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 1,523.85 1,523.85 1,523.85 1,523.85 770.7K
09:01 1,523.87 1,523.87 1,523.87 1,523.87 154.4K
09:02 1,520.11 1,520.11 1,520.11 1,520.11 431.9K
09:03 1,519.08 1,519.08 1,519.08 1,519.08 127.8K
09:04 1,517.86 1,517.86 1,517.86 1,517.86 278.2K
09:05 1,518.03 1,518.03 1,518.03 1,518.03 51.1K
09:06 1,516.53 1,516.53 1,516.53 1,516.53 20.6K
09:07 1,518.78 1,518.78 1,518.78 1,518.78 59.6K
09:08 1,517.73 1,517.73 1,517.73 1,517.73 36.6K
09:09 1,517.42 1,517.42 1,517.42 1,517.42 23.2K
09:10 1,516.06 1,516.06 1,516.06 1,516.06 113.4K
09:11 1,513.97 1,513.97 1,513.97 1,513.97 118.6K
09:12 1,513.03 1,513.03 1,513.03 1,513.03 55.6K
09:13 1,513.91 1,513.91 1,513.91 1,513.91 288.2K
09:14 1,514.35 1,514.35 1,514.35 1,514.35 42.8K
09:15 1,513.60 1,513.60 1,513.60 1,513.60 52.8K
09:16 1,513.05 1,513.05 1,513.05 1,513.05 80.6K
09:17 1,512.11 1,512.11 1,512.11 1,512.11 32.0K
09:18 1,512.39 1,512.39 1,512.39 1,512.39 123.2K
09:19 1,511.67 1,511.67 1,511.67 1,511.67 58.9K
09:20 1,511.72 1,511.72 1,511.72 1,511.72 199.8K
09:21 1,514.10 1,514.10 1,514.10 1,514.10 11.8K
09:22 1,515.10 1,515.10 1,515.10 1,515.10 46.1K
09:23 1,514.73 1,514.73 1,514.73 1,514.73 30.9K
09:24 1,514.37 1,514.37 1,514.37 1,514.37 20.8K
09:25 1,514.30 1,514.30 1,514.30 1,514.30 33.8K
09:26 1,512.95 1,512.95 1,512.95 1,512.95 37.0K
09:27 1,513.46 1,513.46 1,513.46 1,513.46 10.2K
09:28 1,513.55 1,513.55 1,513.55 1,513.55 10.3K
09:29 1,512.89 1,512.89 1,512.89 1,512.89 45.3K
09:30 1,511.76 1,511.76 1,511.76 1,511.76 80.6K
09:31 1,512.60 1,512.60 1,512.60 1,512.60 29.9K
09:32 1,512.11 1,512.11 1,512.11 1,512.11 23.3K
09:33 1,512.21 1,512.21 1,512.21 1,512.21 18.5K
09:34 1,512.79 1,512.79 1,512.79 1,512.79 34.7K
09:35 1,513.76 1,513.76 1,513.76 1,513.76 90.0K
09:36 1,512.87 1,512.87 1,512.87 1,512.87 28.3K
09:37 1,514.07 1,514.07 1,514.07 1,514.07 22.4K
09:38 1,514.15 1,514.15 1,514.15 1,514.15 25.0K
09:39 1,515.11 1,515.11 1,515.11 1,515.11 38.7K
09:40 1,514.96 1,514.96 1,514.96 1,514.96 41.3K
09:41 1,515.02 1,515.02 1,515.02 1,515.02 158.7K
09:42 1,515.42 1,515.42 1,515.42 1,515.42 20.4K
09:43 1,515.62 1,515.62 1,515.62 1,515.62 19.6K
09:44 1,514.32 1,514.32 1,514.32 1,514.32 24.3K
09:45 1,514.96 1,514.96 1,514.96 1,514.96 31.7K
09:46 1,514.98 1,514.98 1,514.98 1,514.98 35.4K
09:47 1,515.75 1,515.75 1,515.75 1,515.75 20.6K
09:48 1,515.82 1,515.82 1,515.82 1,515.82 29.1K
09:49 1,514.60 1,514.60 1,514.60 1,514.60 34.8K
09:50 1,515.27 1,515.27 1,515.27 1,515.27 137.4K
09:51 1,515.82 1,515.82 1,515.82 1,515.82 17.1K
09:52 1,516.20 1,516.20 1,516.20 1,516.20 11.1K
09:53 1,515.33 1,515.33 1,515.33 1,515.33 15.5K
09:54 1,515.45 1,515.45 1,515.45 1,515.45 76.1K
09:55 1,515.00 1,515.00 1,515.00 1,515.00 20.7K
09:56 1,515.13 1,515.13 1,515.13 1,515.13 22.0K
09:57 1,515.12 1,515.12 1,515.12 1,515.12 14.5K
09:58 1,514.95 1,514.95 1,514.95 1,514.95 5.8K
09:59 1,514.68 1,514.68 1,514.68 1,514.68 13.2K
10:00 1,516.90 1,516.90 1,516.90 1,516.90 38.9K
10:01 1,517.19 1,517.19 1,517.19 1,517.19 25.1K
10:02 1,516.53 1,516.53 1,516.53 1,516.53 23.0K
10:03 1,516.51 1,516.51 1,516.51 1,516.51 144.3K
10:04 1,516.43 1,516.43 1,516.43 1,516.43 15.7K
10:05 1,514.91 1,514.91 1,514.91 1,514.91 19.4K
10:06 1,515.12 1,515.12 1,515.12 1,515.12 29.6K
10:07 1,515.28 1,515.28 1,515.28 1,515.28 17.0K
10:08 1,515.41 1,515.41 1,515.41 1,515.41 52.4K
10:09 1,515.18 1,515.18 1,515.18 1,515.18 23.1K
10:10 1,515.08 1,515.08 1,515.08 1,515.08 19.6K
10:11 1,515.04 1,515.04 1,515.04 1,515.04 14.5K
10:12 1,515.49 1,515.49 1,515.49 1,515.49 57.8K
10:13 1,515.22 1,515.22 1,515.22 1,515.22 10.6K
10:14 1,515.08 1,515.08 1,515.08 1,515.08 12.5K
10:15 1,514.58 1,514.58 1,514.58 1,514.58 62.7K
10:16 1,514.55 1,514.55 1,514.55 1,514.55 15.7K
10:17 1,514.60 1,514.60 1,514.60 1,514.60 19.2K
10:18 1,514.73 1,514.73 1,514.73 1,514.73 5.6K
10:19 1,515.13 1,515.13 1,515.13 1,515.13 11.5K
10:20 1,515.64 1,515.64 1,515.64 1,515.64 36.5K
10:21 1,516.01 1,516.01 1,516.01 1,516.01 13.5K
10:22 1,516.06 1,516.06 1,516.06 1,516.06 35.5K
10:23 1,517.71 1,517.71 1,517.71 1,517.71 35.4K
10:24 1,518.24 1,518.24 1,518.24 1,518.24 31.8K
10:25 1,518.40 1,518.40 1,518.40 1,518.40 13.5K
10:26 1,517.80 1,517.80 1,517.80 1,517.80 12.0K
10:27 1,517.30 1,517.30 1,517.30 1,517.30 20.0K
10:28 1,517.93 1,517.93 1,517.93 1,517.93 59.2K
10:29 1,517.72 1,517.72 1,517.72 1,517.72 56.9K
10:30 1,518.03 1,518.03 1,518.03 1,518.03 27.2K
10:31 1,518.15 1,518.15 1,518.15 1,518.15 32.4K
10:32 1,517.61 1,517.61 1,517.61 1,517.61 82.2K
10:33 1,517.98 1,517.98 1,517.98 1,517.98 22.9K
10:34 1,518.52 1,518.52 1,518.52 1,518.52 27.4K
10:35 1,517.75 1,517.75 1,517.75 1,517.75 26.7K
10:36 1,518.40 1,518.40 1,518.40 1,518.40 19.7K
10:37 1,518.80 1,518.80 1,518.80 1,518.80 32.4K
10:38 1,518.89 1,518.89 1,518.89 1,518.89 25.6K
10:39 1,519.01 1,519.01 1,519.01 1,519.01 18.7K
10:40 1,519.45 1,519.45 1,519.45 1,519.45 35.8K
10:41 1,519.88 1,519.88 1,519.88 1,519.88 34.4K
10:42 1,519.40 1,519.40 1,519.40 1,519.40 19.4K
10:43 1,519.61 1,519.61 1,519.61 1,519.61 16.4K
10:44 1,519.98 1,519.98 1,519.98 1,519.98 13.8K
10:45 1,520.06 1,520.06 1,520.06 1,520.06 13.8K
10:46 1,519.59 1,519.59 1,519.59 1,519.59 114.5K
10:47 1,519.56 1,519.56 1,519.56 1,519.56 17.4K
10:48 1,519.22 1,519.22 1,519.22 1,519.22 39.7K
10:49 1,519.87 1,519.87 1,519.87 1,519.87 32.3K
10:50 1,519.90 1,519.90 1,519.90 1,519.90 27.9K
10:51 1,520.05 1,520.05 1,520.05 1,520.05 16.0K
10:52 1,520.41 1,520.41 1,520.41 1,520.41 12.7K
10:53 1,520.27 1,520.27 1,520.27 1,520.27 15.8K
10:54 1,520.13 1,520.13 1,520.13 1,520.13 6.6K
10:55 1,520.39 1,520.39 1,520.39 1,520.39 21.3K
10:56 1,520.27 1,520.27 1,520.27 1,520.27 15.2K
10:57 1,520.16 1,520.16 1,520.16 1,520.16 26.8K
10:58 1,520.15 1,520.15 1,520.15 1,520.15 59.3K
10:59 1,519.92 1,519.92 1,519.92 1,519.92 6.0K
11:00 1,519.86 1,519.86 1,519.86 1,519.86 15.1K
11:01 1,519.66 1,519.66 1,519.66 1,519.66 73.4K
11:02 1,519.76 1,519.76 1,519.76 1,519.76 11.3K
11:03 1,519.87 1,519.87 1,519.87 1,519.87 4.2K
11:04 1,519.92 1,519.92 1,519.92 1,519.92 15.3K
11:05 1,519.35 1,519.35 1,519.35 1,519.35 52.4K
11:06 1,519.02 1,519.02 1,519.02 1,519.02 18.3K
11:07 1,519.29 1,519.29 1,519.29 1,519.29 21.2K
11:08 1,518.87 1,518.87 1,518.87 1,518.87 36.5K
11:09 1,518.74 1,518.74 1,518.74 1,518.74 8.5K
11:10 1,518.29 1,518.29 1,518.29 1,518.29 15.3K
11:11 1,518.18 1,518.18 1,518.18 1,518.18 55.3K
11:12 1,518.73 1,518.73 1,518.73 1,518.73 16.6K
11:13 1,518.91 1,518.91 1,518.91 1,518.91 11.5K
11:14 1,519.35 1,519.35 1,519.35 1,519.35 18.4K
11:15 1,519.38 1,519.38 1,519.38 1,519.38 99.7K
11:16 1,519.91 1,519.91 1,519.91 1,519.91 38.1K
11:17 1,519.37 1,519.37 1,519.37 1,519.37 18.5K
11:18 1,519.13 1,519.13 1,519.13 1,519.13 9.7K
11:19 1,519.12 1,519.12 1,519.12 1,519.12 66.0K
11:20 1,520.29 1,520.29 1,520.29 1,520.29 36.1K
11:21 1,520.37 1,520.37 1,520.37 1,520.37 16.6K
11:22 1,521.00 1,521.00 1,521.00 1,521.00 32.4K
11:23 1,520.70 1,520.70 1,520.70 1,520.70 10.7K
11:24 1,520.82 1,520.82 1,520.82 1,520.82 10.4K
11:25 1,521.13 1,521.13 1,521.13 1,521.13 8.2K
11:26 1,520.90 1,520.90 1,520.90 1,520.90 5.4K
11:27 1,520.51 1,520.51 1,520.51 1,520.51 37.1K
11:28 1,521.01 1,521.01 1,521.01 1,521.01 21.0K
11:29 1,520.38 1,520.38 1,520.38 1,520.38 8.1K
11:30 1,520.32 1,520.32 1,520.32 1,520.32 24.0K
11:31 1,520.76 1,520.76 1,520.76 1,520.76 8.3K
11:32 1,521.85 1,521.85 1,521.85 1,521.85 21.6K
11:33 1,522.24 1,522.24 1,522.24 1,522.24 11.3K
11:34 1,522.19 1,522.19 1,522.19 1,522.19 26.9K
11:35 1,522.10 1,522.10 1,522.10 1,522.10 11.1K
11:36 1,521.79 1,521.79 1,521.79 1,521.79 22.1K
11:37 1,522.05 1,522.05 1,522.05 1,522.05 29.0K
11:38 1,522.09 1,522.09 1,522.09 1,522.09 20.6K
11:39 1,521.82 1,521.82 1,521.82 1,521.82 6.9K
11:40 1,521.57 1,521.57 1,521.57 1,521.57 6.8K
11:41 1,521.95 1,521.95 1,521.95 1,521.95 18.5K
11:42 1,522.39 1,522.39 1,522.39 1,522.39 19.4K
11:43 1,522.56 1,522.56 1,522.56 1,522.56 2.5K
11:44 1,521.25 1,521.25 1,521.25 1,521.25 19.0K
11:45 1,521.04 1,521.04 1,521.04 1,521.04 6.2K
11:46 1,520.68 1,520.68 1,520.68 1,520.68 11.0K
11:47 1,520.50 1,520.50 1,520.50 1,520.50 29.7K
11:48 1,521.42 1,521.42 1,521.42 1,521.42 15.8K
11:49 1,521.52 1,521.52 1,521.52 1,521.52 8.0K
11:50 1,521.08 1,521.08 1,521.08 1,521.08 21.0K
11:51 1,520.88 1,520.88 1,520.88 1,520.88 10.9K
11:52 1,520.91 1,520.91 1,520.91 1,520.91 15.4K
11:53 1,521.05 1,521.05 1,521.05 1,521.05 11.4K
11:54 1,520.54 1,520.54 1,520.54 1,520.54 5.0K
11:55 1,520.73 1,520.73 1,520.73 1,520.73 8.2K
11:56 1,520.33 1,520.33 1,520.33 1,520.33 22.2K
11:57 1,520.33 1,520.33 1,520.33 1,520.33 14.6K
11:58 1,519.89 1,519.89 1,519.89 1,519.89 13.1K
11:59 1,520.12 1,520.12 1,520.12 1,520.12 120.7K
12:00 1,520.00 1,520.00 1,520.00 1,520.00 495.4K
12:01 1,519.71 1,519.71 1,519.71 1,519.71 19.7K
12:02 1,518.97 1,518.97 1,518.97 1,518.97 281.9K
12:03 1,518.71 1,518.71 1,518.71 1,518.71 8.9K
12:04 1,518.27 1,518.27 1,518.27 1,518.27 5.5K
12:05 1,518.20 1,518.20 1,518.20 1,518.20 6.4K
12:06 1,518.08 1,518.08 1,518.08 1,518.08 715.3K
12:07 1,518.68 1,518.68 1,518.68 1,518.68 30.6K
12:08 1,518.16 1,518.16 1,518.16 1,518.16 13.7K
12:09 1,517.70 1,517.70 1,517.70 1,517.70 14.8K
12:10 1,516.82 1,516.82 1,516.82 1,516.82 15.2K
12:11 1,516.65 1,516.65 1,516.65 1,516.65 34.2K
12:12 1,517.35 1,517.35 1,517.35 1,517.35 13.3K
12:13 1,517.10 1,517.10 1,517.10 1,517.10 3.6K
12:14 1,516.72 1,516.72 1,516.72 1,516.72 33.8K
12:15 1,517.80 1,517.80 1,517.80 1,517.80 16.6K
12:16 1,518.30 1,518.30 1,518.30 1,518.30 3.9K
12:17 1,517.70 1,517.70 1,517.70 1,517.70 20.2K
12:18 1,517.90 1,517.90 1,517.90 1,517.90 7.1K
12:19 1,517.77 1,517.77 1,517.77 1,517.77 47.6K
12:20 1,518.58 1,518.58 1,518.58 1,518.58 12.4K
12:21 1,518.92 1,518.92 1,518.92 1,518.92 18.8K
12:22 1,519.17 1,519.17 1,519.17 1,519.17 9.6K
12:23 1,519.71 1,519.71 1,519.71 1,519.71 8.7K
12:24 1,519.22 1,519.22 1,519.22 1,519.22 33.5K
12:25 1,519.48 1,519.48 1,519.48 1,519.48 11.2K
12:26 1,519.66 1,519.66 1,519.66 1,519.66 46.3K
12:27 1,519.63 1,519.63 1,519.63 1,519.63 7.9K
12:28 1,519.04 1,519.04 1,519.04 1,519.04 6.4K
12:29 1,519.17 1,519.17 1,519.17 1,519.17 13.8K
12:30 1,518.75 1,518.75 1,518.75 1,518.75 132.9K
12:31 1,518.76 1,518.76 1,518.76 1,518.76 15.5K
12:32 1,518.77 1,518.77 1,518.77 1,518.77 15.1K
12:33 1,517.98 1,517.98 1,517.98 1,517.98 17.3K
12:34 1,517.80 1,517.80 1,517.80 1,517.80 5.7K
12:35 1,517.14 1,517.14 1,517.14 1,517.14 8.5K
12:36 1,517.39 1,517.39 1,517.39 1,517.39 10.7K
12:37 1,516.90 1,516.90 1,516.90 1,516.90 12.2K
12:38 1,516.65 1,516.65 1,516.65 1,516.65 27.6K
12:39 1,516.11 1,516.11 1,516.11 1,516.11 112.0K
12:40 1,516.11 1,516.11 1,516.11 1,516.11 27.0K
12:41 1,515.99 1,515.99 1,515.99 1,515.99 14.5K
12:42 1,515.88 1,515.88 1,515.88 1,515.88 59.5K
12:43 1,515.86 1,515.86 1,515.86 1,515.86 11.3K
12:44 1,515.89 1,515.89 1,515.89 1,515.89 21.4K
12:45 1,516.03 1,516.03 1,516.03 1,516.03 187.7K
12:46 1,515.92 1,515.92 1,515.92 1,515.92 10.5K
12:47 1,515.92 1,515.92 1,515.92 1,515.92 3.9K
12:48 1,515.76 1,515.76 1,515.76 1,515.76 11.0K
12:49 1,515.89 1,515.89 1,515.89 1,515.89 24.9K
12:50 1,516.03 1,516.03 1,516.03 1,516.03 45.4K
12:51 1,515.10 1,515.10 1,515.10 1,515.10 8.5K
12:52 1,515.30 1,515.30 1,515.30 1,515.30 13.7K
12:53 1,515.36 1,515.36 1,515.36 1,515.36 8.6K
12:54 1,515.12 1,515.12 1,515.12 1,515.12 53.8K
12:55 1,515.32 1,515.32 1,515.32 1,515.32 8.0K
12:56 1,515.59 1,515.59 1,515.59 1,515.59 8.0K
12:57 1,515.52 1,515.52 1,515.52 1,515.52 38.7K
12:58 1,515.19 1,515.19 1,515.19 1,515.19 6.0K
12:59 1,515.32 1,515.32 1,515.32 1,515.32 11.0K
13:00 1,515.40 1,515.40 1,515.40 1,515.40 41.6K
13:01 1,515.92 1,515.92 1,515.92 1,515.92 24.3K
13:02 1,515.87 1,515.87 1,515.87 1,515.87 283.0K
13:03 1,516.16 1,516.16 1,516.16 1,516.16 12.2K
13:04 1,515.93 1,515.93 1,515.93 1,515.93 7.4K
13:05 1,515.46 1,515.46 1,515.46 1,515.46 7.8K
13:06 1,515.61 1,515.61 1,515.61 1,515.61 106.9K
13:07 1,515.49 1,515.49 1,515.49 1,515.49 8.9K
13:08 1,514.40 1,514.40 1,514.40 1,514.40 14.0K
13:09 1,514.87 1,514.87 1,514.87 1,514.87 4.0K
13:10 1,514.92 1,514.92 1,514.92 1,514.92 11.2K
13:11 1,514.65 1,514.65 1,514.65 1,514.65 7.6K
13:12 1,514.88 1,514.88 1,514.88 1,514.88 48.7K
13:13 1,514.51 1,514.51 1,514.51 1,514.51 17.7K
13:14 1,514.12 1,514.12 1,514.12 1,514.12 10.2K
13:15 1,514.92 1,514.92 1,514.92 1,514.92 8.6K
13:16 1,515.16 1,515.16 1,515.16 1,515.16 4.5K
13:17 1,515.29 1,515.29 1,515.29 1,515.29 7.5K
13:18 1,515.34 1,515.34 1,515.34 1,515.34 6.8K
13:19 1,515.33 1,515.33 1,515.33 1,515.33 7.2K
13:20 1,515.33 1,515.33 1,515.33 1,515.33 10.0K
13:21 1,514.61 1,514.61 1,514.61 1,514.61 17.2K
13:22 1,515.10 1,515.10 1,515.10 1,515.10 10.3K
13:23 1,515.29 1,515.29 1,515.29 1,515.29 21.2K
13:24 1,514.69 1,514.69 1,514.69 1,514.69 6.5K
13:25 1,514.96 1,514.96 1,514.96 1,514.96 50.0K
13:26 1,515.35 1,515.35 1,515.35 1,515.35 79.4K
13:27 1,515.50 1,515.50 1,515.50 1,515.50 6.6K
13:28 1,515.24 1,515.24 1,515.24 1,515.24 8.2K
13:29 1,515.48 1,515.48 1,515.48 1,515.48 8.7K
13:30 1,515.67 1,515.67 1,515.67 1,515.67 9.6K
13:31 1,515.73 1,515.73 1,515.73 1,515.73 63.9K
13:32 1,516.08 1,516.08 1,516.08 1,516.08 15.0K
13:33 1,516.18 1,516.18 1,516.18 1,516.18 6.8K
13:34 1,516.22 1,516.22 1,516.22 1,516.22 69.1K
13:35 1,516.01 1,516.01 1,516.01 1,516.01 32.4K
13:36 1,515.95 1,515.95 1,515.95 1,515.95 21.9K
13:37 1,515.90 1,515.90 1,515.90 1,515.90 8.9K
13:38 1,515.24 1,515.24 1,515.24 1,515.24 41.4K
13:39 1,515.33 1,515.33 1,515.33 1,515.33 27.3K
13:40 1,515.33 1,515.33 1,515.33 1,515.33 23.3K
13:41 1,515.28 1,515.28 1,515.28 1,515.28 22.1K
13:42 1,515.07 1,515.07 1,515.07 1,515.07 38.9K
13:43 1,515.31 1,515.31 1,515.31 1,515.31 19.6K
13:44 1,515.11 1,515.11 1,515.11 1,515.11 59.6K
13:45 1,515.09 1,515.09 1,515.09 1,515.09 29.9K
13:46 1,514.58 1,514.58 1,514.58 1,514.58 210.9K
13:47 1,515.12 1,515.12 1,515.12 1,515.12 23.8K
13:48 1,514.71 1,514.71 1,514.71 1,514.71 23.8K
13:49 1,514.58 1,514.58 1,514.58 1,514.58 308.0K
13:50 1,514.91 1,514.91 1,514.91 1,514.91 16.3K
13:51 1,514.96 1,514.96 1,514.96 1,514.96 46.2K
13:52 1,515.11 1,515.11 1,515.11 1,515.11 25.4K
13:53 1,513.80 1,513.80 1,513.80 1,513.80 16.2K
13:54 1,514.04 1,514.04 1,514.04 1,514.04 12.1K
13:55 1,514.87 1,514.87 1,514.87 1,514.87 41.2K
13:56 1,515.16 1,515.16 1,515.16 1,515.16 34.2K
13:57 1,515.08 1,515.08 1,515.08 1,515.08 37.5K
13:58 1,514.71 1,514.71 1,514.71 1,514.71 18.8K
13:59 1,515.29 1,515.29 1,515.29 1,515.29 79.1K
14:00 1,515.00 1,515.00 1,515.00 1,515.00 32.8K
14:01 1,515.27 1,515.27 1,515.27 1,515.27 49.4K
14:02 1,514.59 1,514.59 1,514.59 1,514.59 10.3K
14:03 1,514.32 1,514.32 1,514.32 1,514.32 6.7K
14:04 1,514.26 1,514.26 1,514.26 1,514.26 23.5K
14:05 1,514.09 1,514.09 1,514.09 1,514.09 16.6K
14:06 1,514.08 1,514.08 1,514.08 1,514.08 46.3K
14:07 1,513.89 1,513.89 1,513.89 1,513.89 17.1K
14:08 1,514.10 1,514.10 1,514.10 1,514.10 38.2K
14:09 1,513.52 1,513.52 1,513.52 1,513.52 82.5K
14:10 1,513.53 1,513.53 1,513.53 1,513.53 9.9K
14:11 1,513.85 1,513.85 1,513.85 1,513.85 37.9K
14:12 1,513.82 1,513.82 1,513.82 1,513.82 4.6K
14:13 1,513.94 1,513.94 1,513.94 1,513.94 11.7K
14:14 1,514.10 1,514.10 1,514.10 1,514.10 33.0K
14:15 1,513.96 1,513.96 1,513.96 1,513.96 95.5K
14:16 1,514.46 1,514.46 1,514.46 1,514.46 95.2K
14:17 1,514.48 1,514.48 1,514.48 1,514.48 44.8K
14:18 1,514.49 1,514.49 1,514.49 1,514.49 67.2K
14:19 1,514.00 1,514.00 1,514.00 1,514.00 14.7K
14:20 1,513.61 1,513.61 1,513.61 1,513.61 16.8K
14:21 1,513.59 1,513.59 1,513.59 1,513.59 28.5K
14:22 1,513.71 1,513.71 1,513.71 1,513.71 7.6K
14:23 1,513.45 1,513.45 1,513.45 1,513.45 9.9K
14:24 1,513.42 1,513.42 1,513.42 1,513.42 20.8K
14:25 1,513.18 1,513.18 1,513.18 1,513.18 24.9K
14:26 1,513.43 1,513.43 1,513.43 1,513.43 23.7K
14:27 1,513.22 1,513.22 1,513.22 1,513.22 19.0K
14:28 1,512.92 1,512.92 1,512.92 1,512.92 24.8K
14:29 1,512.88 1,512.88 1,512.88 1,512.88 19.4K
14:30 1,514.09 1,514.09 1,514.09 1,514.09 42.4K
14:31 1,513.86 1,513.86 1,513.86 1,513.86 33.8K
14:32 1,514.07 1,514.07 1,514.07 1,514.07 36.7K
14:33 1,514.23 1,514.23 1,514.23 1,514.23 14.8K
14:34 1,514.48 1,514.48 1,514.48 1,514.48 14.9K
14:35 1,514.31 1,514.31 1,514.31 1,514.31 33.0K
14:36 1,514.53 1,514.53 1,514.53 1,514.53 12.6K
14:37 1,514.47 1,514.47 1,514.47 1,514.47 11.9K
14:38 1,515.32 1,515.32 1,515.32 1,515.32 68.4K
14:39 1,515.37 1,515.37 1,515.37 1,515.37 27.3K
14:40 1,514.90 1,514.90 1,514.90 1,514.90 120.0K
14:41 1,514.30 1,514.30 1,514.30 1,514.30 12.8K
14:42 1,514.53 1,514.53 1,514.53 1,514.53 13.4K
14:43 1,514.63 1,514.63 1,514.63 1,514.63 183.2K
14:44 1,514.46 1,514.46 1,514.46 1,514.46 9.2K
14:45 1,514.42 1,514.42 1,514.42 1,514.42 21.7K
14:46 1,514.75 1,514.75 1,514.75 1,514.75 52.6K
14:47 1,514.68 1,514.68 1,514.68 1,514.68 90.1K
14:48 1,514.46 1,514.46 1,514.46 1,514.46 92.4K
14:49 1,514.42 1,514.42 1,514.42 1,514.42 14.8K
14:50 1,515.21 1,515.21 1,515.21 1,515.21 13.7K
14:51 1,514.89 1,514.89 1,514.89 1,514.89 14.4K
14:52 1,515.19 1,515.19 1,515.19 1,515.19 8.6K
14:53 1,514.94 1,514.94 1,514.94 1,514.94 20.9K
14:54 1,515.12 1,515.12 1,515.12 1,515.12 17.6K
14:55 1,514.85 1,514.85 1,514.85 1,514.85 68.3K
14:56 1,515.59 1,515.59 1,515.59 1,515.59 20.4K
14:57 1,515.17 1,515.17 1,515.17 1,515.17 327.9K
14:58 1,514.75 1,514.75 1,514.75 1,514.75 22.0K
14:59 1,514.99 1,514.99 1,514.99 1,514.99 46.6K
15:00 1,515.21 1,515.21 1,515.21 1,515.21 13.3K
15:01 1,515.03 1,515.03 1,515.03 1,515.03 23.8K
15:02 1,514.85 1,514.85 1,514.85 1,514.85 48.6K
15:03 1,514.11 1,514.11 1,514.11 1,514.11 12.4K
15:04 1,514.00 1,514.00 1,514.00 1,514.00 18.2K
15:05 1,514.36 1,514.36 1,514.36 1,514.36 9.1K
15:06 1,514.19 1,514.19 1,514.19 1,514.19 41.8K
15:07 1,514.10 1,514.10 1,514.10 1,514.10 28.7K
15:08 1,514.02 1,514.02 1,514.02 1,514.02 17.7K
15:09 1,514.02 1,514.02 1,514.02 1,514.02 10.3K
15:10 1,514.36 1,514.36 1,514.36 1,514.36 35.9K
15:11 1,514.23 1,514.23 1,514.23 1,514.23 24.1K
15:12 1,514.73 1,514.73 1,514.73 1,514.73 42.0K
15:13 1,515.06 1,515.06 1,515.06 1,515.06 11.0K
15:14 1,515.00 1,515.00 1,515.00 1,515.00 29.2K
15:15 1,515.11 1,515.11 1,515.11 1,515.11 11.2K
15:16 1,514.98 1,514.98 1,514.98 1,514.98 13.7K
15:17 1,515.09 1,515.09 1,515.09 1,515.09 12.5K
15:18 1,515.95 1,515.95 1,515.95 1,515.95 11.2K
15:19 1,516.26 1,516.26 1,516.26 1,516.26 9.1K
15:20 1,516.28 1,516.28 1,516.28 1,516.28 6.7K
15:21 1,516.54 1,516.54 1,516.54 1,516.54 21.7K
15:22 1,517.39 1,517.39 1,517.39 1,517.39 39.1K
15:23 1,517.99 1,517.99 1,517.99 1,517.99 24.6K
15:24 1,517.98 1,517.98 1,517.98 1,517.98 14.7K
15:25 1,518.57 1,518.57 1,518.57 1,518.57 25.0K
15:26 1,519.50 1,519.50 1,519.50 1,519.50 15.7K
15:27 1,518.98 1,518.98 1,518.98 1,518.98 20.6K
15:28 1,518.74 1,518.74 1,518.74 1,518.74 19.8K
15:29 1,518.17 1,518.17 1,518.17 1,518.17 20.7K
15:30 1,517.45 1,517.45 1,517.45 1,517.45 258.1K
15:31 1,517.80 1,517.80 1,517.80 1,517.80 26.5K
15:32 1,517.64 1,517.64 1,517.64 1,517.64 32.9K
15:33 1,517.58 1,517.58 1,517.58 1,517.58 35.1K
15:34 1,518.50 1,518.50 1,518.50 1,518.50 34.6K
15:35 1,519.21 1,519.21 1,519.21 1,519.21 27.3K
15:36 1,518.92 1,518.92 1,518.92 1,518.92 32.8K
15:37 1,517.13 1,517.13 1,517.13 1,517.13 104.9K
15:38 1,516.10 1,516.10 1,516.10 1,516.10 30.6K
15:39 1,518.12 1,518.12 1,518.12 1,518.12 28.2K
15:40 1,518.36 1,518.36 1,518.36 1,518.36 40.3K
15:41 1,518.46 1,518.46 1,518.46 1,518.46 44.7K
15:42 1,518.04 1,518.04 1,518.04 1,518.04 22.5K
15:43 1,516.94 1,516.94 1,516.94 1,516.94 34.3K
15:44 1,516.37 1,516.37 1,516.37 1,516.37 54.4K
15:45 1,516.73 1,516.73 1,516.73 1,516.73 32.1K
15:46 1,517.28 1,517.28 1,517.28 1,517.28 65.1K
15:47 1,516.54 1,516.54 1,516.54 1,516.54 45.7K
15:48 1,515.75 1,515.75 1,515.75 1,515.75 30.9K
15:49 1,515.90 1,515.90 1,515.90 1,515.90 29.5K
15:50 1,515.38 1,515.38 1,515.38 1,515.38 27.7K
15:51 1,515.29 1,515.29 1,515.29 1,515.29 28.3K
15:52 1,516.13 1,516.13 1,516.13 1,516.13 30.3K
15:53 1,515.61 1,515.61 1,515.61 1,515.61 48.1K
15:54 1,515.18 1,515.18 1,515.18 1,515.18 12.4K
15:55 1,515.96 1,515.96 1,515.96 1,515.96 36.5K
15:56 1,515.24 1,515.24 1,515.24 1,515.24 48.3K
15:57 1,514.95 1,514.95 1,514.95 1,514.95 22.9K
15:58 1,514.72 1,514.72 1,514.72 1,514.72 17.9K
15:59 1,514.46 1,514.46 1,514.46 1,514.46 34.2K
16:00 1,514.00 1,514.00 1,514.00 1,514.00 35.1K
16:01 1,513.85 1,513.85 1,513.85 1,513.85 31.8K
16:02 1,513.99 1,513.99 1,513.99 1,513.99 43.9K
16:03 1,513.72 1,513.72 1,513.72 1,513.72 49.0K
16:04 1,513.23 1,513.23 1,513.23 1,513.23 40.4K
16:05 1,512.95 1,512.95 1,512.95 1,512.95 35.5K
16:06 1,513.27 1,513.27 1,513.27 1,513.27 38.2K
16:07 1,513.43 1,513.43 1,513.43 1,513.43 29.0K
16:08 1,513.52 1,513.52 1,513.52 1,513.52 29.3K
16:09 1,513.00 1,513.00 1,513.00 1,513.00 26.8K
16:10 1,512.62 1,512.62 1,512.62 1,512.62 27.9K
16:11 1,512.64 1,512.64 1,512.64 1,512.64 44.7K
16:12 1,512.73 1,512.73 1,512.73 1,512.73 19.2K
16:13 1,512.71 1,512.71 1,512.71 1,512.71 26.6K
16:14 1,512.27 1,512.27 1,512.27 1,512.27 27.5K
16:15 1,512.33 1,512.33 1,512.33 1,512.33 69.4K
16:16 1,511.35 1,511.35 1,511.35 1,511.35 27.8K
16:17 1,510.28 1,510.28 1,510.28 1,510.28 26.2K
16:18 1,510.52 1,510.52 1,510.52 1,510.52 24.7K
16:19 1,510.55 1,510.55 1,510.55 1,510.55 15.7K
16:20 1,510.36 1,510.36 1,510.36 1,510.36 52.8K
16:21 1,510.17 1,510.17 1,510.17 1,510.17 24.1K
16:22 1,509.50 1,509.50 1,509.50 1,509.50 24.3K
16:23 1,508.96 1,508.96 1,508.96 1,508.96 51.2K
16:24 1,509.12 1,509.12 1,509.12 1,509.12 24.6K
16:25 1,509.74 1,509.74 1,509.74 1,509.74 25.1K
16:26 1,509.87 1,509.87 1,509.87 1,509.87 23.5K
16:27 1,510.26 1,510.26 1,510.26 1,510.26 20.8K
16:28 1,510.22 1,510.22 1,510.22 1,510.22 29.0K
16:29 1,510.62 1,510.62 1,510.62 1,510.62 19.7K
16:30 1,510.43 1,510.43 1,510.43 1,510.43 23.4K
16:31 1,510.67 1,510.67 1,510.67 1,510.67 27.5K
16:32 1,510.65 1,510.65 1,510.65 1,510.65 35.2K
16:33 1,510.93 1,510.93 1,510.93 1,510.93 24.2K
16:34 1,510.78 1,510.78 1,510.78 1,510.78 29.2K
16:35 1,510.42 1,510.42 1,510.42 1,510.42 23.2K
16:36 1,510.55 1,510.55 1,510.55 1,510.55 27.6K
16:37 1,510.45 1,510.45 1,510.45 1,510.45 16.9K
16:38 1,510.61 1,510.61 1,510.61 1,510.61 20.0K
16:39 1,510.74 1,510.74 1,510.74 1,510.74 14.5K
16:40 1,510.59 1,510.59 1,510.59 1,510.59 36.7K
16:41 1,510.34 1,510.34 1,510.34 1,510.34 33.9K
16:42 1,510.39 1,510.39 1,510.39 1,510.39 45.7K
16:43 1,510.32 1,510.32 1,510.32 1,510.32 47.6K
16:44 1,510.05 1,510.05 1,510.05 1,510.05 32.8K
16:45 1,510.28 1,510.28 1,510.28 1,510.28 32.3K
16:46 1,510.16 1,510.16 1,510.16 1,510.16 39.6K
16:47 1,510.13 1,510.13 1,510.13 1,510.13 40.0K
16:48 1,510.61 1,510.61 1,510.61 1,510.61 148.7K
16:49 1,510.88 1,510.88 1,510.88 1,510.88 31.9K
16:50 1,512.20 1,512.20 1,512.20 1,512.20 48.6K
16:51 1,513.01 1,513.01 1,513.01 1,513.01 45.3K
16:52 1,513.20 1,513.20 1,513.20 1,513.20 66.8K
16:53 1,514.18 1,514.18 1,514.18 1,514.18 132.6K
16:54 1,512.87 1,512.87 1,512.87 1,512.87 60.3K
16:55 1,513.72 1,513.72 1,513.72 1,513.72 6,304.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし