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 1,557.81 1,557.81 1,557.81 1,557.81 551.9K
09:01 1,560.30 1,560.30 1,560.30 1,560.30 66.4K
09:02 1,558.65 1,558.65 1,558.65 1,558.65 61.7K
09:03 1,561.79 1,561.79 1,561.79 1,561.79 223.2K
09:04 1,562.19 1,562.19 1,562.19 1,562.19 110.9K
09:05 1,560.25 1,560.25 1,560.25 1,560.25 66.8K
09:06 1,561.34 1,561.34 1,561.34 1,561.34 96.4K
09:07 1,558.43 1,558.43 1,558.43 1,558.43 72.3K
09:08 1,559.19 1,559.19 1,559.19 1,559.19 40.8K
09:09 1,559.23 1,559.23 1,559.23 1,559.23 40.8K
09:10 1,559.49 1,559.49 1,559.49 1,559.49 75.7K
09:11 1,560.06 1,560.06 1,560.06 1,560.06 24.6K
09:12 1,558.97 1,558.97 1,558.97 1,558.97 21.4K
09:13 1,559.58 1,559.58 1,559.58 1,559.58 154.4K
09:14 1,561.88 1,561.88 1,561.88 1,561.88 46.9K
09:15 1,561.36 1,561.36 1,561.36 1,561.36 69.7K
09:16 1,562.84 1,562.84 1,562.84 1,562.84 55.0K
09:17 1,564.17 1,564.17 1,564.17 1,564.17 72.6K
09:18 1,564.02 1,564.02 1,564.02 1,564.02 43.1K
09:19 1,564.66 1,564.66 1,564.66 1,564.66 26.9K
09:20 1,564.96 1,564.96 1,564.96 1,564.96 117.3K
09:21 1,564.68 1,564.68 1,564.68 1,564.68 64.6K
09:22 1,564.11 1,564.11 1,564.11 1,564.11 49.7K
09:23 1,564.23 1,564.23 1,564.23 1,564.23 164.9K
09:24 1,564.74 1,564.74 1,564.74 1,564.74 108.1K
09:25 1,564.99 1,564.99 1,564.99 1,564.99 39.0K
09:26 1,565.73 1,565.73 1,565.73 1,565.73 33.1K
09:27 1,565.30 1,565.30 1,565.30 1,565.30 48.7K
09:28 1,565.41 1,565.41 1,565.41 1,565.41 27.8K
09:29 1,565.50 1,565.50 1,565.50 1,565.50 85.8K
09:30 1,564.86 1,564.86 1,564.86 1,564.86 24.6K
09:31 1,566.43 1,566.43 1,566.43 1,566.43 85.4K
09:32 1,566.94 1,566.94 1,566.94 1,566.94 74.5K
09:33 1,566.76 1,566.76 1,566.76 1,566.76 30.5K
09:34 1,566.02 1,566.02 1,566.02 1,566.02 156.7K
09:35 1,566.81 1,566.81 1,566.81 1,566.81 26.7K
09:36 1,566.47 1,566.47 1,566.47 1,566.47 18.4K
09:37 1,567.87 1,567.87 1,567.87 1,567.87 58.9K
09:38 1,568.28 1,568.28 1,568.28 1,568.28 66.7K
09:39 1,567.80 1,567.80 1,567.80 1,567.80 24.8K
09:40 1,568.50 1,568.50 1,568.50 1,568.50 31.2K
09:41 1,568.70 1,568.70 1,568.70 1,568.70 24.4K
09:42 1,569.68 1,569.68 1,569.68 1,569.68 210.1K
09:43 1,569.05 1,569.05 1,569.05 1,569.05 41.3K
09:44 1,568.76 1,568.76 1,568.76 1,568.76 22.8K
09:45 1,567.22 1,567.22 1,567.22 1,567.22 48.0K
09:46 1,566.94 1,566.94 1,566.94 1,566.94 34.2K
09:47 1,567.23 1,567.23 1,567.23 1,567.23 69.8K
09:48 1,568.26 1,568.26 1,568.26 1,568.26 88.2K
09:49 1,570.11 1,570.11 1,570.11 1,570.11 65.1K
09:50 1,570.03 1,570.03 1,570.03 1,570.03 49.0K
09:51 1,570.21 1,570.21 1,570.21 1,570.21 29.5K
09:52 1,570.10 1,570.10 1,570.10 1,570.10 36.7K
09:53 1,570.20 1,570.20 1,570.20 1,570.20 40.7K
09:54 1,570.19 1,570.19 1,570.19 1,570.19 53.7K
09:55 1,570.14 1,570.14 1,570.14 1,570.14 48.0K
09:56 1,570.04 1,570.04 1,570.04 1,570.04 25.5K
09:57 1,570.16 1,570.16 1,570.16 1,570.16 33.5K
09:58 1,570.23 1,570.23 1,570.23 1,570.23 34.4K
09:59 1,569.38 1,569.38 1,569.38 1,569.38 52.4K
10:00 1,569.67 1,569.67 1,569.67 1,569.67 141.3K
10:01 1,570.45 1,570.45 1,570.45 1,570.45 33.0K
10:02 1,569.61 1,569.61 1,569.61 1,569.61 22.7K
10:03 1,569.31 1,569.31 1,569.31 1,569.31 175.7K
10:04 1,569.43 1,569.43 1,569.43 1,569.43 48.2K
10:05 1,568.98 1,568.98 1,568.98 1,568.98 72.6K
10:06 1,569.10 1,569.10 1,569.10 1,569.10 16.2K
10:07 1,569.08 1,569.08 1,569.08 1,569.08 119.5K
10:08 1,569.28 1,569.28 1,569.28 1,569.28 37.4K
10:09 1,569.89 1,569.89 1,569.89 1,569.89 33.3K
10:10 1,569.47 1,569.47 1,569.47 1,569.47 30.5K
10:11 1,569.64 1,569.64 1,569.64 1,569.64 55.8K
10:12 1,568.67 1,568.67 1,568.67 1,568.67 20.1K
10:13 1,568.42 1,568.42 1,568.42 1,568.42 13.9K
10:14 1,569.63 1,569.63 1,569.63 1,569.63 52.3K
10:15 1,570.06 1,570.06 1,570.06 1,570.06 25.9K
10:16 1,570.30 1,570.30 1,570.30 1,570.30 97.0K
10:17 1,569.89 1,569.89 1,569.89 1,569.89 24.9K
10:18 1,569.01 1,569.01 1,569.01 1,569.01 17.5K
10:19 1,568.91 1,568.91 1,568.91 1,568.91 17.6K
10:20 1,567.59 1,567.59 1,567.59 1,567.59 49.5K
10:21 1,567.86 1,567.86 1,567.86 1,567.86 36.7K
10:22 1,567.01 1,567.01 1,567.01 1,567.01 45.1K
10:23 1,567.52 1,567.52 1,567.52 1,567.52 15.6K
10:24 1,567.10 1,567.10 1,567.10 1,567.10 14.5K
10:25 1,567.26 1,567.26 1,567.26 1,567.26 45.7K
10:26 1,567.92 1,567.92 1,567.92 1,567.92 18.1K
10:27 1,567.70 1,567.70 1,567.70 1,567.70 51.3K
10:28 1,567.64 1,567.64 1,567.64 1,567.64 11.3K
10:29 1,566.37 1,566.37 1,566.37 1,566.37 131.2K
10:30 1,565.99 1,565.99 1,565.99 1,565.99 22.0K
10:31 1,566.42 1,566.42 1,566.42 1,566.42 18.9K
10:32 1,566.72 1,566.72 1,566.72 1,566.72 29.3K
10:33 1,566.97 1,566.97 1,566.97 1,566.97 29.3K
10:34 1,567.60 1,567.60 1,567.60 1,567.60 29.3K
10:35 1,567.80 1,567.80 1,567.80 1,567.80 13.1K
10:36 1,567.48 1,567.48 1,567.48 1,567.48 12.8K
10:37 1,568.42 1,568.42 1,568.42 1,568.42 34.6K
10:38 1,568.58 1,568.58 1,568.58 1,568.58 16.7K
10:39 1,568.26 1,568.26 1,568.26 1,568.26 24.4K
10:40 1,568.87 1,568.87 1,568.87 1,568.87 33.3K
10:41 1,569.80 1,569.80 1,569.80 1,569.80 18.3K
10:42 1,569.87 1,569.87 1,569.87 1,569.87 13.0K
10:43 1,568.82 1,568.82 1,568.82 1,568.82 23.2K
10:44 1,568.52 1,568.52 1,568.52 1,568.52 28.8K
10:45 1,568.04 1,568.04 1,568.04 1,568.04 41.4K
10:46 1,567.84 1,567.84 1,567.84 1,567.84 24.8K
10:47 1,567.43 1,567.43 1,567.43 1,567.43 40.0K
10:48 1,567.41 1,567.41 1,567.41 1,567.41 25.4K
10:49 1,567.96 1,567.96 1,567.96 1,567.96 18.0K
10:50 1,567.22 1,567.22 1,567.22 1,567.22 25.1K
10:51 1,565.73 1,565.73 1,565.73 1,565.73 12.6K
10:52 1,565.86 1,565.86 1,565.86 1,565.86 36.4K
10:53 1,565.96 1,565.96 1,565.96 1,565.96 27.8K
10:54 1,566.65 1,566.65 1,566.65 1,566.65 73.8K
10:55 1,566.41 1,566.41 1,566.41 1,566.41 52.5K
10:56 1,565.93 1,565.93 1,565.93 1,565.93 10.3K
10:57 1,565.95 1,565.95 1,565.95 1,565.95 50.0K
10:58 1,565.45 1,565.45 1,565.45 1,565.45 13.1K
10:59 1,565.12 1,565.12 1,565.12 1,565.12 19.0K
11:00 1,565.63 1,565.63 1,565.63 1,565.63 43.7K
11:01 1,565.44 1,565.44 1,565.44 1,565.44 8.1K
11:02 1,565.50 1,565.50 1,565.50 1,565.50 10.5K
11:03 1,565.30 1,565.30 1,565.30 1,565.30 15.4K
11:04 1,565.48 1,565.48 1,565.48 1,565.48 40.7K
11:05 1,565.71 1,565.71 1,565.71 1,565.71 16.9K
11:06 1,565.62 1,565.62 1,565.62 1,565.62 87.4K
11:07 1,565.11 1,565.11 1,565.11 1,565.11 14.9K
11:08 1,565.00 1,565.00 1,565.00 1,565.00 48.6K
11:09 1,565.01 1,565.01 1,565.01 1,565.01 22.9K
11:10 1,565.80 1,565.80 1,565.80 1,565.80 38.8K
11:11 1,566.25 1,566.25 1,566.25 1,566.25 13.3K
11:12 1,566.78 1,566.78 1,566.78 1,566.78 15.8K
11:13 1,566.99 1,566.99 1,566.99 1,566.99 162.6K
11:14 1,566.49 1,566.49 1,566.49 1,566.49 7.7K
11:15 1,566.68 1,566.68 1,566.68 1,566.68 29.8K
11:16 1,566.95 1,566.95 1,566.95 1,566.95 29.2K
11:17 1,567.16 1,567.16 1,567.16 1,567.16 57.0K
11:18 1,566.94 1,566.94 1,566.94 1,566.94 30.7K
11:19 1,567.26 1,567.26 1,567.26 1,567.26 34.8K
11:20 1,567.42 1,567.42 1,567.42 1,567.42 43.7K
11:21 1,567.89 1,567.89 1,567.89 1,567.89 21.6K
11:22 1,568.23 1,568.23 1,568.23 1,568.23 30.8K
11:23 1,567.45 1,567.45 1,567.45 1,567.45 28.5K
11:24 1,567.60 1,567.60 1,567.60 1,567.60 26.4K
11:25 1,567.41 1,567.41 1,567.41 1,567.41 13.0K
11:26 1,567.40 1,567.40 1,567.40 1,567.40 27.2K
11:27 1,567.54 1,567.54 1,567.54 1,567.54 61.0K
11:28 1,567.82 1,567.82 1,567.82 1,567.82 14.9K
11:29 1,567.42 1,567.42 1,567.42 1,567.42 38.6K
11:30 1,568.06 1,568.06 1,568.06 1,568.06 7.7K
11:31 1,568.45 1,568.45 1,568.45 1,568.45 42.4K
11:32 1,568.66 1,568.66 1,568.66 1,568.66 21.8K
11:33 1,568.11 1,568.11 1,568.11 1,568.11 35.8K
11:34 1,568.25 1,568.25 1,568.25 1,568.25 6.4K
11:35 1,567.68 1,567.68 1,567.68 1,567.68 21.7K
11:36 1,567.04 1,567.04 1,567.04 1,567.04 35.1K
11:37 1,567.58 1,567.58 1,567.58 1,567.58 24.1K
11:38 1,567.89 1,567.89 1,567.89 1,567.89 19.2K
11:39 1,568.28 1,568.28 1,568.28 1,568.28 20.4K
11:40 1,568.18 1,568.18 1,568.18 1,568.18 93.7K
11:41 1,568.18 1,568.18 1,568.18 1,568.18 58.3K
11:42 1,568.44 1,568.44 1,568.44 1,568.44 27.8K
11:43 1,567.66 1,567.66 1,567.66 1,567.66 18.0K
11:44 1,568.09 1,568.09 1,568.09 1,568.09 16.5K
11:45 1,568.08 1,568.08 1,568.08 1,568.08 25.7K
11:46 1,567.81 1,567.81 1,567.81 1,567.81 37.9K
11:47 1,568.15 1,568.15 1,568.15 1,568.15 13.0K
11:48 1,568.07 1,568.07 1,568.07 1,568.07 30.7K
11:49 1,568.09 1,568.09 1,568.09 1,568.09 24.8K
11:50 1,568.92 1,568.92 1,568.92 1,568.92 36.5K
11:51 1,569.02 1,569.02 1,569.02 1,569.02 20.2K
11:52 1,568.98 1,568.98 1,568.98 1,568.98 58.3K
11:53 1,568.20 1,568.20 1,568.20 1,568.20 20.9K
11:54 1,567.71 1,567.71 1,567.71 1,567.71 30.7K
11:55 1,567.70 1,567.70 1,567.70 1,567.70 21.2K
11:56 1,567.50 1,567.50 1,567.50 1,567.50 34.0K
11:57 1,567.75 1,567.75 1,567.75 1,567.75 82.8K
11:58 1,567.20 1,567.20 1,567.20 1,567.20 68.1K
11:59 1,567.45 1,567.45 1,567.45 1,567.45 29.3K
12:00 1,568.17 1,568.17 1,568.17 1,568.17 19.7K
12:01 1,568.10 1,568.10 1,568.10 1,568.10 13.3K
12:02 1,568.02 1,568.02 1,568.02 1,568.02 22.3K
12:03 1,567.51 1,567.51 1,567.51 1,567.51 20.6K
12:04 1,567.48 1,567.48 1,567.48 1,567.48 19.5K
12:05 1,566.98 1,566.98 1,566.98 1,566.98 29.1K
12:06 1,566.74 1,566.74 1,566.74 1,566.74 14.4K
12:07 1,566.47 1,566.47 1,566.47 1,566.47 28.9K
12:08 1,566.41 1,566.41 1,566.41 1,566.41 50.2K
12:09 1,566.72 1,566.72 1,566.72 1,566.72 56.6K
12:10 1,566.74 1,566.74 1,566.74 1,566.74 63.7K
12:11 1,566.99 1,566.99 1,566.99 1,566.99 49.7K
12:12 1,567.06 1,567.06 1,567.06 1,567.06 23.9K
12:13 1,567.04 1,567.04 1,567.04 1,567.04 33.5K
12:14 1,566.80 1,566.80 1,566.80 1,566.80 19.1K
12:15 1,566.85 1,566.85 1,566.85 1,566.85 11.9K
12:16 1,566.99 1,566.99 1,566.99 1,566.99 37.8K
12:17 1,567.05 1,567.05 1,567.05 1,567.05 38.3K
12:18 1,565.71 1,565.71 1,565.71 1,565.71 32.9K
12:19 1,565.12 1,565.12 1,565.12 1,565.12 43.9K
12:20 1,566.06 1,566.06 1,566.06 1,566.06 25.2K
12:21 1,566.70 1,566.70 1,566.70 1,566.70 7.6K
12:22 1,567.19 1,567.19 1,567.19 1,567.19 35.2K
12:23 1,567.16 1,567.16 1,567.16 1,567.16 160.7K
12:24 1,567.48 1,567.48 1,567.48 1,567.48 33.9K
12:25 1,567.63 1,567.63 1,567.63 1,567.63 8.6K
12:26 1,567.38 1,567.38 1,567.38 1,567.38 11.0K
12:27 1,567.41 1,567.41 1,567.41 1,567.41 15.3K
12:28 1,567.40 1,567.40 1,567.40 1,567.40 137.4K
12:29 1,567.79 1,567.79 1,567.79 1,567.79 23.4K
12:30 1,567.77 1,567.77 1,567.77 1,567.77 16.6K
12:31 1,567.92 1,567.92 1,567.92 1,567.92 29.4K
12:32 1,568.14 1,568.14 1,568.14 1,568.14 17.4K
12:33 1,567.64 1,567.64 1,567.64 1,567.64 19.6K
12:34 1,567.68 1,567.68 1,567.68 1,567.68 18.2K
12:35 1,567.81 1,567.81 1,567.81 1,567.81 39.8K
12:36 1,567.52 1,567.52 1,567.52 1,567.52 22.9K
12:37 1,567.49 1,567.49 1,567.49 1,567.49 40.2K
12:38 1,567.23 1,567.23 1,567.23 1,567.23 26.0K
12:39 1,567.36 1,567.36 1,567.36 1,567.36 13.6K
12:40 1,567.73 1,567.73 1,567.73 1,567.73 23.3K
12:41 1,567.51 1,567.51 1,567.51 1,567.51 35.5K
12:42 1,568.82 1,568.82 1,568.82 1,568.82 15.2K
12:43 1,569.39 1,569.39 1,569.39 1,569.39 53.8K
12:44 1,569.26 1,569.26 1,569.26 1,569.26 13.8K
12:45 1,569.05 1,569.05 1,569.05 1,569.05 7.4K
12:46 1,568.52 1,568.52 1,568.52 1,568.52 13.6K
12:47 1,568.22 1,568.22 1,568.22 1,568.22 9.9K
12:48 1,567.80 1,567.80 1,567.80 1,567.80 17.7K
12:49 1,567.49 1,567.49 1,567.49 1,567.49 10.6K
12:50 1,567.26 1,567.26 1,567.26 1,567.26 10.5K
12:51 1,566.93 1,566.93 1,566.93 1,566.93 16.5K
12:52 1,566.54 1,566.54 1,566.54 1,566.54 14.5K
12:53 1,564.29 1,564.29 1,564.29 1,564.29 97.0K
12:54 1,564.48 1,564.48 1,564.48 1,564.48 15.4K
12:55 1,565.11 1,565.11 1,565.11 1,565.11 26.4K
12:56 1,565.15 1,565.15 1,565.15 1,565.15 27.8K
12:57 1,565.70 1,565.70 1,565.70 1,565.70 25.4K
12:58 1,565.64 1,565.64 1,565.64 1,565.64 16.2K
12:59 1,565.96 1,565.96 1,565.96 1,565.96 19.1K
13:00 1,562.86 1,562.86 1,562.86 1,562.86 48.2K
13:01 1,562.88 1,562.88 1,562.88 1,562.88 18.7K
13:02 1,563.43 1,563.43 1,563.43 1,563.43 39.9K
13:03 1,563.66 1,563.66 1,563.66 1,563.66 94.6K
13:04 1,562.87 1,562.87 1,562.87 1,562.87 16.9K
13:05 1,562.75 1,562.75 1,562.75 1,562.75 35.3K
13:06 1,562.58 1,562.58 1,562.58 1,562.58 24.7K
13:07 1,562.06 1,562.06 1,562.06 1,562.06 21.3K
13:08 1,562.24 1,562.24 1,562.24 1,562.24 9.6K
13:09 1,562.03 1,562.03 1,562.03 1,562.03 118.4K
13:10 1,562.87 1,562.87 1,562.87 1,562.87 40.5K
13:11 1,562.97 1,562.97 1,562.97 1,562.97 16.2K
13:12 1,563.36 1,563.36 1,563.36 1,563.36 17.8K
13:13 1,564.10 1,564.10 1,564.10 1,564.10 30.3K
13:14 1,563.69 1,563.69 1,563.69 1,563.69 53.1K
13:15 1,565.18 1,565.18 1,565.18 1,565.18 89.4K
13:16 1,565.31 1,565.31 1,565.31 1,565.31 10.1K
13:17 1,565.65 1,565.65 1,565.65 1,565.65 12.4K
13:18 1,565.87 1,565.87 1,565.87 1,565.87 9.5K
13:19 1,563.92 1,563.92 1,563.92 1,563.92 22.2K
13:20 1,563.82 1,563.82 1,563.82 1,563.82 31.5K
13:21 1,564.27 1,564.27 1,564.27 1,564.27 29.2K
13:22 1,563.87 1,563.87 1,563.87 1,563.87 13.4K
13:23 1,563.79 1,563.79 1,563.79 1,563.79 35.1K
13:24 1,564.34 1,564.34 1,564.34 1,564.34 13.6K
13:25 1,564.60 1,564.60 1,564.60 1,564.60 15.1K
13:26 1,564.90 1,564.90 1,564.90 1,564.90 41.9K
13:27 1,564.79 1,564.79 1,564.79 1,564.79 46.2K
13:28 1,564.24 1,564.24 1,564.24 1,564.24 8.4K
13:29 1,563.24 1,563.24 1,563.24 1,563.24 21.9K
13:30 1,563.38 1,563.38 1,563.38 1,563.38 19.4K
13:31 1,563.05 1,563.05 1,563.05 1,563.05 22.4K
13:32 1,563.62 1,563.62 1,563.62 1,563.62 36.4K
13:33 1,563.48 1,563.48 1,563.48 1,563.48 12.3K
13:34 1,563.86 1,563.86 1,563.86 1,563.86 19.6K
13:35 1,563.36 1,563.36 1,563.36 1,563.36 9.0K
13:36 1,563.20 1,563.20 1,563.20 1,563.20 19.1K
13:37 1,563.61 1,563.61 1,563.61 1,563.61 14.8K
13:38 1,564.11 1,564.11 1,564.11 1,564.11 91.3K
13:39 1,564.04 1,564.04 1,564.04 1,564.04 72.8K
13:40 1,564.40 1,564.40 1,564.40 1,564.40 136.2K
13:41 1,564.95 1,564.95 1,564.95 1,564.95 14.3K
13:42 1,565.14 1,565.14 1,565.14 1,565.14 12.9K
13:43 1,565.84 1,565.84 1,565.84 1,565.84 9.6K
13:44 1,565.28 1,565.28 1,565.28 1,565.28 19.9K
13:45 1,566.01 1,566.01 1,566.01 1,566.01 48.0K
13:46 1,565.60 1,565.60 1,565.60 1,565.60 58.6K
13:47 1,565.64 1,565.64 1,565.64 1,565.64 12.7K
13:48 1,565.51 1,565.51 1,565.51 1,565.51 17.9K
13:49 1,565.82 1,565.82 1,565.82 1,565.82 22.9K
13:50 1,565.61 1,565.61 1,565.61 1,565.61 15.0K
13:51 1,566.66 1,566.66 1,566.66 1,566.66 23.8K
13:52 1,566.77 1,566.77 1,566.77 1,566.77 14.3K
13:53 1,567.12 1,567.12 1,567.12 1,567.12 49.4K
13:54 1,567.19 1,567.19 1,567.19 1,567.19 7.0K
13:55 1,567.39 1,567.39 1,567.39 1,567.39 34.6K
13:56 1,567.43 1,567.43 1,567.43 1,567.43 10.2K
13:57 1,567.10 1,567.10 1,567.10 1,567.10 16.9K
13:58 1,567.19 1,567.19 1,567.19 1,567.19 7.0K
13:59 1,566.85 1,566.85 1,566.85 1,566.85 12.1K
14:00 1,566.84 1,566.84 1,566.84 1,566.84 17.1K
14:01 1,567.06 1,567.06 1,567.06 1,567.06 15.1K
14:02 1,566.85 1,566.85 1,566.85 1,566.85 16.2K
14:03 1,567.31 1,567.31 1,567.31 1,567.31 19.7K
14:04 1,566.99 1,566.99 1,566.99 1,566.99 22.0K
14:05 1,567.11 1,567.11 1,567.11 1,567.11 11.7K
14:06 1,567.27 1,567.27 1,567.27 1,567.27 11.1K
14:07 1,567.45 1,567.45 1,567.45 1,567.45 53.1K
14:08 1,567.35 1,567.35 1,567.35 1,567.35 6.0K
14:09 1,567.26 1,567.26 1,567.26 1,567.26 15.8K
14:10 1,566.79 1,566.79 1,566.79 1,566.79 17.5K
14:11 1,567.00 1,567.00 1,567.00 1,567.00 52.0K
14:12 1,566.93 1,566.93 1,566.93 1,566.93 59.8K
14:13 1,566.99 1,566.99 1,566.99 1,566.99 15.9K
14:14 1,566.46 1,566.46 1,566.46 1,566.46 13.5K
14:15 1,566.27 1,566.27 1,566.27 1,566.27 126.9K
14:16 1,566.20 1,566.20 1,566.20 1,566.20 13.6K
14:17 1,565.73 1,565.73 1,565.73 1,565.73 16.7K
14:18 1,565.48 1,565.48 1,565.48 1,565.48 15.8K
14:19 1,565.41 1,565.41 1,565.41 1,565.41 22.0K
14:20 1,566.03 1,566.03 1,566.03 1,566.03 36.1K
14:21 1,565.77 1,565.77 1,565.77 1,565.77 68.3K
14:22 1,565.10 1,565.10 1,565.10 1,565.10 30.2K
14:23 1,565.35 1,565.35 1,565.35 1,565.35 20.9K
14:24 1,565.47 1,565.47 1,565.47 1,565.47 17.4K
14:25 1,566.53 1,566.53 1,566.53 1,566.53 40.3K
14:26 1,567.01 1,567.01 1,567.01 1,567.01 13.1K
14:27 1,566.66 1,566.66 1,566.66 1,566.66 12.3K
14:28 1,566.26 1,566.26 1,566.26 1,566.26 47.9K
14:29 1,566.25 1,566.25 1,566.25 1,566.25 68.3K
14:30 1,563.63 1,563.63 1,563.63 1,563.63 187.8K
14:31 1,563.64 1,563.64 1,563.64 1,563.64 26.5K
14:32 1,563.17 1,563.17 1,563.17 1,563.17 69.5K
14:33 1,563.12 1,563.12 1,563.12 1,563.12 175.6K
14:34 1,563.45 1,563.45 1,563.45 1,563.45 101.3K
14:35 1,563.02 1,563.02 1,563.02 1,563.02 66.8K
14:36 1,561.82 1,561.82 1,561.82 1,561.82 36.7K
14:37 1,562.01 1,562.01 1,562.01 1,562.01 47.9K
14:38 1,561.59 1,561.59 1,561.59 1,561.59 197.9K
14:39 1,561.55 1,561.55 1,561.55 1,561.55 249.9K
14:40 1,563.01 1,563.01 1,563.01 1,563.01 17.6K
14:41 1,563.32 1,563.32 1,563.32 1,563.32 16.3K
14:42 1,562.11 1,562.11 1,562.11 1,562.11 145.2K
14:43 1,560.89 1,560.89 1,560.89 1,560.89 219.0K
14:44 1,560.32 1,560.32 1,560.32 1,560.32 138.9K
14:45 1,561.38 1,561.38 1,561.38 1,561.38 47.9K
14:46 1,561.90 1,561.90 1,561.90 1,561.90 67.8K
14:47 1,562.36 1,562.36 1,562.36 1,562.36 79.9K
14:48 1,562.04 1,562.04 1,562.04 1,562.04 41.1K
14:49 1,561.37 1,561.37 1,561.37 1,561.37 63.9K
14:50 1,562.18 1,562.18 1,562.18 1,562.18 27.9K
14:51 1,562.38 1,562.38 1,562.38 1,562.38 34.9K
14:52 1,562.25 1,562.25 1,562.25 1,562.25 56.7K
14:53 1,562.35 1,562.35 1,562.35 1,562.35 26.3K
14:54 1,562.89 1,562.89 1,562.89 1,562.89 29.4K
14:55 1,562.96 1,562.96 1,562.96 1,562.96 64.0K
14:56 1,562.51 1,562.51 1,562.51 1,562.51 16.5K
14:57 1,561.91 1,561.91 1,561.91 1,561.91 71.6K
14:58 1,561.96 1,561.96 1,561.96 1,561.96 86.8K
14:59 1,562.48 1,562.48 1,562.48 1,562.48 24.3K
15:00 1,562.65 1,562.65 1,562.65 1,562.65 39.1K
15:01 1,562.46 1,562.46 1,562.46 1,562.46 46.3K
15:02 1,563.16 1,563.16 1,563.16 1,563.16 22.7K
15:03 1,563.98 1,563.98 1,563.98 1,563.98 145.8K
15:04 1,564.11 1,564.11 1,564.11 1,564.11 19.9K
15:05 1,564.93 1,564.93 1,564.93 1,564.93 38.9K
15:06 1,565.15 1,565.15 1,565.15 1,565.15 16.9K
15:07 1,564.85 1,564.85 1,564.85 1,564.85 13.5K
15:08 1,564.77 1,564.77 1,564.77 1,564.77 34.8K
15:09 1,564.87 1,564.87 1,564.87 1,564.87 14.9K
15:10 1,564.65 1,564.65 1,564.65 1,564.65 45.5K
15:11 1,564.86 1,564.86 1,564.86 1,564.86 19.6K
15:12 1,566.30 1,566.30 1,566.30 1,566.30 27.5K
15:13 1,565.81 1,565.81 1,565.81 1,565.81 42.5K
15:14 1,565.22 1,565.22 1,565.22 1,565.22 104.5K
15:15 1,565.24 1,565.24 1,565.24 1,565.24 17.8K
15:16 1,566.47 1,566.47 1,566.47 1,566.47 41.1K
15:17 1,566.07 1,566.07 1,566.07 1,566.07 44.8K
15:18 1,566.82 1,566.82 1,566.82 1,566.82 76.7K
15:19 1,566.55 1,566.55 1,566.55 1,566.55 35.1K
15:20 1,566.77 1,566.77 1,566.77 1,566.77 15.5K
15:21 1,566.72 1,566.72 1,566.72 1,566.72 18.0K
15:22 1,566.02 1,566.02 1,566.02 1,566.02 65.9K
15:23 1,566.55 1,566.55 1,566.55 1,566.55 26.2K
15:24 1,566.50 1,566.50 1,566.50 1,566.50 115.6K
15:25 1,565.63 1,565.63 1,565.63 1,565.63 126.9K
15:26 1,566.34 1,566.34 1,566.34 1,566.34 31.4K
15:27 1,566.07 1,566.07 1,566.07 1,566.07 29.5K
15:28 1,566.08 1,566.08 1,566.08 1,566.08 29.7K
15:29 1,566.19 1,566.19 1,566.19 1,566.19 70.4K
15:30 1,563.93 1,563.93 1,563.93 1,563.93 147.5K
15:31 1,564.39 1,564.39 1,564.39 1,564.39 74.6K
15:32 1,564.23 1,564.23 1,564.23 1,564.23 39.9K
15:33 1,560.95 1,560.95 1,560.95 1,560.95 130.6K
15:34 1,561.60 1,561.60 1,561.60 1,561.60 83.1K
15:35 1,562.21 1,562.21 1,562.21 1,562.21 62.8K
15:36 1,563.44 1,563.44 1,563.44 1,563.44 63.3K
15:37 1,562.00 1,562.00 1,562.00 1,562.00 36.4K
15:38 1,561.51 1,561.51 1,561.51 1,561.51 143.7K
15:39 1,561.17 1,561.17 1,561.17 1,561.17 120.2K
15:40 1,561.72 1,561.72 1,561.72 1,561.72 37.3K
15:41 1,561.76 1,561.76 1,561.76 1,561.76 166.7K
15:42 1,562.63 1,562.63 1,562.63 1,562.63 152.7K
15:43 1,563.83 1,563.83 1,563.83 1,563.83 234.3K
15:44 1,563.07 1,563.07 1,563.07 1,563.07 31.7K
15:45 1,563.21 1,563.21 1,563.21 1,563.21 65.3K
15:46 1,563.13 1,563.13 1,563.13 1,563.13 40.2K
15:47 1,562.06 1,562.06 1,562.06 1,562.06 47.8K
15:48 1,562.47 1,562.47 1,562.47 1,562.47 38.9K
15:49 1,562.74 1,562.74 1,562.74 1,562.74 180.9K
15:50 1,562.19 1,562.19 1,562.19 1,562.19 46.6K
15:51 1,562.39 1,562.39 1,562.39 1,562.39 20.5K
15:52 1,562.40 1,562.40 1,562.40 1,562.40 104.4K
15:53 1,561.76 1,561.76 1,561.76 1,561.76 61.0K
15:54 1,561.57 1,561.57 1,561.57 1,561.57 87.3K
15:55 1,562.27 1,562.27 1,562.27 1,562.27 43.4K
15:56 1,562.55 1,562.55 1,562.55 1,562.55 32.2K
15:57 1,563.38 1,563.38 1,563.38 1,563.38 31.7K
15:58 1,563.48 1,563.48 1,563.48 1,563.48 53.4K
15:59 1,563.77 1,563.77 1,563.77 1,563.77 50.2K
16:00 1,562.88 1,562.88 1,562.88 1,562.88 98.6K
16:01 1,561.88 1,561.88 1,561.88 1,561.88 39.8K
16:02 1,560.06 1,560.06 1,560.06 1,560.06 89.7K
16:03 1,560.46 1,560.46 1,560.46 1,560.46 59.0K
16:04 1,560.75 1,560.75 1,560.75 1,560.75 32.2K
16:05 1,560.76 1,560.76 1,560.76 1,560.76 51.2K
16:06 1,559.67 1,559.67 1,559.67 1,559.67 53.5K
16:07 1,559.94 1,559.94 1,559.94 1,559.94 75.0K
16:08 1,559.58 1,559.58 1,559.58 1,559.58 100.9K
16:09 1,559.57 1,559.57 1,559.57 1,559.57 82.7K
16:10 1,558.64 1,558.64 1,558.64 1,558.64 182.5K
16:11 1,557.96 1,557.96 1,557.96 1,557.96 45.1K
16:12 1,557.53 1,557.53 1,557.53 1,557.53 58.3K
16:13 1,557.53 1,557.53 1,557.53 1,557.53 75.2K
16:14 1,557.97 1,557.97 1,557.97 1,557.97 34.8K
16:15 1,557.88 1,557.88 1,557.88 1,557.88 44.3K
16:16 1,558.77 1,558.77 1,558.77 1,558.77 28.5K
16:17 1,558.29 1,558.29 1,558.29 1,558.29 88.0K
16:18 1,559.06 1,559.06 1,559.06 1,559.06 59.3K
16:19 1,558.54 1,558.54 1,558.54 1,558.54 100.3K
16:20 1,558.45 1,558.45 1,558.45 1,558.45 41.1K
16:21 1,557.97 1,557.97 1,557.97 1,557.97 39.9K
16:22 1,558.20 1,558.20 1,558.20 1,558.20 114.6K
16:23 1,558.37 1,558.37 1,558.37 1,558.37 596.6K
16:24 1,559.29 1,559.29 1,559.29 1,559.29 56.9K
16:25 1,558.46 1,558.46 1,558.46 1,558.46 162.0K
16:26 1,559.19 1,559.19 1,559.19 1,559.19 63.5K
16:27 1,559.72 1,559.72 1,559.72 1,559.72 36.7K
16:28 1,558.89 1,558.89 1,558.89 1,558.89 122.1K
16:29 1,559.23 1,559.23 1,559.23 1,559.23 217.5K
16:30 1,560.34 1,560.34 1,560.34 1,560.34 52.5K
16:31 1,560.84 1,560.84 1,560.84 1,560.84 53.3K
16:32 1,560.53 1,560.53 1,560.53 1,560.53 37.4K
16:33 1,561.40 1,561.40 1,561.40 1,561.40 143.1K
16:34 1,561.08 1,561.08 1,561.08 1,561.08 29.9K
16:35 1,561.46 1,561.46 1,561.46 1,561.46 61.0K
16:36 1,562.08 1,562.08 1,562.08 1,562.08 41.4K
16:37 1,562.62 1,562.62 1,562.62 1,562.62 26.4K
16:38 1,562.88 1,562.88 1,562.88 1,562.88 79.6K
16:39 1,562.52 1,562.52 1,562.52 1,562.52 25.6K
16:40 1,561.43 1,561.43 1,561.43 1,561.43 82.3K
16:41 1,561.34 1,561.34 1,561.34 1,561.34 28.4K
16:42 1,561.11 1,561.11 1,561.11 1,561.11 55.2K
16:43 1,560.46 1,560.46 1,560.46 1,560.46 125.1K
16:44 1,561.02 1,561.02 1,561.02 1,561.02 17.3K
16:45 1,561.89 1,561.89 1,561.89 1,561.89 55.1K
16:46 1,561.27 1,561.27 1,561.27 1,561.27 276.3K
16:47 1,561.74 1,561.74 1,561.74 1,561.74 187.0K
16:48 1,561.80 1,561.80 1,561.80 1,561.80 153.8K
16:49 1,562.58 1,562.58 1,562.58 1,562.58 38.1K
16:50 1,562.41 1,562.41 1,562.41 1,562.41 253.6K
16:51 1,561.47 1,561.47 1,561.47 1,561.47 59.5K
16:52 1,560.55 1,560.55 1,560.55 1,560.55 73.4K
16:53 1,560.75 1,560.75 1,560.75 1,560.75 97.8K
16:54 1,560.83 1,560.83 1,560.83 1,560.83 58.9K
16:55 1,560.49 1,560.49 1,560.49 1,560.49 26.1K
16:59 1,560.52 1,560.52 1,560.52 1,560.52 5,785.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし