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 1,507.77 1,507.77 1,507.77 1,507.77 832.6K
09:01 1,507.06 1,507.06 1,507.06 1,507.06 86.5K
09:02 1,509.31 1,509.31 1,509.31 1,509.31 106.2K
09:03 1,505.73 1,505.73 1,505.73 1,505.73 640.9K
09:04 1,508.25 1,508.25 1,508.25 1,508.25 97.7K
09:05 1,508.24 1,508.24 1,508.24 1,508.24 74.7K
09:06 1,507.69 1,507.69 1,507.69 1,507.69 73.5K
09:07 1,508.24 1,508.24 1,508.24 1,508.24 66.4K
09:08 1,508.91 1,508.91 1,508.91 1,508.91 80.3K
09:09 1,509.65 1,509.65 1,509.65 1,509.65 107.6K
09:10 1,510.23 1,510.23 1,510.23 1,510.23 72.7K
09:11 1,509.06 1,509.06 1,509.06 1,509.06 58.6K
09:12 1,508.69 1,508.69 1,508.69 1,508.69 40.6K
09:13 1,509.09 1,509.09 1,509.09 1,509.09 64.2K
09:14 1,508.45 1,508.45 1,508.45 1,508.45 49.4K
09:15 1,508.04 1,508.04 1,508.04 1,508.04 43.1K
09:16 1,507.90 1,507.90 1,507.90 1,507.90 72.6K
09:17 1,507.39 1,507.39 1,507.39 1,507.39 73.0K
09:18 1,508.33 1,508.33 1,508.33 1,508.33 108.7K
09:19 1,509.59 1,509.59 1,509.59 1,509.59 53.6K
09:20 1,509.48 1,509.48 1,509.48 1,509.48 51.3K
09:21 1,510.43 1,510.43 1,510.43 1,510.43 134.1K
09:22 1,510.80 1,510.80 1,510.80 1,510.80 92.9K
09:23 1,511.40 1,511.40 1,511.40 1,511.40 99.5K
09:24 1,511.72 1,511.72 1,511.72 1,511.72 23.6K
09:25 1,512.00 1,512.00 1,512.00 1,512.00 531.4K
09:26 1,512.59 1,512.59 1,512.59 1,512.59 169.0K
09:27 1,512.58 1,512.58 1,512.58 1,512.58 72.0K
09:28 1,512.36 1,512.36 1,512.36 1,512.36 48.7K
09:29 1,512.11 1,512.11 1,512.11 1,512.11 58.4K
09:30 1,513.15 1,513.15 1,513.15 1,513.15 90.4K
09:31 1,513.87 1,513.87 1,513.87 1,513.87 56.3K
09:32 1,514.63 1,514.63 1,514.63 1,514.63 51.2K
09:33 1,515.34 1,515.34 1,515.34 1,515.34 41.7K
09:34 1,514.78 1,514.78 1,514.78 1,514.78 45.2K
09:35 1,515.45 1,515.45 1,515.45 1,515.45 35.3K
09:36 1,515.81 1,515.81 1,515.81 1,515.81 23.3K
09:37 1,514.94 1,514.94 1,514.94 1,514.94 37.7K
09:38 1,515.52 1,515.52 1,515.52 1,515.52 76.9K
09:39 1,516.18 1,516.18 1,516.18 1,516.18 33.1K
09:40 1,516.33 1,516.33 1,516.33 1,516.33 33.2K
09:41 1,514.46 1,514.46 1,514.46 1,514.46 128.1K
09:42 1,514.32 1,514.32 1,514.32 1,514.32 22.7K
09:43 1,513.94 1,513.94 1,513.94 1,513.94 69.0K
09:44 1,514.34 1,514.34 1,514.34 1,514.34 30.1K
09:45 1,514.64 1,514.64 1,514.64 1,514.64 160.1K
09:46 1,514.67 1,514.67 1,514.67 1,514.67 60.2K
09:47 1,514.58 1,514.58 1,514.58 1,514.58 141.6K
09:48 1,515.03 1,515.03 1,515.03 1,515.03 21.6K
09:49 1,515.21 1,515.21 1,515.21 1,515.21 28.0K
09:50 1,514.26 1,514.26 1,514.26 1,514.26 34.8K
09:51 1,515.11 1,515.11 1,515.11 1,515.11 38.7K
09:52 1,515.62 1,515.62 1,515.62 1,515.62 70.1K
09:53 1,515.67 1,515.67 1,515.67 1,515.67 113.2K
09:54 1,515.34 1,515.34 1,515.34 1,515.34 318.0K
09:55 1,515.35 1,515.35 1,515.35 1,515.35 44.4K
09:56 1,514.54 1,514.54 1,514.54 1,514.54 48.3K
09:57 1,514.01 1,514.01 1,514.01 1,514.01 31.0K
09:58 1,513.85 1,513.85 1,513.85 1,513.85 54.6K
09:59 1,513.57 1,513.57 1,513.57 1,513.57 75.0K
10:00 1,513.51 1,513.51 1,513.51 1,513.51 28.8K
10:01 1,512.49 1,512.49 1,512.49 1,512.49 68.6K
10:02 1,512.34 1,512.34 1,512.34 1,512.34 289.2K
10:03 1,512.62 1,512.62 1,512.62 1,512.62 45.8K
10:04 1,512.97 1,512.97 1,512.97 1,512.97 39.9K
10:05 1,512.17 1,512.17 1,512.17 1,512.17 22.8K
10:06 1,512.80 1,512.80 1,512.80 1,512.80 21.3K
10:07 1,512.62 1,512.62 1,512.62 1,512.62 67.6K
10:08 1,513.14 1,513.14 1,513.14 1,513.14 22.4K
10:09 1,513.31 1,513.31 1,513.31 1,513.31 78.9K
10:10 1,512.51 1,512.51 1,512.51 1,512.51 155.9K
10:11 1,512.09 1,512.09 1,512.09 1,512.09 35.3K
10:12 1,511.56 1,511.56 1,511.56 1,511.56 53.8K
10:13 1,511.80 1,511.80 1,511.80 1,511.80 52.4K
10:14 1,512.46 1,512.46 1,512.46 1,512.46 35.4K
10:15 1,512.93 1,512.93 1,512.93 1,512.93 73.2K
10:16 1,513.04 1,513.04 1,513.04 1,513.04 72.4K
10:17 1,513.98 1,513.98 1,513.98 1,513.98 48.1K
10:18 1,514.39 1,514.39 1,514.39 1,514.39 69.3K
10:19 1,513.77 1,513.77 1,513.77 1,513.77 20.6K
10:20 1,514.09 1,514.09 1,514.09 1,514.09 36.2K
10:21 1,514.47 1,514.47 1,514.47 1,514.47 32.1K
10:22 1,513.82 1,513.82 1,513.82 1,513.82 23.9K
10:23 1,514.50 1,514.50 1,514.50 1,514.50 64.1K
10:24 1,514.79 1,514.79 1,514.79 1,514.79 43.9K
10:25 1,514.00 1,514.00 1,514.00 1,514.00 18.7K
10:26 1,513.87 1,513.87 1,513.87 1,513.87 14.2K
10:27 1,513.30 1,513.30 1,513.30 1,513.30 43.0K
10:28 1,513.43 1,513.43 1,513.43 1,513.43 20.9K
10:29 1,513.02 1,513.02 1,513.02 1,513.02 21.2K
10:30 1,512.83 1,512.83 1,512.83 1,512.83 29.2K
10:31 1,511.17 1,511.17 1,511.17 1,511.17 50.5K
10:32 1,510.99 1,510.99 1,510.99 1,510.99 25.0K
10:33 1,510.34 1,510.34 1,510.34 1,510.34 61.9K
10:34 1,510.52 1,510.52 1,510.52 1,510.52 45.5K
10:35 1,509.47 1,509.47 1,509.47 1,509.47 34.3K
10:36 1,509.05 1,509.05 1,509.05 1,509.05 23.8K
10:37 1,508.54 1,508.54 1,508.54 1,508.54 55.7K
10:38 1,508.98 1,508.98 1,508.98 1,508.98 32.4K
10:39 1,509.39 1,509.39 1,509.39 1,509.39 54.3K
10:40 1,509.51 1,509.51 1,509.51 1,509.51 78.1K
10:41 1,510.34 1,510.34 1,510.34 1,510.34 59.4K
10:42 1,510.37 1,510.37 1,510.37 1,510.37 21.6K
10:43 1,510.27 1,510.27 1,510.27 1,510.27 25.3K
10:44 1,510.23 1,510.23 1,510.23 1,510.23 40.2K
10:45 1,510.09 1,510.09 1,510.09 1,510.09 23.3K
10:46 1,509.36 1,509.36 1,509.36 1,509.36 26.4K
10:47 1,508.58 1,508.58 1,508.58 1,508.58 47.4K
10:48 1,508.39 1,508.39 1,508.39 1,508.39 21.8K
10:49 1,508.62 1,508.62 1,508.62 1,508.62 29.5K
10:50 1,508.24 1,508.24 1,508.24 1,508.24 23.2K
10:51 1,507.80 1,507.80 1,507.80 1,507.80 33.8K
10:52 1,507.28 1,507.28 1,507.28 1,507.28 50.9K
10:53 1,507.48 1,507.48 1,507.48 1,507.48 27.4K
10:54 1,507.07 1,507.07 1,507.07 1,507.07 64.1K
10:55 1,507.21 1,507.21 1,507.21 1,507.21 83.4K
10:56 1,507.35 1,507.35 1,507.35 1,507.35 23.6K
10:57 1,507.32 1,507.32 1,507.32 1,507.32 21.9K
10:58 1,507.93 1,507.93 1,507.93 1,507.93 19.7K
10:59 1,507.98 1,507.98 1,507.98 1,507.98 46.8K
11:00 1,508.60 1,508.60 1,508.60 1,508.60 63.9K
11:01 1,508.74 1,508.74 1,508.74 1,508.74 31.4K
11:02 1,508.51 1,508.51 1,508.51 1,508.51 25.1K
11:03 1,508.66 1,508.66 1,508.66 1,508.66 23.0K
11:04 1,508.40 1,508.40 1,508.40 1,508.40 25.2K
11:05 1,508.34 1,508.34 1,508.34 1,508.34 44.4K
11:06 1,508.64 1,508.64 1,508.64 1,508.64 53.8K
11:07 1,509.02 1,509.02 1,509.02 1,509.02 21.7K
11:08 1,509.46 1,509.46 1,509.46 1,509.46 29.1K
11:09 1,509.40 1,509.40 1,509.40 1,509.40 28.2K
11:10 1,508.59 1,508.59 1,508.59 1,508.59 29.4K
11:11 1,508.48 1,508.48 1,508.48 1,508.48 20.2K
11:12 1,509.11 1,509.11 1,509.11 1,509.11 25.4K
11:13 1,508.78 1,508.78 1,508.78 1,508.78 23.8K
11:14 1,508.78 1,508.78 1,508.78 1,508.78 66.6K
11:15 1,508.62 1,508.62 1,508.62 1,508.62 24.9K
11:16 1,508.87 1,508.87 1,508.87 1,508.87 60.3K
11:17 1,508.67 1,508.67 1,508.67 1,508.67 24.8K
11:18 1,508.95 1,508.95 1,508.95 1,508.95 14.2K
11:19 1,509.15 1,509.15 1,509.15 1,509.15 24.7K
11:20 1,508.71 1,508.71 1,508.71 1,508.71 24.1K
11:21 1,508.61 1,508.61 1,508.61 1,508.61 37.1K
11:22 1,508.78 1,508.78 1,508.78 1,508.78 20.8K
11:23 1,509.75 1,509.75 1,509.75 1,509.75 19.1K
11:24 1,509.47 1,509.47 1,509.47 1,509.47 37.2K
11:25 1,509.71 1,509.71 1,509.71 1,509.71 16.8K
11:26 1,509.95 1,509.95 1,509.95 1,509.95 16.3K
11:27 1,510.04 1,510.04 1,510.04 1,510.04 17.2K
11:28 1,509.74 1,509.74 1,509.74 1,509.74 6.6K
11:29 1,509.43 1,509.43 1,509.43 1,509.43 17.3K
11:30 1,509.37 1,509.37 1,509.37 1,509.37 19.9K
11:31 1,509.53 1,509.53 1,509.53 1,509.53 63.0K
11:32 1,509.56 1,509.56 1,509.56 1,509.56 9.2K
11:33 1,509.83 1,509.83 1,509.83 1,509.83 79.9K
11:34 1,510.06 1,510.06 1,510.06 1,510.06 32.9K
11:35 1,509.86 1,509.86 1,509.86 1,509.86 10.9K
11:36 1,510.61 1,510.61 1,510.61 1,510.61 14.8K
11:37 1,510.70 1,510.70 1,510.70 1,510.70 19.3K
11:38 1,511.03 1,511.03 1,511.03 1,511.03 6.6K
11:39 1,511.47 1,511.47 1,511.47 1,511.47 11.7K
11:40 1,511.68 1,511.68 1,511.68 1,511.68 24.9K
11:41 1,511.07 1,511.07 1,511.07 1,511.07 7.0K
11:42 1,511.06 1,511.06 1,511.06 1,511.06 11.1K
11:43 1,511.02 1,511.02 1,511.02 1,511.02 11.8K
11:44 1,511.07 1,511.07 1,511.07 1,511.07 12.2K
11:45 1,511.08 1,511.08 1,511.08 1,511.08 65.4K
11:46 1,511.35 1,511.35 1,511.35 1,511.35 43.8K
11:47 1,511.31 1,511.31 1,511.31 1,511.31 23.5K
11:48 1,510.33 1,510.33 1,510.33 1,510.33 70.8K
11:49 1,510.75 1,510.75 1,510.75 1,510.75 54.9K
11:50 1,510.83 1,510.83 1,510.83 1,510.83 14.9K
11:51 1,510.77 1,510.77 1,510.77 1,510.77 17.9K
11:52 1,510.85 1,510.85 1,510.85 1,510.85 72.2K
11:53 1,510.52 1,510.52 1,510.52 1,510.52 99.6K
11:54 1,510.76 1,510.76 1,510.76 1,510.76 111.8K
11:55 1,510.62 1,510.62 1,510.62 1,510.62 18.5K
11:56 1,510.48 1,510.48 1,510.48 1,510.48 22.2K
11:57 1,510.32 1,510.32 1,510.32 1,510.32 13.5K
11:58 1,509.93 1,509.93 1,509.93 1,509.93 18.1K
11:59 1,510.10 1,510.10 1,510.10 1,510.10 27.7K
12:00 1,510.36 1,510.36 1,510.36 1,510.36 26.9K
12:01 1,511.08 1,511.08 1,511.08 1,511.08 35.0K
12:02 1,511.38 1,511.38 1,511.38 1,511.38 12.9K
12:03 1,511.27 1,511.27 1,511.27 1,511.27 31.3K
12:04 1,511.68 1,511.68 1,511.68 1,511.68 10.7K
12:05 1,511.42 1,511.42 1,511.42 1,511.42 42.8K
12:06 1,511.92 1,511.92 1,511.92 1,511.92 37.2K
12:07 1,511.84 1,511.84 1,511.84 1,511.84 27.1K
12:08 1,512.04 1,512.04 1,512.04 1,512.04 16.6K
12:09 1,511.90 1,511.90 1,511.90 1,511.90 33.9K
12:10 1,512.11 1,512.11 1,512.11 1,512.11 31.9K
12:11 1,512.43 1,512.43 1,512.43 1,512.43 8.5K
12:12 1,512.36 1,512.36 1,512.36 1,512.36 25.2K
12:13 1,512.09 1,512.09 1,512.09 1,512.09 17.5K
12:14 1,511.67 1,511.67 1,511.67 1,511.67 27.9K
12:15 1,511.31 1,511.31 1,511.31 1,511.31 11.8K
12:16 1,511.14 1,511.14 1,511.14 1,511.14 18.5K
12:17 1,511.43 1,511.43 1,511.43 1,511.43 16.1K
12:18 1,511.84 1,511.84 1,511.84 1,511.84 8.3K
12:19 1,512.04 1,512.04 1,512.04 1,512.04 44.4K
12:20 1,512.11 1,512.11 1,512.11 1,512.11 32.1K
12:21 1,512.32 1,512.32 1,512.32 1,512.32 27.7K
12:22 1,512.20 1,512.20 1,512.20 1,512.20 18.8K
12:23 1,512.22 1,512.22 1,512.22 1,512.22 17.3K
12:24 1,512.51 1,512.51 1,512.51 1,512.51 10.0K
12:25 1,512.24 1,512.24 1,512.24 1,512.24 9.5K
12:26 1,512.39 1,512.39 1,512.39 1,512.39 16.0K
12:27 1,512.24 1,512.24 1,512.24 1,512.24 7.1K
12:28 1,512.28 1,512.28 1,512.28 1,512.28 10.4K
12:29 1,512.02 1,512.02 1,512.02 1,512.02 4.9K
12:30 1,511.79 1,511.79 1,511.79 1,511.79 13.0K
12:31 1,511.87 1,511.87 1,511.87 1,511.87 10.1K
12:32 1,510.92 1,510.92 1,510.92 1,510.92 47.4K
12:33 1,509.08 1,509.08 1,509.08 1,509.08 51.5K
12:34 1,508.75 1,508.75 1,508.75 1,508.75 24.7K
12:35 1,508.35 1,508.35 1,508.35 1,508.35 26.3K
12:36 1,508.20 1,508.20 1,508.20 1,508.20 23.7K
12:37 1,508.45 1,508.45 1,508.45 1,508.45 18.1K
12:38 1,508.27 1,508.27 1,508.27 1,508.27 16.7K
12:39 1,508.25 1,508.25 1,508.25 1,508.25 24.6K
12:40 1,507.46 1,507.46 1,507.46 1,507.46 49.6K
12:41 1,507.43 1,507.43 1,507.43 1,507.43 22.4K
12:42 1,508.57 1,508.57 1,508.57 1,508.57 20.0K
12:43 1,508.69 1,508.69 1,508.69 1,508.69 7.9K
12:44 1,508.76 1,508.76 1,508.76 1,508.76 9.9K
12:45 1,509.23 1,509.23 1,509.23 1,509.23 55.1K
12:46 1,508.93 1,508.93 1,508.93 1,508.93 65.1K
12:47 1,509.44 1,509.44 1,509.44 1,509.44 10.7K
12:48 1,508.45 1,508.45 1,508.45 1,508.45 11.8K
12:49 1,508.51 1,508.51 1,508.51 1,508.51 78.1K
12:50 1,508.65 1,508.65 1,508.65 1,508.65 41.8K
12:51 1,508.64 1,508.64 1,508.64 1,508.64 6.9K
12:52 1,508.84 1,508.84 1,508.84 1,508.84 53.7K
12:53 1,509.51 1,509.51 1,509.51 1,509.51 26.2K
12:54 1,509.44 1,509.44 1,509.44 1,509.44 30.9K
12:55 1,509.29 1,509.29 1,509.29 1,509.29 20.8K
12:56 1,508.97 1,508.97 1,508.97 1,508.97 21.9K
12:57 1,508.34 1,508.34 1,508.34 1,508.34 39.4K
12:58 1,508.03 1,508.03 1,508.03 1,508.03 32.0K
12:59 1,507.41 1,507.41 1,507.41 1,507.41 22.1K
13:00 1,507.65 1,507.65 1,507.65 1,507.65 37.4K
13:01 1,507.42 1,507.42 1,507.42 1,507.42 25.2K
13:02 1,507.54 1,507.54 1,507.54 1,507.54 21.1K
13:03 1,507.49 1,507.49 1,507.49 1,507.49 41.5K
13:04 1,507.40 1,507.40 1,507.40 1,507.40 11.2K
13:05 1,507.34 1,507.34 1,507.34 1,507.34 36.8K
13:06 1,507.60 1,507.60 1,507.60 1,507.60 23.0K
13:07 1,507.94 1,507.94 1,507.94 1,507.94 9.4K
13:08 1,509.02 1,509.02 1,509.02 1,509.02 13.2K
13:09 1,508.87 1,508.87 1,508.87 1,508.87 23.7K
13:10 1,509.05 1,509.05 1,509.05 1,509.05 19.8K
13:11 1,509.03 1,509.03 1,509.03 1,509.03 7.3K
13:12 1,508.97 1,508.97 1,508.97 1,508.97 21.1K
13:13 1,508.68 1,508.68 1,508.68 1,508.68 35.7K
13:14 1,508.77 1,508.77 1,508.77 1,508.77 15.8K
13:15 1,508.51 1,508.51 1,508.51 1,508.51 13.2K
13:16 1,507.66 1,507.66 1,507.66 1,507.66 25.4K
13:17 1,506.78 1,506.78 1,506.78 1,506.78 22.3K
13:18 1,506.94 1,506.94 1,506.94 1,506.94 15.1K
13:19 1,506.64 1,506.64 1,506.64 1,506.64 13.5K
13:20 1,506.67 1,506.67 1,506.67 1,506.67 11.6K
13:21 1,506.60 1,506.60 1,506.60 1,506.60 10.7K
13:22 1,506.08 1,506.08 1,506.08 1,506.08 19.8K
13:23 1,505.57 1,505.57 1,505.57 1,505.57 10.9K
13:24 1,505.69 1,505.69 1,505.69 1,505.69 33.5K
13:25 1,506.20 1,506.20 1,506.20 1,506.20 47.9K
13:26 1,506.22 1,506.22 1,506.22 1,506.22 22.3K
13:27 1,506.12 1,506.12 1,506.12 1,506.12 14.8K
13:28 1,505.86 1,505.86 1,505.86 1,505.86 39.8K
13:29 1,505.54 1,505.54 1,505.54 1,505.54 7.0K
13:30 1,505.43 1,505.43 1,505.43 1,505.43 13.0K
13:31 1,505.57 1,505.57 1,505.57 1,505.57 22.0K
13:32 1,504.59 1,504.59 1,504.59 1,504.59 21.7K
13:33 1,504.60 1,504.60 1,504.60 1,504.60 27.7K
13:34 1,505.20 1,505.20 1,505.20 1,505.20 9.7K
13:35 1,505.76 1,505.76 1,505.76 1,505.76 10.4K
13:36 1,505.09 1,505.09 1,505.09 1,505.09 10.4K
13:37 1,504.36 1,504.36 1,504.36 1,504.36 33.8K
13:38 1,504.64 1,504.64 1,504.64 1,504.64 10.2K
13:39 1,504.71 1,504.71 1,504.71 1,504.71 10.3K
13:40 1,504.61 1,504.61 1,504.61 1,504.61 14.8K
13:41 1,504.85 1,504.85 1,504.85 1,504.85 54.9K
13:42 1,504.64 1,504.64 1,504.64 1,504.64 20.6K
13:43 1,504.25 1,504.25 1,504.25 1,504.25 9.5K
13:44 1,504.46 1,504.46 1,504.46 1,504.46 39.9K
13:45 1,504.46 1,504.46 1,504.46 1,504.46 35.2K
13:46 1,503.21 1,503.21 1,503.21 1,503.21 52.4K
13:47 1,503.13 1,503.13 1,503.13 1,503.13 16.5K
13:48 1,502.53 1,502.53 1,502.53 1,502.53 10.5K
13:49 1,502.38 1,502.38 1,502.38 1,502.38 13.2K
13:50 1,503.21 1,503.21 1,503.21 1,503.21 67.9K
13:51 1,503.14 1,503.14 1,503.14 1,503.14 225.0K
13:52 1,503.12 1,503.12 1,503.12 1,503.12 117.5K
13:53 1,502.98 1,502.98 1,502.98 1,502.98 68.8K
13:54 1,502.63 1,502.63 1,502.63 1,502.63 7.7K
13:55 1,502.73 1,502.73 1,502.73 1,502.73 10.3K
13:56 1,503.44 1,503.44 1,503.44 1,503.44 16.4K
13:57 1,502.79 1,502.79 1,502.79 1,502.79 22.2K
13:58 1,502.98 1,502.98 1,502.98 1,502.98 18.0K
13:59 1,503.34 1,503.34 1,503.34 1,503.34 93.6K
14:00 1,503.97 1,503.97 1,503.97 1,503.97 45.5K
14:01 1,503.80 1,503.80 1,503.80 1,503.80 17.7K
14:02 1,503.40 1,503.40 1,503.40 1,503.40 17.4K
14:03 1,503.30 1,503.30 1,503.30 1,503.30 10.0K
14:04 1,503.53 1,503.53 1,503.53 1,503.53 25.2K
14:05 1,503.53 1,503.53 1,503.53 1,503.53 11.0K
14:06 1,503.72 1,503.72 1,503.72 1,503.72 8.5K
14:07 1,505.44 1,505.44 1,505.44 1,505.44 31.0K
14:08 1,504.59 1,504.59 1,504.59 1,504.59 11.6K
14:09 1,505.09 1,505.09 1,505.09 1,505.09 10.9K
14:10 1,504.56 1,504.56 1,504.56 1,504.56 327.7K
14:11 1,505.30 1,505.30 1,505.30 1,505.30 15.3K
14:12 1,505.41 1,505.41 1,505.41 1,505.41 11.5K
14:13 1,505.63 1,505.63 1,505.63 1,505.63 21.1K
14:14 1,505.53 1,505.53 1,505.53 1,505.53 56.3K
14:15 1,505.63 1,505.63 1,505.63 1,505.63 24.1K
14:16 1,505.66 1,505.66 1,505.66 1,505.66 25.7K
14:17 1,505.64 1,505.64 1,505.64 1,505.64 29.9K
14:18 1,506.24 1,506.24 1,506.24 1,506.24 34.0K
14:19 1,506.65 1,506.65 1,506.65 1,506.65 12.3K
14:20 1,506.63 1,506.63 1,506.63 1,506.63 22.8K
14:21 1,506.55 1,506.55 1,506.55 1,506.55 11.7K
14:22 1,506.40 1,506.40 1,506.40 1,506.40 22.2K
14:23 1,506.23 1,506.23 1,506.23 1,506.23 6.5K
14:24 1,505.99 1,505.99 1,505.99 1,505.99 21.8K
14:25 1,503.78 1,503.78 1,503.78 1,503.78 37.5K
14:26 1,503.22 1,503.22 1,503.22 1,503.22 19.6K
14:27 1,503.35 1,503.35 1,503.35 1,503.35 52.3K
14:28 1,503.59 1,503.59 1,503.59 1,503.59 17.4K
14:29 1,503.29 1,503.29 1,503.29 1,503.29 0.0K
14:30 1,503.13 1,503.13 1,503.13 1,503.13 0.0K
14:31 1,502.27 1,502.27 1,502.27 1,502.27 0.0K
14:32 1,501.98 1,501.98 1,501.98 1,501.98 17.9K
14:33 1,502.35 1,502.35 1,502.35 1,502.35 18.6K
14:34 1,502.35 1,502.35 1,502.35 1,502.35 11.9K
14:35 1,503.07 1,503.07 1,503.07 1,503.07 20.1K
14:36 1,503.36 1,503.36 1,503.36 1,503.36 13.1K
14:37 1,503.25 1,503.25 1,503.25 1,503.25 12.4K
14:38 1,503.70 1,503.70 1,503.70 1,503.70 22.3K
14:39 1,502.79 1,502.79 1,502.79 1,502.79 31.5K
14:40 1,503.35 1,503.35 1,503.35 1,503.35 57.7K
14:41 1,503.97 1,503.97 1,503.97 1,503.97 14.9K
14:42 1,504.56 1,504.56 1,504.56 1,504.56 24.7K
14:43 1,503.98 1,503.98 1,503.98 1,503.98 15.0K
14:44 1,504.25 1,504.25 1,504.25 1,504.25 37.1K
14:45 1,503.78 1,503.78 1,503.78 1,503.78 74.4K
14:46 1,503.08 1,503.08 1,503.08 1,503.08 22.5K
14:47 1,502.13 1,502.13 1,502.13 1,502.13 35.1K
14:48 1,501.79 1,501.79 1,501.79 1,501.79 34.1K
14:49 1,502.04 1,502.04 1,502.04 1,502.04 93.1K
14:50 1,502.54 1,502.54 1,502.54 1,502.54 77.5K
14:51 1,502.30 1,502.30 1,502.30 1,502.30 20.7K
14:52 1,501.98 1,501.98 1,501.98 1,501.98 27.4K
14:53 1,502.54 1,502.54 1,502.54 1,502.54 36.6K
14:54 1,502.23 1,502.23 1,502.23 1,502.23 10.4K
14:55 1,502.29 1,502.29 1,502.29 1,502.29 41.5K
14:56 1,502.34 1,502.34 1,502.34 1,502.34 22.0K
14:57 1,502.12 1,502.12 1,502.12 1,502.12 10.2K
14:58 1,502.41 1,502.41 1,502.41 1,502.41 8.9K
14:59 1,501.83 1,501.83 1,501.83 1,501.83 11.4K
15:00 1,502.46 1,502.46 1,502.46 1,502.46 112.1K
15:01 1,502.56 1,502.56 1,502.56 1,502.56 50.4K
15:02 1,502.71 1,502.71 1,502.71 1,502.71 6.8K
15:03 1,502.36 1,502.36 1,502.36 1,502.36 21.6K
15:04 1,502.06 1,502.06 1,502.06 1,502.06 13.2K
15:05 1,502.13 1,502.13 1,502.13 1,502.13 11.2K
15:06 1,501.87 1,501.87 1,501.87 1,501.87 42.5K
15:07 1,500.87 1,500.87 1,500.87 1,500.87 20.7K
15:08 1,501.07 1,501.07 1,501.07 1,501.07 27.7K
15:09 1,501.17 1,501.17 1,501.17 1,501.17 26.8K
15:10 1,501.52 1,501.52 1,501.52 1,501.52 16.9K
15:11 1,500.63 1,500.63 1,500.63 1,500.63 26.0K
15:12 1,501.13 1,501.13 1,501.13 1,501.13 10.1K
15:13 1,501.59 1,501.59 1,501.59 1,501.59 7.7K
15:14 1,501.58 1,501.58 1,501.58 1,501.58 67.3K
15:15 1,501.22 1,501.22 1,501.22 1,501.22 75.6K
15:16 1,501.38 1,501.38 1,501.38 1,501.38 19.9K
15:17 1,501.64 1,501.64 1,501.64 1,501.64 24.2K
15:18 1,502.15 1,502.15 1,502.15 1,502.15 17.3K
15:19 1,502.20 1,502.20 1,502.20 1,502.20 36.9K
15:20 1,502.38 1,502.38 1,502.38 1,502.38 16.0K
15:21 1,502.02 1,502.02 1,502.02 1,502.02 35.8K
15:22 1,502.53 1,502.53 1,502.53 1,502.53 28.1K
15:23 1,502.31 1,502.31 1,502.31 1,502.31 18.4K
15:24 1,502.15 1,502.15 1,502.15 1,502.15 24.1K
15:25 1,502.42 1,502.42 1,502.42 1,502.42 71.0K
15:26 1,502.73 1,502.73 1,502.73 1,502.73 40.6K
15:27 1,503.81 1,503.81 1,503.81 1,503.81 21.1K
15:28 1,503.82 1,503.82 1,503.82 1,503.82 46.0K
15:29 1,503.81 1,503.81 1,503.81 1,503.81 30.3K
15:30 1,503.16 1,503.16 1,503.16 1,503.16 31.0K
15:31 1,503.52 1,503.52 1,503.52 1,503.52 39.5K
15:32 1,503.32 1,503.32 1,503.32 1,503.32 17.4K
15:33 1,502.47 1,502.47 1,502.47 1,502.47 68.4K
15:34 1,501.88 1,501.88 1,501.88 1,501.88 26.2K
15:35 1,501.47 1,501.47 1,501.47 1,501.47 24.9K
15:36 1,500.27 1,500.27 1,500.27 1,500.27 48.3K
15:37 1,500.42 1,500.42 1,500.42 1,500.42 36.0K
15:38 1,499.82 1,499.82 1,499.82 1,499.82 40.1K
15:39 1,499.18 1,499.18 1,499.18 1,499.18 67.8K
15:40 1,498.86 1,498.86 1,498.86 1,498.86 64.8K
15:41 1,500.51 1,500.51 1,500.51 1,500.51 34.4K
15:42 1,499.84 1,499.84 1,499.84 1,499.84 19.4K
15:43 1,500.33 1,500.33 1,500.33 1,500.33 21.7K
15:44 1,499.94 1,499.94 1,499.94 1,499.94 51.5K
15:45 1,499.41 1,499.41 1,499.41 1,499.41 33.8K
15:46 1,499.39 1,499.39 1,499.39 1,499.39 43.5K
15:47 1,499.15 1,499.15 1,499.15 1,499.15 37.7K
15:48 1,499.37 1,499.37 1,499.37 1,499.37 39.3K
15:49 1,500.27 1,500.27 1,500.27 1,500.27 66.6K
15:50 1,500.52 1,500.52 1,500.52 1,500.52 61.1K
15:51 1,500.25 1,500.25 1,500.25 1,500.25 48.3K
15:52 1,500.45 1,500.45 1,500.45 1,500.45 42.6K
15:53 1,500.27 1,500.27 1,500.27 1,500.27 52.1K
15:54 1,500.05 1,500.05 1,500.05 1,500.05 99.8K
15:55 1,500.00 1,500.00 1,500.00 1,500.00 84.4K
15:56 1,499.06 1,499.06 1,499.06 1,499.06 72.5K
15:57 1,499.24 1,499.24 1,499.24 1,499.24 120.7K
15:58 1,499.21 1,499.21 1,499.21 1,499.21 71.2K
15:59 1,499.23 1,499.23 1,499.23 1,499.23 69.8K
16:00 1,499.78 1,499.78 1,499.78 1,499.78 205.4K
16:01 1,500.32 1,500.32 1,500.32 1,500.32 169.7K
16:02 1,501.30 1,501.30 1,501.30 1,501.30 41.3K
16:03 1,501.62 1,501.62 1,501.62 1,501.62 69.8K
16:04 1,502.47 1,502.47 1,502.47 1,502.47 39.2K
16:05 1,502.15 1,502.15 1,502.15 1,502.15 21.8K
16:06 1,501.88 1,501.88 1,501.88 1,501.88 77.9K
16:07 1,502.23 1,502.23 1,502.23 1,502.23 217.1K
16:08 1,501.84 1,501.84 1,501.84 1,501.84 26.1K
16:09 1,502.12 1,502.12 1,502.12 1,502.12 22.3K
16:10 1,502.14 1,502.14 1,502.14 1,502.14 56.8K
16:11 1,503.03 1,503.03 1,503.03 1,503.03 53.1K
16:12 1,503.10 1,503.10 1,503.10 1,503.10 79.2K
16:13 1,502.51 1,502.51 1,502.51 1,502.51 49.7K
16:14 1,501.52 1,501.52 1,501.52 1,501.52 36.5K
16:15 1,501.30 1,501.30 1,501.30 1,501.30 22.4K
16:16 1,499.92 1,499.92 1,499.92 1,499.92 118.7K
16:17 1,499.94 1,499.94 1,499.94 1,499.94 35.7K
16:18 1,500.35 1,500.35 1,500.35 1,500.35 25.2K
16:19 1,500.37 1,500.37 1,500.37 1,500.37 29.0K
16:20 1,499.88 1,499.88 1,499.88 1,499.88 32.6K
16:21 1,499.94 1,499.94 1,499.94 1,499.94 37.4K
16:22 1,499.36 1,499.36 1,499.36 1,499.36 91.6K
16:23 1,499.54 1,499.54 1,499.54 1,499.54 28.2K
16:24 1,500.10 1,500.10 1,500.10 1,500.10 39.3K
16:25 1,499.52 1,499.52 1,499.52 1,499.52 28.2K
16:26 1,499.57 1,499.57 1,499.57 1,499.57 44.6K
16:27 1,498.44 1,498.44 1,498.44 1,498.44 19.9K
16:28 1,497.89 1,497.89 1,497.89 1,497.89 24.0K
16:29 1,497.97 1,497.97 1,497.97 1,497.97 75.2K
16:30 1,497.97 1,497.97 1,497.97 1,497.97 27.7K
16:31 1,498.13 1,498.13 1,498.13 1,498.13 27.4K
16:32 1,498.05 1,498.05 1,498.05 1,498.05 18.3K
16:33 1,497.86 1,497.86 1,497.86 1,497.86 49.1K
16:34 1,497.41 1,497.41 1,497.41 1,497.41 83.3K
16:35 1,497.58 1,497.58 1,497.58 1,497.58 23.4K
16:36 1,497.24 1,497.24 1,497.24 1,497.24 31.9K
16:37 1,497.33 1,497.33 1,497.33 1,497.33 41.9K
16:38 1,497.17 1,497.17 1,497.17 1,497.17 25.5K
16:39 1,497.00 1,497.00 1,497.00 1,497.00 80.8K
16:40 1,496.79 1,496.79 1,496.79 1,496.79 28.2K
16:41 1,496.63 1,496.63 1,496.63 1,496.63 65.2K
16:42 1,496.86 1,496.86 1,496.86 1,496.86 20.7K
16:43 1,496.32 1,496.32 1,496.32 1,496.32 50.2K
16:44 1,496.71 1,496.71 1,496.71 1,496.71 21.2K
16:45 1,496.35 1,496.35 1,496.35 1,496.35 80.9K
16:46 1,496.06 1,496.06 1,496.06 1,496.06 42.2K
16:47 1,496.21 1,496.21 1,496.21 1,496.21 44.0K
16:48 1,496.27 1,496.27 1,496.27 1,496.27 88.5K
16:49 1,496.16 1,496.16 1,496.16 1,496.16 37.2K
16:50 1,495.70 1,495.70 1,495.70 1,495.70 45.3K
16:51 1,495.64 1,495.64 1,495.64 1,495.64 35.6K
16:52 1,495.09 1,495.09 1,495.09 1,495.09 25.7K
16:53 1,495.04 1,495.04 1,495.04 1,495.04 43.2K
16:54 1,495.67 1,495.67 1,495.67 1,495.67 342.5K
16:55 1,495.05 1,495.05 1,495.05 1,495.05 8,006.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし