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 1,502.29 1,502.29 1,502.29 1,502.29 321.7K
09:01 1,501.15 1,501.15 1,501.15 1,501.15 128.3K
09:02 1,498.77 1,498.77 1,498.77 1,498.77 91.3K
09:03 1,499.97 1,499.97 1,499.97 1,499.97 66.8K
09:04 1,499.90 1,499.90 1,499.90 1,499.90 60.4K
09:05 1,500.09 1,500.09 1,500.09 1,500.09 25.1K
09:06 1,500.75 1,500.75 1,500.75 1,500.75 79.3K
09:07 1,500.37 1,500.37 1,500.37 1,500.37 48.3K
09:08 1,501.58 1,501.58 1,501.58 1,501.58 40.8K
09:09 1,502.58 1,502.58 1,502.58 1,502.58 56.5K
09:10 1,502.14 1,502.14 1,502.14 1,502.14 74.7K
09:11 1,502.20 1,502.20 1,502.20 1,502.20 46.6K
09:12 1,502.41 1,502.41 1,502.41 1,502.41 66.2K
09:13 1,503.37 1,503.37 1,503.37 1,503.37 59.8K
09:14 1,504.19 1,504.19 1,504.19 1,504.19 86.8K
09:15 1,503.28 1,503.28 1,503.28 1,503.28 56.0K
09:16 1,501.73 1,501.73 1,501.73 1,501.73 70.8K
09:17 1,502.58 1,502.58 1,502.58 1,502.58 40.3K
09:18 1,502.85 1,502.85 1,502.85 1,502.85 32.3K
09:19 1,502.06 1,502.06 1,502.06 1,502.06 43.1K
09:20 1,501.68 1,501.68 1,501.68 1,501.68 16.1K
09:21 1,501.38 1,501.38 1,501.38 1,501.38 15.7K
09:22 1,501.52 1,501.52 1,501.52 1,501.52 18.6K
09:23 1,502.46 1,502.46 1,502.46 1,502.46 35.7K
09:24 1,503.94 1,503.94 1,503.94 1,503.94 29.9K
09:25 1,503.11 1,503.11 1,503.11 1,503.11 32.3K
09:26 1,502.89 1,502.89 1,502.89 1,502.89 29.4K
09:27 1,503.14 1,503.14 1,503.14 1,503.14 58.1K
09:28 1,503.14 1,503.14 1,503.14 1,503.14 35.6K
09:29 1,503.28 1,503.28 1,503.28 1,503.28 29.0K
09:30 1,503.06 1,503.06 1,503.06 1,503.06 34.7K
09:31 1,502.92 1,502.92 1,502.92 1,502.92 22.8K
09:32 1,502.64 1,502.64 1,502.64 1,502.64 32.8K
09:33 1,502.69 1,502.69 1,502.69 1,502.69 154.1K
09:34 1,503.17 1,503.17 1,503.17 1,503.17 47.0K
09:35 1,502.90 1,502.90 1,502.90 1,502.90 20.8K
09:36 1,502.98 1,502.98 1,502.98 1,502.98 35.3K
09:37 1,502.68 1,502.68 1,502.68 1,502.68 22.6K
09:38 1,501.17 1,501.17 1,501.17 1,501.17 26.4K
09:39 1,501.30 1,501.30 1,501.30 1,501.30 23.3K
09:40 1,502.10 1,502.10 1,502.10 1,502.10 29.9K
09:41 1,501.01 1,501.01 1,501.01 1,501.01 128.1K
09:42 1,500.21 1,500.21 1,500.21 1,500.21 25.4K
09:43 1,500.46 1,500.46 1,500.46 1,500.46 19.2K
09:44 1,500.36 1,500.36 1,500.36 1,500.36 19.4K
09:45 1,499.97 1,499.97 1,499.97 1,499.97 22.5K
09:46 1,500.30 1,500.30 1,500.30 1,500.30 24.8K
09:47 1,500.36 1,500.36 1,500.36 1,500.36 35.9K
09:48 1,501.06 1,501.06 1,501.06 1,501.06 32.3K
09:49 1,500.86 1,500.86 1,500.86 1,500.86 62.5K
09:50 1,501.06 1,501.06 1,501.06 1,501.06 99.1K
09:51 1,501.07 1,501.07 1,501.07 1,501.07 67.2K
09:52 1,501.00 1,501.00 1,501.00 1,501.00 31.3K
09:53 1,500.43 1,500.43 1,500.43 1,500.43 13.3K
09:54 1,500.88 1,500.88 1,500.88 1,500.88 56.7K
09:55 1,500.47 1,500.47 1,500.47 1,500.47 38.7K
09:56 1,501.04 1,501.04 1,501.04 1,501.04 19.5K
09:57 1,501.87 1,501.87 1,501.87 1,501.87 19.0K
09:58 1,501.30 1,501.30 1,501.30 1,501.30 16.6K
09:59 1,501.08 1,501.08 1,501.08 1,501.08 11.6K
10:00 1,500.48 1,500.48 1,500.48 1,500.48 38.4K
10:01 1,500.50 1,500.50 1,500.50 1,500.50 20.6K
10:02 1,500.80 1,500.80 1,500.80 1,500.80 25.5K
10:03 1,500.76 1,500.76 1,500.76 1,500.76 16.9K
10:04 1,500.50 1,500.50 1,500.50 1,500.50 26.3K
10:05 1,500.84 1,500.84 1,500.84 1,500.84 13.2K
10:06 1,500.84 1,500.84 1,500.84 1,500.84 49.0K
10:07 1,500.61 1,500.61 1,500.61 1,500.61 21.2K
10:08 1,500.87 1,500.87 1,500.87 1,500.87 15.6K
10:09 1,501.25 1,501.25 1,501.25 1,501.25 44.3K
10:10 1,501.46 1,501.46 1,501.46 1,501.46 28.5K
10:11 1,500.73 1,500.73 1,500.73 1,500.73 21.7K
10:12 1,500.70 1,500.70 1,500.70 1,500.70 13.4K
10:13 1,500.36 1,500.36 1,500.36 1,500.36 21.5K
10:14 1,500.95 1,500.95 1,500.95 1,500.95 11.0K
10:15 1,500.70 1,500.70 1,500.70 1,500.70 11.4K
10:16 1,500.22 1,500.22 1,500.22 1,500.22 46.7K
10:17 1,499.97 1,499.97 1,499.97 1,499.97 19.4K
10:18 1,499.82 1,499.82 1,499.82 1,499.82 7.4K
10:19 1,499.63 1,499.63 1,499.63 1,499.63 15.2K
10:20 1,499.82 1,499.82 1,499.82 1,499.82 17.7K
10:21 1,499.73 1,499.73 1,499.73 1,499.73 30.2K
10:22 1,499.02 1,499.02 1,499.02 1,499.02 37.1K
10:23 1,499.17 1,499.17 1,499.17 1,499.17 16.1K
10:24 1,499.58 1,499.58 1,499.58 1,499.58 18.5K
10:25 1,499.48 1,499.48 1,499.48 1,499.48 36.9K
10:26 1,500.10 1,500.10 1,500.10 1,500.10 28.5K
10:27 1,500.22 1,500.22 1,500.22 1,500.22 7.2K
10:28 1,499.90 1,499.90 1,499.90 1,499.90 14.5K
10:29 1,499.78 1,499.78 1,499.78 1,499.78 35.9K
10:30 1,499.51 1,499.51 1,499.51 1,499.51 16.6K
10:31 1,499.35 1,499.35 1,499.35 1,499.35 17.0K
10:32 1,499.04 1,499.04 1,499.04 1,499.04 13.8K
10:33 1,499.10 1,499.10 1,499.10 1,499.10 74.6K
10:34 1,498.53 1,498.53 1,498.53 1,498.53 88.8K
10:35 1,498.92 1,498.92 1,498.92 1,498.92 132.3K
10:36 1,498.45 1,498.45 1,498.45 1,498.45 15.6K
10:37 1,498.65 1,498.65 1,498.65 1,498.65 7.8K
10:38 1,498.39 1,498.39 1,498.39 1,498.39 38.7K
10:39 1,498.52 1,498.52 1,498.52 1,498.52 36.1K
10:40 1,498.18 1,498.18 1,498.18 1,498.18 20.0K
10:41 1,498.24 1,498.24 1,498.24 1,498.24 18.5K
10:42 1,498.35 1,498.35 1,498.35 1,498.35 89.9K
10:43 1,498.15 1,498.15 1,498.15 1,498.15 2.6K
10:44 1,498.44 1,498.44 1,498.44 1,498.44 11.0K
10:45 1,499.03 1,499.03 1,499.03 1,499.03 5.2K
10:46 1,499.33 1,499.33 1,499.33 1,499.33 6.5K
10:47 1,499.21 1,499.21 1,499.21 1,499.21 15.3K
10:48 1,499.35 1,499.35 1,499.35 1,499.35 23.2K
10:49 1,498.88 1,498.88 1,498.88 1,498.88 356.4K
10:50 1,498.70 1,498.70 1,498.70 1,498.70 16.3K
10:51 1,498.47 1,498.47 1,498.47 1,498.47 13.5K
10:52 1,498.77 1,498.77 1,498.77 1,498.77 11.2K
10:53 1,498.73 1,498.73 1,498.73 1,498.73 9.8K
10:54 1,498.45 1,498.45 1,498.45 1,498.45 11.3K
10:55 1,498.67 1,498.67 1,498.67 1,498.67 10.0K
10:56 1,498.34 1,498.34 1,498.34 1,498.34 121.9K
10:57 1,498.31 1,498.31 1,498.31 1,498.31 18.8K
10:58 1,498.36 1,498.36 1,498.36 1,498.36 46.9K
10:59 1,498.33 1,498.33 1,498.33 1,498.33 17.1K
11:00 1,498.46 1,498.46 1,498.46 1,498.46 23.5K
11:01 1,498.33 1,498.33 1,498.33 1,498.33 13.5K
11:02 1,498.24 1,498.24 1,498.24 1,498.24 16.8K
11:03 1,498.12 1,498.12 1,498.12 1,498.12 14.5K
11:04 1,498.76 1,498.76 1,498.76 1,498.76 21.6K
11:05 1,499.09 1,499.09 1,499.09 1,499.09 20.5K
11:06 1,499.24 1,499.24 1,499.24 1,499.24 9.4K
11:07 1,499.36 1,499.36 1,499.36 1,499.36 6.5K
11:08 1,499.50 1,499.50 1,499.50 1,499.50 33.0K
11:09 1,499.16 1,499.16 1,499.16 1,499.16 18.4K
11:10 1,498.31 1,498.31 1,498.31 1,498.31 11.9K
11:11 1,498.63 1,498.63 1,498.63 1,498.63 9.2K
11:12 1,499.25 1,499.25 1,499.25 1,499.25 19.4K
11:13 1,498.82 1,498.82 1,498.82 1,498.82 12.7K
11:14 1,499.12 1,499.12 1,499.12 1,499.12 11.9K
11:15 1,499.02 1,499.02 1,499.02 1,499.02 9.2K
11:16 1,498.86 1,498.86 1,498.86 1,498.86 24.1K
11:17 1,499.08 1,499.08 1,499.08 1,499.08 7.6K
11:18 1,498.68 1,498.68 1,498.68 1,498.68 12.6K
11:19 1,498.80 1,498.80 1,498.80 1,498.80 16.0K
11:20 1,498.12 1,498.12 1,498.12 1,498.12 100.5K
11:21 1,498.85 1,498.85 1,498.85 1,498.85 105.4K
11:22 1,500.05 1,500.05 1,500.05 1,500.05 40.6K
11:23 1,504.58 1,504.58 1,504.58 1,504.58 63.4K
11:24 1,505.20 1,505.20 1,505.20 1,505.20 52.7K
11:25 1,503.66 1,503.66 1,503.66 1,503.66 56.8K
11:26 1,507.09 1,507.09 1,507.09 1,507.09 36.6K
11:27 1,515.72 1,515.72 1,515.72 1,515.72 207.9K
11:28 1,516.71 1,516.71 1,516.71 1,516.71 74.6K
11:29 1,529.46 1,529.46 1,529.46 1,529.46 131.8K
11:30 1,539.22 1,539.22 1,539.22 1,539.22 182.3K
11:31 1,530.59 1,530.59 1,530.59 1,530.59 130.6K
11:32 1,532.37 1,532.37 1,532.37 1,532.37 93.7K
11:33 1,535.13 1,535.13 1,535.13 1,535.13 73.6K
11:34 1,536.41 1,536.41 1,536.41 1,536.41 71.3K
11:35 1,542.75 1,542.75 1,542.75 1,542.75 83.2K
11:36 1,546.00 1,546.00 1,546.00 1,546.00 66.2K
11:37 1,550.67 1,550.67 1,550.67 1,550.67 104.3K
11:38 1,551.35 1,551.35 1,551.35 1,551.35 82.3K
11:39 1,544.85 1,544.85 1,544.85 1,544.85 122.8K
11:40 1,547.30 1,547.30 1,547.30 1,547.30 38.4K
11:41 1,550.99 1,550.99 1,550.99 1,550.99 60.6K
11:42 1,550.25 1,550.25 1,550.25 1,550.25 108.2K
11:43 1,553.19 1,553.19 1,553.19 1,553.19 35.8K
11:44 1,555.71 1,555.71 1,555.71 1,555.71 78.4K
11:45 1,556.25 1,556.25 1,556.25 1,556.25 61.0K
11:46 1,555.72 1,555.72 1,555.72 1,555.72 150.3K
11:47 1,556.81 1,556.81 1,556.81 1,556.81 80.0K
11:48 1,559.41 1,559.41 1,559.41 1,559.41 35.7K
11:49 1,559.31 1,559.31 1,559.31 1,559.31 69.0K
11:50 1,563.56 1,563.56 1,563.56 1,563.56 101.2K
11:51 1,565.42 1,565.42 1,565.42 1,565.42 69.9K
11:52 1,563.85 1,563.85 1,563.85 1,563.85 65.1K
11:53 1,564.02 1,564.02 1,564.02 1,564.02 63.2K
11:54 1,565.03 1,565.03 1,565.03 1,565.03 36.2K
11:55 1,568.00 1,568.00 1,568.00 1,568.00 59.5K
11:56 1,568.28 1,568.28 1,568.28 1,568.28 13.4K
11:57 1,568.29 1,568.29 1,568.29 1,568.29 11.1K
11:58 1,577.59 1,577.59 1,577.59 1,577.59 177.1K
11:59 1,572.84 1,572.84 1,572.84 1,572.84 85.6K
12:00 1,565.62 1,565.62 1,565.62 1,565.62 96.5K
12:01 1,565.65 1,565.65 1,565.65 1,565.65 37.2K
12:02 1,564.20 1,564.20 1,564.20 1,564.20 93.6K
12:03 1,564.33 1,564.33 1,564.33 1,564.33 59.9K
12:04 1,556.55 1,556.55 1,556.55 1,556.55 70.6K
12:05 1,558.01 1,558.01 1,558.01 1,558.01 72.7K
12:06 1,560.10 1,560.10 1,560.10 1,560.10 270.8K
12:07 1,563.56 1,563.56 1,563.56 1,563.56 28.1K
12:08 1,562.99 1,562.99 1,562.99 1,562.99 42.4K
12:09 1,562.77 1,562.77 1,562.77 1,562.77 29.2K
12:10 1,560.11 1,560.11 1,560.11 1,560.11 22.5K
12:11 1,557.54 1,557.54 1,557.54 1,557.54 47.5K
12:12 1,560.10 1,560.10 1,560.10 1,560.10 55.1K
12:13 1,558.33 1,558.33 1,558.33 1,558.33 14.7K
12:14 1,560.87 1,560.87 1,560.87 1,560.87 23.4K
12:15 1,563.09 1,563.09 1,563.09 1,563.09 40.6K
12:16 1,562.12 1,562.12 1,562.12 1,562.12 31.9K
12:17 1,563.21 1,563.21 1,563.21 1,563.21 29.8K
12:18 1,565.72 1,565.72 1,565.72 1,565.72 45.6K
12:19 1,563.34 1,563.34 1,563.34 1,563.34 50.3K
12:20 1,561.14 1,561.14 1,561.14 1,561.14 40.0K
12:21 1,560.05 1,560.05 1,560.05 1,560.05 46.3K
12:22 1,561.01 1,561.01 1,561.01 1,561.01 21.6K
12:23 1,561.90 1,561.90 1,561.90 1,561.90 28.4K
12:24 1,562.29 1,562.29 1,562.29 1,562.29 33.9K
12:25 1,561.04 1,561.04 1,561.04 1,561.04 24.5K
12:26 1,562.39 1,562.39 1,562.39 1,562.39 15.8K
12:27 1,562.46 1,562.46 1,562.46 1,562.46 23.9K
12:28 1,562.37 1,562.37 1,562.37 1,562.37 38.3K
12:29 1,562.01 1,562.01 1,562.01 1,562.01 39.9K
12:30 1,565.24 1,565.24 1,565.24 1,565.24 27.1K
12:31 1,563.28 1,563.28 1,563.28 1,563.28 79.4K
12:32 1,566.69 1,566.69 1,566.69 1,566.69 49.0K
12:33 1,566.49 1,566.49 1,566.49 1,566.49 108.4K
12:34 1,567.38 1,567.38 1,567.38 1,567.38 33.1K
12:35 1,567.07 1,567.07 1,567.07 1,567.07 19.2K
12:36 1,566.06 1,566.06 1,566.06 1,566.06 51.1K
12:37 1,566.29 1,566.29 1,566.29 1,566.29 17.3K
12:38 1,566.34 1,566.34 1,566.34 1,566.34 20.4K
12:39 1,566.65 1,566.65 1,566.65 1,566.65 27.7K
12:40 1,566.74 1,566.74 1,566.74 1,566.74 27.2K
12:41 1,569.65 1,569.65 1,569.65 1,569.65 59.9K
12:42 1,568.45 1,568.45 1,568.45 1,568.45 81.3K
12:43 1,564.76 1,564.76 1,564.76 1,564.76 43.6K
12:44 1,565.90 1,565.90 1,565.90 1,565.90 41.8K
12:45 1,564.11 1,564.11 1,564.11 1,564.11 14.5K
12:46 1,565.53 1,565.53 1,565.53 1,565.53 28.7K
12:47 1,566.27 1,566.27 1,566.27 1,566.27 34.7K
12:48 1,566.37 1,566.37 1,566.37 1,566.37 11.5K
12:49 1,567.42 1,567.42 1,567.42 1,567.42 34.9K
12:50 1,563.22 1,563.22 1,563.22 1,563.22 73.2K
12:51 1,566.19 1,566.19 1,566.19 1,566.19 32.4K
12:52 1,566.51 1,566.51 1,566.51 1,566.51 20.9K
12:53 1,566.42 1,566.42 1,566.42 1,566.42 11.8K
12:54 1,567.76 1,567.76 1,567.76 1,567.76 23.8K
12:55 1,572.16 1,572.16 1,572.16 1,572.16 49.5K
12:56 1,568.26 1,568.26 1,568.26 1,568.26 63.3K
12:57 1,570.18 1,570.18 1,570.18 1,570.18 40.3K
12:58 1,569.79 1,569.79 1,569.79 1,569.79 16.0K
12:59 1,570.72 1,570.72 1,570.72 1,570.72 35.7K
13:00 1,569.38 1,569.38 1,569.38 1,569.38 31.5K
13:01 1,568.96 1,568.96 1,568.96 1,568.96 29.0K
13:02 1,568.98 1,568.98 1,568.98 1,568.98 15.3K
13:03 1,569.82 1,569.82 1,569.82 1,569.82 56.5K
13:04 1,569.74 1,569.74 1,569.74 1,569.74 38.0K
13:05 1,570.20 1,570.20 1,570.20 1,570.20 30.6K
13:06 1,570.32 1,570.32 1,570.32 1,570.32 192.2K
13:07 1,571.22 1,571.22 1,571.22 1,571.22 168.7K
13:08 1,574.46 1,574.46 1,574.46 1,574.46 75.3K
13:09 1,574.92 1,574.92 1,574.92 1,574.92 26.0K
13:10 1,576.65 1,576.65 1,576.65 1,576.65 134.4K
13:11 1,579.92 1,579.92 1,579.92 1,579.92 40.5K
13:12 1,579.65 1,579.65 1,579.65 1,579.65 56.4K
13:13 1,577.78 1,577.78 1,577.78 1,577.78 86.5K
13:14 1,574.69 1,574.69 1,574.69 1,574.69 20.0K
13:15 1,573.68 1,573.68 1,573.68 1,573.68 21.4K
13:16 1,573.36 1,573.36 1,573.36 1,573.36 20.6K
13:17 1,574.10 1,574.10 1,574.10 1,574.10 16.1K
13:18 1,575.25 1,575.25 1,575.25 1,575.25 15.2K
13:19 1,574.71 1,574.71 1,574.71 1,574.71 59.1K
13:20 1,578.53 1,578.53 1,578.53 1,578.53 34.6K
13:21 1,578.49 1,578.49 1,578.49 1,578.49 22.1K
13:22 1,579.00 1,579.00 1,579.00 1,579.00 25.9K
13:23 1,579.96 1,579.96 1,579.96 1,579.96 21.6K
13:24 1,579.69 1,579.69 1,579.69 1,579.69 80.6K
13:25 1,580.76 1,580.76 1,580.76 1,580.76 24.3K
13:26 1,584.38 1,584.38 1,584.38 1,584.38 61.7K
13:27 1,584.40 1,584.40 1,584.40 1,584.40 36.9K
13:28 1,584.39 1,584.39 1,584.39 1,584.39 33.1K
13:29 1,586.42 1,586.42 1,586.42 1,586.42 32.7K
13:30 1,584.39 1,584.39 1,584.39 1,584.39 42.9K
13:31 1,584.84 1,584.84 1,584.84 1,584.84 28.6K
13:32 1,585.72 1,585.72 1,585.72 1,585.72 23.2K
13:33 1,587.37 1,587.37 1,587.37 1,587.37 31.5K
13:34 1,589.61 1,589.61 1,589.61 1,589.61 20.8K
13:35 1,590.28 1,590.28 1,590.28 1,590.28 102.1K
13:36 1,590.25 1,590.25 1,590.25 1,590.25 53.2K
13:37 1,589.77 1,589.77 1,589.77 1,589.77 58.4K
13:38 1,591.31 1,591.31 1,591.31 1,591.31 70.1K
13:39 1,592.81 1,592.81 1,592.81 1,592.81 32.5K
13:40 1,591.65 1,591.65 1,591.65 1,591.65 20.4K
13:41 1,591.71 1,591.71 1,591.71 1,591.71 28.8K
13:42 1,591.33 1,591.33 1,591.33 1,591.33 75.1K
13:43 1,592.87 1,592.87 1,592.87 1,592.87 24.6K
13:44 1,594.15 1,594.15 1,594.15 1,594.15 38.3K
13:45 1,592.71 1,592.71 1,592.71 1,592.71 25.7K
13:46 1,590.69 1,590.69 1,590.69 1,590.69 47.3K
13:47 1,591.16 1,591.16 1,591.16 1,591.16 47.8K
13:48 1,590.53 1,590.53 1,590.53 1,590.53 28.8K
13:49 1,590.59 1,590.59 1,590.59 1,590.59 27.6K
13:50 1,590.51 1,590.51 1,590.51 1,590.51 37.0K
13:51 1,590.76 1,590.76 1,590.76 1,590.76 36.7K
13:52 1,589.67 1,589.67 1,589.67 1,589.67 27.3K
13:53 1,590.37 1,590.37 1,590.37 1,590.37 21.4K
13:54 1,590.00 1,590.00 1,590.00 1,590.00 33.1K
13:55 1,589.63 1,589.63 1,589.63 1,589.63 21.8K
13:56 1,589.88 1,589.88 1,589.88 1,589.88 30.1K
13:57 1,589.12 1,589.12 1,589.12 1,589.12 56.6K
13:58 1,589.28 1,589.28 1,589.28 1,589.28 26.2K
13:59 1,587.57 1,587.57 1,587.57 1,587.57 99.4K
14:00 1,585.56 1,585.56 1,585.56 1,585.56 27.0K
14:01 1,586.00 1,586.00 1,586.00 1,586.00 20.1K
14:02 1,585.91 1,585.91 1,585.91 1,585.91 21.2K
14:03 1,588.99 1,588.99 1,588.99 1,588.99 33.4K
14:04 1,587.66 1,587.66 1,587.66 1,587.66 49.5K
14:05 1,586.38 1,586.38 1,586.38 1,586.38 79.4K
14:06 1,587.11 1,587.11 1,587.11 1,587.11 33.5K
14:07 1,586.88 1,586.88 1,586.88 1,586.88 19.1K
14:08 1,576.84 1,576.84 1,576.84 1,576.84 39.7K
14:09 1,577.63 1,577.63 1,577.63 1,577.63 43.0K
14:10 1,573.05 1,573.05 1,573.05 1,573.05 39.1K
14:11 1,576.16 1,576.16 1,576.16 1,576.16 68.6K
14:12 1,575.61 1,575.61 1,575.61 1,575.61 38.9K
14:13 1,575.12 1,575.12 1,575.12 1,575.12 28.3K
14:14 1,576.54 1,576.54 1,576.54 1,576.54 40.3K
14:15 1,577.28 1,577.28 1,577.28 1,577.28 17.2K
14:16 1,578.83 1,578.83 1,578.83 1,578.83 15.8K
14:17 1,577.28 1,577.28 1,577.28 1,577.28 21.3K
14:18 1,578.05 1,578.05 1,578.05 1,578.05 29.2K
14:19 1,577.76 1,577.76 1,577.76 1,577.76 52.6K
14:20 1,577.34 1,577.34 1,577.34 1,577.34 20.7K
14:21 1,576.00 1,576.00 1,576.00 1,576.00 42.6K
14:22 1,576.98 1,576.98 1,576.98 1,576.98 30.6K
14:23 1,577.57 1,577.57 1,577.57 1,577.57 26.3K
14:24 1,576.37 1,576.37 1,576.37 1,576.37 37.3K
14:25 1,576.25 1,576.25 1,576.25 1,576.25 19.8K
14:26 1,575.55 1,575.55 1,575.55 1,575.55 50.9K
14:27 1,576.05 1,576.05 1,576.05 1,576.05 34.2K
14:28 1,575.69 1,575.69 1,575.69 1,575.69 16.2K
14:29 1,574.75 1,574.75 1,574.75 1,574.75 36.4K
14:30 1,568.69 1,568.69 1,568.69 1,568.69 47.8K
14:31 1,566.84 1,566.84 1,566.84 1,566.84 95.8K
14:32 1,567.92 1,567.92 1,567.92 1,567.92 44.3K
14:33 1,568.94 1,568.94 1,568.94 1,568.94 26.0K
14:34 1,568.23 1,568.23 1,568.23 1,568.23 45.6K
14:35 1,567.16 1,567.16 1,567.16 1,567.16 27.5K
14:36 1,564.83 1,564.83 1,564.83 1,564.83 46.7K
14:37 1,566.89 1,566.89 1,566.89 1,566.89 24.4K
14:38 1,570.59 1,570.59 1,570.59 1,570.59 37.6K
14:39 1,573.36 1,573.36 1,573.36 1,573.36 43.6K
14:40 1,574.34 1,574.34 1,574.34 1,574.34 47.0K
14:41 1,575.38 1,575.38 1,575.38 1,575.38 38.6K
14:42 1,575.42 1,575.42 1,575.42 1,575.42 23.3K
14:43 1,576.64 1,576.64 1,576.64 1,576.64 30.3K
14:44 1,575.43 1,575.43 1,575.43 1,575.43 40.3K
14:45 1,574.56 1,574.56 1,574.56 1,574.56 132.8K
14:46 1,574.07 1,574.07 1,574.07 1,574.07 42.9K
14:47 1,573.75 1,573.75 1,573.75 1,573.75 14.7K
14:48 1,574.85 1,574.85 1,574.85 1,574.85 52.8K
14:49 1,573.92 1,573.92 1,573.92 1,573.92 14.2K
14:50 1,573.75 1,573.75 1,573.75 1,573.75 16.3K
14:51 1,574.09 1,574.09 1,574.09 1,574.09 36.9K
14:52 1,573.31 1,573.31 1,573.31 1,573.31 43.4K
14:53 1,573.01 1,573.01 1,573.01 1,573.01 28.0K
14:54 1,574.54 1,574.54 1,574.54 1,574.54 26.0K
14:55 1,576.78 1,576.78 1,576.78 1,576.78 34.4K
14:56 1,578.62 1,578.62 1,578.62 1,578.62 57.6K
14:57 1,576.93 1,576.93 1,576.93 1,576.93 45.8K
14:58 1,574.20 1,574.20 1,574.20 1,574.20 62.2K
14:59 1,574.24 1,574.24 1,574.24 1,574.24 30.7K
15:00 1,573.71 1,573.71 1,573.71 1,573.71 22.5K
15:01 1,572.29 1,572.29 1,572.29 1,572.29 28.8K
15:02 1,573.21 1,573.21 1,573.21 1,573.21 20.0K
15:03 1,573.76 1,573.76 1,573.76 1,573.76 40.3K
15:04 1,573.71 1,573.71 1,573.71 1,573.71 7.1K
15:05 1,572.72 1,572.72 1,572.72 1,572.72 12.5K
15:06 1,569.57 1,569.57 1,569.57 1,569.57 33.4K
15:07 1,570.24 1,570.24 1,570.24 1,570.24 29.4K
15:08 1,568.72 1,568.72 1,568.72 1,568.72 27.9K
15:09 1,568.91 1,568.91 1,568.91 1,568.91 14.4K
15:10 1,567.57 1,567.57 1,567.57 1,567.57 37.4K
15:11 1,567.65 1,567.65 1,567.65 1,567.65 57.3K
15:12 1,567.09 1,567.09 1,567.09 1,567.09 20.6K
15:13 1,566.66 1,566.66 1,566.66 1,566.66 24.0K
15:14 1,568.60 1,568.60 1,568.60 1,568.60 70.1K
15:15 1,568.90 1,568.90 1,568.90 1,568.90 20.3K
15:16 1,567.86 1,567.86 1,567.86 1,567.86 46.1K
15:17 1,567.85 1,567.85 1,567.85 1,567.85 32.0K
15:18 1,566.61 1,566.61 1,566.61 1,566.61 71.1K
15:19 1,566.87 1,566.87 1,566.87 1,566.87 20.0K
15:20 1,567.53 1,567.53 1,567.53 1,567.53 12.5K
15:21 1,567.48 1,567.48 1,567.48 1,567.48 38.4K
15:22 1,567.77 1,567.77 1,567.77 1,567.77 24.9K
15:23 1,566.65 1,566.65 1,566.65 1,566.65 21.7K
15:24 1,565.85 1,565.85 1,565.85 1,565.85 15.0K
15:25 1,565.01 1,565.01 1,565.01 1,565.01 47.2K
15:26 1,562.70 1,562.70 1,562.70 1,562.70 57.2K
15:27 1,562.65 1,562.65 1,562.65 1,562.65 40.1K
15:28 1,562.79 1,562.79 1,562.79 1,562.79 34.0K
15:29 1,562.17 1,562.17 1,562.17 1,562.17 27.5K
15:30 1,560.38 1,560.38 1,560.38 1,560.38 32.9K
15:31 1,555.04 1,555.04 1,555.04 1,555.04 141.2K
15:32 1,553.81 1,553.81 1,553.81 1,553.81 118.6K
15:33 1,554.41 1,554.41 1,554.41 1,554.41 67.6K
15:34 1,552.88 1,552.88 1,552.88 1,552.88 85.6K
15:35 1,554.81 1,554.81 1,554.81 1,554.81 68.1K
15:36 1,553.62 1,553.62 1,553.62 1,553.62 52.9K
15:37 1,551.20 1,551.20 1,551.20 1,551.20 98.9K
15:38 1,551.89 1,551.89 1,551.89 1,551.89 67.8K
15:39 1,549.21 1,549.21 1,549.21 1,549.21 83.8K
15:40 1,545.98 1,545.98 1,545.98 1,545.98 74.4K
15:41 1,545.31 1,545.31 1,545.31 1,545.31 74.9K
15:42 1,544.06 1,544.06 1,544.06 1,544.06 59.8K
15:43 1,546.15 1,546.15 1,546.15 1,546.15 45.0K
15:44 1,544.57 1,544.57 1,544.57 1,544.57 35.4K
15:45 1,546.88 1,546.88 1,546.88 1,546.88 169.7K
15:46 1,546.43 1,546.43 1,546.43 1,546.43 60.3K
15:47 1,544.50 1,544.50 1,544.50 1,544.50 73.6K
15:48 1,546.82 1,546.82 1,546.82 1,546.82 50.8K
15:49 1,549.81 1,549.81 1,549.81 1,549.81 87.5K
15:50 1,549.83 1,549.83 1,549.83 1,549.83 46.3K
15:51 1,550.67 1,550.67 1,550.67 1,550.67 61.1K
15:52 1,547.69 1,547.69 1,547.69 1,547.69 49.6K
15:53 1,545.75 1,545.75 1,545.75 1,545.75 44.7K
15:54 1,545.10 1,545.10 1,545.10 1,545.10 58.7K
15:55 1,544.96 1,544.96 1,544.96 1,544.96 24.0K
15:56 1,545.65 1,545.65 1,545.65 1,545.65 63.7K
15:57 1,543.97 1,543.97 1,543.97 1,543.97 41.2K
15:58 1,544.92 1,544.92 1,544.92 1,544.92 21.2K
15:59 1,541.49 1,541.49 1,541.49 1,541.49 36.7K
16:00 1,540.32 1,540.32 1,540.32 1,540.32 41.2K
16:01 1,539.19 1,539.19 1,539.19 1,539.19 106.4K
16:02 1,538.38 1,538.38 1,538.38 1,538.38 96.6K
16:03 1,537.36 1,537.36 1,537.36 1,537.36 53.4K
16:04 1,539.90 1,539.90 1,539.90 1,539.90 43.1K
16:05 1,539.90 1,539.90 1,539.90 1,539.90 61.7K
16:06 1,539.85 1,539.85 1,539.85 1,539.85 77.3K
16:07 1,540.57 1,540.57 1,540.57 1,540.57 42.7K
16:08 1,538.66 1,538.66 1,538.66 1,538.66 49.4K
16:09 1,539.65 1,539.65 1,539.65 1,539.65 36.9K
16:10 1,540.42 1,540.42 1,540.42 1,540.42 75.2K
16:11 1,541.04 1,541.04 1,541.04 1,541.04 42.2K
16:12 1,542.40 1,542.40 1,542.40 1,542.40 41.2K
16:13 1,542.70 1,542.70 1,542.70 1,542.70 57.5K
16:14 1,543.50 1,543.50 1,543.50 1,543.50 63.1K
16:15 1,541.90 1,541.90 1,541.90 1,541.90 51.7K
16:16 1,541.65 1,541.65 1,541.65 1,541.65 51.1K
16:17 1,539.01 1,539.01 1,539.01 1,539.01 37.5K
16:18 1,537.79 1,537.79 1,537.79 1,537.79 61.4K
16:19 1,538.54 1,538.54 1,538.54 1,538.54 50.9K
16:20 1,537.81 1,537.81 1,537.81 1,537.81 62.7K
16:21 1,537.08 1,537.08 1,537.08 1,537.08 35.5K
16:22 1,536.65 1,536.65 1,536.65 1,536.65 24.7K
16:23 1,536.50 1,536.50 1,536.50 1,536.50 30.3K
16:24 1,536.57 1,536.57 1,536.57 1,536.57 28.9K
16:25 1,536.68 1,536.68 1,536.68 1,536.68 21.6K
16:26 1,535.81 1,535.81 1,535.81 1,535.81 27.1K
16:27 1,533.98 1,533.98 1,533.98 1,533.98 30.2K
16:28 1,533.86 1,533.86 1,533.86 1,533.86 226.0K
16:29 1,533.78 1,533.78 1,533.78 1,533.78 37.7K
16:30 1,534.21 1,534.21 1,534.21 1,534.21 48.1K
16:31 1,536.50 1,536.50 1,536.50 1,536.50 52.9K
16:32 1,536.56 1,536.56 1,536.56 1,536.56 55.1K
16:33 1,537.61 1,537.61 1,537.61 1,537.61 36.0K
16:34 1,538.37 1,538.37 1,538.37 1,538.37 47.8K
16:35 1,538.26 1,538.26 1,538.26 1,538.26 29.7K
16:36 1,539.16 1,539.16 1,539.16 1,539.16 39.8K
16:37 1,538.96 1,538.96 1,538.96 1,538.96 28.3K
16:38 1,537.52 1,537.52 1,537.52 1,537.52 39.2K
16:39 1,537.78 1,537.78 1,537.78 1,537.78 37.0K
16:40 1,536.14 1,536.14 1,536.14 1,536.14 28.9K
16:41 1,536.63 1,536.63 1,536.63 1,536.63 30.6K
16:42 1,536.83 1,536.83 1,536.83 1,536.83 36.7K
16:43 1,539.28 1,539.28 1,539.28 1,539.28 56.2K
16:44 1,539.10 1,539.10 1,539.10 1,539.10 41.1K
16:45 1,538.76 1,538.76 1,538.76 1,538.76 59.5K
16:46 1,538.99 1,538.99 1,538.99 1,538.99 35.8K
16:47 1,540.32 1,540.32 1,540.32 1,540.32 74.0K
16:48 1,539.89 1,539.89 1,539.89 1,539.89 36.3K
16:49 1,539.22 1,539.22 1,539.22 1,539.22 66.9K
16:50 1,539.79 1,539.79 1,539.79 1,539.79 29.4K
16:51 1,540.23 1,540.23 1,540.23 1,540.23 52.7K
16:52 1,539.49 1,539.49 1,539.49 1,539.49 37.6K
16:53 1,539.01 1,539.01 1,539.01 1,539.01 79.4K
16:54 1,540.73 1,540.73 1,540.73 1,540.73 81.2K
16:55 1,541.93 1,541.93 1,541.93 1,541.93 8,508.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし