OMX Copenhagen All shares PI (OMXCPI)

OMXCPI
🏛️ デンマーク →
1,288.63
最終更新: 2025-10-03
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 1,535.89 1,535.89 1,535.89 1,535.89 637.8K
09:01 1,531.38 1,531.38 1,531.38 1,531.38 126.1K
09:02 1,533.05 1,533.05 1,533.05 1,533.05 360.1K
09:03 1,533.79 1,533.79 1,533.79 1,533.79 69.2K
09:04 1,534.60 1,534.60 1,534.60 1,534.60 57.3K
09:05 1,535.13 1,535.13 1,535.13 1,535.13 37.6K
09:06 1,536.79 1,536.79 1,536.79 1,536.79 62.0K
09:07 1,536.49 1,536.49 1,536.49 1,536.49 41.7K
09:08 1,536.81 1,536.81 1,536.81 1,536.81 45.1K
09:09 1,534.76 1,534.76 1,534.76 1,534.76 99.3K
09:10 1,536.44 1,536.44 1,536.44 1,536.44 45.4K
09:11 1,535.71 1,535.71 1,535.71 1,535.71 24.8K
09:12 1,536.27 1,536.27 1,536.27 1,536.27 48.7K
09:13 1,537.14 1,537.14 1,537.14 1,537.14 42.8K
09:14 1,537.52 1,537.52 1,537.52 1,537.52 44.0K
09:15 1,538.77 1,538.77 1,538.77 1,538.77 65.3K
09:16 1,537.78 1,537.78 1,537.78 1,537.78 33.4K
09:17 1,538.17 1,538.17 1,538.17 1,538.17 56.7K
09:18 1,537.97 1,537.97 1,537.97 1,537.97 32.4K
09:19 1,539.25 1,539.25 1,539.25 1,539.25 15.4K
09:20 1,539.23 1,539.23 1,539.23 1,539.23 57.9K
09:21 1,539.80 1,539.80 1,539.80 1,539.80 55.5K
09:22 1,539.88 1,539.88 1,539.88 1,539.88 21.0K
09:23 1,539.17 1,539.17 1,539.17 1,539.17 42.6K
09:24 1,538.50 1,538.50 1,538.50 1,538.50 18.8K
09:25 1,536.81 1,536.81 1,536.81 1,536.81 47.0K
09:26 1,537.46 1,537.46 1,537.46 1,537.46 17.7K
09:27 1,537.72 1,537.72 1,537.72 1,537.72 10.3K
09:28 1,537.87 1,537.87 1,537.87 1,537.87 27.7K
09:29 1,538.25 1,538.25 1,538.25 1,538.25 34.0K
09:30 1,539.12 1,539.12 1,539.12 1,539.12 40.2K
09:31 1,537.70 1,537.70 1,537.70 1,537.70 19.6K
09:32 1,536.81 1,536.81 1,536.81 1,536.81 34.3K
09:33 1,537.08 1,537.08 1,537.08 1,537.08 12.1K
09:34 1,537.40 1,537.40 1,537.40 1,537.40 60.5K
09:35 1,537.43 1,537.43 1,537.43 1,537.43 74.8K
09:36 1,536.92 1,536.92 1,536.92 1,536.92 34.8K
09:37 1,536.86 1,536.86 1,536.86 1,536.86 19.8K
09:38 1,538.33 1,538.33 1,538.33 1,538.33 42.9K
09:39 1,538.50 1,538.50 1,538.50 1,538.50 73.2K
09:40 1,538.42 1,538.42 1,538.42 1,538.42 21.4K
09:41 1,538.25 1,538.25 1,538.25 1,538.25 22.0K
09:42 1,536.39 1,536.39 1,536.39 1,536.39 61.3K
09:43 1,536.58 1,536.58 1,536.58 1,536.58 24.9K
09:44 1,536.48 1,536.48 1,536.48 1,536.48 13.2K
09:45 1,536.97 1,536.97 1,536.97 1,536.97 33.3K
09:46 1,536.75 1,536.75 1,536.75 1,536.75 12.9K
09:47 1,536.75 1,536.75 1,536.75 1,536.75 15.5K
09:48 1,537.12 1,537.12 1,537.12 1,537.12 27.8K
09:49 1,537.65 1,537.65 1,537.65 1,537.65 16.8K
09:50 1,536.83 1,536.83 1,536.83 1,536.83 55.9K
09:51 1,537.27 1,537.27 1,537.27 1,537.27 14.2K
09:52 1,537.23 1,537.23 1,537.23 1,537.23 16.2K
09:53 1,537.53 1,537.53 1,537.53 1,537.53 29.1K
09:54 1,537.48 1,537.48 1,537.48 1,537.48 91.3K
09:55 1,537.98 1,537.98 1,537.98 1,537.98 38.2K
09:56 1,538.71 1,538.71 1,538.71 1,538.71 29.3K
09:57 1,538.93 1,538.93 1,538.93 1,538.93 21.2K
09:58 1,538.56 1,538.56 1,538.56 1,538.56 19.8K
09:59 1,538.62 1,538.62 1,538.62 1,538.62 93.9K
10:00 1,538.19 1,538.19 1,538.19 1,538.19 187.6K
10:01 1,538.52 1,538.52 1,538.52 1,538.52 34.3K
10:02 1,538.90 1,538.90 1,538.90 1,538.90 12.0K
10:03 1,539.66 1,539.66 1,539.66 1,539.66 17.6K
10:04 1,539.14 1,539.14 1,539.14 1,539.14 20.0K
10:05 1,539.56 1,539.56 1,539.56 1,539.56 1,842.8K
10:06 1,539.70 1,539.70 1,539.70 1,539.70 20.3K
10:07 1,538.55 1,538.55 1,538.55 1,538.55 17.2K
10:08 1,539.14 1,539.14 1,539.14 1,539.14 17.3K
10:09 1,539.11 1,539.11 1,539.11 1,539.11 74.8K
10:10 1,539.71 1,539.71 1,539.71 1,539.71 38.8K
10:11 1,539.17 1,539.17 1,539.17 1,539.17 21.1K
10:12 1,539.27 1,539.27 1,539.27 1,539.27 12.4K
10:13 1,539.47 1,539.47 1,539.47 1,539.47 99.5K
10:14 1,539.94 1,539.94 1,539.94 1,539.94 55.1K
10:15 1,539.96 1,539.96 1,539.96 1,539.96 18.0K
10:16 1,540.04 1,540.04 1,540.04 1,540.04 31.7K
10:17 1,539.63 1,539.63 1,539.63 1,539.63 30.9K
10:18 1,539.49 1,539.49 1,539.49 1,539.49 38.6K
10:19 1,539.92 1,539.92 1,539.92 1,539.92 11.6K
10:20 1,539.94 1,539.94 1,539.94 1,539.94 82.7K
10:21 1,539.59 1,539.59 1,539.59 1,539.59 36.4K
10:22 1,539.67 1,539.67 1,539.67 1,539.67 56.0K
10:23 1,537.54 1,537.54 1,537.54 1,537.54 39.7K
10:24 1,537.27 1,537.27 1,537.27 1,537.27 15.7K
10:25 1,537.88 1,537.88 1,537.88 1,537.88 37.9K
10:26 1,537.78 1,537.78 1,537.78 1,537.78 61.7K
10:27 1,537.72 1,537.72 1,537.72 1,537.72 33.8K
10:28 1,538.46 1,538.46 1,538.46 1,538.46 27.3K
10:29 1,538.59 1,538.59 1,538.59 1,538.59 28.1K
10:30 1,538.17 1,538.17 1,538.17 1,538.17 12.5K
10:31 1,537.26 1,537.26 1,537.26 1,537.26 21.4K
10:32 1,537.54 1,537.54 1,537.54 1,537.54 17.5K
10:33 1,538.28 1,538.28 1,538.28 1,538.28 17.7K
10:34 1,538.19 1,538.19 1,538.19 1,538.19 32.6K
10:35 1,538.59 1,538.59 1,538.59 1,538.59 42.9K
10:36 1,538.59 1,538.59 1,538.59 1,538.59 12.5K
10:37 1,538.60 1,538.60 1,538.60 1,538.60 22.0K
10:38 1,538.65 1,538.65 1,538.65 1,538.65 17.3K
10:39 1,538.82 1,538.82 1,538.82 1,538.82 16.6K
10:40 1,539.33 1,539.33 1,539.33 1,539.33 15.6K
10:41 1,539.93 1,539.93 1,539.93 1,539.93 10.1K
10:42 1,540.13 1,540.13 1,540.13 1,540.13 14.2K
10:43 1,540.82 1,540.82 1,540.82 1,540.82 15.0K
10:44 1,541.13 1,541.13 1,541.13 1,541.13 22.6K
10:45 1,541.12 1,541.12 1,541.12 1,541.12 25.7K
10:46 1,541.09 1,541.09 1,541.09 1,541.09 24.6K
10:47 1,541.33 1,541.33 1,541.33 1,541.33 49.9K
10:48 1,541.57 1,541.57 1,541.57 1,541.57 68.1K
10:49 1,541.72 1,541.72 1,541.72 1,541.72 20.8K
10:50 1,541.80 1,541.80 1,541.80 1,541.80 32.0K
10:51 1,540.84 1,540.84 1,540.84 1,540.84 27.5K
10:52 1,540.94 1,540.94 1,540.94 1,540.94 16.0K
10:53 1,541.73 1,541.73 1,541.73 1,541.73 18.9K
10:54 1,541.32 1,541.32 1,541.32 1,541.32 47.6K
10:55 1,540.85 1,540.85 1,540.85 1,540.85 40.4K
10:56 1,541.32 1,541.32 1,541.32 1,541.32 30.2K
10:57 1,541.67 1,541.67 1,541.67 1,541.67 22.9K
10:58 1,542.27 1,542.27 1,542.27 1,542.27 12.1K
10:59 1,542.07 1,542.07 1,542.07 1,542.07 28.2K
11:00 1,541.50 1,541.50 1,541.50 1,541.50 42.0K
11:01 1,541.26 1,541.26 1,541.26 1,541.26 17.4K
11:02 1,540.81 1,540.81 1,540.81 1,540.81 11.9K
11:03 1,541.02 1,541.02 1,541.02 1,541.02 19.1K
11:04 1,541.14 1,541.14 1,541.14 1,541.14 21.8K
11:05 1,541.33 1,541.33 1,541.33 1,541.33 34.5K
11:06 1,541.22 1,541.22 1,541.22 1,541.22 17.9K
11:07 1,541.24 1,541.24 1,541.24 1,541.24 38.9K
11:08 1,540.83 1,540.83 1,540.83 1,540.83 14.4K
11:09 1,540.28 1,540.28 1,540.28 1,540.28 43.9K
11:10 1,540.21 1,540.21 1,540.21 1,540.21 26.0K
11:11 1,540.54 1,540.54 1,540.54 1,540.54 13.7K
11:12 1,540.80 1,540.80 1,540.80 1,540.80 87.3K
11:13 1,541.28 1,541.28 1,541.28 1,541.28 33.6K
11:14 1,540.82 1,540.82 1,540.82 1,540.82 24.7K
11:15 1,540.56 1,540.56 1,540.56 1,540.56 34.0K
11:16 1,540.34 1,540.34 1,540.34 1,540.34 22.2K
11:17 1,540.68 1,540.68 1,540.68 1,540.68 53.8K
11:18 1,540.34 1,540.34 1,540.34 1,540.34 31.1K
11:19 1,540.37 1,540.37 1,540.37 1,540.37 9.0K
11:20 1,540.94 1,540.94 1,540.94 1,540.94 10.0K
11:21 1,541.31 1,541.31 1,541.31 1,541.31 18.8K
11:22 1,540.71 1,540.71 1,540.71 1,540.71 16.9K
11:23 1,540.63 1,540.63 1,540.63 1,540.63 20.6K
11:24 1,540.47 1,540.47 1,540.47 1,540.47 4,090.0K
11:25 1,540.59 1,540.59 1,540.59 1,540.59 25.0K
11:26 1,540.49 1,540.49 1,540.49 1,540.49 25.3K
11:27 1,540.04 1,540.04 1,540.04 1,540.04 37.7K
11:28 1,540.12 1,540.12 1,540.12 1,540.12 18.9K
11:29 1,539.58 1,539.58 1,539.58 1,539.58 17.8K
11:30 1,539.48 1,539.48 1,539.48 1,539.48 15.3K
11:31 1,539.45 1,539.45 1,539.45 1,539.45 13.9K
11:32 1,539.61 1,539.61 1,539.61 1,539.61 112.9K
11:33 1,539.32 1,539.32 1,539.32 1,539.32 113.4K
11:34 1,539.76 1,539.76 1,539.76 1,539.76 70.3K
11:35 1,539.48 1,539.48 1,539.48 1,539.48 309.2K
11:36 1,539.51 1,539.51 1,539.51 1,539.51 12.6K
11:37 1,540.25 1,540.25 1,540.25 1,540.25 40.7K
11:38 1,540.81 1,540.81 1,540.81 1,540.81 10.2K
11:39 1,540.60 1,540.60 1,540.60 1,540.60 8.2K
11:40 1,539.90 1,539.90 1,539.90 1,539.90 21.8K
11:41 1,539.95 1,539.95 1,539.95 1,539.95 9.4K
11:42 1,540.40 1,540.40 1,540.40 1,540.40 11.5K
11:43 1,540.41 1,540.41 1,540.41 1,540.41 19.2K
11:44 1,540.49 1,540.49 1,540.49 1,540.49 13.4K
11:45 1,540.43 1,540.43 1,540.43 1,540.43 14.4K
11:46 1,540.12 1,540.12 1,540.12 1,540.12 20.3K
11:47 1,540.25 1,540.25 1,540.25 1,540.25 16.1K
11:48 1,540.14 1,540.14 1,540.14 1,540.14 8.9K
11:49 1,539.81 1,539.81 1,539.81 1,539.81 9.2K
11:50 1,539.69 1,539.69 1,539.69 1,539.69 10.5K
11:51 1,539.50 1,539.50 1,539.50 1,539.50 6.1K
11:52 1,539.70 1,539.70 1,539.70 1,539.70 16.4K
11:53 1,539.39 1,539.39 1,539.39 1,539.39 15.6K
11:54 1,539.37 1,539.37 1,539.37 1,539.37 75.4K
11:55 1,539.34 1,539.34 1,539.34 1,539.34 15.2K
11:56 1,539.26 1,539.26 1,539.26 1,539.26 11.0K
11:57 1,538.64 1,538.64 1,538.64 1,538.64 16.4K
11:58 1,538.40 1,538.40 1,538.40 1,538.40 159.1K
11:59 1,538.72 1,538.72 1,538.72 1,538.72 10.8K
12:00 1,538.55 1,538.55 1,538.55 1,538.55 34.7K
12:01 1,538.48 1,538.48 1,538.48 1,538.48 14.4K
12:02 1,538.96 1,538.96 1,538.96 1,538.96 157.8K
12:03 1,538.65 1,538.65 1,538.65 1,538.65 6.7K
12:04 1,538.70 1,538.70 1,538.70 1,538.70 28.8K
12:05 1,538.73 1,538.73 1,538.73 1,538.73 5.6K
12:06 1,539.25 1,539.25 1,539.25 1,539.25 24.1K
12:07 1,539.26 1,539.26 1,539.26 1,539.26 17.6K
12:08 1,538.73 1,538.73 1,538.73 1,538.73 9.1K
12:09 1,538.32 1,538.32 1,538.32 1,538.32 55.5K
12:10 1,538.09 1,538.09 1,538.09 1,538.09 16.1K
12:11 1,537.75 1,537.75 1,537.75 1,537.75 25.1K
12:12 1,537.72 1,537.72 1,537.72 1,537.72 16.2K
12:13 1,537.77 1,537.77 1,537.77 1,537.77 10.9K
12:14 1,539.31 1,539.31 1,539.31 1,539.31 35.5K
12:15 1,539.89 1,539.89 1,539.89 1,539.89 11.0K
12:16 1,539.54 1,539.54 1,539.54 1,539.54 12.4K
12:17 1,539.88 1,539.88 1,539.88 1,539.88 16.7K
12:18 1,539.68 1,539.68 1,539.68 1,539.68 9.6K
12:19 1,539.80 1,539.80 1,539.80 1,539.80 17.9K
12:20 1,539.60 1,539.60 1,539.60 1,539.60 19.4K
12:21 1,539.33 1,539.33 1,539.33 1,539.33 8.9K
12:22 1,539.67 1,539.67 1,539.67 1,539.67 21.5K
12:23 1,539.70 1,539.70 1,539.70 1,539.70 6.3K
12:24 1,539.66 1,539.66 1,539.66 1,539.66 19.5K
12:25 1,539.83 1,539.83 1,539.83 1,539.83 8.7K
12:26 1,539.67 1,539.67 1,539.67 1,539.67 10.7K
12:27 1,539.36 1,539.36 1,539.36 1,539.36 13.0K
12:28 1,539.61 1,539.61 1,539.61 1,539.61 6.6K
12:29 1,539.40 1,539.40 1,539.40 1,539.40 6.3K
12:30 1,538.20 1,538.20 1,538.20 1,538.20 15.3K
12:31 1,537.98 1,537.98 1,537.98 1,537.98 12.3K
12:32 1,537.93 1,537.93 1,537.93 1,537.93 7.1K
12:33 1,537.83 1,537.83 1,537.83 1,537.83 6.6K
12:34 1,538.17 1,538.17 1,538.17 1,538.17 11.1K
12:35 1,538.16 1,538.16 1,538.16 1,538.16 17.7K
12:36 1,538.39 1,538.39 1,538.39 1,538.39 7.8K
12:37 1,538.28 1,538.28 1,538.28 1,538.28 2.4K
12:38 1,538.60 1,538.60 1,538.60 1,538.60 150.9K
12:39 1,538.33 1,538.33 1,538.33 1,538.33 21.6K
12:40 1,538.41 1,538.41 1,538.41 1,538.41 3.7K
12:41 1,538.71 1,538.71 1,538.71 1,538.71 15.6K
12:42 1,538.40 1,538.40 1,538.40 1,538.40 3.8K
12:43 1,538.24 1,538.24 1,538.24 1,538.24 15.5K
12:44 1,538.29 1,538.29 1,538.29 1,538.29 77.9K
12:45 1,537.75 1,537.75 1,537.75 1,537.75 31.9K
12:46 1,537.34 1,537.34 1,537.34 1,537.34 22.8K
12:47 1,537.13 1,537.13 1,537.13 1,537.13 26.0K
12:48 1,537.05 1,537.05 1,537.05 1,537.05 19.1K
12:49 1,537.01 1,537.01 1,537.01 1,537.01 52.6K
12:50 1,536.61 1,536.61 1,536.61 1,536.61 12.2K
12:51 1,537.39 1,537.39 1,537.39 1,537.39 21.2K
12:52 1,537.13 1,537.13 1,537.13 1,537.13 19.7K
12:53 1,536.92 1,536.92 1,536.92 1,536.92 20.4K
12:54 1,536.95 1,536.95 1,536.95 1,536.95 20.5K
12:55 1,536.48 1,536.48 1,536.48 1,536.48 142.9K
12:56 1,536.74 1,536.74 1,536.74 1,536.74 8.0K
12:57 1,536.74 1,536.74 1,536.74 1,536.74 32.3K
12:58 1,536.82 1,536.82 1,536.82 1,536.82 46.7K
12:59 1,536.90 1,536.90 1,536.90 1,536.90 25.5K
13:00 1,536.31 1,536.31 1,536.31 1,536.31 38.2K
13:01 1,535.84 1,535.84 1,535.84 1,535.84 11.1K
13:02 1,535.92 1,535.92 1,535.92 1,535.92 136.8K
13:03 1,535.90 1,535.90 1,535.90 1,535.90 32.5K
13:04 1,535.85 1,535.85 1,535.85 1,535.85 26.1K
13:05 1,535.89 1,535.89 1,535.89 1,535.89 85.1K
13:06 1,535.94 1,535.94 1,535.94 1,535.94 8.9K
13:07 1,535.72 1,535.72 1,535.72 1,535.72 8.9K
13:08 1,535.56 1,535.56 1,535.56 1,535.56 20.5K
13:09 1,535.43 1,535.43 1,535.43 1,535.43 32.3K
13:10 1,535.58 1,535.58 1,535.58 1,535.58 41.4K
13:11 1,535.54 1,535.54 1,535.54 1,535.54 15.1K
13:12 1,535.84 1,535.84 1,535.84 1,535.84 7.8K
13:13 1,535.93 1,535.93 1,535.93 1,535.93 9.5K
13:14 1,535.84 1,535.84 1,535.84 1,535.84 42.6K
13:15 1,535.66 1,535.66 1,535.66 1,535.66 8.7K
13:16 1,535.49 1,535.49 1,535.49 1,535.49 5.9K
13:17 1,535.46 1,535.46 1,535.46 1,535.46 19.0K
13:18 1,535.48 1,535.48 1,535.48 1,535.48 9.9K
13:19 1,534.46 1,534.46 1,534.46 1,534.46 17.7K
13:20 1,533.59 1,533.59 1,533.59 1,533.59 24.2K
13:21 1,533.95 1,533.95 1,533.95 1,533.95 27.1K
13:22 1,534.22 1,534.22 1,534.22 1,534.22 13.3K
13:23 1,533.78 1,533.78 1,533.78 1,533.78 10.1K
13:24 1,533.98 1,533.98 1,533.98 1,533.98 137.4K
13:25 1,534.22 1,534.22 1,534.22 1,534.22 10.2K
13:26 1,534.17 1,534.17 1,534.17 1,534.17 11.3K
13:27 1,534.13 1,534.13 1,534.13 1,534.13 17.2K
13:28 1,534.22 1,534.22 1,534.22 1,534.22 18.5K
13:29 1,533.91 1,533.91 1,533.91 1,533.91 18.4K
13:30 1,533.67 1,533.67 1,533.67 1,533.67 5.9K
13:31 1,533.92 1,533.92 1,533.92 1,533.92 12.9K
13:32 1,533.40 1,533.40 1,533.40 1,533.40 6.2K
13:33 1,532.39 1,532.39 1,532.39 1,532.39 16.7K
13:34 1,532.43 1,532.43 1,532.43 1,532.43 7.5K
13:35 1,532.92 1,532.92 1,532.92 1,532.92 9.3K
13:36 1,532.53 1,532.53 1,532.53 1,532.53 7.9K
13:37 1,531.73 1,531.73 1,531.73 1,531.73 13.8K
13:38 1,531.76 1,531.76 1,531.76 1,531.76 15.6K
13:39 1,531.71 1,531.71 1,531.71 1,531.71 13.1K
13:40 1,531.89 1,531.89 1,531.89 1,531.89 66.5K
13:41 1,532.60 1,532.60 1,532.60 1,532.60 10.7K
13:42 1,532.55 1,532.55 1,532.55 1,532.55 15.3K
13:43 1,533.02 1,533.02 1,533.02 1,533.02 12.9K
13:44 1,533.60 1,533.60 1,533.60 1,533.60 31.9K
13:45 1,533.88 1,533.88 1,533.88 1,533.88 13.8K
13:46 1,533.09 1,533.09 1,533.09 1,533.09 23.8K
13:47 1,533.09 1,533.09 1,533.09 1,533.09 15.0K
13:48 1,533.28 1,533.28 1,533.28 1,533.28 7.3K
13:49 1,533.73 1,533.73 1,533.73 1,533.73 24.4K
13:50 1,533.81 1,533.81 1,533.81 1,533.81 10.4K
13:51 1,533.70 1,533.70 1,533.70 1,533.70 14.6K
13:52 1,533.79 1,533.79 1,533.79 1,533.79 8.2K
13:53 1,533.73 1,533.73 1,533.73 1,533.73 33.0K
13:54 1,533.93 1,533.93 1,533.93 1,533.93 10.3K
13:55 1,534.13 1,534.13 1,534.13 1,534.13 19.3K
13:56 1,534.16 1,534.16 1,534.16 1,534.16 10.0K
13:57 1,534.05 1,534.05 1,534.05 1,534.05 65.0K
13:58 1,534.16 1,534.16 1,534.16 1,534.16 98.7K
13:59 1,534.24 1,534.24 1,534.24 1,534.24 14.4K
14:00 1,534.21 1,534.21 1,534.21 1,534.21 53.4K
14:01 1,534.38 1,534.38 1,534.38 1,534.38 34.2K
14:02 1,534.33 1,534.33 1,534.33 1,534.33 9.1K
14:03 1,534.13 1,534.13 1,534.13 1,534.13 36.9K
14:04 1,534.12 1,534.12 1,534.12 1,534.12 15.3K
14:05 1,534.14 1,534.14 1,534.14 1,534.14 47.7K
14:06 1,534.25 1,534.25 1,534.25 1,534.25 14.7K
14:07 1,534.22 1,534.22 1,534.22 1,534.22 26.6K
14:08 1,534.08 1,534.08 1,534.08 1,534.08 90.7K
14:09 1,533.77 1,533.77 1,533.77 1,533.77 67.6K
14:10 1,533.90 1,533.90 1,533.90 1,533.90 12.0K
14:11 1,533.99 1,533.99 1,533.99 1,533.99 7.9K
14:12 1,533.99 1,533.99 1,533.99 1,533.99 6.9K
14:13 1,533.62 1,533.62 1,533.62 1,533.62 26.3K
14:14 1,533.64 1,533.64 1,533.64 1,533.64 18.2K
14:15 1,533.32 1,533.32 1,533.32 1,533.32 22.0K
14:16 1,533.13 1,533.13 1,533.13 1,533.13 29.4K
14:17 1,533.11 1,533.11 1,533.11 1,533.11 17.1K
14:18 1,532.22 1,532.22 1,532.22 1,532.22 26.8K
14:19 1,531.51 1,531.51 1,531.51 1,531.51 6.8K
14:20 1,531.37 1,531.37 1,531.37 1,531.37 9.4K
14:21 1,531.45 1,531.45 1,531.45 1,531.45 8.6K
14:22 1,531.65 1,531.65 1,531.65 1,531.65 7.4K
14:23 1,530.97 1,530.97 1,530.97 1,530.97 12.4K
14:24 1,530.84 1,530.84 1,530.84 1,530.84 13.6K
14:25 1,531.23 1,531.23 1,531.23 1,531.23 3.1K
14:26 1,531.30 1,531.30 1,531.30 1,531.30 5.6K
14:27 1,531.38 1,531.38 1,531.38 1,531.38 43.2K
14:28 1,530.95 1,530.95 1,530.95 1,530.95 62.3K
14:29 1,531.13 1,531.13 1,531.13 1,531.13 7.9K
14:30 1,533.91 1,533.91 1,533.91 1,533.91 139.2K
14:31 1,533.04 1,533.04 1,533.04 1,533.04 40.1K
14:32 1,533.34 1,533.34 1,533.34 1,533.34 33.9K
14:33 1,534.11 1,534.11 1,534.11 1,534.11 35.3K
14:34 1,533.33 1,533.33 1,533.33 1,533.33 18.3K
14:35 1,531.84 1,531.84 1,531.84 1,531.84 59.5K
14:36 1,531.05 1,531.05 1,531.05 1,531.05 21.8K
14:37 1,531.37 1,531.37 1,531.37 1,531.37 27.4K
14:38 1,530.90 1,530.90 1,530.90 1,530.90 24.6K
14:39 1,530.39 1,530.39 1,530.39 1,530.39 23.3K
14:40 1,529.49 1,529.49 1,529.49 1,529.49 40.4K
14:41 1,529.97 1,529.97 1,529.97 1,529.97 14.4K
14:42 1,529.82 1,529.82 1,529.82 1,529.82 34.9K
14:43 1,529.88 1,529.88 1,529.88 1,529.88 6.3K
14:44 1,530.39 1,530.39 1,530.39 1,530.39 42.8K
14:45 1,531.27 1,531.27 1,531.27 1,531.27 7.9K
14:46 1,530.88 1,530.88 1,530.88 1,530.88 9.9K
14:47 1,530.39 1,530.39 1,530.39 1,530.39 23.4K
14:48 1,530.83 1,530.83 1,530.83 1,530.83 30.9K
14:49 1,531.30 1,531.30 1,531.30 1,531.30 9.3K
14:50 1,531.29 1,531.29 1,531.29 1,531.29 17.2K
14:51 1,530.82 1,530.82 1,530.82 1,530.82 77.6K
14:52 1,530.73 1,530.73 1,530.73 1,530.73 25.0K
14:53 1,530.56 1,530.56 1,530.56 1,530.56 16.0K
14:54 1,530.43 1,530.43 1,530.43 1,530.43 12.6K
14:55 1,530.53 1,530.53 1,530.53 1,530.53 9.2K
14:56 1,530.87 1,530.87 1,530.87 1,530.87 10.7K
14:57 1,531.19 1,531.19 1,531.19 1,531.19 11.4K
14:58 1,531.69 1,531.69 1,531.69 1,531.69 14.9K
14:59 1,531.23 1,531.23 1,531.23 1,531.23 10.8K
15:00 1,531.04 1,531.04 1,531.04 1,531.04 10.3K
15:01 1,522.43 1,522.43 1,522.43 1,522.43 168.8K
15:02 1,532.19 1,532.19 1,532.19 1,532.19 376.5K
15:03 1,533.31 1,533.31 1,533.31 1,533.31 37.6K
15:04 1,530.32 1,530.32 1,530.32 1,530.32 78.3K
15:05 1,528.59 1,528.59 1,528.59 1,528.59 33.1K
15:06 1,529.93 1,529.93 1,529.93 1,529.93 14.6K
15:07 1,529.29 1,529.29 1,529.29 1,529.29 5.8K
15:08 1,528.10 1,528.10 1,528.10 1,528.10 17.3K
15:09 1,528.84 1,528.84 1,528.84 1,528.84 13.9K
15:10 1,528.71 1,528.71 1,528.71 1,528.71 14.5K
15:11 1,528.53 1,528.53 1,528.53 1,528.53 18.0K
15:12 1,529.26 1,529.26 1,529.26 1,529.26 13.5K
15:13 1,528.66 1,528.66 1,528.66 1,528.66 189.7K
15:14 1,528.94 1,528.94 1,528.94 1,528.94 26.5K
15:15 1,527.22 1,527.22 1,527.22 1,527.22 12.7K
15:16 1,524.93 1,524.93 1,524.93 1,524.93 13.0K
15:17 1,525.46 1,525.46 1,525.46 1,525.46 13.2K
15:18 1,525.24 1,525.24 1,525.24 1,525.24 74.0K
15:19 1,524.98 1,524.98 1,524.98 1,524.98 32.9K
15:20 1,524.76 1,524.76 1,524.76 1,524.76 32.3K
15:21 1,524.59 1,524.59 1,524.59 1,524.59 20.4K
15:22 1,523.83 1,523.83 1,523.83 1,523.83 27.9K
15:23 1,524.20 1,524.20 1,524.20 1,524.20 19.9K
15:24 1,524.03 1,524.03 1,524.03 1,524.03 16.3K
15:25 1,523.85 1,523.85 1,523.85 1,523.85 36.8K
15:26 1,522.36 1,522.36 1,522.36 1,522.36 87.6K
15:27 1,521.99 1,521.99 1,521.99 1,521.99 16.2K
15:28 1,521.90 1,521.90 1,521.90 1,521.90 57.0K
15:29 1,520.88 1,520.88 1,520.88 1,520.88 21.0K
15:30 1,523.23 1,523.23 1,523.23 1,523.23 52.8K
15:31 1,521.48 1,521.48 1,521.48 1,521.48 51.2K
15:32 1,526.78 1,526.78 1,526.78 1,526.78 56.2K
15:33 1,524.92 1,524.92 1,524.92 1,524.92 66.4K
15:34 1,525.25 1,525.25 1,525.25 1,525.25 92.0K
15:35 1,525.46 1,525.46 1,525.46 1,525.46 45.1K
15:36 1,524.61 1,524.61 1,524.61 1,524.61 67.6K
15:37 1,523.15 1,523.15 1,523.15 1,523.15 35.2K
15:38 1,522.34 1,522.34 1,522.34 1,522.34 35.5K
15:39 1,520.99 1,520.99 1,520.99 1,520.99 65.7K
15:40 1,520.18 1,520.18 1,520.18 1,520.18 37.4K
15:41 1,520.29 1,520.29 1,520.29 1,520.29 38.6K
15:42 1,518.09 1,518.09 1,518.09 1,518.09 72.4K
15:43 1,518.17 1,518.17 1,518.17 1,518.17 32.3K
15:44 1,515.38 1,515.38 1,515.38 1,515.38 105.9K
15:45 1,514.97 1,514.97 1,514.97 1,514.97 47.6K
15:46 1,512.81 1,512.81 1,512.81 1,512.81 55.4K
15:47 1,512.99 1,512.99 1,512.99 1,512.99 87.0K
15:48 1,511.35 1,511.35 1,511.35 1,511.35 182.9K
15:49 1,508.73 1,508.73 1,508.73 1,508.73 88.7K
15:50 1,505.68 1,505.68 1,505.68 1,505.68 91.2K
15:51 1,505.04 1,505.04 1,505.04 1,505.04 39.3K
15:52 1,507.26 1,507.26 1,507.26 1,507.26 38.8K
15:53 1,505.12 1,505.12 1,505.12 1,505.12 82.6K
15:54 1,503.77 1,503.77 1,503.77 1,503.77 210.2K
15:55 1,502.74 1,502.74 1,502.74 1,502.74 103.5K
15:56 1,502.70 1,502.70 1,502.70 1,502.70 62.5K
15:57 1,505.04 1,505.04 1,505.04 1,505.04 197.5K
15:58 1,504.18 1,504.18 1,504.18 1,504.18 58.9K
15:59 1,504.18 1,504.18 1,504.18 1,504.18 149.4K
16:00 1,505.92 1,505.92 1,505.92 1,505.92 47.8K
16:01 1,508.00 1,508.00 1,508.00 1,508.00 95.2K
16:02 1,509.50 1,509.50 1,509.50 1,509.50 49.4K
16:03 1,509.08 1,509.08 1,509.08 1,509.08 47.7K
16:04 1,509.38 1,509.38 1,509.38 1,509.38 27.5K
16:05 1,508.92 1,508.92 1,508.92 1,508.92 30.2K
16:06 1,507.57 1,507.57 1,507.57 1,507.57 36.9K
16:07 1,508.74 1,508.74 1,508.74 1,508.74 33.6K
16:08 1,508.57 1,508.57 1,508.57 1,508.57 52.8K
16:09 1,508.68 1,508.68 1,508.68 1,508.68 22.9K
16:10 1,508.09 1,508.09 1,508.09 1,508.09 47.2K
16:11 1,508.88 1,508.88 1,508.88 1,508.88 27.2K
16:12 1,512.05 1,512.05 1,512.05 1,512.05 21.3K
16:13 1,511.54 1,511.54 1,511.54 1,511.54 20.1K
16:14 1,512.21 1,512.21 1,512.21 1,512.21 57.2K
16:15 1,511.23 1,511.23 1,511.23 1,511.23 175.8K
16:16 1,512.17 1,512.17 1,512.17 1,512.17 61.5K
16:17 1,512.19 1,512.19 1,512.19 1,512.19 37.3K
16:18 1,511.02 1,511.02 1,511.02 1,511.02 53.4K
16:19 1,509.82 1,509.82 1,509.82 1,509.82 37.9K
16:20 1,508.33 1,508.33 1,508.33 1,508.33 130.4K
16:21 1,508.22 1,508.22 1,508.22 1,508.22 73.4K
16:22 1,508.05 1,508.05 1,508.05 1,508.05 18.0K
16:23 1,506.66 1,506.66 1,506.66 1,506.66 49.2K
16:24 1,507.18 1,507.18 1,507.18 1,507.18 57.6K
16:25 1,507.82 1,507.82 1,507.82 1,507.82 27.9K
16:26 1,507.47 1,507.47 1,507.47 1,507.47 48.2K
16:27 1,506.64 1,506.64 1,506.64 1,506.64 46.2K
16:28 1,506.33 1,506.33 1,506.33 1,506.33 474.6K
16:29 1,505.94 1,505.94 1,505.94 1,505.94 24.2K
16:30 1,505.79 1,505.79 1,505.79 1,505.79 37.1K
16:31 1,504.74 1,504.74 1,504.74 1,504.74 84.0K
16:32 1,505.22 1,505.22 1,505.22 1,505.22 19.4K
16:33 1,503.32 1,503.32 1,503.32 1,503.32 67.0K
16:34 1,502.91 1,502.91 1,502.91 1,502.91 61.0K
16:35 1,502.16 1,502.16 1,502.16 1,502.16 69.1K
16:36 1,502.91 1,502.91 1,502.91 1,502.91 66.1K
16:37 1,502.78 1,502.78 1,502.78 1,502.78 23.2K
16:38 1,502.90 1,502.90 1,502.90 1,502.90 27.5K
16:39 1,502.69 1,502.69 1,502.69 1,502.69 34.7K
16:40 1,502.91 1,502.91 1,502.91 1,502.91 54.9K
16:41 1,505.17 1,505.17 1,505.17 1,505.17 134.8K
16:42 1,504.91 1,504.91 1,504.91 1,504.91 81.3K
16:43 1,504.58 1,504.58 1,504.58 1,504.58 30.9K
16:44 1,505.56 1,505.56 1,505.56 1,505.56 67.6K
16:45 1,505.99 1,505.99 1,505.99 1,505.99 50.5K
16:46 1,505.84 1,505.84 1,505.84 1,505.84 50.5K
16:47 1,506.22 1,506.22 1,506.22 1,506.22 105.4K
16:48 1,504.75 1,504.75 1,504.75 1,504.75 45.4K
16:49 1,503.97 1,503.97 1,503.97 1,503.97 22.2K
16:50 1,504.06 1,504.06 1,504.06 1,504.06 34.5K
16:51 1,503.84 1,503.84 1,503.84 1,503.84 28.8K
16:52 1,504.18 1,504.18 1,504.18 1,504.18 39.6K
16:53 1,504.06 1,504.06 1,504.06 1,504.06 32.9K
16:54 1,504.35 1,504.35 1,504.35 1,504.35 44.8K
16:55 1,504.93 1,504.93 1,504.93 1,504.93 7,341.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし