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 1,487.49 1,487.49 1,487.49 1,487.49 708.1K
09:01 1,496.17 1,496.17 1,496.17 1,496.17 255.8K
09:02 1,494.89 1,494.89 1,494.89 1,494.89 185.6K
09:03 1,500.87 1,500.87 1,500.87 1,500.87 169.3K
09:04 1,502.66 1,502.66 1,502.66 1,502.66 126.3K
09:05 1,505.24 1,505.24 1,505.24 1,505.24 99.8K
09:06 1,504.83 1,504.83 1,504.83 1,504.83 74.9K
09:07 1,504.56 1,504.56 1,504.56 1,504.56 70.4K
09:08 1,505.50 1,505.50 1,505.50 1,505.50 51.9K
09:09 1,506.22 1,506.22 1,506.22 1,506.22 79.1K
09:10 1,506.60 1,506.60 1,506.60 1,506.60 52.3K
09:11 1,507.52 1,507.52 1,507.52 1,507.52 80.0K
09:12 1,505.57 1,505.57 1,505.57 1,505.57 59.3K
09:13 1,503.78 1,503.78 1,503.78 1,503.78 37.6K
09:14 1,504.61 1,504.61 1,504.61 1,504.61 39.0K
09:15 1,504.28 1,504.28 1,504.28 1,504.28 59.0K
09:16 1,505.08 1,505.08 1,505.08 1,505.08 54.1K
09:17 1,504.52 1,504.52 1,504.52 1,504.52 33.0K
09:18 1,505.57 1,505.57 1,505.57 1,505.57 18.5K
09:19 1,505.32 1,505.32 1,505.32 1,505.32 31.5K
09:20 1,505.24 1,505.24 1,505.24 1,505.24 40.2K
09:21 1,506.31 1,506.31 1,506.31 1,506.31 25.9K
09:22 1,506.69 1,506.69 1,506.69 1,506.69 29.2K
09:23 1,505.46 1,505.46 1,505.46 1,505.46 31.0K
09:24 1,505.96 1,505.96 1,505.96 1,505.96 218.8K
09:25 1,506.27 1,506.27 1,506.27 1,506.27 49.5K
09:26 1,506.35 1,506.35 1,506.35 1,506.35 16.8K
09:27 1,506.61 1,506.61 1,506.61 1,506.61 6.6K
09:28 1,507.05 1,507.05 1,507.05 1,507.05 30.3K
09:29 1,507.39 1,507.39 1,507.39 1,507.39 49.9K
09:30 1,506.87 1,506.87 1,506.87 1,506.87 80.8K
09:31 1,507.14 1,507.14 1,507.14 1,507.14 10.7K
09:32 1,507.36 1,507.36 1,507.36 1,507.36 50.1K
09:33 1,505.17 1,505.17 1,505.17 1,505.17 49.5K
09:34 1,507.98 1,507.98 1,507.98 1,507.98 41.1K
09:35 1,508.20 1,508.20 1,508.20 1,508.20 13.9K
09:36 1,507.38 1,507.38 1,507.38 1,507.38 49.3K
09:37 1,505.65 1,505.65 1,505.65 1,505.65 45.8K
09:38 1,506.76 1,506.76 1,506.76 1,506.76 49.8K
09:39 1,506.62 1,506.62 1,506.62 1,506.62 16.5K
09:40 1,505.99 1,505.99 1,505.99 1,505.99 23.3K
09:41 1,507.57 1,507.57 1,507.57 1,507.57 7.1K
09:42 1,506.99 1,506.99 1,506.99 1,506.99 85.8K
09:43 1,506.90 1,506.90 1,506.90 1,506.90 51.3K
09:44 1,507.51 1,507.51 1,507.51 1,507.51 33.6K
09:45 1,507.73 1,507.73 1,507.73 1,507.73 43.6K
09:46 1,507.90 1,507.90 1,507.90 1,507.90 106.4K
09:47 1,507.99 1,507.99 1,507.99 1,507.99 28.1K
09:48 1,508.40 1,508.40 1,508.40 1,508.40 40.6K
09:49 1,507.28 1,507.28 1,507.28 1,507.28 24.1K
09:50 1,507.61 1,507.61 1,507.61 1,507.61 25.8K
09:51 1,507.82 1,507.82 1,507.82 1,507.82 33.2K
09:52 1,506.38 1,506.38 1,506.38 1,506.38 19.1K
09:53 1,506.14 1,506.14 1,506.14 1,506.14 20.9K
09:54 1,506.05 1,506.05 1,506.05 1,506.05 27.0K
09:55 1,505.48 1,505.48 1,505.48 1,505.48 28.6K
09:56 1,506.45 1,506.45 1,506.45 1,506.45 512.1K
09:57 1,506.87 1,506.87 1,506.87 1,506.87 22.6K
09:58 1,507.46 1,507.46 1,507.46 1,507.46 799.7K
09:59 1,506.21 1,506.21 1,506.21 1,506.21 12.9K
10:00 1,505.74 1,505.74 1,505.74 1,505.74 25.1K
10:01 1,506.37 1,506.37 1,506.37 1,506.37 25.9K
10:02 1,505.14 1,505.14 1,505.14 1,505.14 12.1K
10:03 1,503.77 1,503.77 1,503.77 1,503.77 12.7K
10:04 1,504.06 1,504.06 1,504.06 1,504.06 22.2K
10:05 1,503.92 1,503.92 1,503.92 1,503.92 23.4K
10:06 1,505.02 1,505.02 1,505.02 1,505.02 21.2K
10:07 1,505.32 1,505.32 1,505.32 1,505.32 9.8K
10:08 1,505.85 1,505.85 1,505.85 1,505.85 19.6K
10:09 1,506.31 1,506.31 1,506.31 1,506.31 22.0K
10:10 1,506.43 1,506.43 1,506.43 1,506.43 12.7K
10:11 1,506.69 1,506.69 1,506.69 1,506.69 11.8K
10:12 1,506.35 1,506.35 1,506.35 1,506.35 16.6K
10:13 1,506.77 1,506.77 1,506.77 1,506.77 18.8K
10:14 1,506.44 1,506.44 1,506.44 1,506.44 22.2K
10:15 1,506.26 1,506.26 1,506.26 1,506.26 23.4K
10:16 1,506.26 1,506.26 1,506.26 1,506.26 20.9K
10:17 1,506.02 1,506.02 1,506.02 1,506.02 20.5K
10:18 1,506.40 1,506.40 1,506.40 1,506.40 18.0K
10:19 1,507.02 1,507.02 1,507.02 1,507.02 71.3K
10:20 1,507.03 1,507.03 1,507.03 1,507.03 5.4K
10:21 1,507.05 1,507.05 1,507.05 1,507.05 9.3K
10:22 1,506.73 1,506.73 1,506.73 1,506.73 20.4K
10:23 1,507.16 1,507.16 1,507.16 1,507.16 14.7K
10:24 1,506.62 1,506.62 1,506.62 1,506.62 10.4K
10:25 1,506.80 1,506.80 1,506.80 1,506.80 15.9K
10:26 1,506.98 1,506.98 1,506.98 1,506.98 22.7K
10:27 1,507.03 1,507.03 1,507.03 1,507.03 10.9K
10:28 1,506.94 1,506.94 1,506.94 1,506.94 48.6K
10:29 1,507.13 1,507.13 1,507.13 1,507.13 17.4K
10:30 1,507.38 1,507.38 1,507.38 1,507.38 13.4K
10:31 1,506.36 1,506.36 1,506.36 1,506.36 26.8K
10:32 1,507.27 1,507.27 1,507.27 1,507.27 30.3K
10:33 1,507.89 1,507.89 1,507.89 1,507.89 60.2K
10:34 1,507.82 1,507.82 1,507.82 1,507.82 34.4K
10:35 1,507.76 1,507.76 1,507.76 1,507.76 16.4K
10:36 1,508.49 1,508.49 1,508.49 1,508.49 9.7K
10:37 1,508.58 1,508.58 1,508.58 1,508.58 14.1K
10:38 1,509.87 1,509.87 1,509.87 1,509.87 26.5K
10:39 1,510.06 1,510.06 1,510.06 1,510.06 80.5K
10:40 1,510.84 1,510.84 1,510.84 1,510.84 23.9K
10:41 1,510.71 1,510.71 1,510.71 1,510.71 37.5K
10:42 1,510.43 1,510.43 1,510.43 1,510.43 20.3K
10:43 1,510.40 1,510.40 1,510.40 1,510.40 11.7K
10:44 1,510.49 1,510.49 1,510.49 1,510.49 19.4K
10:45 1,510.29 1,510.29 1,510.29 1,510.29 10.7K
10:46 1,510.09 1,510.09 1,510.09 1,510.09 28.8K
10:47 1,510.70 1,510.70 1,510.70 1,510.70 22.7K
10:48 1,509.42 1,509.42 1,509.42 1,509.42 71.9K
10:49 1,509.06 1,509.06 1,509.06 1,509.06 7.3K
10:50 1,509.65 1,509.65 1,509.65 1,509.65 28.8K
10:51 1,509.36 1,509.36 1,509.36 1,509.36 24.7K
10:52 1,509.34 1,509.34 1,509.34 1,509.34 16.1K
10:53 1,509.00 1,509.00 1,509.00 1,509.00 24.3K
10:54 1,509.40 1,509.40 1,509.40 1,509.40 12.0K
10:55 1,509.39 1,509.39 1,509.39 1,509.39 26.4K
10:56 1,508.20 1,508.20 1,508.20 1,508.20 17.7K
10:57 1,508.29 1,508.29 1,508.29 1,508.29 11.0K
10:58 1,508.29 1,508.29 1,508.29 1,508.29 46.8K
10:59 1,507.79 1,507.79 1,507.79 1,507.79 51.9K
11:00 1,509.12 1,509.12 1,509.12 1,509.12 40.4K
11:01 1,510.02 1,510.02 1,510.02 1,510.02 22.2K
11:02 1,509.80 1,509.80 1,509.80 1,509.80 13.2K
11:03 1,509.95 1,509.95 1,509.95 1,509.95 15.1K
11:04 1,509.67 1,509.67 1,509.67 1,509.67 8.8K
11:05 1,509.69 1,509.69 1,509.69 1,509.69 11.7K
11:06 1,510.12 1,510.12 1,510.12 1,510.12 40.6K
11:07 1,509.31 1,509.31 1,509.31 1,509.31 41.9K
11:08 1,509.65 1,509.65 1,509.65 1,509.65 27.0K
11:09 1,510.22 1,510.22 1,510.22 1,510.22 12.8K
11:10 1,510.08 1,510.08 1,510.08 1,510.08 109.1K
11:11 1,510.10 1,510.10 1,510.10 1,510.10 13.5K
11:12 1,510.19 1,510.19 1,510.19 1,510.19 40.2K
11:13 1,510.10 1,510.10 1,510.10 1,510.10 14.0K
11:14 1,510.13 1,510.13 1,510.13 1,510.13 34.1K
11:15 1,510.04 1,510.04 1,510.04 1,510.04 27.4K
11:16 1,509.94 1,509.94 1,509.94 1,509.94 25.4K
11:17 1,509.62 1,509.62 1,509.62 1,509.62 9.8K
11:18 1,508.94 1,508.94 1,508.94 1,508.94 15.6K
11:19 1,509.54 1,509.54 1,509.54 1,509.54 63.7K
11:20 1,509.06 1,509.06 1,509.06 1,509.06 38.8K
11:21 1,509.34 1,509.34 1,509.34 1,509.34 32.1K
11:22 1,508.95 1,508.95 1,508.95 1,508.95 11.1K
11:23 1,509.00 1,509.00 1,509.00 1,509.00 12.4K
11:24 1,510.04 1,510.04 1,510.04 1,510.04 22.0K
11:25 1,510.38 1,510.38 1,510.38 1,510.38 27.5K
11:26 1,510.28 1,510.28 1,510.28 1,510.28 20.0K
11:27 1,510.60 1,510.60 1,510.60 1,510.60 12.8K
11:28 1,510.54 1,510.54 1,510.54 1,510.54 11.8K
11:29 1,510.43 1,510.43 1,510.43 1,510.43 14.2K
11:30 1,510.31 1,510.31 1,510.31 1,510.31 45.6K
11:31 1,510.71 1,510.71 1,510.71 1,510.71 14.0K
11:32 1,511.41 1,511.41 1,511.41 1,511.41 13.1K
11:33 1,511.91 1,511.91 1,511.91 1,511.91 12.6K
11:34 1,511.28 1,511.28 1,511.28 1,511.28 18.4K
11:35 1,511.62 1,511.62 1,511.62 1,511.62 9.6K
11:36 1,512.54 1,512.54 1,512.54 1,512.54 16.4K
11:37 1,512.69 1,512.69 1,512.69 1,512.69 67.5K
11:38 1,513.04 1,513.04 1,513.04 1,513.04 29.7K
11:39 1,513.02 1,513.02 1,513.02 1,513.02 15.2K
11:40 1,512.68 1,512.68 1,512.68 1,512.68 8.2K
11:41 1,513.00 1,513.00 1,513.00 1,513.00 11.3K
11:42 1,513.06 1,513.06 1,513.06 1,513.06 13.5K
11:43 1,513.06 1,513.06 1,513.06 1,513.06 58.8K
11:44 1,512.67 1,512.67 1,512.67 1,512.67 5.3K
11:45 1,512.81 1,512.81 1,512.81 1,512.81 68.2K
11:46 1,512.86 1,512.86 1,512.86 1,512.86 36.8K
11:47 1,513.09 1,513.09 1,513.09 1,513.09 10.3K
11:48 1,513.38 1,513.38 1,513.38 1,513.38 13.4K
11:49 1,513.69 1,513.69 1,513.69 1,513.69 42.3K
11:50 1,513.34 1,513.34 1,513.34 1,513.34 14.3K
11:51 1,513.80 1,513.80 1,513.80 1,513.80 11.8K
11:52 1,515.00 1,515.00 1,515.00 1,515.00 28.7K
11:53 1,514.88 1,514.88 1,514.88 1,514.88 36.7K
11:54 1,514.87 1,514.87 1,514.87 1,514.87 12.0K
11:55 1,514.76 1,514.76 1,514.76 1,514.76 15.0K
11:56 1,514.15 1,514.15 1,514.15 1,514.15 58.2K
11:57 1,514.89 1,514.89 1,514.89 1,514.89 8.8K
11:58 1,514.78 1,514.78 1,514.78 1,514.78 16.3K
11:59 1,514.19 1,514.19 1,514.19 1,514.19 68.4K
12:00 1,514.83 1,514.83 1,514.83 1,514.83 29.8K
12:01 1,514.65 1,514.65 1,514.65 1,514.65 11.5K
12:02 1,514.85 1,514.85 1,514.85 1,514.85 14.8K
12:03 1,515.85 1,515.85 1,515.85 1,515.85 40.9K
12:04 1,515.83 1,515.83 1,515.83 1,515.83 28.5K
12:05 1,515.67 1,515.67 1,515.67 1,515.67 11.8K
12:06 1,516.16 1,516.16 1,516.16 1,516.16 38.4K
12:07 1,516.09 1,516.09 1,516.09 1,516.09 30.3K
12:08 1,516.38 1,516.38 1,516.38 1,516.38 57.1K
12:09 1,516.69 1,516.69 1,516.69 1,516.69 11.9K
12:10 1,516.74 1,516.74 1,516.74 1,516.74 14.9K
12:11 1,516.88 1,516.88 1,516.88 1,516.88 38.3K
12:12 1,517.10 1,517.10 1,517.10 1,517.10 116.9K
12:13 1,517.34 1,517.34 1,517.34 1,517.34 10.8K
12:14 1,517.18 1,517.18 1,517.18 1,517.18 13.0K
12:15 1,516.82 1,516.82 1,516.82 1,516.82 8.8K
12:16 1,517.13 1,517.13 1,517.13 1,517.13 19.9K
12:17 1,517.53 1,517.53 1,517.53 1,517.53 20.5K
12:18 1,517.40 1,517.40 1,517.40 1,517.40 14.2K
12:19 1,518.15 1,518.15 1,518.15 1,518.15 12.1K
12:20 1,517.73 1,517.73 1,517.73 1,517.73 28.3K
12:21 1,517.66 1,517.66 1,517.66 1,517.66 4.9K
12:22 1,516.99 1,516.99 1,516.99 1,516.99 45.4K
12:23 1,517.00 1,517.00 1,517.00 1,517.00 23.9K
12:24 1,517.17 1,517.17 1,517.17 1,517.17 13.9K
12:25 1,517.31 1,517.31 1,517.31 1,517.31 11.3K
12:26 1,517.13 1,517.13 1,517.13 1,517.13 17.9K
12:27 1,517.30 1,517.30 1,517.30 1,517.30 12.0K
12:28 1,517.66 1,517.66 1,517.66 1,517.66 9.4K
12:29 1,517.63 1,517.63 1,517.63 1,517.63 10.8K
12:30 1,517.42 1,517.42 1,517.42 1,517.42 12.9K
12:31 1,516.95 1,516.95 1,516.95 1,516.95 52.7K
12:32 1,516.94 1,516.94 1,516.94 1,516.94 18.0K
12:33 1,516.62 1,516.62 1,516.62 1,516.62 14.4K
12:34 1,516.57 1,516.57 1,516.57 1,516.57 10.3K
12:35 1,516.59 1,516.59 1,516.59 1,516.59 9.0K
12:36 1,516.46 1,516.46 1,516.46 1,516.46 38.1K
12:37 1,517.04 1,517.04 1,517.04 1,517.04 17.7K
12:38 1,516.86 1,516.86 1,516.86 1,516.86 43.6K
12:39 1,516.85 1,516.85 1,516.85 1,516.85 17.7K
12:40 1,516.27 1,516.27 1,516.27 1,516.27 22.6K
12:41 1,516.93 1,516.93 1,516.93 1,516.93 11.5K
12:42 1,517.24 1,517.24 1,517.24 1,517.24 15.6K
12:43 1,517.18 1,517.18 1,517.18 1,517.18 37.6K
12:44 1,517.23 1,517.23 1,517.23 1,517.23 18.0K
12:45 1,517.45 1,517.45 1,517.45 1,517.45 9.1K
12:46 1,517.39 1,517.39 1,517.39 1,517.39 9.5K
12:47 1,517.46 1,517.46 1,517.46 1,517.46 16.1K
12:48 1,517.24 1,517.24 1,517.24 1,517.24 15.0K
12:49 1,516.74 1,516.74 1,516.74 1,516.74 25.0K
12:50 1,516.23 1,516.23 1,516.23 1,516.23 23.7K
12:51 1,515.81 1,515.81 1,515.81 1,515.81 12.5K
12:52 1,516.05 1,516.05 1,516.05 1,516.05 18.8K
12:53 1,515.96 1,515.96 1,515.96 1,515.96 29.1K
12:54 1,516.44 1,516.44 1,516.44 1,516.44 20.8K
12:55 1,516.53 1,516.53 1,516.53 1,516.53 18.9K
12:56 1,516.98 1,516.98 1,516.98 1,516.98 37.2K
12:57 1,517.07 1,517.07 1,517.07 1,517.07 10.2K
12:58 1,517.09 1,517.09 1,517.09 1,517.09 37.8K
12:59 1,516.83 1,516.83 1,516.83 1,516.83 212.1K
13:00 1,516.72 1,516.72 1,516.72 1,516.72 24.5K
13:01 1,516.90 1,516.90 1,516.90 1,516.90 22.1K
13:02 1,515.78 1,515.78 1,515.78 1,515.78 20.5K
13:03 1,516.30 1,516.30 1,516.30 1,516.30 51.2K
13:04 1,516.34 1,516.34 1,516.34 1,516.34 19.5K
13:05 1,515.93 1,515.93 1,515.93 1,515.93 22.9K
13:06 1,516.28 1,516.28 1,516.28 1,516.28 68.9K
13:07 1,516.23 1,516.23 1,516.23 1,516.23 9.4K
13:08 1,515.82 1,515.82 1,515.82 1,515.82 75.5K
13:09 1,516.12 1,516.12 1,516.12 1,516.12 59.2K
13:10 1,516.30 1,516.30 1,516.30 1,516.30 26.8K
13:11 1,516.20 1,516.20 1,516.20 1,516.20 9.5K
13:12 1,516.18 1,516.18 1,516.18 1,516.18 35.7K
13:13 1,516.25 1,516.25 1,516.25 1,516.25 25.8K
13:14 1,516.18 1,516.18 1,516.18 1,516.18 17.4K
13:15 1,516.08 1,516.08 1,516.08 1,516.08 37.8K
13:16 1,516.22 1,516.22 1,516.22 1,516.22 13.6K
13:17 1,516.23 1,516.23 1,516.23 1,516.23 27.5K
13:18 1,516.26 1,516.26 1,516.26 1,516.26 13.0K
13:19 1,516.48 1,516.48 1,516.48 1,516.48 27.9K
13:20 1,516.31 1,516.31 1,516.31 1,516.31 15.3K
13:21 1,516.21 1,516.21 1,516.21 1,516.21 13.1K
13:22 1,516.10 1,516.10 1,516.10 1,516.10 12.3K
13:23 1,516.08 1,516.08 1,516.08 1,516.08 12.0K
13:24 1,515.77 1,515.77 1,515.77 1,515.77 33.4K
13:25 1,515.75 1,515.75 1,515.75 1,515.75 34.4K
13:26 1,515.23 1,515.23 1,515.23 1,515.23 15.8K
13:27 1,515.08 1,515.08 1,515.08 1,515.08 9.0K
13:28 1,514.93 1,514.93 1,514.93 1,514.93 9.9K
13:29 1,514.79 1,514.79 1,514.79 1,514.79 7.1K
13:30 1,514.54 1,514.54 1,514.54 1,514.54 16.5K
13:31 1,514.40 1,514.40 1,514.40 1,514.40 9.3K
13:32 1,513.56 1,513.56 1,513.56 1,513.56 43.6K
13:33 1,513.63 1,513.63 1,513.63 1,513.63 96.6K
13:34 1,514.14 1,514.14 1,514.14 1,514.14 35.1K
13:35 1,513.95 1,513.95 1,513.95 1,513.95 27.5K
13:36 1,513.90 1,513.90 1,513.90 1,513.90 22.7K
13:37 1,514.50 1,514.50 1,514.50 1,514.50 93.2K
13:38 1,514.74 1,514.74 1,514.74 1,514.74 14.6K
13:39 1,514.41 1,514.41 1,514.41 1,514.41 8.2K
13:40 1,514.53 1,514.53 1,514.53 1,514.53 18.7K
13:41 1,514.70 1,514.70 1,514.70 1,514.70 16.6K
13:42 1,514.91 1,514.91 1,514.91 1,514.91 48.9K
13:43 1,514.78 1,514.78 1,514.78 1,514.78 34.6K
13:44 1,515.06 1,515.06 1,515.06 1,515.06 14.3K
13:45 1,515.19 1,515.19 1,515.19 1,515.19 32.4K
13:46 1,514.10 1,514.10 1,514.10 1,514.10 15.6K
13:47 1,514.15 1,514.15 1,514.15 1,514.15 5.0K
13:48 1,514.42 1,514.42 1,514.42 1,514.42 12.7K
13:49 1,514.14 1,514.14 1,514.14 1,514.14 12.8K
13:50 1,514.54 1,514.54 1,514.54 1,514.54 12.9K
13:51 1,514.48 1,514.48 1,514.48 1,514.48 4.7K
13:52 1,514.49 1,514.49 1,514.49 1,514.49 17.2K
13:53 1,513.75 1,513.75 1,513.75 1,513.75 12.9K
13:54 1,513.91 1,513.91 1,513.91 1,513.91 8.9K
13:55 1,513.78 1,513.78 1,513.78 1,513.78 21.8K
13:56 1,513.99 1,513.99 1,513.99 1,513.99 14.6K
13:57 1,514.11 1,514.11 1,514.11 1,514.11 11.4K
13:58 1,514.19 1,514.19 1,514.19 1,514.19 30.5K
13:59 1,514.49 1,514.49 1,514.49 1,514.49 12.4K
14:00 1,514.45 1,514.45 1,514.45 1,514.45 18.3K
14:01 1,514.51 1,514.51 1,514.51 1,514.51 69.5K
14:02 1,514.91 1,514.91 1,514.91 1,514.91 12.0K
14:03 1,515.16 1,515.16 1,515.16 1,515.16 159.9K
14:04 1,514.92 1,514.92 1,514.92 1,514.92 94.0K
14:05 1,514.32 1,514.32 1,514.32 1,514.32 18.4K
14:06 1,514.49 1,514.49 1,514.49 1,514.49 26.6K
14:07 1,514.14 1,514.14 1,514.14 1,514.14 11.9K
14:08 1,514.57 1,514.57 1,514.57 1,514.57 33.7K
14:09 1,514.54 1,514.54 1,514.54 1,514.54 23.6K
14:10 1,514.53 1,514.53 1,514.53 1,514.53 16.8K
14:11 1,514.08 1,514.08 1,514.08 1,514.08 18.7K
14:12 1,513.96 1,513.96 1,513.96 1,513.96 24.0K
14:13 1,513.29 1,513.29 1,513.29 1,513.29 12.7K
14:14 1,513.52 1,513.52 1,513.52 1,513.52 390.8K
14:15 1,514.28 1,514.28 1,514.28 1,514.28 24.8K
14:16 1,514.31 1,514.31 1,514.31 1,514.31 13.9K
14:17 1,514.22 1,514.22 1,514.22 1,514.22 22.8K
14:18 1,513.97 1,513.97 1,513.97 1,513.97 13.0K
14:19 1,513.62 1,513.62 1,513.62 1,513.62 24.6K
14:20 1,514.29 1,514.29 1,514.29 1,514.29 28.4K
14:21 1,515.13 1,515.13 1,515.13 1,515.13 26.9K
14:22 1,514.81 1,514.81 1,514.81 1,514.81 7.5K
14:23 1,514.55 1,514.55 1,514.55 1,514.55 31.7K
14:24 1,514.92 1,514.92 1,514.92 1,514.92 88.3K
14:25 1,515.75 1,515.75 1,515.75 1,515.75 27.9K
14:26 1,515.13 1,515.13 1,515.13 1,515.13 32.9K
14:27 1,515.19 1,515.19 1,515.19 1,515.19 47.8K
14:28 1,514.99 1,514.99 1,514.99 1,514.99 58.4K
14:29 1,515.22 1,515.22 1,515.22 1,515.22 49.2K
14:30 1,518.69 1,518.69 1,518.69 1,518.69 235.5K
14:31 1,518.98 1,518.98 1,518.98 1,518.98 87.7K
14:32 1,519.75 1,519.75 1,519.75 1,519.75 87.3K
14:33 1,521.84 1,521.84 1,521.84 1,521.84 165.0K
14:34 1,520.62 1,520.62 1,520.62 1,520.62 82.5K
14:35 1,520.69 1,520.69 1,520.69 1,520.69 52.4K
14:36 1,520.84 1,520.84 1,520.84 1,520.84 282.7K
14:37 1,521.30 1,521.30 1,521.30 1,521.30 49.3K
14:38 1,520.95 1,520.95 1,520.95 1,520.95 35.9K
14:39 1,521.02 1,521.02 1,521.02 1,521.02 40.7K
14:40 1,520.91 1,520.91 1,520.91 1,520.91 37.1K
14:41 1,520.78 1,520.78 1,520.78 1,520.78 23.9K
14:42 1,521.68 1,521.68 1,521.68 1,521.68 28.6K
14:43 1,521.80 1,521.80 1,521.80 1,521.80 89.1K
14:44 1,521.73 1,521.73 1,521.73 1,521.73 22.9K
14:45 1,522.71 1,522.71 1,522.71 1,522.71 18.5K
14:46 1,522.05 1,522.05 1,522.05 1,522.05 56.0K
14:47 1,521.00 1,521.00 1,521.00 1,521.00 56.8K
14:48 1,520.88 1,520.88 1,520.88 1,520.88 16.7K
14:49 1,520.64 1,520.64 1,520.64 1,520.64 42.0K
14:50 1,520.52 1,520.52 1,520.52 1,520.52 10.8K
14:51 1,520.62 1,520.62 1,520.62 1,520.62 9.6K
14:52 1,520.68 1,520.68 1,520.68 1,520.68 17.1K
14:53 1,520.62 1,520.62 1,520.62 1,520.62 21.7K
14:54 1,521.22 1,521.22 1,521.22 1,521.22 27.2K
14:55 1,521.22 1,521.22 1,521.22 1,521.22 26.6K
14:56 1,520.23 1,520.23 1,520.23 1,520.23 23.7K
14:57 1,520.54 1,520.54 1,520.54 1,520.54 14.3K
14:58 1,520.21 1,520.21 1,520.21 1,520.21 15.0K
14:59 1,520.77 1,520.77 1,520.77 1,520.77 26.9K
15:00 1,521.69 1,521.69 1,521.69 1,521.69 37.2K
15:01 1,520.38 1,520.38 1,520.38 1,520.38 19.7K
15:02 1,520.27 1,520.27 1,520.27 1,520.27 30.1K
15:03 1,520.22 1,520.22 1,520.22 1,520.22 6.6K
15:04 1,520.21 1,520.21 1,520.21 1,520.21 36.1K
15:05 1,520.40 1,520.40 1,520.40 1,520.40 16.4K
15:06 1,521.03 1,521.03 1,521.03 1,521.03 16.8K
15:07 1,520.88 1,520.88 1,520.88 1,520.88 13.8K
15:08 1,521.39 1,521.39 1,521.39 1,521.39 6.3K
15:09 1,521.11 1,521.11 1,521.11 1,521.11 19.4K
15:10 1,521.19 1,521.19 1,521.19 1,521.19 11.3K
15:11 1,519.78 1,519.78 1,519.78 1,519.78 161.2K
15:12 1,519.41 1,519.41 1,519.41 1,519.41 26.9K
15:13 1,518.53 1,518.53 1,518.53 1,518.53 22.8K
15:14 1,519.54 1,519.54 1,519.54 1,519.54 52.9K
15:15 1,519.58 1,519.58 1,519.58 1,519.58 40.4K
15:16 1,519.57 1,519.57 1,519.57 1,519.57 10.8K
15:17 1,519.20 1,519.20 1,519.20 1,519.20 22.3K
15:18 1,519.48 1,519.48 1,519.48 1,519.48 8.6K
15:19 1,519.44 1,519.44 1,519.44 1,519.44 128.6K
15:20 1,519.33 1,519.33 1,519.33 1,519.33 16.3K
15:21 1,519.37 1,519.37 1,519.37 1,519.37 16.5K
15:22 1,519.11 1,519.11 1,519.11 1,519.11 22.8K
15:23 1,519.37 1,519.37 1,519.37 1,519.37 11.7K
15:24 1,519.62 1,519.62 1,519.62 1,519.62 105.6K
15:25 1,519.37 1,519.37 1,519.37 1,519.37 17.2K
15:26 1,519.28 1,519.28 1,519.28 1,519.28 23.2K
15:27 1,519.66 1,519.66 1,519.66 1,519.66 46.8K
15:28 1,519.53 1,519.53 1,519.53 1,519.53 13.6K
15:29 1,519.58 1,519.58 1,519.58 1,519.58 13.3K
15:30 1,520.39 1,520.39 1,520.39 1,520.39 27.5K
15:31 1,518.22 1,518.22 1,518.22 1,518.22 117.2K
15:32 1,520.48 1,520.48 1,520.48 1,520.48 38.4K
15:33 1,519.74 1,519.74 1,519.74 1,519.74 68.7K
15:34 1,518.80 1,518.80 1,518.80 1,518.80 30.8K
15:35 1,517.75 1,517.75 1,517.75 1,517.75 50.2K
15:36 1,516.10 1,516.10 1,516.10 1,516.10 56.1K
15:37 1,516.22 1,516.22 1,516.22 1,516.22 54.8K
15:38 1,516.33 1,516.33 1,516.33 1,516.33 42.8K
15:39 1,517.80 1,517.80 1,517.80 1,517.80 145.9K
15:40 1,518.91 1,518.91 1,518.91 1,518.91 32.5K
15:41 1,519.46 1,519.46 1,519.46 1,519.46 35.7K
15:42 1,519.49 1,519.49 1,519.49 1,519.49 34.9K
15:43 1,519.88 1,519.88 1,519.88 1,519.88 39.3K
15:44 1,520.53 1,520.53 1,520.53 1,520.53 99.9K
15:45 1,520.61 1,520.61 1,520.61 1,520.61 48.5K
15:46 1,520.70 1,520.70 1,520.70 1,520.70 13.4K
15:47 1,520.87 1,520.87 1,520.87 1,520.87 86.4K
15:48 1,522.14 1,522.14 1,522.14 1,522.14 24.9K
15:49 1,522.42 1,522.42 1,522.42 1,522.42 28.7K
15:50 1,522.92 1,522.92 1,522.92 1,522.92 24.1K
15:51 1,522.33 1,522.33 1,522.33 1,522.33 41.4K
15:52 1,522.29 1,522.29 1,522.29 1,522.29 95.3K
15:53 1,522.49 1,522.49 1,522.49 1,522.49 64.0K
15:54 1,523.83 1,523.83 1,523.83 1,523.83 72.4K
15:55 1,524.55 1,524.55 1,524.55 1,524.55 29.4K
15:56 1,525.54 1,525.54 1,525.54 1,525.54 121.1K
15:57 1,524.36 1,524.36 1,524.36 1,524.36 42.9K
15:58 1,524.30 1,524.30 1,524.30 1,524.30 100.5K
15:59 1,523.71 1,523.71 1,523.71 1,523.71 30.8K
16:00 1,523.39 1,523.39 1,523.39 1,523.39 45.8K
16:01 1,524.23 1,524.23 1,524.23 1,524.23 25.1K
16:02 1,523.96 1,523.96 1,523.96 1,523.96 27.1K
16:03 1,523.81 1,523.81 1,523.81 1,523.81 38.8K
16:04 1,523.78 1,523.78 1,523.78 1,523.78 60.5K
16:05 1,523.29 1,523.29 1,523.29 1,523.29 55.7K
16:06 1,521.80 1,521.80 1,521.80 1,521.80 94.1K
16:07 1,521.89 1,521.89 1,521.89 1,521.89 28.1K
16:08 1,521.96 1,521.96 1,521.96 1,521.96 56.2K
16:09 1,522.41 1,522.41 1,522.41 1,522.41 33.4K
16:10 1,521.33 1,521.33 1,521.33 1,521.33 111.7K
16:11 1,521.59 1,521.59 1,521.59 1,521.59 44.9K
16:12 1,521.49 1,521.49 1,521.49 1,521.49 37.9K
16:13 1,520.12 1,520.12 1,520.12 1,520.12 38.6K
16:14 1,520.31 1,520.31 1,520.31 1,520.31 25.5K
16:15 1,520.88 1,520.88 1,520.88 1,520.88 24.4K
16:16 1,520.98 1,520.98 1,520.98 1,520.98 24.4K
16:17 1,520.86 1,520.86 1,520.86 1,520.86 27.1K
16:18 1,520.82 1,520.82 1,520.82 1,520.82 40.0K
16:19 1,521.44 1,521.44 1,521.44 1,521.44 37.1K
16:20 1,521.15 1,521.15 1,521.15 1,521.15 57.5K
16:21 1,520.43 1,520.43 1,520.43 1,520.43 22.6K
16:22 1,520.71 1,520.71 1,520.71 1,520.71 48.3K
16:23 1,521.81 1,521.81 1,521.81 1,521.81 55.2K
16:24 1,521.57 1,521.57 1,521.57 1,521.57 45.7K
16:25 1,521.67 1,521.67 1,521.67 1,521.67 49.3K
16:26 1,522.23 1,522.23 1,522.23 1,522.23 25.5K
16:27 1,522.76 1,522.76 1,522.76 1,522.76 97.5K
16:28 1,522.70 1,522.70 1,522.70 1,522.70 46.5K
16:29 1,522.65 1,522.65 1,522.65 1,522.65 98.2K
16:30 1,522.95 1,522.95 1,522.95 1,522.95 70.7K
16:31 1,523.92 1,523.92 1,523.92 1,523.92 77.6K
16:32 1,523.32 1,523.32 1,523.32 1,523.32 33.4K
16:33 1,523.48 1,523.48 1,523.48 1,523.48 121.3K
16:34 1,522.98 1,522.98 1,522.98 1,522.98 28.4K
16:35 1,522.45 1,522.45 1,522.45 1,522.45 33.2K
16:36 1,522.84 1,522.84 1,522.84 1,522.84 71.9K
16:37 1,521.91 1,521.91 1,521.91 1,521.91 42.4K
16:38 1,520.89 1,520.89 1,520.89 1,520.89 82.7K
16:39 1,521.23 1,521.23 1,521.23 1,521.23 46.1K
16:40 1,521.85 1,521.85 1,521.85 1,521.85 26.1K
16:41 1,521.85 1,521.85 1,521.85 1,521.85 31.8K
16:42 1,522.92 1,522.92 1,522.92 1,522.92 29.2K
16:43 1,522.97 1,522.97 1,522.97 1,522.97 31.1K
16:44 1,521.95 1,521.95 1,521.95 1,521.95 292.3K
16:45 1,521.86 1,521.86 1,521.86 1,521.86 36.6K
16:46 1,521.62 1,521.62 1,521.62 1,521.62 44.8K
16:47 1,520.98 1,520.98 1,520.98 1,520.98 28.6K
16:48 1,521.57 1,521.57 1,521.57 1,521.57 26.9K
16:49 1,521.49 1,521.49 1,521.49 1,521.49 26.1K
16:50 1,521.66 1,521.66 1,521.66 1,521.66 46.5K
16:51 1,522.30 1,522.30 1,522.30 1,522.30 38.7K
16:52 1,521.95 1,521.95 1,521.95 1,521.95 156.6K
16:53 1,521.90 1,521.90 1,521.90 1,521.90 25.9K
16:54 1,522.07 1,522.07 1,522.07 1,522.07 70.3K
16:55 1,522.54 1,522.54 1,522.54 1,522.54 7,030.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし