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 1,515.64 1,515.64 1,515.64 1,515.64 643.6K
09:01 1,517.40 1,517.40 1,517.40 1,517.40 175.2K
09:02 1,514.72 1,514.72 1,514.72 1,514.72 151.3K
09:03 1,515.58 1,515.58 1,515.58 1,515.58 59.0K
09:04 1,515.02 1,515.02 1,515.02 1,515.02 26.7K
09:05 1,516.28 1,516.28 1,516.28 1,516.28 45.0K
09:06 1,514.67 1,514.67 1,514.67 1,514.67 60.4K
09:07 1,514.10 1,514.10 1,514.10 1,514.10 91.0K
09:08 1,515.81 1,515.81 1,515.81 1,515.81 167.5K
09:09 1,515.57 1,515.57 1,515.57 1,515.57 121.1K
09:10 1,516.22 1,516.22 1,516.22 1,516.22 48.7K
09:11 1,516.34 1,516.34 1,516.34 1,516.34 33.5K
09:12 1,516.73 1,516.73 1,516.73 1,516.73 55.9K
09:13 1,517.50 1,517.50 1,517.50 1,517.50 57.6K
09:14 1,517.38 1,517.38 1,517.38 1,517.38 30.3K
09:15 1,518.45 1,518.45 1,518.45 1,518.45 92.4K
09:16 1,518.73 1,518.73 1,518.73 1,518.73 48.5K
09:17 1,518.74 1,518.74 1,518.74 1,518.74 23.3K
09:18 1,519.47 1,519.47 1,519.47 1,519.47 40.3K
09:19 1,519.62 1,519.62 1,519.62 1,519.62 62.8K
09:20 1,519.26 1,519.26 1,519.26 1,519.26 48.1K
09:21 1,518.29 1,518.29 1,518.29 1,518.29 254.5K
09:22 1,517.88 1,517.88 1,517.88 1,517.88 35.4K
09:23 1,517.85 1,517.85 1,517.85 1,517.85 137.2K
09:24 1,518.59 1,518.59 1,518.59 1,518.59 24.9K
09:25 1,518.25 1,518.25 1,518.25 1,518.25 19.9K
09:26 1,518.56 1,518.56 1,518.56 1,518.56 267.4K
09:27 1,517.04 1,517.04 1,517.04 1,517.04 288.8K
09:28 1,517.35 1,517.35 1,517.35 1,517.35 69.1K
09:29 1,517.18 1,517.18 1,517.18 1,517.18 28.5K
09:30 1,516.35 1,516.35 1,516.35 1,516.35 37.7K
09:31 1,516.57 1,516.57 1,516.57 1,516.57 36.8K
09:32 1,515.99 1,515.99 1,515.99 1,515.99 35.3K
09:33 1,515.66 1,515.66 1,515.66 1,515.66 25.1K
09:34 1,514.78 1,514.78 1,514.78 1,514.78 136.9K
09:35 1,514.73 1,514.73 1,514.73 1,514.73 48.5K
09:36 1,514.83 1,514.83 1,514.83 1,514.83 49.7K
09:37 1,514.36 1,514.36 1,514.36 1,514.36 83.3K
09:38 1,514.26 1,514.26 1,514.26 1,514.26 42.6K
09:39 1,514.62 1,514.62 1,514.62 1,514.62 33.0K
09:40 1,514.99 1,514.99 1,514.99 1,514.99 29.5K
09:41 1,514.48 1,514.48 1,514.48 1,514.48 19.1K
09:42 1,514.57 1,514.57 1,514.57 1,514.57 34.1K
09:43 1,514.41 1,514.41 1,514.41 1,514.41 38.4K
09:44 1,515.74 1,515.74 1,515.74 1,515.74 18.0K
09:45 1,514.95 1,514.95 1,514.95 1,514.95 23.2K
09:46 1,514.15 1,514.15 1,514.15 1,514.15 21.0K
09:47 1,514.15 1,514.15 1,514.15 1,514.15 63.2K
09:48 1,513.83 1,513.83 1,513.83 1,513.83 40.1K
09:49 1,513.52 1,513.52 1,513.52 1,513.52 30.8K
09:50 1,513.59 1,513.59 1,513.59 1,513.59 103.0K
09:51 1,513.35 1,513.35 1,513.35 1,513.35 11.8K
09:52 1,512.71 1,512.71 1,512.71 1,512.71 46.4K
09:53 1,511.67 1,511.67 1,511.67 1,511.67 24.4K
09:54 1,511.94 1,511.94 1,511.94 1,511.94 36.5K
09:55 1,511.83 1,511.83 1,511.83 1,511.83 23.9K
09:56 1,511.29 1,511.29 1,511.29 1,511.29 248.4K
09:57 1,511.49 1,511.49 1,511.49 1,511.49 25.1K
09:58 1,511.84 1,511.84 1,511.84 1,511.84 56.3K
09:59 1,511.17 1,511.17 1,511.17 1,511.17 24.6K
10:00 1,512.06 1,512.06 1,512.06 1,512.06 56.5K
10:01 1,510.89 1,510.89 1,510.89 1,510.89 23.9K
10:02 1,510.45 1,510.45 1,510.45 1,510.45 85.6K
10:03 1,510.23 1,510.23 1,510.23 1,510.23 54.6K
10:04 1,510.45 1,510.45 1,510.45 1,510.45 94.9K
10:05 1,510.64 1,510.64 1,510.64 1,510.64 73.5K
10:06 1,510.79 1,510.79 1,510.79 1,510.79 16.3K
10:07 1,510.24 1,510.24 1,510.24 1,510.24 37.7K
10:08 1,509.94 1,509.94 1,509.94 1,509.94 33.9K
10:09 1,509.69 1,509.69 1,509.69 1,509.69 122.8K
10:10 1,509.81 1,509.81 1,509.81 1,509.81 136.2K
10:11 1,510.15 1,510.15 1,510.15 1,510.15 218.7K
10:12 1,510.19 1,510.19 1,510.19 1,510.19 136.0K
10:13 1,510.21 1,510.21 1,510.21 1,510.21 13.3K
10:14 1,510.24 1,510.24 1,510.24 1,510.24 44.7K
10:15 1,510.24 1,510.24 1,510.24 1,510.24 18.0K
10:16 1,509.86 1,509.86 1,509.86 1,509.86 39.3K
10:17 1,509.66 1,509.66 1,509.66 1,509.66 22.4K
10:18 1,509.71 1,509.71 1,509.71 1,509.71 45.0K
10:19 1,509.68 1,509.68 1,509.68 1,509.68 48.7K
10:20 1,508.75 1,508.75 1,508.75 1,508.75 30.4K
10:21 1,508.85 1,508.85 1,508.85 1,508.85 17.6K
10:22 1,508.36 1,508.36 1,508.36 1,508.36 13.4K
10:23 1,508.19 1,508.19 1,508.19 1,508.19 25.8K
10:24 1,508.38 1,508.38 1,508.38 1,508.38 28.3K
10:25 1,508.00 1,508.00 1,508.00 1,508.00 23.4K
10:26 1,507.54 1,507.54 1,507.54 1,507.54 17.8K
10:27 1,507.38 1,507.38 1,507.38 1,507.38 14.6K
10:28 1,506.59 1,506.59 1,506.59 1,506.59 61.7K
10:29 1,506.47 1,506.47 1,506.47 1,506.47 45.4K
10:30 1,506.85 1,506.85 1,506.85 1,506.85 16.1K
10:31 1,506.93 1,506.93 1,506.93 1,506.93 17.0K
10:32 1,507.20 1,507.20 1,507.20 1,507.20 39.8K
10:33 1,506.60 1,506.60 1,506.60 1,506.60 20.2K
10:34 1,506.78 1,506.78 1,506.78 1,506.78 28.3K
10:35 1,506.47 1,506.47 1,506.47 1,506.47 12.2K
10:36 1,506.04 1,506.04 1,506.04 1,506.04 33.7K
10:37 1,505.84 1,505.84 1,505.84 1,505.84 92.9K
10:38 1,505.17 1,505.17 1,505.17 1,505.17 25.0K
10:39 1,505.12 1,505.12 1,505.12 1,505.12 24.3K
10:40 1,503.94 1,503.94 1,503.94 1,503.94 39.4K
10:41 1,504.33 1,504.33 1,504.33 1,504.33 52.7K
10:42 1,503.97 1,503.97 1,503.97 1,503.97 17.6K
10:43 1,503.76 1,503.76 1,503.76 1,503.76 29.5K
10:44 1,504.03 1,504.03 1,504.03 1,504.03 26.9K
10:45 1,504.07 1,504.07 1,504.07 1,504.07 12.5K
10:46 1,504.44 1,504.44 1,504.44 1,504.44 36.9K
10:47 1,504.39 1,504.39 1,504.39 1,504.39 21.1K
10:48 1,503.95 1,503.95 1,503.95 1,503.95 15.0K
10:49 1,503.48 1,503.48 1,503.48 1,503.48 23.1K
10:50 1,503.36 1,503.36 1,503.36 1,503.36 14.8K
10:51 1,503.52 1,503.52 1,503.52 1,503.52 21.1K
10:52 1,503.48 1,503.48 1,503.48 1,503.48 48.6K
10:53 1,503.42 1,503.42 1,503.42 1,503.42 26.9K
10:54 1,503.17 1,503.17 1,503.17 1,503.17 93.3K
10:55 1,502.89 1,502.89 1,502.89 1,502.89 34.0K
10:56 1,502.57 1,502.57 1,502.57 1,502.57 26.2K
10:57 1,502.06 1,502.06 1,502.06 1,502.06 25.6K
10:58 1,501.85 1,501.85 1,501.85 1,501.85 28.8K
10:59 1,501.71 1,501.71 1,501.71 1,501.71 15.1K
11:00 1,501.05 1,501.05 1,501.05 1,501.05 59.7K
11:01 1,500.91 1,500.91 1,500.91 1,500.91 42.7K
11:02 1,500.68 1,500.68 1,500.68 1,500.68 25.1K
11:03 1,501.41 1,501.41 1,501.41 1,501.41 53.7K
11:04 1,501.54 1,501.54 1,501.54 1,501.54 29.6K
11:05 1,501.89 1,501.89 1,501.89 1,501.89 26.7K
11:06 1,502.23 1,502.23 1,502.23 1,502.23 37.6K
11:07 1,502.46 1,502.46 1,502.46 1,502.46 18.5K
11:08 1,501.95 1,501.95 1,501.95 1,501.95 39.6K
11:09 1,502.20 1,502.20 1,502.20 1,502.20 45.6K
11:10 1,502.01 1,502.01 1,502.01 1,502.01 168.3K
11:11 1,502.86 1,502.86 1,502.86 1,502.86 26.2K
11:12 1,503.00 1,503.00 1,503.00 1,503.00 29.8K
11:13 1,502.04 1,502.04 1,502.04 1,502.04 24.5K
11:14 1,502.46 1,502.46 1,502.46 1,502.46 18.8K
11:15 1,502.15 1,502.15 1,502.15 1,502.15 41.6K
11:16 1,502.49 1,502.49 1,502.49 1,502.49 35.0K
11:17 1,502.08 1,502.08 1,502.08 1,502.08 28.3K
11:18 1,501.20 1,501.20 1,501.20 1,501.20 25.2K
11:19 1,501.14 1,501.14 1,501.14 1,501.14 31.5K
11:20 1,500.99 1,500.99 1,500.99 1,500.99 86.2K
11:21 1,500.24 1,500.24 1,500.24 1,500.24 17.4K
11:22 1,500.57 1,500.57 1,500.57 1,500.57 16.9K
11:23 1,500.72 1,500.72 1,500.72 1,500.72 58.8K
11:24 1,500.92 1,500.92 1,500.92 1,500.92 36.2K
11:25 1,500.88 1,500.88 1,500.88 1,500.88 23.5K
11:26 1,500.85 1,500.85 1,500.85 1,500.85 85.9K
11:27 1,500.62 1,500.62 1,500.62 1,500.62 15.2K
11:28 1,500.76 1,500.76 1,500.76 1,500.76 38.2K
11:29 1,500.94 1,500.94 1,500.94 1,500.94 17.5K
11:30 1,500.88 1,500.88 1,500.88 1,500.88 24.8K
11:31 1,500.72 1,500.72 1,500.72 1,500.72 28.7K
11:32 1,500.81 1,500.81 1,500.81 1,500.81 28.6K
11:33 1,500.84 1,500.84 1,500.84 1,500.84 11.8K
11:34 1,500.45 1,500.45 1,500.45 1,500.45 42.8K
11:35 1,499.40 1,499.40 1,499.40 1,499.40 52.4K
11:36 1,500.49 1,500.49 1,500.49 1,500.49 26.9K
11:37 1,500.38 1,500.38 1,500.38 1,500.38 23.6K
11:38 1,500.80 1,500.80 1,500.80 1,500.80 9.3K
11:39 1,500.17 1,500.17 1,500.17 1,500.17 40.5K
11:40 1,500.70 1,500.70 1,500.70 1,500.70 29.0K
11:41 1,500.62 1,500.62 1,500.62 1,500.62 11.4K
11:42 1,500.90 1,500.90 1,500.90 1,500.90 11.4K
11:43 1,501.32 1,501.32 1,501.32 1,501.32 19.0K
11:44 1,501.36 1,501.36 1,501.36 1,501.36 18.7K
11:45 1,501.58 1,501.58 1,501.58 1,501.58 16.2K
11:46 1,501.55 1,501.55 1,501.55 1,501.55 24.1K
11:47 1,501.67 1,501.67 1,501.67 1,501.67 15.4K
11:48 1,501.45 1,501.45 1,501.45 1,501.45 12.4K
11:49 1,501.85 1,501.85 1,501.85 1,501.85 25.8K
11:50 1,501.14 1,501.14 1,501.14 1,501.14 48.5K
11:51 1,501.39 1,501.39 1,501.39 1,501.39 28.6K
11:52 1,500.94 1,500.94 1,500.94 1,500.94 20.3K
11:53 1,501.36 1,501.36 1,501.36 1,501.36 22.3K
11:54 1,501.47 1,501.47 1,501.47 1,501.47 41.6K
11:55 1,501.44 1,501.44 1,501.44 1,501.44 28.0K
11:56 1,501.17 1,501.17 1,501.17 1,501.17 20.5K
11:57 1,501.55 1,501.55 1,501.55 1,501.55 13.0K
11:58 1,501.59 1,501.59 1,501.59 1,501.59 19.2K
11:59 1,501.65 1,501.65 1,501.65 1,501.65 28.5K
12:00 1,502.08 1,502.08 1,502.08 1,502.08 26.5K
12:01 1,502.36 1,502.36 1,502.36 1,502.36 14.8K
12:02 1,502.55 1,502.55 1,502.55 1,502.55 39.1K
12:03 1,502.52 1,502.52 1,502.52 1,502.52 49.7K
12:04 1,502.15 1,502.15 1,502.15 1,502.15 14.9K
12:05 1,501.94 1,501.94 1,501.94 1,501.94 35.9K
12:06 1,501.84 1,501.84 1,501.84 1,501.84 8.8K
12:07 1,502.41 1,502.41 1,502.41 1,502.41 13.3K
12:08 1,502.05 1,502.05 1,502.05 1,502.05 34.9K
12:09 1,502.11 1,502.11 1,502.11 1,502.11 24.1K
12:10 1,501.79 1,501.79 1,501.79 1,501.79 16.5K
12:11 1,501.23 1,501.23 1,501.23 1,501.23 20.0K
12:12 1,500.64 1,500.64 1,500.64 1,500.64 12.8K
12:13 1,501.12 1,501.12 1,501.12 1,501.12 11.7K
12:14 1,501.29 1,501.29 1,501.29 1,501.29 8.4K
12:15 1,502.27 1,502.27 1,502.27 1,502.27 26.0K
12:16 1,502.37 1,502.37 1,502.37 1,502.37 15.2K
12:17 1,502.60 1,502.60 1,502.60 1,502.60 8.3K
12:18 1,502.87 1,502.87 1,502.87 1,502.87 41.0K
12:19 1,502.87 1,502.87 1,502.87 1,502.87 24.5K
12:20 1,502.89 1,502.89 1,502.89 1,502.89 10.3K
12:21 1,503.46 1,503.46 1,503.46 1,503.46 21.2K
12:22 1,502.84 1,502.84 1,502.84 1,502.84 33.5K
12:23 1,502.56 1,502.56 1,502.56 1,502.56 6.6K
12:24 1,502.36 1,502.36 1,502.36 1,502.36 4.6K
12:25 1,501.54 1,501.54 1,501.54 1,501.54 10.4K
12:26 1,501.54 1,501.54 1,501.54 1,501.54 10.2K
12:27 1,502.22 1,502.22 1,502.22 1,502.22 7.8K
12:28 1,502.37 1,502.37 1,502.37 1,502.37 6.5K
12:29 1,501.93 1,501.93 1,501.93 1,501.93 9.0K
12:30 1,501.83 1,501.83 1,501.83 1,501.83 6.7K
12:31 1,501.93 1,501.93 1,501.93 1,501.93 15.6K
12:32 1,501.67 1,501.67 1,501.67 1,501.67 13.4K
12:33 1,501.11 1,501.11 1,501.11 1,501.11 12.6K
12:34 1,501.10 1,501.10 1,501.10 1,501.10 37.5K
12:35 1,500.98 1,500.98 1,500.98 1,500.98 6.1K
12:36 1,501.13 1,501.13 1,501.13 1,501.13 8.3K
12:37 1,501.20 1,501.20 1,501.20 1,501.20 9.3K
12:38 1,500.74 1,500.74 1,500.74 1,500.74 6.9K
12:39 1,500.87 1,500.87 1,500.87 1,500.87 11.6K
12:40 1,501.17 1,501.17 1,501.17 1,501.17 27.9K
12:41 1,500.69 1,500.69 1,500.69 1,500.69 12.4K
12:42 1,501.22 1,501.22 1,501.22 1,501.22 7.3K
12:43 1,501.54 1,501.54 1,501.54 1,501.54 41.6K
12:44 1,501.54 1,501.54 1,501.54 1,501.54 64.7K
12:45 1,501.67 1,501.67 1,501.67 1,501.67 49.0K
12:46 1,501.45 1,501.45 1,501.45 1,501.45 11.6K
12:47 1,502.44 1,502.44 1,502.44 1,502.44 30.1K
12:48 1,502.38 1,502.38 1,502.38 1,502.38 19.9K
12:49 1,502.42 1,502.42 1,502.42 1,502.42 106.1K
12:50 1,502.89 1,502.89 1,502.89 1,502.89 12.8K
12:51 1,502.57 1,502.57 1,502.57 1,502.57 18.4K
12:52 1,502.67 1,502.67 1,502.67 1,502.67 35.4K
12:53 1,502.40 1,502.40 1,502.40 1,502.40 24.5K
12:54 1,502.77 1,502.77 1,502.77 1,502.77 401.7K
12:55 1,502.65 1,502.65 1,502.65 1,502.65 24.5K
12:56 1,502.74 1,502.74 1,502.74 1,502.74 22.6K
12:57 1,501.86 1,501.86 1,501.86 1,501.86 19.7K
12:58 1,501.95 1,501.95 1,501.95 1,501.95 17.0K
12:59 1,501.36 1,501.36 1,501.36 1,501.36 11.1K
13:00 1,501.65 1,501.65 1,501.65 1,501.65 27.7K
13:01 1,501.21 1,501.21 1,501.21 1,501.21 108.0K
13:02 1,501.36 1,501.36 1,501.36 1,501.36 27.6K
13:03 1,501.60 1,501.60 1,501.60 1,501.60 6.7K
13:04 1,500.93 1,500.93 1,500.93 1,500.93 20.8K
13:05 1,500.08 1,500.08 1,500.08 1,500.08 95.7K
13:06 1,499.64 1,499.64 1,499.64 1,499.64 57.0K
13:07 1,499.27 1,499.27 1,499.27 1,499.27 6.8K
13:08 1,499.27 1,499.27 1,499.27 1,499.27 13.9K
13:09 1,499.87 1,499.87 1,499.87 1,499.87 16.8K
13:10 1,499.62 1,499.62 1,499.62 1,499.62 9.1K
13:11 1,499.41 1,499.41 1,499.41 1,499.41 17.5K
13:12 1,495.86 1,495.86 1,495.86 1,495.86 33.6K
13:13 1,494.64 1,494.64 1,494.64 1,494.64 85.7K
13:14 1,492.79 1,492.79 1,492.79 1,492.79 27.9K
13:15 1,488.93 1,488.93 1,488.93 1,488.93 85.1K
13:16 1,495.58 1,495.58 1,495.58 1,495.58 283.3K
13:17 1,498.45 1,498.45 1,498.45 1,498.45 35.1K
13:18 1,499.55 1,499.55 1,499.55 1,499.55 49.4K
13:19 1,502.84 1,502.84 1,502.84 1,502.84 61.4K
13:20 1,504.12 1,504.12 1,504.12 1,504.12 30.4K
13:21 1,501.53 1,501.53 1,501.53 1,501.53 23.8K
13:22 1,502.34 1,502.34 1,502.34 1,502.34 17.7K
13:23 1,501.93 1,501.93 1,501.93 1,501.93 14.3K
13:24 1,502.02 1,502.02 1,502.02 1,502.02 13.4K
13:25 1,501.66 1,501.66 1,501.66 1,501.66 20.2K
13:26 1,502.41 1,502.41 1,502.41 1,502.41 19.7K
13:27 1,502.37 1,502.37 1,502.37 1,502.37 9.9K
13:28 1,501.99 1,501.99 1,501.99 1,501.99 8.5K
13:29 1,502.85 1,502.85 1,502.85 1,502.85 15.6K
13:30 1,501.63 1,501.63 1,501.63 1,501.63 21.5K
13:31 1,501.01 1,501.01 1,501.01 1,501.01 20.6K
13:32 1,500.70 1,500.70 1,500.70 1,500.70 5.0K
13:33 1,499.34 1,499.34 1,499.34 1,499.34 13.4K
13:34 1,499.27 1,499.27 1,499.27 1,499.27 27.0K
13:35 1,500.14 1,500.14 1,500.14 1,500.14 32.9K
13:36 1,499.99 1,499.99 1,499.99 1,499.99 17.3K
13:37 1,500.14 1,500.14 1,500.14 1,500.14 66.8K
13:38 1,500.64 1,500.64 1,500.64 1,500.64 16.1K
13:39 1,501.86 1,501.86 1,501.86 1,501.86 16.8K
13:40 1,500.69 1,500.69 1,500.69 1,500.69 39.9K
13:41 1,499.05 1,499.05 1,499.05 1,499.05 31.4K
13:42 1,498.84 1,498.84 1,498.84 1,498.84 21.8K
13:43 1,499.84 1,499.84 1,499.84 1,499.84 37.5K
13:44 1,499.59 1,499.59 1,499.59 1,499.59 7.7K
13:45 1,499.77 1,499.77 1,499.77 1,499.77 56.7K
13:46 1,500.04 1,500.04 1,500.04 1,500.04 31.4K
13:47 1,500.38 1,500.38 1,500.38 1,500.38 11.9K
13:48 1,500.79 1,500.79 1,500.79 1,500.79 30.1K
13:49 1,501.31 1,501.31 1,501.31 1,501.31 14.9K
13:50 1,500.63 1,500.63 1,500.63 1,500.63 16.3K
13:51 1,500.53 1,500.53 1,500.53 1,500.53 13.3K
13:52 1,500.89 1,500.89 1,500.89 1,500.89 19.4K
13:53 1,502.36 1,502.36 1,502.36 1,502.36 32.1K
13:54 1,502.08 1,502.08 1,502.08 1,502.08 17.1K
13:55 1,501.09 1,501.09 1,501.09 1,501.09 19.4K
13:56 1,500.29 1,500.29 1,500.29 1,500.29 20.5K
13:57 1,499.19 1,499.19 1,499.19 1,499.19 18.4K
13:58 1,499.80 1,499.80 1,499.80 1,499.80 6.7K
13:59 1,499.06 1,499.06 1,499.06 1,499.06 10.9K
14:00 1,492.75 1,492.75 1,492.75 1,492.75 141.1K
14:01 1,492.83 1,492.83 1,492.83 1,492.83 86.0K
14:02 1,492.58 1,492.58 1,492.58 1,492.58 31.0K
14:03 1,493.49 1,493.49 1,493.49 1,493.49 31.4K
14:04 1,497.93 1,497.93 1,497.93 1,497.93 57.8K
14:05 1,497.58 1,497.58 1,497.58 1,497.58 32.1K
14:06 1,496.66 1,496.66 1,496.66 1,496.66 21.2K
14:07 1,496.15 1,496.15 1,496.15 1,496.15 30.0K
14:08 1,496.95 1,496.95 1,496.95 1,496.95 21.3K
14:09 1,496.17 1,496.17 1,496.17 1,496.17 21.1K
14:10 1,495.42 1,495.42 1,495.42 1,495.42 39.6K
14:11 1,494.29 1,494.29 1,494.29 1,494.29 18.1K
14:12 1,493.43 1,493.43 1,493.43 1,493.43 30.5K
14:13 1,492.19 1,492.19 1,492.19 1,492.19 30.4K
14:14 1,492.22 1,492.22 1,492.22 1,492.22 11.7K
14:15 1,491.43 1,491.43 1,491.43 1,491.43 18.3K
14:16 1,492.81 1,492.81 1,492.81 1,492.81 26.4K
14:17 1,492.08 1,492.08 1,492.08 1,492.08 14.7K
14:18 1,493.38 1,493.38 1,493.38 1,493.38 26.8K
14:19 1,491.73 1,491.73 1,491.73 1,491.73 13.8K
14:20 1,491.36 1,491.36 1,491.36 1,491.36 58.1K
14:21 1,490.92 1,490.92 1,490.92 1,490.92 27.5K
14:22 1,490.83 1,490.83 1,490.83 1,490.83 27.8K
14:23 1,489.73 1,489.73 1,489.73 1,489.73 17.9K
14:24 1,489.77 1,489.77 1,489.77 1,489.77 8.4K
14:25 1,489.06 1,489.06 1,489.06 1,489.06 19.5K
14:26 1,487.91 1,487.91 1,487.91 1,487.91 46.5K
14:27 1,487.22 1,487.22 1,487.22 1,487.22 22.7K
14:28 1,485.60 1,485.60 1,485.60 1,485.60 68.8K
14:29 1,485.05 1,485.05 1,485.05 1,485.05 49.5K
14:30 1,485.75 1,485.75 1,485.75 1,485.75 33.2K
14:31 1,486.37 1,486.37 1,486.37 1,486.37 16.1K
14:32 1,485.80 1,485.80 1,485.80 1,485.80 24.0K
14:33 1,484.96 1,484.96 1,484.96 1,484.96 35.3K
14:34 1,486.40 1,486.40 1,486.40 1,486.40 41.8K
14:35 1,486.23 1,486.23 1,486.23 1,486.23 11.2K
14:36 1,485.62 1,485.62 1,485.62 1,485.62 17.0K
14:37 1,485.15 1,485.15 1,485.15 1,485.15 43.1K
14:38 1,484.98 1,484.98 1,484.98 1,484.98 16.0K
14:39 1,482.42 1,482.42 1,482.42 1,482.42 58.8K
14:40 1,482.34 1,482.34 1,482.34 1,482.34 65.7K
14:41 1,482.57 1,482.57 1,482.57 1,482.57 47.6K
14:42 1,482.27 1,482.27 1,482.27 1,482.27 29.0K
14:43 1,481.28 1,481.28 1,481.28 1,481.28 23.6K
14:44 1,482.54 1,482.54 1,482.54 1,482.54 23.8K
14:45 1,483.16 1,483.16 1,483.16 1,483.16 35.5K
14:46 1,483.40 1,483.40 1,483.40 1,483.40 38.7K
14:47 1,483.61 1,483.61 1,483.61 1,483.61 9.3K
14:48 1,483.73 1,483.73 1,483.73 1,483.73 31.9K
14:49 1,484.08 1,484.08 1,484.08 1,484.08 27.9K
14:50 1,482.48 1,482.48 1,482.48 1,482.48 30.2K
14:51 1,479.47 1,479.47 1,479.47 1,479.47 36.7K
14:52 1,480.10 1,480.10 1,480.10 1,480.10 19.7K
14:53 1,480.28 1,480.28 1,480.28 1,480.28 44.4K
14:54 1,480.95 1,480.95 1,480.95 1,480.95 29.8K
14:55 1,481.05 1,481.05 1,481.05 1,481.05 15.0K
14:56 1,481.51 1,481.51 1,481.51 1,481.51 29.7K
14:57 1,481.85 1,481.85 1,481.85 1,481.85 43.7K
14:58 1,481.99 1,481.99 1,481.99 1,481.99 17.0K
14:59 1,482.03 1,482.03 1,482.03 1,482.03 68.4K
15:00 1,481.55 1,481.55 1,481.55 1,481.55 23.1K
15:01 1,483.13 1,483.13 1,483.13 1,483.13 15.3K
15:02 1,483.80 1,483.80 1,483.80 1,483.80 37.0K
15:03 1,484.97 1,484.97 1,484.97 1,484.97 38.2K
15:04 1,484.28 1,484.28 1,484.28 1,484.28 24.5K
15:05 1,484.22 1,484.22 1,484.22 1,484.22 22.6K
15:06 1,484.20 1,484.20 1,484.20 1,484.20 9.7K
15:07 1,484.00 1,484.00 1,484.00 1,484.00 22.1K
15:08 1,484.83 1,484.83 1,484.83 1,484.83 16.1K
15:09 1,485.07 1,485.07 1,485.07 1,485.07 11.8K
15:10 1,486.59 1,486.59 1,486.59 1,486.59 28.2K
15:11 1,486.36 1,486.36 1,486.36 1,486.36 29.5K
15:12 1,485.56 1,485.56 1,485.56 1,485.56 25.2K
15:13 1,486.33 1,486.33 1,486.33 1,486.33 11.7K
15:14 1,484.82 1,484.82 1,484.82 1,484.82 17.3K
15:15 1,484.66 1,484.66 1,484.66 1,484.66 14.1K
15:16 1,484.69 1,484.69 1,484.69 1,484.69 17.6K
15:17 1,484.61 1,484.61 1,484.61 1,484.61 109.7K
15:18 1,484.97 1,484.97 1,484.97 1,484.97 14.5K
15:19 1,484.55 1,484.55 1,484.55 1,484.55 0.0K
15:20 1,485.28 1,485.28 1,485.28 1,485.28 184.0K
15:21 1,485.53 1,485.53 1,485.53 1,485.53 22.7K
15:22 1,485.50 1,485.50 1,485.50 1,485.50 21.9K
15:23 1,485.37 1,485.37 1,485.37 1,485.37 53.5K
15:24 1,484.90 1,484.90 1,484.90 1,484.90 37.9K
15:25 1,485.03 1,485.03 1,485.03 1,485.03 139.9K
15:26 1,485.21 1,485.21 1,485.21 1,485.21 23.3K
15:27 1,485.56 1,485.56 1,485.56 1,485.56 27.2K
15:28 1,489.31 1,489.31 1,489.31 1,489.31 47.6K
15:29 1,489.18 1,489.18 1,489.18 1,489.18 42.9K
15:30 1,488.73 1,488.73 1,488.73 1,488.73 39.2K
15:31 1,488.10 1,488.10 1,488.10 1,488.10 39.9K
15:32 1,487.36 1,487.36 1,487.36 1,487.36 23.0K
15:33 1,488.58 1,488.58 1,488.58 1,488.58 48.0K
15:34 1,488.10 1,488.10 1,488.10 1,488.10 36.9K
15:35 1,490.99 1,490.99 1,490.99 1,490.99 71.4K
15:36 1,492.65 1,492.65 1,492.65 1,492.65 61.3K
15:37 1,492.19 1,492.19 1,492.19 1,492.19 29.2K
15:38 1,490.55 1,490.55 1,490.55 1,490.55 99.7K
15:39 1,490.02 1,490.02 1,490.02 1,490.02 33.5K
15:40 1,488.44 1,488.44 1,488.44 1,488.44 46.4K
15:41 1,489.10 1,489.10 1,489.10 1,489.10 91.8K
15:42 1,488.76 1,488.76 1,488.76 1,488.76 45.0K
15:43 1,489.58 1,489.58 1,489.58 1,489.58 22.5K
15:44 1,489.73 1,489.73 1,489.73 1,489.73 38.6K
15:45 1,490.70 1,490.70 1,490.70 1,490.70 28.1K
15:46 1,492.68 1,492.68 1,492.68 1,492.68 37.7K
15:47 1,492.17 1,492.17 1,492.17 1,492.17 15.7K
15:48 1,491.92 1,491.92 1,491.92 1,491.92 33.1K
15:49 1,490.25 1,490.25 1,490.25 1,490.25 46.4K
15:50 1,490.11 1,490.11 1,490.11 1,490.11 21.3K
15:51 1,490.80 1,490.80 1,490.80 1,490.80 104.3K
15:52 1,490.92 1,490.92 1,490.92 1,490.92 55.7K
15:53 1,490.68 1,490.68 1,490.68 1,490.68 72.8K
15:54 1,491.73 1,491.73 1,491.73 1,491.73 24.5K
15:55 1,493.20 1,493.20 1,493.20 1,493.20 24.1K
15:56 1,492.94 1,492.94 1,492.94 1,492.94 50.4K
15:57 1,491.36 1,491.36 1,491.36 1,491.36 55.1K
15:58 1,491.78 1,491.78 1,491.78 1,491.78 41.4K
15:59 1,492.15 1,492.15 1,492.15 1,492.15 26.5K
16:00 1,493.34 1,493.34 1,493.34 1,493.34 37.7K
16:01 1,493.22 1,493.22 1,493.22 1,493.22 40.2K
16:02 1,494.88 1,494.88 1,494.88 1,494.88 48.3K
16:03 1,495.00 1,495.00 1,495.00 1,495.00 33.1K
16:04 1,495.43 1,495.43 1,495.43 1,495.43 39.2K
16:05 1,495.81 1,495.81 1,495.81 1,495.81 28.3K
16:06 1,495.55 1,495.55 1,495.55 1,495.55 171.4K
16:07 1,496.44 1,496.44 1,496.44 1,496.44 37.6K
16:08 1,495.07 1,495.07 1,495.07 1,495.07 52.6K
16:09 1,495.05 1,495.05 1,495.05 1,495.05 62.0K
16:10 1,494.93 1,494.93 1,494.93 1,494.93 23.0K
16:11 1,494.42 1,494.42 1,494.42 1,494.42 0.0K
16:12 1,494.50 1,494.50 1,494.50 1,494.50 0.0K
16:13 1,494.94 1,494.94 1,494.94 1,494.94 0.0K
16:14 1,494.29 1,494.29 1,494.29 1,494.29 0.0K
16:15 1,493.68 1,493.68 1,493.68 1,493.68 0.0K
16:16 1,493.08 1,493.08 1,493.08 1,493.08 179.9K
16:17 1,492.57 1,492.57 1,492.57 1,492.57 75.1K
16:18 1,492.92 1,492.92 1,492.92 1,492.92 37.3K
16:19 1,492.37 1,492.37 1,492.37 1,492.37 32.4K
16:20 1,492.41 1,492.41 1,492.41 1,492.41 94.1K
16:21 1,492.82 1,492.82 1,492.82 1,492.82 66.2K
16:22 1,492.15 1,492.15 1,492.15 1,492.15 29.4K
16:23 1,491.72 1,491.72 1,491.72 1,491.72 35.3K
16:24 1,491.70 1,491.70 1,491.70 1,491.70 62.2K
16:25 1,492.32 1,492.32 1,492.32 1,492.32 32.6K
16:26 1,493.38 1,493.38 1,493.38 1,493.38 52.5K
16:27 1,492.85 1,492.85 1,492.85 1,492.85 27.4K
16:28 1,492.76 1,492.76 1,492.76 1,492.76 31.0K
16:29 1,492.82 1,492.82 1,492.82 1,492.82 27.4K
16:30 1,491.96 1,491.96 1,491.96 1,491.96 27.0K
16:31 1,491.29 1,491.29 1,491.29 1,491.29 40.5K
16:32 1,491.64 1,491.64 1,491.64 1,491.64 56.4K
16:33 1,490.81 1,490.81 1,490.81 1,490.81 21.2K
16:34 1,491.27 1,491.27 1,491.27 1,491.27 32.2K
16:35 1,491.25 1,491.25 1,491.25 1,491.25 27.3K
16:36 1,491.09 1,491.09 1,491.09 1,491.09 70.5K
16:37 1,490.71 1,490.71 1,490.71 1,490.71 69.1K
16:38 1,491.60 1,491.60 1,491.60 1,491.60 29.9K
16:39 1,491.24 1,491.24 1,491.24 1,491.24 48.3K
16:40 1,491.21 1,491.21 1,491.21 1,491.21 29.2K
16:41 1,491.20 1,491.20 1,491.20 1,491.20 34.5K
16:42 1,491.12 1,491.12 1,491.12 1,491.12 29.2K
16:43 1,491.17 1,491.17 1,491.17 1,491.17 51.7K
16:44 1,491.12 1,491.12 1,491.12 1,491.12 46.6K
16:45 1,491.17 1,491.17 1,491.17 1,491.17 38.8K
16:46 1,490.51 1,490.51 1,490.51 1,490.51 25.5K
16:47 1,490.60 1,490.60 1,490.60 1,490.60 37.6K
16:48 1,490.43 1,490.43 1,490.43 1,490.43 60.3K
16:49 1,490.71 1,490.71 1,490.71 1,490.71 47.2K
16:50 1,491.01 1,491.01 1,491.01 1,491.01 46.0K
16:51 1,491.97 1,491.97 1,491.97 1,491.97 45.7K
16:52 1,491.14 1,491.14 1,491.14 1,491.14 71.9K
16:53 1,490.98 1,490.98 1,490.98 1,490.98 39.3K
16:54 1,490.01 1,490.01 1,490.01 1,490.01 60.8K
16:55 1,489.96 1,489.96 1,489.96 1,489.96 11,816.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし