1,550.84 80.4K
15:17 1,550.76 1,550.76 1,550.76 1,550.76 21.9K
15:18 1,550.58 1,550.58 1,550.58 1,550.58 23.1K
15:19 1,549.93 1,549.93 1,549.93 1,549.93 111.2K
15:20 1,549.74 1,549.74 1,549.74 1,549.74 59.0K
15:21 1,548.78 1,548.78 1,548.78 1,548.78 19.7K
15:22 1,549.82 1,549.82 1,549.82 1,549.82 23.4K
15:23 1,549.36 1,549.36 1,549.36 1,549.36 8.4K
15:24 1,549.56 1,549.56 1,549.56 1,549.56 215.2K
15:25 1,549.63 1,549.63 1,549.63 1,549.63 42.5K
15:26 1,549.59 1,549.59 1,549.59 1,549.59 24.3K
15:27 1,549.80 1,549.80 1,549.80 1,549.80 21.5K
15:28 1,550.16 1,550.16 1,550.16 1,550.16 17.4K
15:29 1,549.91 1,549.91 1,549.91 1,549.91 14.1K
15:30 1,549.68 1,549.68 1,549.68 1,549.68 41.7K
15:31 1,548.41 1,548.41 1,548.41 1,548.41 77.9K
15:32 1,546.10 1,546.10 1,546.10 1,546.10 73.6K
15:33 1,544.58 1,544.58 1,544.58 1,544.58 57.9K
15:34 1,544.65 1,544.65 1,544.65 1,544.65 36.7K
15:35 1,544.38 1,544.38 1,544.38 1,544.38 121.4K
15:36 1,546.06 1,546.06 1,546.06 1,546.06 52.6K
15:37 1,545.71 1,545.71 1,545.71 1,545.71 33.7K
15:38 1,545.10 1,545.10 1,545.10 1,545.10 41.5K
15:39 1,545.16 1,545.16 1,545.16 1,545.16 25.3K
15:40 1,544.71 1,544.71 1,544.71 1,544.71 30.1K
15:41 1,545.21 1,545.21 1,545.21 1,545.21 60.5K
15:42 1,545.66 1,545.66 1,545.66 1,545.66 14.2K
15:43 1,544.87 1,544.87 1,544.87 1,544.87 16.8K
15:44 1,544.88 1,544.88 1,544.88 1,544.88 28.3K
15:45 1,545.52 1,545.52 1,545.52 1,545.52 30.0K
15:46 1,544.52 1,544.52 1,544.52 1,544.52 40.6K
15:47 1,545.36 1,545.36 1,545.36 1,545.36 30.0K
15:48 1,545.71 1,545.71 1,545.71 1,545.71 40.5K
15:49 1,546.21 1,546.21 1,546.21 1,546.21 50.4K
15:50 1,546.43 1,546.43 1,546.43 1,546.43 28.4K
15:51 1,547.52 1,547.52 1,547.52 1,547.52 37.2K
15:52 1,548.04 1,548.04 1,548.04 1,548.04 224.1K
15:53 1,546.32 1,546.32 1,546.32 1,546.32 48.8K
15:54 1,545.32 1,545.32 1,545.32 1,545.32 59.3K
15:55 1,545.98 1,545.98 1,545.98 1,545.98 18.1K
15:56 1,547.49 1,547.49 1,547.49 1,547.49 93.7K
15:57 1,548.53 1,548.53 1,548.53 1,548.53 142.9K
15:58 1,547.58 1,547.58 1,547.58 1,547.58 45.8K
15:59 1,547.62 1,547.62 1,547.62 1,547.62 26.5K
16:00 1,549.03 1,549.03 1,549.03 1,549.03 67.0K
16:01 1,549.43 1,549.43 1,549.43 1,549.43 96.7K
16:02 1,549.65 1,549.65 1,549.65 1,549.65 38.5K
16:03 1,550.39 1,550.39 1,550.39 1,550.39 32.6K
16:04 1,549.97 1,549.97 1,549.97 1,549.97 14.3K
16:05 1,549.95 1,549.95 1,549.95 1,549.95 26.6K
16:06 1,549.13 1,549.13 1,549.13 1,549.13 56.2K
16:07 1,547.91 1,547.91 1,547.91 1,547.91 64.4K
16:08 1,547.65 1,547.65 1,547.65 1,547.65 31.5K
16:09 1,548.97 1,548.97 1,548.97 1,548.97 37.0K
16:10 1,548.70 1,548.70 1,548.70 1,548.70 22.1K
16:11 1,549.16 1,549.16 1,549.16 1,549.16 112.7K
16:12 1,549.13 1,549.13 1,549.13 1,549.13 23.2K
16:13 1,549.31 1,549.31 1,549.31 1,549.31 25.5K
16:14 1,549.05 1,549.05 1,549.05 1,549.05 37.0K
16:15 1,548.96 1,548.96 1,548.96 1,548.96 24.3K
16:16 1,549.36 1,549.36 1,549.36 1,549.36 66.7K
16:17 1,549.26 1,549.26 1,549.26 1,549.26 23.6K
16:18 1,550.24 1,550.24 1,550.24 1,550.24 53.2K
16:19 1,551.09 1,551.09 1,551.09 1,551.09 52.5K
16:20 1,550.15 1,550.15 1,550.15 1,550.15 58.9K
16:21 1,549.54 1,549.54 1,549.54 1,549.54 31.5K
16:22 1,549.01 1,549.01 1,549.01 1,549.01 46.4K
16:23 1,549.20 1,549.20 1,549.20 1,549.20 141.1K
16:24 1,550.23 1,550.23 1,550.23 1,550.23 25.8K
16:25 1,550.51 1,550.51 1,550.51 1,550.51 50.8K
16:26 1,549.74 1,549.74 1,549.74 1,549.74 114.1K
16:27 1,550.11 1,550.11 1,550.11 1,550.11 44.2K
16:28 1,549.30 1,549.30 1,549.30 1,549.30 108.3K
16:29 1,548.51 1,548.51 1,548.51 1,548.51 63.8K
16:30 1,548.44 1,548.44 1,548.44 1,548.44 103.8K
16:31 1,548.85 1,548.85 1,548.85 1,548.85 123.0K
16:32 1,548.14 1,548.14 1,548.14 1,548.14 136.1K
16:33 1,547.06 1,547.06 1,547.06 1,547.06 44.2K
16:34 1,547.13 1,547.13 1,547.13 1,547.13 76.2K
16:35 1,548.03 1,548.03 1,548.03 1,548.03 94.7K
16:36 1,547.84 1,547.84 1,547.84 1,547.84 111.6K
16:37 1,548.04 1,548.04 1,548.04 1,548.04 97.9K
16:38 1,547.91 1,547.91 1,547.91 1,547.91 28.6K
16:39 1,547.39 1,547.39 1,547.39 1,547.39 58.4K
16:40 1,547.99 1,547.99 1,547.99 1,547.99 76.0K
16:41 1,548.49 1,548.49 1,548.49 1,548.49 55.5K
16:42 1,549.37 1,549.37 1,549.37 1,549.37 52.9K
16:43 1,549.03 1,549.03 1,549.03 1,549.03 33.6K
16:44 1,548.41 1,548.41 1,548.41 1,548.41 26.8K
16:45 1,548.76 1,548.76 1,548.76 1,548.76 48.2K
16:46 1,548.76 1,548.76 1,548.76 1,548.76 36.6K
16:47 1,548.72 1,548.72 1,548.72 1,548.72 46.7K
16:48 1,548.43 1,548.43 1,548.43 1,548.43 52.4K
16:49 1,548.07 1,548.07 1,548.07 1,548.07 59.2K
16:50 1,547.98 1,547.98 1,547.98 1,547.98 46.9K
16:51 1,548.26 1,548.26 1,548.26 1,548.26 35.9K
16:52 1,547.77 1,547.77 1,547.77 1,547.77 397.5K
16:53 1,548.09 1,548.09 1,548.09 1,548.09 60.3K
16:54 1,547.83 1,547.83 1,547.83 1,547.83 341.6K
16:55 1,547.80 1,547.80 1,547.80 1,547.80 6,295.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし