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 1,542.33 1,542.33 1,542.33 1,542.33 482.2K
09:01 1,544.61 1,544.61 1,544.61 1,544.61 124.6K
09:02 1,546.71 1,546.71 1,546.71 1,546.71 187.9K
09:03 1,544.75 1,544.75 1,544.75 1,544.75 190.4K
09:04 1,544.90 1,544.90 1,544.90 1,544.90 101.2K
09:05 1,543.41 1,543.41 1,543.41 1,543.41 62.1K
09:06 1,543.14 1,543.14 1,543.14 1,543.14 83.3K
09:07 1,544.53 1,544.53 1,544.53 1,544.53 138.3K
09:08 1,543.24 1,543.24 1,543.24 1,543.24 65.5K
09:09 1,545.16 1,545.16 1,545.16 1,545.16 73.1K
09:10 1,545.53 1,545.53 1,545.53 1,545.53 64.6K
09:11 1,545.28 1,545.28 1,545.28 1,545.28 59.9K
09:12 1,544.87 1,544.87 1,544.87 1,544.87 54.8K
09:13 1,546.24 1,546.24 1,546.24 1,546.24 48.2K
09:14 1,546.24 1,546.24 1,546.24 1,546.24 28.6K
09:15 1,546.08 1,546.08 1,546.08 1,546.08 27.7K
09:16 1,546.81 1,546.81 1,546.81 1,546.81 58.8K
09:17 1,546.80 1,546.80 1,546.80 1,546.80 34.5K
09:18 1,546.29 1,546.29 1,546.29 1,546.29 36.5K
09:19 1,546.34 1,546.34 1,546.34 1,546.34 61.2K
09:20 1,545.93 1,545.93 1,545.93 1,545.93 98.2K
09:21 1,546.99 1,546.99 1,546.99 1,546.99 36.4K
09:22 1,548.71 1,548.71 1,548.71 1,548.71 36.0K
09:23 1,548.92 1,548.92 1,548.92 1,548.92 24.8K
09:24 1,549.89 1,549.89 1,549.89 1,549.89 41.9K
09:25 1,548.76 1,548.76 1,548.76 1,548.76 34.0K
09:26 1,547.39 1,547.39 1,547.39 1,547.39 50.0K
09:27 1,548.50 1,548.50 1,548.50 1,548.50 33.3K
09:28 1,549.70 1,549.70 1,549.70 1,549.70 107.2K
09:29 1,550.14 1,550.14 1,550.14 1,550.14 33.7K
09:30 1,549.73 1,549.73 1,549.73 1,549.73 70.8K
09:31 1,549.64 1,549.64 1,549.64 1,549.64 45.7K
09:32 1,550.47 1,550.47 1,550.47 1,550.47 38.1K
09:33 1,550.42 1,550.42 1,550.42 1,550.42 28.9K
09:34 1,550.72 1,550.72 1,550.72 1,550.72 17.9K
09:35 1,549.82 1,549.82 1,549.82 1,549.82 42.3K
09:36 1,549.13 1,549.13 1,549.13 1,549.13 31.4K
09:37 1,549.01 1,549.01 1,549.01 1,549.01 82.1K
09:38 1,549.21 1,549.21 1,549.21 1,549.21 92.5K
09:39 1,549.48 1,549.48 1,549.48 1,549.48 18.4K
09:40 1,549.63 1,549.63 1,549.63 1,549.63 17.5K
09:41 1,549.53 1,549.53 1,549.53 1,549.53 16.5K
09:42 1,550.69 1,550.69 1,550.69 1,550.69 18.6K
09:43 1,550.32 1,550.32 1,550.32 1,550.32 20.1K
09:44 1,550.64 1,550.64 1,550.64 1,550.64 253.8K
09:45 1,550.41 1,550.41 1,550.41 1,550.41 57.5K
09:46 1,550.08 1,550.08 1,550.08 1,550.08 30.7K
09:47 1,549.90 1,549.90 1,549.90 1,549.90 15.3K
09:48 1,549.67 1,549.67 1,549.67 1,549.67 41.2K
09:49 1,550.04 1,550.04 1,550.04 1,550.04 12.5K
09:50 1,550.74 1,550.74 1,550.74 1,550.74 18.5K
09:51 1,550.48 1,550.48 1,550.48 1,550.48 20.8K
09:52 1,551.06 1,551.06 1,551.06 1,551.06 17.7K
09:53 1,551.00 1,551.00 1,551.00 1,551.00 34.0K
09:54 1,551.51 1,551.51 1,551.51 1,551.51 13.3K
09:55 1,551.62 1,551.62 1,551.62 1,551.62 28.7K
09:56 1,551.57 1,551.57 1,551.57 1,551.57 28.8K
09:57 1,551.15 1,551.15 1,551.15 1,551.15 23.2K
09:58 1,552.22 1,552.22 1,552.22 1,552.22 23.3K
09:59 1,551.22 1,551.22 1,551.22 1,551.22 17.3K
10:00 1,550.84 1,550.84 1,550.84 1,550.84 33.5K
10:01 1,551.55 1,551.55 1,551.55 1,551.55 55.4K
10:02 1,551.06 1,551.06 1,551.06 1,551.06 22.6K
10:03 1,550.76 1,550.76 1,550.76 1,550.76 14.2K
10:04 1,550.05 1,550.05 1,550.05 1,550.05 46.1K
10:05 1,550.18 1,550.18 1,550.18 1,550.18 37.6K
10:06 1,551.36 1,551.36 1,551.36 1,551.36 25.9K
10:07 1,551.94 1,551.94 1,551.94 1,551.94 34.6K
10:08 1,551.11 1,551.11 1,551.11 1,551.11 35.6K
10:09 1,550.75 1,550.75 1,550.75 1,550.75 523.2K
10:10 1,551.28 1,551.28 1,551.28 1,551.28 35.2K
10:11 1,550.64 1,550.64 1,550.64 1,550.64 16.7K
10:12 1,551.15 1,551.15 1,551.15 1,551.15 7.8K
10:13 1,551.10 1,551.10 1,551.10 1,551.10 33.9K
10:14 1,550.89 1,550.89 1,550.89 1,550.89 9.1K
10:15 1,551.08 1,551.08 1,551.08 1,551.08 21.3K
10:16 1,551.14 1,551.14 1,551.14 1,551.14 21.4K
10:17 1,553.60 1,553.60 1,553.60 1,553.60 13.7K
10:18 1,553.49 1,553.49 1,553.49 1,553.49 8.1K
10:19 1,553.81 1,553.81 1,553.81 1,553.81 12.1K
10:20 1,554.52 1,554.52 1,554.52 1,554.52 24.7K
10:21 1,552.24 1,552.24 1,552.24 1,552.24 22.2K
10:22 1,551.52 1,551.52 1,551.52 1,551.52 33.3K
10:23 1,551.25 1,551.25 1,551.25 1,551.25 20.3K
10:24 1,550.67 1,550.67 1,550.67 1,550.67 15.1K
10:25 1,549.86 1,549.86 1,549.86 1,549.86 64.1K
10:26 1,549.54 1,549.54 1,549.54 1,549.54 21.9K
10:27 1,550.26 1,550.26 1,550.26 1,550.26 23.8K
10:28 1,550.67 1,550.67 1,550.67 1,550.67 23.0K
10:29 1,550.16 1,550.16 1,550.16 1,550.16 13.1K
10:30 1,550.04 1,550.04 1,550.04 1,550.04 11.0K
10:31 1,550.84 1,550.84 1,550.84 1,550.84 8.3K
10:32 1,549.89 1,549.89 1,549.89 1,549.89 25.3K
10:33 1,549.12 1,549.12 1,549.12 1,549.12 25.0K
10:34 1,549.34 1,549.34 1,549.34 1,549.34 15.5K
10:35 1,549.49 1,549.49 1,549.49 1,549.49 29.8K
10:36 1,549.53 1,549.53 1,549.53 1,549.53 7.7K
10:37 1,548.17 1,548.17 1,548.17 1,548.17 31.1K
10:38 1,547.46 1,547.46 1,547.46 1,547.46 7.9K
10:39 1,548.33 1,548.33 1,548.33 1,548.33 62.3K
10:40 1,548.33 1,548.33 1,548.33 1,548.33 14.0K
10:41 1,548.95 1,548.95 1,548.95 1,548.95 14.2K
10:42 1,549.32 1,549.32 1,549.32 1,549.32 115.2K
10:43 1,549.23 1,549.23 1,549.23 1,549.23 7.3K
10:44 1,549.29 1,549.29 1,549.29 1,549.29 6.6K
10:45 1,548.74 1,548.74 1,548.74 1,548.74 10.3K
10:46 1,547.76 1,547.76 1,547.76 1,547.76 27.1K
10:47 1,547.88 1,547.88 1,547.88 1,547.88 9.4K
10:48 1,547.94 1,547.94 1,547.94 1,547.94 13.5K
10:49 1,548.26 1,548.26 1,548.26 1,548.26 21.6K
10:50 1,548.35 1,548.35 1,548.35 1,548.35 12.9K
10:51 1,548.58 1,548.58 1,548.58 1,548.58 13.0K
10:52 1,548.15 1,548.15 1,548.15 1,548.15 24.9K
10:53 1,548.72 1,548.72 1,548.72 1,548.72 12.0K
10:54 1,548.81 1,548.81 1,548.81 1,548.81 44.0K
10:55 1,548.95 1,548.95 1,548.95 1,548.95 81.0K
10:56 1,549.33 1,549.33 1,549.33 1,549.33 19.5K
10:57 1,548.24 1,548.24 1,548.24 1,548.24 16.3K
10:58 1,548.25 1,548.25 1,548.25 1,548.25 14.0K
10:59 1,548.64 1,548.64 1,548.64 1,548.64 19.6K
11:00 1,549.32 1,549.32 1,549.32 1,549.32 33.3K
11:01 1,549.35 1,549.35 1,549.35 1,549.35 16.6K
11:02 1,549.69 1,549.69 1,549.69 1,549.69 35.9K
11:03 1,550.57 1,550.57 1,550.57 1,550.57 13.9K
11:04 1,550.28 1,550.28 1,550.28 1,550.28 6.8K
11:05 1,550.37 1,550.37 1,550.37 1,550.37 25.0K
11:06 1,550.57 1,550.57 1,550.57 1,550.57 12.4K
11:07 1,550.90 1,550.90 1,550.90 1,550.90 10.4K
11:08 1,551.00 1,551.00 1,551.00 1,551.00 20.0K
11:09 1,551.17 1,551.17 1,551.17 1,551.17 13.6K
11:10 1,550.39 1,550.39 1,550.39 1,550.39 13.8K
11:11 1,550.92 1,550.92 1,550.92 1,550.92 22.5K
11:12 1,550.73 1,550.73 1,550.73 1,550.73 12.0K
11:13 1,550.84 1,550.84 1,550.84 1,550.84 8.2K
11:14 1,550.63 1,550.63 1,550.63 1,550.63 549.1K
11:15 1,550.31 1,550.31 1,550.31 1,550.31 23.1K
11:16 1,550.98 1,550.98 1,550.98 1,550.98 35.6K
11:17 1,551.11 1,551.11 1,551.11 1,551.11 14.8K
11:18 1,551.09 1,551.09 1,551.09 1,551.09 16.5K
11:19 1,551.18 1,551.18 1,551.18 1,551.18 6.7K
11:20 1,550.72 1,550.72 1,550.72 1,550.72 18.7K
11:21 1,550.89 1,550.89 1,550.89 1,550.89 5.6K
11:22 1,550.73 1,550.73 1,550.73 1,550.73 14.6K
11:23 1,550.39 1,550.39 1,550.39 1,550.39 19.6K
11:24 1,549.99 1,549.99 1,549.99 1,549.99 310.1K
11:25 1,550.22 1,550.22 1,550.22 1,550.22 3.9K
11:26 1,550.56 1,550.56 1,550.56 1,550.56 26.8K
11:27 1,551.35 1,551.35 1,551.35 1,551.35 2.6K
11:28 1,551.87 1,551.87 1,551.87 1,551.87 10.2K
11:29 1,551.93 1,551.93 1,551.93 1,551.93 11.1K
11:30 1,551.88 1,551.88 1,551.88 1,551.88 10.8K
11:31 1,551.58 1,551.58 1,551.58 1,551.58 19.6K
11:32 1,551.69 1,551.69 1,551.69 1,551.69 13.6K
11:33 1,551.80 1,551.80 1,551.80 1,551.80 14.4K
11:34 1,552.01 1,552.01 1,552.01 1,552.01 15.7K
11:35 1,552.01 1,552.01 1,552.01 1,552.01 9.1K
11:36 1,552.24 1,552.24 1,552.24 1,552.24 10.5K
11:37 1,552.36 1,552.36 1,552.36 1,552.36 18.9K
11:38 1,551.83 1,551.83 1,551.83 1,551.83 11.9K
11:39 1,551.86 1,551.86 1,551.86 1,551.86 14.6K
11:40 1,552.15 1,552.15 1,552.15 1,552.15 14.2K
11:41 1,552.17 1,552.17 1,552.17 1,552.17 5.5K
11:42 1,551.50 1,551.50 1,551.50 1,551.50 50.3K
11:43 1,551.43 1,551.43 1,551.43 1,551.43 14.7K
11:44 1,551.50 1,551.50 1,551.50 1,551.50 7.3K
11:45 1,552.07 1,552.07 1,552.07 1,552.07 4.7K
11:46 1,552.02 1,552.02 1,552.02 1,552.02 6.3K
11:47 1,551.79 1,551.79 1,551.79 1,551.79 18.6K
11:48 1,551.94 1,551.94 1,551.94 1,551.94 7.0K
11:49 1,551.64 1,551.64 1,551.64 1,551.64 10.6K
11:50 1,552.01 1,552.01 1,552.01 1,552.01 48.3K
11:51 1,552.31 1,552.31 1,552.31 1,552.31 9.1K
11:52 1,552.39 1,552.39 1,552.39 1,552.39 26.2K
11:53 1,552.23 1,552.23 1,552.23 1,552.23 6.4K
11:54 1,552.76 1,552.76 1,552.76 1,552.76 8.8K
11:55 1,552.36 1,552.36 1,552.36 1,552.36 21.9K
11:56 1,552.41 1,552.41 1,552.41 1,552.41 18.4K
11:57 1,552.36 1,552.36 1,552.36 1,552.36 6.4K
11:58 1,552.10 1,552.10 1,552.10 1,552.10 8.1K
11:59 1,552.42 1,552.42 1,552.42 1,552.42 11.7K
12:00 1,551.69 1,551.69 1,551.69 1,551.69 11.5K
12:01 1,551.89 1,551.89 1,551.89 1,551.89 3.0K
12:02 1,551.42 1,551.42 1,551.42 1,551.42 9.2K
12:03 1,551.02 1,551.02 1,551.02 1,551.02 4.9K
12:04 1,550.72 1,550.72 1,550.72 1,550.72 15.4K
12:05 1,551.10 1,551.10 1,551.10 1,551.10 11.6K
12:06 1,550.92 1,550.92 1,550.92 1,550.92 7.8K
12:07 1,551.12 1,551.12 1,551.12 1,551.12 3.7K
12:08 1,551.01 1,551.01 1,551.01 1,551.01 9.3K
12:09 1,550.38 1,550.38 1,550.38 1,550.38 159.9K
12:10 1,550.58 1,550.58 1,550.58 1,550.58 25.6K
12:11 1,550.04 1,550.04 1,550.04 1,550.04 15.8K
12:12 1,549.91 1,549.91 1,549.91 1,549.91 716.0K
12:13 1,550.30 1,550.30 1,550.30 1,550.30 5.8K
12:14 1,550.40 1,550.40 1,550.40 1,550.40 8.7K
12:15 1,550.53 1,550.53 1,550.53 1,550.53 27.4K
12:16 1,550.46 1,550.46 1,550.46 1,550.46 11.7K
12:17 1,550.38 1,550.38 1,550.38 1,550.38 4.0K
12:18 1,550.40 1,550.40 1,550.40 1,550.40 4.9K
12:19 1,550.26 1,550.26 1,550.26 1,550.26 7.6K
12:20 1,550.29 1,550.29 1,550.29 1,550.29 12.4K
12:21 1,550.43 1,550.43 1,550.43 1,550.43 291.6K
12:22 1,549.95 1,549.95 1,549.95 1,549.95 4.9K
12:23 1,549.43 1,549.43 1,549.43 1,549.43 42.8K
12:24 1,549.82 1,549.82 1,549.82 1,549.82 5.0K
12:25 1,549.25 1,549.25 1,549.25 1,549.25 6.5K
12:26 1,549.43 1,549.43 1,549.43 1,549.43 54.6K
12:27 1,549.25 1,549.25 1,549.25 1,549.25 20.5K
12:28 1,549.65 1,549.65 1,549.65 1,549.65 24.2K
12:29 1,549.67 1,549.67 1,549.67 1,549.67 11.0K
12:30 1,549.47 1,549.47 1,549.47 1,549.47 29.2K
12:31 1,549.92 1,549.92 1,549.92 1,549.92 15.0K
12:32 1,549.23 1,549.23 1,549.23 1,549.23 7.3K
12:33 1,549.69 1,549.69 1,549.69 1,549.69 11.9K
12:34 1,549.46 1,549.46 1,549.46 1,549.46 6.8K
12:35 1,549.11 1,549.11 1,549.11 1,549.11 12.2K
12:36 1,548.76 1,548.76 1,548.76 1,548.76 30.3K
12:37 1,548.59 1,548.59 1,548.59 1,548.59 167.4K
12:38 1,548.70 1,548.70 1,548.70 1,548.70 14.8K
12:39 1,549.26 1,549.26 1,549.26 1,549.26 11.8K
12:40 1,549.50 1,549.50 1,549.50 1,549.50 3.3K
12:41 1,549.37 1,549.37 1,549.37 1,549.37 9.5K
12:42 1,549.53 1,549.53 1,549.53 1,549.53 19.5K
12:43 1,549.50 1,549.50 1,549.50 1,549.50 10.1K
12:44 1,549.43 1,549.43 1,549.43 1,549.43 7.8K
12:45 1,549.37 1,549.37 1,549.37 1,549.37 5.2K
12:46 1,549.69 1,549.69 1,549.69 1,549.69 18.2K
12:47 1,549.93 1,549.93 1,549.93 1,549.93 31.0K
12:48 1,550.05 1,550.05 1,550.05 1,550.05 6.6K
12:49 1,549.97 1,549.97 1,549.97 1,549.97 11.9K
12:50 1,550.03 1,550.03 1,550.03 1,550.03 8.4K
12:51 1,550.43 1,550.43 1,550.43 1,550.43 15.2K
12:52 1,550.53 1,550.53 1,550.53 1,550.53 12.9K
12:53 1,550.22 1,550.22 1,550.22 1,550.22 9.1K
12:54 1,550.48 1,550.48 1,550.48 1,550.48 17.4K
12:55 1,550.76 1,550.76 1,550.76 1,550.76 6.1K
12:56 1,551.31 1,551.31 1,551.31 1,551.31 32.1K
12:57 1,551.12 1,551.12 1,551.12 1,551.12 7.0K
12:58 1,550.99 1,550.99 1,550.99 1,550.99 10.1K
12:59 1,550.60 1,550.60 1,550.60 1,550.60 3.5K
13:00 1,550.58 1,550.58 1,550.58 1,550.58 105.5K
13:01 1,550.72 1,550.72 1,550.72 1,550.72 10.4K
13:02 1,550.96 1,550.96 1,550.96 1,550.96 21.2K
13:03 1,550.90 1,550.90 1,550.90 1,550.90 6.6K
13:04 1,551.22 1,551.22 1,551.22 1,551.22 3.9K
13:05 1,551.19 1,551.19 1,551.19 1,551.19 13.1K
13:06 1,551.48 1,551.48 1,551.48 1,551.48 15.2K
13:07 1,551.17 1,551.17 1,551.17 1,551.17 7.2K
13:08 1,551.35 1,551.35 1,551.35 1,551.35 6.3K
13:09 1,551.59 1,551.59 1,551.59 1,551.59 61.6K
13:10 1,551.52 1,551.52 1,551.52 1,551.52 4.8K
13:11 1,551.71 1,551.71 1,551.71 1,551.71 18.0K
13:12 1,552.37 1,552.37 1,552.37 1,552.37 11.2K
13:13 1,552.30 1,552.30 1,552.30 1,552.30 43.8K
13:14 1,552.16 1,552.16 1,552.16 1,552.16 7.4K
13:15 1,551.75 1,551.75 1,551.75 1,551.75 9.3K
13:16 1,551.74 1,551.74 1,551.74 1,551.74 24.9K
13:17 1,552.14 1,552.14 1,552.14 1,552.14 110.8K
13:18 1,552.11 1,552.11 1,552.11 1,552.11 8.8K
13:19 1,552.25 1,552.25 1,552.25 1,552.25 7.7K
13:20 1,552.04 1,552.04 1,552.04 1,552.04 46.3K
13:21 1,551.44 1,551.44 1,551.44 1,551.44 74.5K
13:22 1,551.36 1,551.36 1,551.36 1,551.36 25.6K
13:23 1,551.04 1,551.04 1,551.04 1,551.04 114.2K
13:24 1,550.10 1,550.10 1,550.10 1,550.10 8.8K
13:25 1,550.58 1,550.58 1,550.58 1,550.58 13.6K
13:26 1,550.85 1,550.85 1,550.85 1,550.85 39.1K
13:27 1,551.02 1,551.02 1,551.02 1,551.02 8.9K
13:28 1,551.36 1,551.36 1,551.36 1,551.36 6.9K
13:29 1,551.26 1,551.26 1,551.26 1,551.26 8.8K
13:30 1,551.64 1,551.64 1,551.64 1,551.64 84.7K
13:31 1,551.46 1,551.46 1,551.46 1,551.46 65.6K
13:32 1,551.63 1,551.63 1,551.63 1,551.63 12.2K
13:33 1,551.76 1,551.76 1,551.76 1,551.76 28.9K
13:34 1,551.51 1,551.51 1,551.51 1,551.51 2.8K
13:35 1,551.61 1,551.61 1,551.61 1,551.61 141.1K
13:36 1,551.54 1,551.54 1,551.54 1,551.54 9.5K
13:37 1,551.48 1,551.48 1,551.48 1,551.48 120.8K
13:38 1,551.45 1,551.45 1,551.45 1,551.45 9.5K
13:39 1,551.50 1,551.50 1,551.50 1,551.50 6.3K
13:40 1,551.25 1,551.25 1,551.25 1,551.25 2.7K
13:41 1,551.83 1,551.83 1,551.83 1,551.83 9.0K
13:42 1,551.82 1,551.82 1,551.82 1,551.82 9.3K
13:43 1,552.34 1,552.34 1,552.34 1,552.34 47.3K
13:44 1,551.71 1,551.71 1,551.71 1,551.71 44.3K
13:45 1,551.53 1,551.53 1,551.53 1,551.53 5.3K
13:46 1,551.67 1,551.67 1,551.67 1,551.67 28.3K
13:47 1,551.50 1,551.50 1,551.50 1,551.50 18.5K
13:48 1,551.55 1,551.55 1,551.55 1,551.55 29.9K
13:49 1,551.78 1,551.78 1,551.78 1,551.78 33.8K
13:50 1,552.00 1,552.00 1,552.00 1,552.00 7.0K
13:51 1,551.58 1,551.58 1,551.58 1,551.58 6.3K
13:52 1,551.57 1,551.57 1,551.57 1,551.57 6.8K
13:53 1,551.15 1,551.15 1,551.15 1,551.15 35.1K
13:54 1,550.91 1,550.91 1,550.91 1,550.91 18.0K
13:55 1,550.63 1,550.63 1,550.63 1,550.63 14.3K
13:56 1,550.33 1,550.33 1,550.33 1,550.33 13.6K
13:57 1,550.16 1,550.16 1,550.16 1,550.16 7.2K
13:58 1,550.04 1,550.04 1,550.04 1,550.04 9.2K
13:59 1,550.08 1,550.08 1,550.08 1,550.08 6.7K
14:00 1,550.42 1,550.42 1,550.42 1,550.42 15.8K
14:01 1,551.12 1,551.12 1,551.12 1,551.12 56.2K
14:02 1,551.27 1,551.27 1,551.27 1,551.27 6.2K
14:03 1,550.90 1,550.90 1,550.90 1,550.90 32.7K
14:04 1,550.47 1,550.47 1,550.47 1,550.47 23.8K
14:05 1,550.35 1,550.35 1,550.35 1,550.35 6.6K
14:06 1,550.19 1,550.19 1,550.19 1,550.19 8.1K
14:07 1,550.78 1,550.78 1,550.78 1,550.78 8.6K
14:08 1,550.91 1,550.91 1,550.91 1,550.91 22.6K
14:09 1,551.12 1,551.12 1,551.12 1,551.12 39.5K
14:10 1,550.45 1,550.45 1,550.45 1,550.45 77.8K
14:11 1,549.89 1,549.89 1,549.89 1,549.89 93.8K
14:12 1,550.55 1,550.55 1,550.55 1,550.55 23.4K
14:13 1,549.94 1,549.94 1,549.94 1,549.94 14.6K
14:14 1,550.33 1,550.33 1,550.33 1,550.33 22.4K
14:15 1,550.13 1,550.13 1,550.13 1,550.13 22.7K
14:16 1,550.05 1,550.05 1,550.05 1,550.05 14.2K
14:17 1,550.13 1,550.13 1,550.13 1,550.13 6.2K
14:18 1,550.18 1,550.18 1,550.18 1,550.18 10.1K
14:19 1,550.16 1,550.16 1,550.16 1,550.16 13.7K
14:20 1,549.93 1,549.93 1,549.93 1,549.93 14.8K
14:21 1,550.43 1,550.43 1,550.43 1,550.43 16.6K
14:22 1,550.53 1,550.53 1,550.53 1,550.53 14.0K
14:23 1,550.25 1,550.25 1,550.25 1,550.25 10.2K
14:24 1,549.39 1,549.39 1,549.39 1,549.39 68.0K
14:25 1,549.32 1,549.32 1,549.32 1,549.32 11.0K
14:26 1,549.43 1,549.43 1,549.43 1,549.43 20.5K
14:27 1,550.40 1,550.40 1,550.40 1,550.40 18.6K
14:28 1,550.24 1,550.24 1,550.24 1,550.24 28.8K
14:29 1,549.61 1,549.61 1,549.61 1,549.61 36.1K
14:30 1,549.64 1,549.64 1,549.64 1,549.64 5.8K
14:31 1,549.63 1,549.63 1,549.63 1,549.63 8.4K
14:32 1,550.01 1,550.01 1,550.01 1,550.01 10.3K
14:33 1,550.65 1,550.65 1,550.65 1,550.65 13.8K
14:34 1,550.47 1,550.47 1,550.47 1,550.47 29.9K
14:35 1,550.94 1,550.94 1,550.94 1,550.94 36.5K
14:36 1,551.24 1,551.24 1,551.24 1,551.24 13.0K
14:37 1,551.54 1,551.54 1,551.54 1,551.54 9.5K
14:38 1,551.70 1,551.70 1,551.70 1,551.70 13.9K
14:39 1,552.07 1,552.07 1,552.07 1,552.07 101.0K
14:40 1,552.31 1,552.31 1,552.31 1,552.31 12.0K
14:41 1,552.09 1,552.09 1,552.09 1,552.09 28.9K
14:42 1,552.19 1,552.19 1,552.19 1,552.19 6.6K
14:43 1,552.17 1,552.17 1,552.17 1,552.17 9.1K
14:44 1,552.30 1,552.30 1,552.30 1,552.30 152.5K
14:45 1,552.48 1,552.48 1,552.48 1,552.48 15.2K
14:46 1,552.88 1,552.88 1,552.88 1,552.88 27.6K
14:47 1,553.30 1,553.30 1,553.30 1,553.30 7.1K
14:48 1,553.29 1,553.29 1,553.29 1,553.29 18.0K
14:49 1,553.25 1,553.25 1,553.25 1,553.25 3.6K
14:50 1,553.89 1,553.89 1,553.89 1,553.89 14.2K
14:51 1,554.32 1,554.32 1,554.32 1,554.32 14.2K
14:52 1,554.86 1,554.86 1,554.86 1,554.86 8.1K
14:53 1,555.41 1,555.41 1,555.41 1,555.41 10.5K
14:54 1,555.19 1,555.19 1,555.19 1,555.19 14.0K
14:55 1,555.67 1,555.67 1,555.67 1,555.67 11.9K
14:56 1,556.15 1,556.15 1,556.15 1,556.15 18.7K
14:57 1,556.42 1,556.42 1,556.42 1,556.42 8.9K
14:58 1,555.74 1,555.74 1,555.74 1,555.74 9.5K
14:59 1,555.00 1,555.00 1,555.00 1,555.00 13.9K
15:00 1,555.09 1,555.09 1,555.09 1,555.09 8.5K
15:01 1,554.50 1,554.50 1,554.50 1,554.50 8.6K
15:02 1,554.71 1,554.71 1,554.71 1,554.71 39.2K
15:03 1,555.13 1,555.13 1,555.13 1,555.13 14.0K
15:04 1,555.57 1,555.57 1,555.57 1,555.57 4.8K
15:05 1,556.18 1,556.18 1,556.18 1,556.18 202.0K
15:06 1,555.43 1,555.43 1,555.43 1,555.43 4.7K
15:07 1,556.40 1,556.40 1,556.40 1,556.40 10.5K
15:08 1,555.94 1,555.94 1,555.94 1,555.94 83.2K
15:09 1,557.10 1,557.10 1,557.10 1,557.10 47.9K
15:10 1,558.23 1,558.23 1,558.23 1,558.23 32.8K
15:11 1,558.46 1,558.46 1,558.46 1,558.46 49.3K
15:12 1,557.37 1,557.37 1,557.37 1,557.37 22.6K
15:13 1,556.93 1,556.93 1,556.93 1,556.93 25.8K
15:14 1,556.23 1,556.23 1,556.23 1,556.23 21.0K
15:15 1,556.18 1,556.18 1,556.18 1,556.18 18.6K
15:16 1,556.02 1,556.02 1,556.02 1,556.02 21.0K
15:17 1,555.52 1,555.52 1,555.52 1,555.52 7.9K
15:18 1,556.28 1,556.28 1,556.28 1,556.28 20.3K
15:19 1,556.34 1,556.34 1,556.34 1,556.34 27.2K
15:20 1,555.91 1,555.91 1,555.91 1,555.91 10.5K
15:21 1,555.73 1,555.73 1,555.73 1,555.73 20.1K
15:22 1,555.28 1,555.28 1,555.28 1,555.28 18.0K
15:23 1,555.23 1,555.23 1,555.23 1,555.23 17.3K
15:24 1,555.80 1,555.80 1,555.80 1,555.80 21.0K
15:25 1,556.01 1,556.01 1,556.01 1,556.01 9.1K
15:26 1,555.80 1,555.80 1,555.80 1,555.80 14.6K
15:27 1,555.69 1,555.69 1,555.69 1,555.69 19.3K
15:28 1,555.86 1,555.86 1,555.86 1,555.86 11.8K
15:29 1,556.29 1,556.29 1,556.29 1,556.29 28.7K
15:30 1,556.13 1,556.13 1,556.13 1,556.13 20.0K
15:31 1,555.68 1,555.68 1,555.68 1,555.68 20.3K
15:32 1,556.38 1,556.38 1,556.38 1,556.38 10.4K
15:33 1,556.91 1,556.91 1,556.91 1,556.91 18.7K
15:34 1,556.43 1,556.43 1,556.43 1,556.43 13.7K
15:35 1,556.81 1,556.81 1,556.81 1,556.81 9.6K
15:36 1,556.68 1,556.68 1,556.68 1,556.68 10.9K
15:37 1,556.45 1,556.45 1,556.45 1,556.45 23.3K
15:38 1,556.19 1,556.19 1,556.19 1,556.19 12.3K
15:39 1,556.19 1,556.19 1,556.19 1,556.19 25.4K
15:40 1,556.12 1,556.12 1,556.12 1,556.12 36.9K
15:41 1,556.06 1,556.06 1,556.06 1,556.06 24.0K
15:42 1,555.38 1,555.38 1,555.38 1,555.38 13.7K
15:43 1,554.87 1,554.87 1,554.87 1,554.87 258.6K
15:44 1,554.56 1,554.56 1,554.56 1,554.56 26.6K
15:45 1,554.98 1,554.98 1,554.98 1,554.98 23.4K
15:46 1,555.94 1,555.94 1,555.94 1,555.94 28.9K
15:47 1,555.89 1,555.89 1,555.89 1,555.89 109.3K
15:48 1,556.67 1,556.67 1,556.67 1,556.67 8.2K
15:49 1,556.77 1,556.77 1,556.77 1,556.77 19.6K
15:50 1,557.04 1,557.04 1,557.04 1,557.04 10.0K
15:51 1,555.71 1,555.71 1,555.71 1,555.71 18.9K
15:52 1,555.70 1,555.70 1,555.70 1,555.70 7.0K
15:53 1,556.50 1,556.50 1,556.50 1,556.50 14.9K
15:54 1,557.03 1,557.03 1,557.03 1,557.03 60.4K
15:55 1,557.35 1,557.35 1,557.35 1,557.35 20.1K
15:56 1,557.64 1,557.64 1,557.64 1,557.64 16.4K
15:57 1,557.33 1,557.33 1,557.33 1,557.33 33.5K
15:58 1,557.52 1,557.52 1,557.52 1,557.52 38.1K
15:59 1,557.63 1,557.63 1,557.63 1,557.63 24.9K
16:00 1,557.68 1,557.68 1,557.68 1,557.68 39.9K
16:01 1,557.48 1,557.48 1,557.48 1,557.48 11.3K
16:02 1,557.75 1,557.75 1,557.75 1,557.75 16.6K
16:03 1,557.21 1,557.21 1,557.21 1,557.21 25.0K
16:04 1,557.95 1,557.95 1,557.95 1,557.95 42.4K
16:05 1,557.78 1,557.78 1,557.78 1,557.78 13.7K
16:06 1,558.58 1,558.58 1,558.58 1,558.58 23.8K
16:07 1,557.96 1,557.96 1,557.96 1,557.96 19.5K
16:08 1,558.06 1,558.06 1,558.06 1,558.06 9.2K
16:09 1,557.67 1,557.67 1,557.67 1,557.67 15.5K
16:10 1,557.95 1,557.95 1,557.95 1,557.95 14.1K
16:11 1,558.05 1,558.05 1,558.05 1,558.05 9.4K
16:12 1,557.95 1,557.95 1,557.95 1,557.95 15.4K
16:13 1,557.63 1,557.63 1,557.63 1,557.63 23.7K
16:14 1,557.57 1,557.57 1,557.57 1,557.57 10.3K
16:15 1,557.37 1,557.37 1,557.37 1,557.37 26.3K
16:16 1,557.12 1,557.12 1,557.12 1,557.12 16.7K
16:17 1,556.74 1,556.74 1,556.74 1,556.74 127.8K
16:18 1,556.87 1,556.87 1,556.87 1,556.87 12.5K
16:19 1,556.83 1,556.83 1,556.83 1,556.83 24.3K
16:20 1,556.72 1,556.72 1,556.72 1,556.72 18.4K
16:21 1,556.90 1,556.90 1,556.90 1,556.90 9.0K
16:22 1,557.05 1,557.05 1,557.05 1,557.05 9.7K
16:23 1,556.60 1,556.60 1,556.60 1,556.60 25.3K
16:24 1,557.14 1,557.14 1,557.14 1,557.14 139.4K
16:25 1,557.50 1,557.50 1,557.50 1,557.50 18.2K
16:26 1,557.70 1,557.70 1,557.70 1,557.70 22.9K
16:27 1,557.39 1,557.39 1,557.39 1,557.39 21.1K
16:28 1,557.47 1,557.47 1,557.47 1,557.47 17.2K
16:29 1,557.47 1,557.47 1,557.47 1,557.47 13.7K
16:30 1,557.62 1,557.62 1,557.62 1,557.62 15.8K
16:31 1,557.34 1,557.34 1,557.34 1,557.34 83.2K
16:32 1,558.14 1,558.14 1,558.14 1,558.14 26.1K
16:33 1,557.33 1,557.33 1,557.33 1,557.33 14.9K
16:34 1,557.65 1,557.65 1,557.65 1,557.65 9.9K
16:35 1,557.29 1,557.29 1,557.29 1,557.29 1,121.7K
16:36 1,557.21 1,557.21 1,557.21 1,557.21 18.6K
16:37 1,557.52 1,557.52 1,557.52 1,557.52 27.2K
16:38 1,557.60 1,557.60 1,557.60 1,557.60 30.5K
16:39 1,558.10 1,558.10 1,558.10 1,558.10 26.2K
16:40 1,558.19 1,558.19 1,558.19 1,558.19 13.2K
16:41 1,559.05 1,559.05 1,559.05 1,559.05 87.7K
16:42 1,559.43 1,559.43 1,559.43 1,559.43 49.3K
16:43 1,560.09 1,560.09 1,560.09 1,560.09 15.1K
16:44 1,560.38 1,560.38 1,560.38 1,560.38 125.2K
16:45 1,560.43 1,560.43 1,560.43 1,560.43 26.0K
16:46 1,560.42 1,560.42 1,560.42 1,560.42 47.3K
16:47 1,559.39 1,559.39 1,559.39 1,559.39 49.7K
16:48 1,559.11 1,559.11 1,559.11 1,559.11 283.8K
16:49 1,559.61 1,559.61 1,559.61 1,559.61 17.9K
16:50 1,560.70 1,560.70 1,560.70 1,560.70 22.3K
16:51 1,560.31 1,560.31 1,560.31 1,560.31 32.4K
16:52 1,560.24 1,560.24 1,560.24 1,560.24 41.5K
16:53 1,560.27 1,560.27 1,560.27 1,560.27 22.7K
16:54 1,559.99 1,559.99 1,559.99 1,559.99 39.1K
16:55 1,559.96 1,559.96 1,559.96 1,559.96 4,552.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし