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 1,546.17 1,546.17 1,546.17 1,546.17 795.6K
09:01 1,542.79 1,542.79 1,542.79 1,542.79 78.7K
09:02 1,546.64 1,546.64 1,546.64 1,546.64 97.6K
09:03 1,542.57 1,542.57 1,542.57 1,542.57 56.4K
09:04 1,540.25 1,540.25 1,540.25 1,540.25 113.8K
09:05 1,537.91 1,537.91 1,537.91 1,537.91 80.1K
09:06 1,539.00 1,539.00 1,539.00 1,539.00 60.5K
09:07 1,536.86 1,536.86 1,536.86 1,536.86 32.2K
09:08 1,537.14 1,537.14 1,537.14 1,537.14 97.7K
09:09 1,541.26 1,541.26 1,541.26 1,541.26 117.6K
09:10 1,545.61 1,545.61 1,545.61 1,545.61 44.2K
09:11 1,544.91 1,544.91 1,544.91 1,544.91 54.8K
09:12 1,544.18 1,544.18 1,544.18 1,544.18 32.4K
09:13 1,541.47 1,541.47 1,541.47 1,541.47 30.8K
09:14 1,539.18 1,539.18 1,539.18 1,539.18 65.3K
09:15 1,539.24 1,539.24 1,539.24 1,539.24 78.2K
09:16 1,538.14 1,538.14 1,538.14 1,538.14 39.6K
09:17 1,535.41 1,535.41 1,535.41 1,535.41 50.1K
09:18 1,533.47 1,533.47 1,533.47 1,533.47 41.7K
09:19 1,534.31 1,534.31 1,534.31 1,534.31 68.7K
09:20 1,533.35 1,533.35 1,533.35 1,533.35 48.8K
09:21 1,534.30 1,534.30 1,534.30 1,534.30 83.4K
09:22 1,534.34 1,534.34 1,534.34 1,534.34 60.8K
09:23 1,535.05 1,535.05 1,535.05 1,535.05 125.4K
09:24 1,533.66 1,533.66 1,533.66 1,533.66 24.0K
09:25 1,534.92 1,534.92 1,534.92 1,534.92 33.1K
09:26 1,535.98 1,535.98 1,535.98 1,535.98 117.1K
09:27 1,534.34 1,534.34 1,534.34 1,534.34 34.3K
09:28 1,532.69 1,532.69 1,532.69 1,532.69 44.9K
09:29 1,533.41 1,533.41 1,533.41 1,533.41 15.3K
09:30 1,531.83 1,531.83 1,531.83 1,531.83 62.2K
09:31 1,529.88 1,529.88 1,529.88 1,529.88 53.6K
09:32 1,530.54 1,530.54 1,530.54 1,530.54 78.7K
09:33 1,530.85 1,530.85 1,530.85 1,530.85 25.4K
09:34 1,530.73 1,530.73 1,530.73 1,530.73 24.1K
09:35 1,528.75 1,528.75 1,528.75 1,528.75 33.8K
09:36 1,528.49 1,528.49 1,528.49 1,528.49 27.0K
09:37 1,529.52 1,529.52 1,529.52 1,529.52 46.1K
09:38 1,530.12 1,530.12 1,530.12 1,530.12 32.8K
09:39 1,529.50 1,529.50 1,529.50 1,529.50 28.6K
09:40 1,528.47 1,528.47 1,528.47 1,528.47 8.5K
09:41 1,529.37 1,529.37 1,529.37 1,529.37 40.9K
09:42 1,528.39 1,528.39 1,528.39 1,528.39 59.6K
09:43 1,529.81 1,529.81 1,529.81 1,529.81 29.8K
09:44 1,530.17 1,530.17 1,530.17 1,530.17 19.4K
09:45 1,528.29 1,528.29 1,528.29 1,528.29 26.3K
09:46 1,527.53 1,527.53 1,527.53 1,527.53 38.0K
09:47 1,528.34 1,528.34 1,528.34 1,528.34 46.0K
09:48 1,528.74 1,528.74 1,528.74 1,528.74 22.9K
09:49 1,527.79 1,527.79 1,527.79 1,527.79 38.7K
09:50 1,528.58 1,528.58 1,528.58 1,528.58 37.1K
09:51 1,529.64 1,529.64 1,529.64 1,529.64 107.9K
09:52 1,529.93 1,529.93 1,529.93 1,529.93 46.1K
09:53 1,531.54 1,531.54 1,531.54 1,531.54 22.5K
09:54 1,531.84 1,531.84 1,531.84 1,531.84 64.7K
09:55 1,532.64 1,532.64 1,532.64 1,532.64 26.5K
09:56 1,533.37 1,533.37 1,533.37 1,533.37 49.4K
09:57 1,532.47 1,532.47 1,532.47 1,532.47 41.1K
09:58 1,533.64 1,533.64 1,533.64 1,533.64 37.9K
09:59 1,532.45 1,532.45 1,532.45 1,532.45 22.0K
10:00 1,532.47 1,532.47 1,532.47 1,532.47 23.1K
10:01 1,531.20 1,531.20 1,531.20 1,531.20 26.6K
10:02 1,531.13 1,531.13 1,531.13 1,531.13 39.3K
10:03 1,530.46 1,530.46 1,530.46 1,530.46 36.1K
10:04 1,531.47 1,531.47 1,531.47 1,531.47 34.9K
10:05 1,532.19 1,532.19 1,532.19 1,532.19 56.0K
10:06 1,531.49 1,531.49 1,531.49 1,531.49 28.6K
10:07 1,531.04 1,531.04 1,531.04 1,531.04 32.0K
10:08 1,531.70 1,531.70 1,531.70 1,531.70 16.0K
10:09 1,530.76 1,530.76 1,530.76 1,530.76 47.8K
10:10 1,531.14 1,531.14 1,531.14 1,531.14 26.8K
10:11 1,531.80 1,531.80 1,531.80 1,531.80 21.9K
10:12 1,531.94 1,531.94 1,531.94 1,531.94 54.7K
10:13 1,530.88 1,530.88 1,530.88 1,530.88 33.7K
10:14 1,528.72 1,528.72 1,528.72 1,528.72 84.0K
10:15 1,528.42 1,528.42 1,528.42 1,528.42 46.4K
10:16 1,528.58 1,528.58 1,528.58 1,528.58 24.0K
10:17 1,527.99 1,527.99 1,527.99 1,527.99 27.0K
10:18 1,527.94 1,527.94 1,527.94 1,527.94 29.6K
10:19 1,526.75 1,526.75 1,526.75 1,526.75 16.9K
10:20 1,525.27 1,525.27 1,525.27 1,525.27 54.0K
10:21 1,527.27 1,527.27 1,527.27 1,527.27 27.2K
10:22 1,527.36 1,527.36 1,527.36 1,527.36 20.9K
10:23 1,527.86 1,527.86 1,527.86 1,527.86 40.7K
10:24 1,528.36 1,528.36 1,528.36 1,528.36 19.2K
10:25 1,528.43 1,528.43 1,528.43 1,528.43 18.8K
10:26 1,529.03 1,529.03 1,529.03 1,529.03 13.3K
10:27 1,529.07 1,529.07 1,529.07 1,529.07 37.5K
10:28 1,529.18 1,529.18 1,529.18 1,529.18 18.6K
10:29 1,527.72 1,527.72 1,527.72 1,527.72 34.2K
10:30 1,528.37 1,528.37 1,528.37 1,528.37 48.9K
10:31 1,527.13 1,527.13 1,527.13 1,527.13 53.2K
10:32 1,527.79 1,527.79 1,527.79 1,527.79 25.5K
10:33 1,528.88 1,528.88 1,528.88 1,528.88 21.1K
10:34 1,529.26 1,529.26 1,529.26 1,529.26 9.2K
10:35 1,528.29 1,528.29 1,528.29 1,528.29 14.4K
10:36 1,528.00 1,528.00 1,528.00 1,528.00 13.2K
10:37 1,528.72 1,528.72 1,528.72 1,528.72 10.2K
10:38 1,529.44 1,529.44 1,529.44 1,529.44 53.9K
10:39 1,529.50 1,529.50 1,529.50 1,529.50 27.4K
10:40 1,530.24 1,530.24 1,530.24 1,530.24 23.8K
10:41 1,529.99 1,529.99 1,529.99 1,529.99 11.6K
10:42 1,529.28 1,529.28 1,529.28 1,529.28 245.6K
10:43 1,527.83 1,527.83 1,527.83 1,527.83 21.2K
10:44 1,527.52 1,527.52 1,527.52 1,527.52 23.0K
10:45 1,527.18 1,527.18 1,527.18 1,527.18 794.9K
10:46 1,527.11 1,527.11 1,527.11 1,527.11 15.5K
10:47 1,525.54 1,525.54 1,525.54 1,525.54 26.5K
10:48 1,526.51 1,526.51 1,526.51 1,526.51 36.6K
10:49 1,526.86 1,526.86 1,526.86 1,526.86 37.0K
10:50 1,527.63 1,527.63 1,527.63 1,527.63 37.3K
10:51 1,527.40 1,527.40 1,527.40 1,527.40 557.5K
10:52 1,528.93 1,528.93 1,528.93 1,528.93 31.3K
10:53 1,529.72 1,529.72 1,529.72 1,529.72 25.2K
10:54 1,529.61 1,529.61 1,529.61 1,529.61 24.6K
10:55 1,530.01 1,530.01 1,530.01 1,530.01 50.8K
10:56 1,529.16 1,529.16 1,529.16 1,529.16 24.2K
10:57 1,530.83 1,530.83 1,530.83 1,530.83 41.2K
10:58 1,530.52 1,530.52 1,530.52 1,530.52 12.1K
10:59 1,530.79 1,530.79 1,530.79 1,530.79 16.4K
11:00 1,530.53 1,530.53 1,530.53 1,530.53 10.9K
11:01 1,530.39 1,530.39 1,530.39 1,530.39 25.7K
11:02 1,530.33 1,530.33 1,530.33 1,530.33 28.1K
11:03 1,530.10 1,530.10 1,530.10 1,530.10 38.3K
11:04 1,530.32 1,530.32 1,530.32 1,530.32 29.4K
11:05 1,529.78 1,529.78 1,529.78 1,529.78 12.2K
11:06 1,530.95 1,530.95 1,530.95 1,530.95 21.3K
11:07 1,530.63 1,530.63 1,530.63 1,530.63 11.2K
11:08 1,529.91 1,529.91 1,529.91 1,529.91 19.9K
11:09 1,530.47 1,530.47 1,530.47 1,530.47 9.2K
11:10 1,531.21 1,531.21 1,531.21 1,531.21 26.1K
11:11 1,531.26 1,531.26 1,531.26 1,531.26 18.1K
11:12 1,531.25 1,531.25 1,531.25 1,531.25 9.2K
11:13 1,532.30 1,532.30 1,532.30 1,532.30 12.1K
11:14 1,532.79 1,532.79 1,532.79 1,532.79 25.4K
11:15 1,534.26 1,534.26 1,534.26 1,534.26 62.9K
11:16 1,535.02 1,535.02 1,535.02 1,535.02 38.6K
11:17 1,534.40 1,534.40 1,534.40 1,534.40 11.0K
11:18 1,534.62 1,534.62 1,534.62 1,534.62 13.6K
11:19 1,534.73 1,534.73 1,534.73 1,534.73 38.6K
11:20 1,535.22 1,535.22 1,535.22 1,535.22 6.8K
11:21 1,534.40 1,534.40 1,534.40 1,534.40 32.1K
11:22 1,534.55 1,534.55 1,534.55 1,534.55 12.2K
11:23 1,534.67 1,534.67 1,534.67 1,534.67 23.6K
11:24 1,533.96 1,533.96 1,533.96 1,533.96 23.0K
11:25 1,533.01 1,533.01 1,533.01 1,533.01 24.4K
11:26 1,533.06 1,533.06 1,533.06 1,533.06 19.6K
11:27 1,532.91 1,532.91 1,532.91 1,532.91 31.4K
11:28 1,532.75 1,532.75 1,532.75 1,532.75 17.4K
11:29 1,532.73 1,532.73 1,532.73 1,532.73 24.5K
11:30 1,533.87 1,533.87 1,533.87 1,533.87 20.2K
11:31 1,533.60 1,533.60 1,533.60 1,533.60 43.5K
11:32 1,534.10 1,534.10 1,534.10 1,534.10 39.6K
11:33 1,533.76 1,533.76 1,533.76 1,533.76 8.9K
11:34 1,532.35 1,532.35 1,532.35 1,532.35 26.2K
11:35 1,532.29 1,532.29 1,532.29 1,532.29 21.3K
11:36 1,531.91 1,531.91 1,531.91 1,531.91 25.2K
11:37 1,532.10 1,532.10 1,532.10 1,532.10 15.3K
11:38 1,531.98 1,531.98 1,531.98 1,531.98 6.3K
11:39 1,531.29 1,531.29 1,531.29 1,531.29 16.7K
11:40 1,530.64 1,530.64 1,530.64 1,530.64 19.7K
11:41 1,528.57 1,528.57 1,528.57 1,528.57 12.9K
11:42 1,528.53 1,528.53 1,528.53 1,528.53 37.2K
11:43 1,529.25 1,529.25 1,529.25 1,529.25 24.4K
11:44 1,527.63 1,527.63 1,527.63 1,527.63 17.3K
11:45 1,526.38 1,526.38 1,526.38 1,526.38 25.6K
11:46 1,527.16 1,527.16 1,527.16 1,527.16 36.7K
11:47 1,525.98 1,525.98 1,525.98 1,525.98 73.0K
11:48 1,526.12 1,526.12 1,526.12 1,526.12 14.9K
11:49 1,526.95 1,526.95 1,526.95 1,526.95 21.4K
11:50 1,526.69 1,526.69 1,526.69 1,526.69 36.7K
11:51 1,526.78 1,526.78 1,526.78 1,526.78 16.9K
11:52 1,524.85 1,524.85 1,524.85 1,524.85 59.6K
11:53 1,524.32 1,524.32 1,524.32 1,524.32 44.5K
11:54 1,524.59 1,524.59 1,524.59 1,524.59 12.7K
11:55 1,524.02 1,524.02 1,524.02 1,524.02 20.2K
11:56 1,523.98 1,523.98 1,523.98 1,523.98 24.0K
11:57 1,522.91 1,522.91 1,522.91 1,522.91 19.0K
11:58 1,522.00 1,522.00 1,522.00 1,522.00 33.0K
11:59 1,520.75 1,520.75 1,520.75 1,520.75 15.7K
12:00 1,519.31 1,519.31 1,519.31 1,519.31 26.4K
12:01 1,521.24 1,521.24 1,521.24 1,521.24 40.4K
12:02 1,521.17 1,521.17 1,521.17 1,521.17 24.5K
12:03 1,519.78 1,519.78 1,519.78 1,519.78 20.4K
12:04 1,520.15 1,520.15 1,520.15 1,520.15 18.2K
12:05 1,519.64 1,519.64 1,519.64 1,519.64 15.6K
12:06 1,519.68 1,519.68 1,519.68 1,519.68 15.5K
12:07 1,521.64 1,521.64 1,521.64 1,521.64 40.3K
12:08 1,523.12 1,523.12 1,523.12 1,523.12 29.6K
12:09 1,522.69 1,522.69 1,522.69 1,522.69 13.9K
12:10 1,521.22 1,521.22 1,521.22 1,521.22 10.1K
12:11 1,521.10 1,521.10 1,521.10 1,521.10 17.9K
12:12 1,520.61 1,520.61 1,520.61 1,520.61 10.1K
12:13 1,520.48 1,520.48 1,520.48 1,520.48 30.7K
12:14 1,520.82 1,520.82 1,520.82 1,520.82 8.0K
12:15 1,520.84 1,520.84 1,520.84 1,520.84 13.8K
12:16 1,521.21 1,521.21 1,521.21 1,521.21 9.7K
12:17 1,521.19 1,521.19 1,521.19 1,521.19 24.8K
12:18 1,521.64 1,521.64 1,521.64 1,521.64 8.1K
12:19 1,521.41 1,521.41 1,521.41 1,521.41 13.3K
12:20 1,520.51 1,520.51 1,520.51 1,520.51 21.0K
12:21 1,520.74 1,520.74 1,520.74 1,520.74 33.3K
12:22 1,521.41 1,521.41 1,521.41 1,521.41 9.5K
12:23 1,521.69 1,521.69 1,521.69 1,521.69 8.4K
12:24 1,522.07 1,522.07 1,522.07 1,522.07 5.9K
12:25 1,522.15 1,522.15 1,522.15 1,522.15 18.1K
12:26 1,520.25 1,520.25 1,520.25 1,520.25 30.4K
12:27 1,520.71 1,520.71 1,520.71 1,520.71 6.1K
12:28 1,520.40 1,520.40 1,520.40 1,520.40 12.7K
12:29 1,521.88 1,521.88 1,521.88 1,521.88 20.5K
12:30 1,521.74 1,521.74 1,521.74 1,521.74 3.6K
12:31 1,521.53 1,521.53 1,521.53 1,521.53 40.6K
12:32 1,520.96 1,520.96 1,520.96 1,520.96 65.9K
12:33 1,521.26 1,521.26 1,521.26 1,521.26 12.4K
12:34 1,522.38 1,522.38 1,522.38 1,522.38 12.9K
12:35 1,522.02 1,522.02 1,522.02 1,522.02 4.5K
12:36 1,522.22 1,522.22 1,522.22 1,522.22 8.1K
12:37 1,522.96 1,522.96 1,522.96 1,522.96 10.5K
12:38 1,523.36 1,523.36 1,523.36 1,523.36 41.5K
12:39 1,523.29 1,523.29 1,523.29 1,523.29 19.1K
12:40 1,523.71 1,523.71 1,523.71 1,523.71 10.6K
12:41 1,523.17 1,523.17 1,523.17 1,523.17 42.4K
12:42 1,522.80 1,522.80 1,522.80 1,522.80 90.2K
12:43 1,522.52 1,522.52 1,522.52 1,522.52 7.2K
12:44 1,522.71 1,522.71 1,522.71 1,522.71 18.6K
12:45 1,523.29 1,523.29 1,523.29 1,523.29 14.3K
12:46 1,523.30 1,523.30 1,523.30 1,523.30 41.4K
12:47 1,523.33 1,523.33 1,523.33 1,523.33 10.3K
12:48 1,523.05 1,523.05 1,523.05 1,523.05 7.1K
12:49 1,522.91 1,522.91 1,522.91 1,522.91 12.8K
12:50 1,523.59 1,523.59 1,523.59 1,523.59 8.8K
12:51 1,522.84 1,522.84 1,522.84 1,522.84 5.0K
12:52 1,522.96 1,522.96 1,522.96 1,522.96 17.5K
12:53 1,523.26 1,523.26 1,523.26 1,523.26 28.7K
12:54 1,523.32 1,523.32 1,523.32 1,523.32 12.4K
12:55 1,523.16 1,523.16 1,523.16 1,523.16 16.8K
12:56 1,524.45 1,524.45 1,524.45 1,524.45 29.1K
12:57 1,524.36 1,524.36 1,524.36 1,524.36 11.7K
12:58 1,525.04 1,525.04 1,525.04 1,525.04 11.7K
12:59 1,524.78 1,524.78 1,524.78 1,524.78 6.1K
13:00 1,526.02 1,526.02 1,526.02 1,526.02 28.6K
13:01 1,524.62 1,524.62 1,524.62 1,524.62 19.4K
13:02 1,524.86 1,524.86 1,524.86 1,524.86 17.7K
13:03 1,526.07 1,526.07 1,526.07 1,526.07 15.7K
13:04 1,526.23 1,526.23 1,526.23 1,526.23 20.5K
13:05 1,526.28 1,526.28 1,526.28 1,526.28 18.6K
13:06 1,527.09 1,527.09 1,527.09 1,527.09 18.5K
13:07 1,527.10 1,527.10 1,527.10 1,527.10 11.6K
13:08 1,527.28 1,527.28 1,527.28 1,527.28 38.2K
13:09 1,525.76 1,525.76 1,525.76 1,525.76 38.6K
13:10 1,525.12 1,525.12 1,525.12 1,525.12 11.5K
13:11 1,525.09 1,525.09 1,525.09 1,525.09 41.9K
13:12 1,525.95 1,525.95 1,525.95 1,525.95 9.5K
13:13 1,525.68 1,525.68 1,525.68 1,525.68 3.9K
13:14 1,525.55 1,525.55 1,525.55 1,525.55 8.1K
13:15 1,524.07 1,524.07 1,524.07 1,524.07 18.9K
13:16 1,523.51 1,523.51 1,523.51 1,523.51 25.0K
13:17 1,523.97 1,523.97 1,523.97 1,523.97 9.8K
13:18 1,524.17 1,524.17 1,524.17 1,524.17 5.3K
13:19 1,523.78 1,523.78 1,523.78 1,523.78 26.6K
13:20 1,523.74 1,523.74 1,523.74 1,523.74 28.2K
13:21 1,523.31 1,523.31 1,523.31 1,523.31 13.2K
13:22 1,523.04 1,523.04 1,523.04 1,523.04 16.0K
13:23 1,523.34 1,523.34 1,523.34 1,523.34 10.8K
13:24 1,523.72 1,523.72 1,523.72 1,523.72 8.6K
13:25 1,523.16 1,523.16 1,523.16 1,523.16 26.7K
13:26 1,524.20 1,524.20 1,524.20 1,524.20 14.0K
13:27 1,523.94 1,523.94 1,523.94 1,523.94 32.9K
13:28 1,523.20 1,523.20 1,523.20 1,523.20 15.4K
13:29 1,523.08 1,523.08 1,523.08 1,523.08 13.1K
13:30 1,522.59 1,522.59 1,522.59 1,522.59 44.0K
13:31 1,523.55 1,523.55 1,523.55 1,523.55 51.7K
13:32 1,523.62 1,523.62 1,523.62 1,523.62 9.1K
13:33 1,523.47 1,523.47 1,523.47 1,523.47 9.4K
13:34 1,522.60 1,522.60 1,522.60 1,522.60 10.3K
13:35 1,522.71 1,522.71 1,522.71 1,522.71 11.0K
13:36 1,522.95 1,522.95 1,522.95 1,522.95 7.9K
13:37 1,523.19 1,523.19 1,523.19 1,523.19 29.6K
13:38 1,523.51 1,523.51 1,523.51 1,523.51 26.7K
13:39 1,523.46 1,523.46 1,523.46 1,523.46 19.9K
13:40 1,522.85 1,522.85 1,522.85 1,522.85 47.3K
13:41 1,523.06 1,523.06 1,523.06 1,523.06 22.5K
13:42 1,522.76 1,522.76 1,522.76 1,522.76 9.7K
13:43 1,522.79 1,522.79 1,522.79 1,522.79 11.4K
13:44 1,522.85 1,522.85 1,522.85 1,522.85 9.2K
13:45 1,522.65 1,522.65 1,522.65 1,522.65 16.2K
13:46 1,522.62 1,522.62 1,522.62 1,522.62 16.0K
13:47 1,523.76 1,523.76 1,523.76 1,523.76 15.2K
13:48 1,523.41 1,523.41 1,523.41 1,523.41 18.5K
13:49 1,522.64 1,522.64 1,522.64 1,522.64 18.1K
13:50 1,522.06 1,522.06 1,522.06 1,522.06 33.3K
13:51 1,521.76 1,521.76 1,521.76 1,521.76 30.6K
13:52 1,522.44 1,522.44 1,522.44 1,522.44 17.6K
13:53 1,522.54 1,522.54 1,522.54 1,522.54 30.9K
13:54 1,522.50 1,522.50 1,522.50 1,522.50 11.6K
13:55 1,521.47 1,521.47 1,521.47 1,521.47 11.9K
13:56 1,521.61 1,521.61 1,521.61 1,521.61 14.9K
13:57 1,523.01 1,523.01 1,523.01 1,523.01 15.4K
13:58 1,522.84 1,522.84 1,522.84 1,522.84 13.9K
13:59 1,522.57 1,522.57 1,522.57 1,522.57 20.9K
14:00 1,522.56 1,522.56 1,522.56 1,522.56 8.4K
14:01 1,523.29 1,523.29 1,523.29 1,523.29 16.7K
14:02 1,521.96 1,521.96 1,521.96 1,521.96 14.9K
14:03 1,522.97 1,522.97 1,522.97 1,522.97 12.0K
14:04 1,523.39 1,523.39 1,523.39 1,523.39 13.8K
14:05 1,523.19 1,523.19 1,523.19 1,523.19 12.7K
14:06 1,522.45 1,522.45 1,522.45 1,522.45 8.0K
14:07 1,521.72 1,521.72 1,521.72 1,521.72 8.3K
14:08 1,521.56 1,521.56 1,521.56 1,521.56 18.6K
14:09 1,521.64 1,521.64 1,521.64 1,521.64 18.5K
14:10 1,521.95 1,521.95 1,521.95 1,521.95 9.8K
14:11 1,522.43 1,522.43 1,522.43 1,522.43 10.3K
14:12 1,522.62 1,522.62 1,522.62 1,522.62 10.0K
14:13 1,522.24 1,522.24 1,522.24 1,522.24 12.7K
14:14 1,522.23 1,522.23 1,522.23 1,522.23 17.7K
14:15 1,522.04 1,522.04 1,522.04 1,522.04 15.6K
14:16 1,522.59 1,522.59 1,522.59 1,522.59 18.7K
14:17 1,522.77 1,522.77 1,522.77 1,522.77 20.3K
14:18 1,523.23 1,523.23 1,523.23 1,523.23 12.8K
14:19 1,523.02 1,523.02 1,523.02 1,523.02 19.8K
14:20 1,523.76 1,523.76 1,523.76 1,523.76 11.5K
14:21 1,523.79 1,523.79 1,523.79 1,523.79 22.6K
14:22 1,524.15 1,524.15 1,524.15 1,524.15 14.6K
14:23 1,524.11 1,524.11 1,524.11 1,524.11 29.9K
14:24 1,523.87 1,523.87 1,523.87 1,523.87 16.8K
14:25 1,523.55 1,523.55 1,523.55 1,523.55 12.1K
14:26 1,523.52 1,523.52 1,523.52 1,523.52 16.3K
14:27 1,523.75 1,523.75 1,523.75 1,523.75 22.7K
14:28 1,524.74 1,524.74 1,524.74 1,524.74 46.1K
14:29 1,524.74 1,524.74 1,524.74 1,524.74 12.9K
14:30 1,524.26 1,524.26 1,524.26 1,524.26 14.5K
14:31 1,523.54 1,523.54 1,523.54 1,523.54 167.7K
14:32 1,523.23 1,523.23 1,523.23 1,523.23 17.1K
14:33 1,522.80 1,522.80 1,522.80 1,522.80 16.4K
14:34 1,523.13 1,523.13 1,523.13 1,523.13 12.2K
14:35 1,523.64 1,523.64 1,523.64 1,523.64 27.3K
14:36 1,524.32 1,524.32 1,524.32 1,524.32 26.5K
14:37 1,524.36 1,524.36 1,524.36 1,524.36 26.7K
14:38 1,523.32 1,523.32 1,523.32 1,523.32 22.2K
14:39 1,523.17 1,523.17 1,523.17 1,523.17 13.1K
14:40 1,525.06 1,525.06 1,525.06 1,525.06 30.1K
14:41 1,525.70 1,525.70 1,525.70 1,525.70 29.7K
14:42 1,525.82 1,525.82 1,525.82 1,525.82 15.2K
14:43 1,526.06 1,526.06 1,526.06 1,526.06 34.0K
14:44 1,526.59 1,526.59 1,526.59 1,526.59 16.8K
14:45 1,524.85 1,524.85 1,524.85 1,524.85 22.6K
14:46 1,525.98 1,525.98 1,525.98 1,525.98 21.1K
14:47 1,526.04 1,526.04 1,526.04 1,526.04 8.2K
14:48 1,526.35 1,526.35 1,526.35 1,526.35 9.3K
14:49 1,526.51 1,526.51 1,526.51 1,526.51 27.4K
14:50 1,525.91 1,525.91 1,525.91 1,525.91 21.5K
14:51 1,526.02 1,526.02 1,526.02 1,526.02 23.9K
14:52 1,526.15 1,526.15 1,526.15 1,526.15 22.8K
14:53 1,526.31 1,526.31 1,526.31 1,526.31 11.1K
14:54 1,526.56 1,526.56 1,526.56 1,526.56 9.6K
14:55 1,526.15 1,526.15 1,526.15 1,526.15 168.8K
14:56 1,525.30 1,525.30 1,525.30 1,525.30 10.2K
14:57 1,524.37 1,524.37 1,524.37 1,524.37 14.7K
14:58 1,524.68 1,524.68 1,524.68 1,524.68 47.2K
14:59 1,524.91 1,524.91 1,524.91 1,524.91 29.1K
15:00 1,525.77 1,525.77 1,525.77 1,525.77 13.0K
15:01 1,525.87 1,525.87 1,525.87 1,525.87 73.1K
15:02 1,524.98 1,524.98 1,524.98 1,524.98 93.1K
15:03 1,524.75 1,524.75 1,524.75 1,524.75 7.6K
15:04 1,524.51 1,524.51 1,524.51 1,524.51 15.8K
15:05 1,523.28 1,523.28 1,523.28 1,523.28 31.6K
15:06 1,523.77 1,523.77 1,523.77 1,523.77 24.2K
15:07 1,523.62 1,523.62 1,523.62 1,523.62 12.9K
15:08 1,523.09 1,523.09 1,523.09 1,523.09 9.7K
15:09 1,522.82 1,522.82 1,522.82 1,522.82 42.9K
15:10 1,522.66 1,522.66 1,522.66 1,522.66 23.1K
15:11 1,522.66 1,522.66 1,522.66 1,522.66 11.4K
15:12 1,523.78 1,523.78 1,523.78 1,523.78 21.1K
15:13 1,524.40 1,524.40 1,524.40 1,524.40 8.1K
15:14 1,523.43 1,523.43 1,523.43 1,523.43 56.8K
15:15 1,523.52 1,523.52 1,523.52 1,523.52 18.8K
15:16 1,523.39 1,523.39 1,523.39 1,523.39 12.7K
15:17 1,523.63 1,523.63 1,523.63 1,523.63 17.1K
15:18 1,523.73 1,523.73 1,523.73 1,523.73 15.9K
15:19 1,523.77 1,523.77 1,523.77 1,523.77 10.4K
15:20 1,523.61 1,523.61 1,523.61 1,523.61 12.7K
15:21 1,523.71 1,523.71 1,523.71 1,523.71 16.1K
15:22 1,523.96 1,523.96 1,523.96 1,523.96 52.9K
15:23 1,523.85 1,523.85 1,523.85 1,523.85 13.5K
15:24 1,524.61 1,524.61 1,524.61 1,524.61 16.7K
15:25 1,523.99 1,523.99 1,523.99 1,523.99 30.8K
15:26 1,524.10 1,524.10 1,524.10 1,524.10 24.0K
15:27 1,525.26 1,525.26 1,525.26 1,525.26 28.8K
15:28 1,525.08 1,525.08 1,525.08 1,525.08 15.5K
15:29 1,524.52 1,524.52 1,524.52 1,524.52 21.1K
15:30 1,523.21 1,523.21 1,523.21 1,523.21 66.8K
15:31 1,527.81 1,527.81 1,527.81 1,527.81 0.0K
15:32 1,528.86 1,528.86 1,528.86 1,528.86 0.0K
15:33 1,529.46 1,529.46 1,529.46 1,529.46 0.0K
15:34 1,532.35 1,532.35 1,532.35 1,532.35 0.0K
15:35 1,535.94 1,535.94 1,535.94 1,535.94 0.0K
15:36 1,533.58 1,533.58 1,533.58 1,533.58 0.0K
15:37 1,533.02 1,533.02 1,533.02 1,533.02 0.0K
15:38 1,531.39 1,531.39 1,531.39 1,531.39 0.0K
15:39 1,532.66 1,532.66 1,532.66 1,532.66 452.7K
15:40 1,533.24 1,533.24 1,533.24 1,533.24 53.9K
15:41 1,532.45 1,532.45 1,532.45 1,532.45 56.8K
15:42 1,532.11 1,532.11 1,532.11 1,532.11 47.7K
15:43 1,532.15 1,532.15 1,532.15 1,532.15 46.4K
15:44 1,531.02 1,531.02 1,531.02 1,531.02 67.7K
15:45 1,530.27 1,530.27 1,530.27 1,530.27 286.9K
15:46 1,531.49 1,531.49 1,531.49 1,531.49 36.6K
15:47 1,529.63 1,529.63 1,529.63 1,529.63 53.0K
15:48 1,531.32 1,531.32 1,531.32 1,531.32 60.3K
15:49 1,529.76 1,529.76 1,529.76 1,529.76 57.5K
15:50 1,529.92 1,529.92 1,529.92 1,529.92 49.0K
15:51 1,531.91 1,531.91 1,531.91 1,531.91 55.3K
15:52 1,532.30 1,532.30 1,532.30 1,532.30 24.4K
15:53 1,532.03 1,532.03 1,532.03 1,532.03 42.6K
15:54 1,531.93 1,531.93 1,531.93 1,531.93 36.9K
15:55 1,532.58 1,532.58 1,532.58 1,532.58 53.8K
15:56 1,533.38 1,533.38 1,533.38 1,533.38 79.3K
15:57 1,532.43 1,532.43 1,532.43 1,532.43 44.2K
15:58 1,531.84 1,531.84 1,531.84 1,531.84 63.7K
15:59 1,530.89 1,530.89 1,530.89 1,530.89 76.4K
16:00 1,531.01 1,531.01 1,531.01 1,531.01 267.2K
16:01 1,532.24 1,532.24 1,532.24 1,532.24 84.5K
16:02 1,532.37 1,532.37 1,532.37 1,532.37 34.9K
16:03 1,531.78 1,531.78 1,531.78 1,531.78 44.3K
16:04 1,530.14 1,530.14 1,530.14 1,530.14 34.0K
16:05 1,530.33 1,530.33 1,530.33 1,530.33 31.8K
16:06 1,530.16 1,530.16 1,530.16 1,530.16 86.9K
16:07 1,530.06 1,530.06 1,530.06 1,530.06 58.3K
16:08 1,532.09 1,532.09 1,532.09 1,532.09 38.4K
16:09 1,533.65 1,533.65 1,533.65 1,533.65 26.1K
16:10 1,534.01 1,534.01 1,534.01 1,534.01 20.7K
16:11 1,534.55 1,534.55 1,534.55 1,534.55 497.7K
16:12 1,535.90 1,535.90 1,535.90 1,535.90 59.5K
16:13 1,536.72 1,536.72 1,536.72 1,536.72 17.2K
16:14 1,538.04 1,538.04 1,538.04 1,538.04 22.9K
16:15 1,537.49 1,537.49 1,537.49 1,537.49 29.2K
16:16 1,536.65 1,536.65 1,536.65 1,536.65 43.3K
16:17 1,535.35 1,535.35 1,535.35 1,535.35 79.6K
16:18 1,535.65 1,535.65 1,535.65 1,535.65 39.9K
16:19 1,533.59 1,533.59 1,533.59 1,533.59 27.7K
16:20 1,534.42 1,534.42 1,534.42 1,534.42 22.2K
16:21 1,534.97 1,534.97 1,534.97 1,534.97 33.4K
16:22 1,536.35 1,536.35 1,536.35 1,536.35 8.3K
16:23 1,536.09 1,536.09 1,536.09 1,536.09 35.5K
16:24 1,537.83 1,537.83 1,537.83 1,537.83 32.7K
16:25 1,538.19 1,538.19 1,538.19 1,538.19 15.9K
16:26 1,536.52 1,536.52 1,536.52 1,536.52 18.8K
16:27 1,537.57 1,537.57 1,537.57 1,537.57 31.4K
16:28 1,537.15 1,537.15 1,537.15 1,537.15 8.1K
16:29 1,537.57 1,537.57 1,537.57 1,537.57 18.2K
16:30 1,537.69 1,537.69 1,537.69 1,537.69 19.9K
16:31 1,538.75 1,538.75 1,538.75 1,538.75 46.4K
16:32 1,539.17 1,539.17 1,539.17 1,539.17 74.3K
16:33 1,539.06 1,539.06 1,539.06 1,539.06 23.2K
16:34 1,538.84 1,538.84 1,538.84 1,538.84 36.9K
16:35 1,539.74 1,539.74 1,539.74 1,539.74 31.9K
16:36 1,540.78 1,540.78 1,540.78 1,540.78 23.0K
16:37 1,539.53 1,539.53 1,539.53 1,539.53 31.3K
16:38 1,538.53 1,538.53 1,538.53 1,538.53 16.7K
16:39 1,538.88 1,538.88 1,538.88 1,538.88 26.2K
16:40 1,538.80 1,538.80 1,538.80 1,538.80 41.9K
16:41 1,539.16 1,539.16 1,539.16 1,539.16 16.6K
16:42 1,539.87 1,539.87 1,539.87 1,539.87 26.2K
16:43 1,539.52 1,539.52 1,539.52 1,539.52 56.6K
16:44 1,539.60 1,539.60 1,539.60 1,539.60 47.8K
16:45 1,539.72 1,539.72 1,539.72 1,539.72 26.0K
16:46 1,539.50 1,539.50 1,539.50 1,539.50 22.0K
16:47 1,538.88 1,538.88 1,538.88 1,538.88 40.1K
16:48 1,538.77 1,538.77 1,538.77 1,538.77 16.7K
16:49 1,538.20 1,538.20 1,538.20 1,538.20 116.3K
16:50 1,538.46 1,538.46 1,538.46 1,538.46 37.7K
16:51 1,538.69 1,538.69 1,538.69 1,538.69 39.8K
16:52 1,539.03 1,539.03 1,539.03 1,539.03 34.3K
16:53 1,539.09 1,539.09 1,539.09 1,539.09 41.4K
16:54 1,538.94 1,538.94 1,538.94 1,538.94 35.7K
16:55 1,539.45 1,539.45 1,539.45 1,539.45 8,195.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし