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 1,547.20 1,547.20 1,547.20 1,547.20 878.6K
09:01 1,544.96 1,544.96 1,544.96 1,544.96 101.1K
09:02 1,540.93 1,540.93 1,540.93 1,540.93 212.0K
09:03 1,539.65 1,539.65 1,539.65 1,539.65 77.0K
09:04 1,540.31 1,540.31 1,540.31 1,540.31 72.2K
09:05 1,540.31 1,540.31 1,540.31 1,540.31 84.2K
09:06 1,540.30 1,540.30 1,540.30 1,540.30 230.9K
09:07 1,540.04 1,540.04 1,540.04 1,540.04 102.7K
09:08 1,539.96 1,539.96 1,539.96 1,539.96 197.9K
09:09 1,540.15 1,540.15 1,540.15 1,540.15 109.3K
09:10 1,540.91 1,540.91 1,540.91 1,540.91 127.5K
09:11 1,542.18 1,542.18 1,542.18 1,542.18 96.6K
09:12 1,541.69 1,541.69 1,541.69 1,541.69 58.6K
09:13 1,540.96 1,540.96 1,540.96 1,540.96 69.9K
09:14 1,541.96 1,541.96 1,541.96 1,541.96 78.6K
09:15 1,541.26 1,541.26 1,541.26 1,541.26 44.0K
09:16 1,541.42 1,541.42 1,541.42 1,541.42 53.0K
09:17 1,541.64 1,541.64 1,541.64 1,541.64 40.2K
09:18 1,542.10 1,542.10 1,542.10 1,542.10 27.3K
09:19 1,543.08 1,543.08 1,543.08 1,543.08 31.5K
09:20 1,543.13 1,543.13 1,543.13 1,543.13 78.5K
09:21 1,543.22 1,543.22 1,543.22 1,543.22 31.0K
09:22 1,543.23 1,543.23 1,543.23 1,543.23 87.7K
09:23 1,543.34 1,543.34 1,543.34 1,543.34 31.3K
09:24 1,543.63 1,543.63 1,543.63 1,543.63 77.0K
09:25 1,544.44 1,544.44 1,544.44 1,544.44 46.8K
09:26 1,544.93 1,544.93 1,544.93 1,544.93 67.6K
09:27 1,545.05 1,545.05 1,545.05 1,545.05 29.7K
09:28 1,544.27 1,544.27 1,544.27 1,544.27 68.4K
09:29 1,544.44 1,544.44 1,544.44 1,544.44 23.6K
09:30 1,543.56 1,543.56 1,543.56 1,543.56 51.6K
09:31 1,542.96 1,542.96 1,542.96 1,542.96 53.4K
09:32 1,543.38 1,543.38 1,543.38 1,543.38 60.6K
09:33 1,544.60 1,544.60 1,544.60 1,544.60 52.0K
09:34 1,545.18 1,545.18 1,545.18 1,545.18 31.0K
09:35 1,545.12 1,545.12 1,545.12 1,545.12 38.0K
09:36 1,545.38 1,545.38 1,545.38 1,545.38 108.6K
09:37 1,545.07 1,545.07 1,545.07 1,545.07 20.6K
09:38 1,545.63 1,545.63 1,545.63 1,545.63 38.7K
09:39 1,545.72 1,545.72 1,545.72 1,545.72 30.4K
09:40 1,545.37 1,545.37 1,545.37 1,545.37 42.5K
09:41 1,545.20 1,545.20 1,545.20 1,545.20 55.4K
09:42 1,544.44 1,544.44 1,544.44 1,544.44 42.6K
09:43 1,544.12 1,544.12 1,544.12 1,544.12 34.2K
09:44 1,544.23 1,544.23 1,544.23 1,544.23 34.7K
09:45 1,544.66 1,544.66 1,544.66 1,544.66 40.0K
09:46 1,543.93 1,543.93 1,543.93 1,543.93 37.5K
09:47 1,543.21 1,543.21 1,543.21 1,543.21 68.8K
09:48 1,543.42 1,543.42 1,543.42 1,543.42 24.4K
09:49 1,543.35 1,543.35 1,543.35 1,543.35 9.5K
09:50 1,543.45 1,543.45 1,543.45 1,543.45 6.4K
09:51 1,543.03 1,543.03 1,543.03 1,543.03 33.5K
09:52 1,543.02 1,543.02 1,543.02 1,543.02 35.2K
09:53 1,544.19 1,544.19 1,544.19 1,544.19 29.8K
09:54 1,544.33 1,544.33 1,544.33 1,544.33 74.7K
09:55 1,544.55 1,544.55 1,544.55 1,544.55 42.0K
09:56 1,544.57 1,544.57 1,544.57 1,544.57 40.8K
09:57 1,544.22 1,544.22 1,544.22 1,544.22 34.0K
09:58 1,543.56 1,543.56 1,543.56 1,543.56 16.6K
09:59 1,543.87 1,543.87 1,543.87 1,543.87 15.7K
10:00 1,544.36 1,544.36 1,544.36 1,544.36 63.7K
10:01 1,543.67 1,543.67 1,543.67 1,543.67 123.2K
10:02 1,544.31 1,544.31 1,544.31 1,544.31 70.8K
10:03 1,544.62 1,544.62 1,544.62 1,544.62 34.6K
10:04 1,545.38 1,545.38 1,545.38 1,545.38 92.6K
10:05 1,545.10 1,545.10 1,545.10 1,545.10 32.1K
10:06 1,544.92 1,544.92 1,544.92 1,544.92 25.6K
10:07 1,544.76 1,544.76 1,544.76 1,544.76 29.0K
10:08 1,544.79 1,544.79 1,544.79 1,544.79 12.2K
10:09 1,544.77 1,544.77 1,544.77 1,544.77 29.1K
10:10 1,544.67 1,544.67 1,544.67 1,544.67 25.5K
10:11 1,544.75 1,544.75 1,544.75 1,544.75 12.0K
10:12 1,544.25 1,544.25 1,544.25 1,544.25 15.2K
10:13 1,544.00 1,544.00 1,544.00 1,544.00 18.8K
10:14 1,544.12 1,544.12 1,544.12 1,544.12 70.4K
10:15 1,543.59 1,543.59 1,543.59 1,543.59 23.4K
10:16 1,543.78 1,543.78 1,543.78 1,543.78 55.7K
10:17 1,543.83 1,543.83 1,543.83 1,543.83 53.7K
10:18 1,543.93 1,543.93 1,543.93 1,543.93 15.9K
10:19 1,544.17 1,544.17 1,544.17 1,544.17 21.0K
10:20 1,543.45 1,543.45 1,543.45 1,543.45 21.7K
10:21 1,542.79 1,542.79 1,542.79 1,542.79 16.3K
10:22 1,543.04 1,543.04 1,543.04 1,543.04 15.9K
10:23 1,542.53 1,542.53 1,542.53 1,542.53 44.8K
10:24 1,541.73 1,541.73 1,541.73 1,541.73 43.7K
10:25 1,541.62 1,541.62 1,541.62 1,541.62 40.0K
10:26 1,542.02 1,542.02 1,542.02 1,542.02 21.2K
10:27 1,541.94 1,541.94 1,541.94 1,541.94 24.8K
10:28 1,541.32 1,541.32 1,541.32 1,541.32 18.3K
10:29 1,541.04 1,541.04 1,541.04 1,541.04 16.4K
10:30 1,541.47 1,541.47 1,541.47 1,541.47 94.0K
10:31 1,542.49 1,542.49 1,542.49 1,542.49 33.2K
10:32 1,543.84 1,543.84 1,543.84 1,543.84 67.5K
10:33 1,543.42 1,543.42 1,543.42 1,543.42 28.0K
10:34 1,543.31 1,543.31 1,543.31 1,543.31 15.3K
10:35 1,543.30 1,543.30 1,543.30 1,543.30 156.8K
10:36 1,543.55 1,543.55 1,543.55 1,543.55 46.3K
10:37 1,545.05 1,545.05 1,545.05 1,545.05 48.0K
10:38 1,543.60 1,543.60 1,543.60 1,543.60 50.9K
10:39 1,543.28 1,543.28 1,543.28 1,543.28 29.7K
10:40 1,543.05 1,543.05 1,543.05 1,543.05 13.8K
10:41 1,543.02 1,543.02 1,543.02 1,543.02 64.0K
10:42 1,542.74 1,542.74 1,542.74 1,542.74 27.1K
10:43 1,541.70 1,541.70 1,541.70 1,541.70 24.1K
10:44 1,541.86 1,541.86 1,541.86 1,541.86 33.6K
10:45 1,541.75 1,541.75 1,541.75 1,541.75 38.5K
10:46 1,542.26 1,542.26 1,542.26 1,542.26 91.9K
10:47 1,542.87 1,542.87 1,542.87 1,542.87 29.5K
10:48 1,542.92 1,542.92 1,542.92 1,542.92 24.1K
10:49 1,542.66 1,542.66 1,542.66 1,542.66 19.5K
10:50 1,542.45 1,542.45 1,542.45 1,542.45 40.2K
10:51 1,542.12 1,542.12 1,542.12 1,542.12 28.4K
10:52 1,541.70 1,541.70 1,541.70 1,541.70 46.0K
10:53 1,542.07 1,542.07 1,542.07 1,542.07 40.2K
10:54 1,541.98 1,541.98 1,541.98 1,541.98 43.5K
10:55 1,542.33 1,542.33 1,542.33 1,542.33 116.9K
10:56 1,542.45 1,542.45 1,542.45 1,542.45 59.7K
10:57 1,542.99 1,542.99 1,542.99 1,542.99 40.3K
10:58 1,542.74 1,542.74 1,542.74 1,542.74 23.3K
10:59 1,543.17 1,543.17 1,543.17 1,543.17 17.6K
11:00 1,542.92 1,542.92 1,542.92 1,542.92 27.3K
11:01 1,543.06 1,543.06 1,543.06 1,543.06 38.3K
11:02 1,543.09 1,543.09 1,543.09 1,543.09 20.7K
11:03 1,542.43 1,542.43 1,542.43 1,542.43 27.2K
11:04 1,542.17 1,542.17 1,542.17 1,542.17 24.0K
11:05 1,542.59 1,542.59 1,542.59 1,542.59 51.0K
11:06 1,542.49 1,542.49 1,542.49 1,542.49 31.3K
11:07 1,542.36 1,542.36 1,542.36 1,542.36 48.3K
11:08 1,541.65 1,541.65 1,541.65 1,541.65 46.7K
11:09 1,540.99 1,540.99 1,540.99 1,540.99 21.5K
11:10 1,540.37 1,540.37 1,540.37 1,540.37 19.2K
11:11 1,540.09 1,540.09 1,540.09 1,540.09 15.7K
11:12 1,539.84 1,539.84 1,539.84 1,539.84 27.4K
11:13 1,540.15 1,540.15 1,540.15 1,540.15 23.6K
11:14 1,539.50 1,539.50 1,539.50 1,539.50 16.3K
11:15 1,539.60 1,539.60 1,539.60 1,539.60 38.0K
11:16 1,539.71 1,539.71 1,539.71 1,539.71 21.5K
11:17 1,539.76 1,539.76 1,539.76 1,539.76 13.7K
11:18 1,539.39 1,539.39 1,539.39 1,539.39 25.9K
11:19 1,539.19 1,539.19 1,539.19 1,539.19 19.3K
11:20 1,539.20 1,539.20 1,539.20 1,539.20 41.1K
11:21 1,539.61 1,539.61 1,539.61 1,539.61 77.0K
11:22 1,539.79 1,539.79 1,539.79 1,539.79 18.5K
11:23 1,539.70 1,539.70 1,539.70 1,539.70 167.4K
11:24 1,539.77 1,539.77 1,539.77 1,539.77 58.7K
11:25 1,539.96 1,539.96 1,539.96 1,539.96 17.3K
11:26 1,541.17 1,541.17 1,541.17 1,541.17 40.2K
11:27 1,540.82 1,540.82 1,540.82 1,540.82 7.3K
11:28 1,541.27 1,541.27 1,541.27 1,541.27 16.2K
11:29 1,541.62 1,541.62 1,541.62 1,541.62 20.5K
11:30 1,541.54 1,541.54 1,541.54 1,541.54 19.9K
11:31 1,541.87 1,541.87 1,541.87 1,541.87 11.9K
11:32 1,541.11 1,541.11 1,541.11 1,541.11 31.4K
11:33 1,541.19 1,541.19 1,541.19 1,541.19 10.3K
11:34 1,541.12 1,541.12 1,541.12 1,541.12 9.1K
11:35 1,541.31 1,541.31 1,541.31 1,541.31 17.5K
11:36 1,541.28 1,541.28 1,541.28 1,541.28 19.1K
11:37 1,541.17 1,541.17 1,541.17 1,541.17 12.2K
11:38 1,541.14 1,541.14 1,541.14 1,541.14 43.5K
11:39 1,540.74 1,540.74 1,540.74 1,540.74 49.9K
11:40 1,540.76 1,540.76 1,540.76 1,540.76 15.1K
11:41 1,540.25 1,540.25 1,540.25 1,540.25 17.2K
11:42 1,540.41 1,540.41 1,540.41 1,540.41 19.5K
11:43 1,540.25 1,540.25 1,540.25 1,540.25 5.0K
11:44 1,539.62 1,539.62 1,539.62 1,539.62 48.3K
11:45 1,539.83 1,539.83 1,539.83 1,539.83 18.5K
11:46 1,539.97 1,539.97 1,539.97 1,539.97 79.0K
11:47 1,540.16 1,540.16 1,540.16 1,540.16 33.4K
11:48 1,540.08 1,540.08 1,540.08 1,540.08 19.8K
11:49 1,540.09 1,540.09 1,540.09 1,540.09 32.2K
11:50 1,540.70 1,540.70 1,540.70 1,540.70 110.5K
11:51 1,540.37 1,540.37 1,540.37 1,540.37 53.3K
11:52 1,540.23 1,540.23 1,540.23 1,540.23 34.1K
11:53 1,540.27 1,540.27 1,540.27 1,540.27 27.8K
11:54 1,540.28 1,540.28 1,540.28 1,540.28 81.8K
11:55 1,540.16 1,540.16 1,540.16 1,540.16 27.7K
11:56 1,540.18 1,540.18 1,540.18 1,540.18 31.2K
11:57 1,540.62 1,540.62 1,540.62 1,540.62 31.9K
11:58 1,540.88 1,540.88 1,540.88 1,540.88 33.3K
11:59 1,540.83 1,540.83 1,540.83 1,540.83 19.9K
12:00 1,540.45 1,540.45 1,540.45 1,540.45 65.4K
12:01 1,540.17 1,540.17 1,540.17 1,540.17 37.6K
12:02 1,540.43 1,540.43 1,540.43 1,540.43 35.5K
12:03 1,540.43 1,540.43 1,540.43 1,540.43 13.4K
12:04 1,540.60 1,540.60 1,540.60 1,540.60 60.7K
12:05 1,540.55 1,540.55 1,540.55 1,540.55 14.5K
12:06 1,539.76 1,539.76 1,539.76 1,539.76 7.6K
12:07 1,539.62 1,539.62 1,539.62 1,539.62 11.9K
12:08 1,540.18 1,540.18 1,540.18 1,540.18 27.5K
12:09 1,541.01 1,541.01 1,541.01 1,541.01 18.5K
12:10 1,541.40 1,541.40 1,541.40 1,541.40 30.4K
12:11 1,540.84 1,540.84 1,540.84 1,540.84 11.7K
12:12 1,540.63 1,540.63 1,540.63 1,540.63 18.7K
12:13 1,540.28 1,540.28 1,540.28 1,540.28 49.9K
12:14 1,540.61 1,540.61 1,540.61 1,540.61 8.2K
12:15 1,540.50 1,540.50 1,540.50 1,540.50 13.5K
12:16 1,540.91 1,540.91 1,540.91 1,540.91 15.6K
12:17 1,541.18 1,541.18 1,541.18 1,541.18 24.4K
12:18 1,541.21 1,541.21 1,541.21 1,541.21 9.8K
12:19 1,540.92 1,540.92 1,540.92 1,540.92 20.6K
12:20 1,540.66 1,540.66 1,540.66 1,540.66 14.9K
12:21 1,540.48 1,540.48 1,540.48 1,540.48 6.0K
12:22 1,540.51 1,540.51 1,540.51 1,540.51 21.1K
12:23 1,540.30 1,540.30 1,540.30 1,540.30 14.7K
12:24 1,541.35 1,541.35 1,541.35 1,541.35 16.2K
12:25 1,541.21 1,541.21 1,541.21 1,541.21 11.3K
12:26 1,541.37 1,541.37 1,541.37 1,541.37 18.2K
12:27 1,541.22 1,541.22 1,541.22 1,541.22 7.4K
12:28 1,541.09 1,541.09 1,541.09 1,541.09 15.5K
12:29 1,541.11 1,541.11 1,541.11 1,541.11 5.4K
12:30 1,541.02 1,541.02 1,541.02 1,541.02 23.1K
12:31 1,540.67 1,540.67 1,540.67 1,540.67 19.6K
12:32 1,540.79 1,540.79 1,540.79 1,540.79 15.7K
12:33 1,540.85 1,540.85 1,540.85 1,540.85 13.7K
12:34 1,540.93 1,540.93 1,540.93 1,540.93 9.8K
12:35 1,541.02 1,541.02 1,541.02 1,541.02 6.4K
12:36 1,541.11 1,541.11 1,541.11 1,541.11 58.8K
12:37 1,541.73 1,541.73 1,541.73 1,541.73 15.3K
12:38 1,541.69 1,541.69 1,541.69 1,541.69 9.7K
12:39 1,541.89 1,541.89 1,541.89 1,541.89 16.3K
12:40 1,541.94 1,541.94 1,541.94 1,541.94 8.6K
12:41 1,541.63 1,541.63 1,541.63 1,541.63 11.0K
12:42 1,542.51 1,542.51 1,542.51 1,542.51 13.1K
12:43 1,541.88 1,541.88 1,541.88 1,541.88 6.6K
12:44 1,541.69 1,541.69 1,541.69 1,541.69 24.0K
12:45 1,541.62 1,541.62 1,541.62 1,541.62 13.3K
12:46 1,541.86 1,541.86 1,541.86 1,541.86 41.3K
12:47 1,542.32 1,542.32 1,542.32 1,542.32 24.3K
12:48 1,542.50 1,542.50 1,542.50 1,542.50 9.0K
12:49 1,542.08 1,542.08 1,542.08 1,542.08 13.3K
12:50 1,541.77 1,541.77 1,541.77 1,541.77 8.9K
12:51 1,541.95 1,541.95 1,541.95 1,541.95 5.2K
12:52 1,542.38 1,542.38 1,542.38 1,542.38 15.6K
12:53 1,541.94 1,541.94 1,541.94 1,541.94 18.7K
12:54 1,541.60 1,541.60 1,541.60 1,541.60 26.8K
12:55 1,542.00 1,542.00 1,542.00 1,542.00 11.1K
12:56 1,542.17 1,542.17 1,542.17 1,542.17 13.9K
12:57 1,541.93 1,541.93 1,541.93 1,541.93 11.5K
12:58 1,541.93 1,541.93 1,541.93 1,541.93 12.5K
12:59 1,541.87 1,541.87 1,541.87 1,541.87 5.6K
13:00 1,541.41 1,541.41 1,541.41 1,541.41 42.0K
13:01 1,541.31 1,541.31 1,541.31 1,541.31 21.5K
13:02 1,540.90 1,540.90 1,540.90 1,540.90 13.2K
13:03 1,540.66 1,540.66 1,540.66 1,540.66 38.0K
13:04 1,540.38 1,540.38 1,540.38 1,540.38 86.0K
13:05 1,540.96 1,540.96 1,540.96 1,540.96 19.4K
13:06 1,540.75 1,540.75 1,540.75 1,540.75 18.2K
13:07 1,540.46 1,540.46 1,540.46 1,540.46 105.8K
13:08 1,540.60 1,540.60 1,540.60 1,540.60 10.2K
13:09 1,540.61 1,540.61 1,540.61 1,540.61 23.8K
13:10 1,540.56 1,540.56 1,540.56 1,540.56 56.5K
13:11 1,540.70 1,540.70 1,540.70 1,540.70 7.6K
13:12 1,540.73 1,540.73 1,540.73 1,540.73 12.1K
13:13 1,540.82 1,540.82 1,540.82 1,540.82 8.5K
13:14 1,540.95 1,540.95 1,540.95 1,540.95 13.3K
13:15 1,540.91 1,540.91 1,540.91 1,540.91 50.6K
13:16 1,541.30 1,541.30 1,541.30 1,541.30 38.7K
13:17 1,542.18 1,542.18 1,542.18 1,542.18 44.5K
13:18 1,542.57 1,542.57 1,542.57 1,542.57 41.8K
13:19 1,542.56 1,542.56 1,542.56 1,542.56 52.2K
13:20 1,542.63 1,542.63 1,542.63 1,542.63 40.4K
13:21 1,542.29 1,542.29 1,542.29 1,542.29 14.4K
13:22 1,542.36 1,542.36 1,542.36 1,542.36 6.7K
13:23 1,542.38 1,542.38 1,542.38 1,542.38 41.1K
13:24 1,542.78 1,542.78 1,542.78 1,542.78 37.5K
13:25 1,542.63 1,542.63 1,542.63 1,542.63 13.9K
13:26 1,542.83 1,542.83 1,542.83 1,542.83 12.9K
13:27 1,543.18 1,543.18 1,543.18 1,543.18 12.2K
13:28 1,543.46 1,543.46 1,543.46 1,543.46 30.1K
13:29 1,543.32 1,543.32 1,543.32 1,543.32 13.4K
13:30 1,543.87 1,543.87 1,543.87 1,543.87 31.0K
13:31 1,544.12 1,544.12 1,544.12 1,544.12 39.4K
13:32 1,544.04 1,544.04 1,544.04 1,544.04 19.0K
13:33 1,544.10 1,544.10 1,544.10 1,544.10 14.9K
13:34 1,544.45 1,544.45 1,544.45 1,544.45 55.4K
13:35 1,544.62 1,544.62 1,544.62 1,544.62 25.1K
13:36 1,544.69 1,544.69 1,544.69 1,544.69 19.6K
13:37 1,544.86 1,544.86 1,544.86 1,544.86 23.9K
13:38 1,544.51 1,544.51 1,544.51 1,544.51 20.2K
13:39 1,544.54 1,544.54 1,544.54 1,544.54 21.6K
13:40 1,544.54 1,544.54 1,544.54 1,544.54 36.1K
13:41 1,544.48 1,544.48 1,544.48 1,544.48 9.9K
13:42 1,544.61 1,544.61 1,544.61 1,544.61 39.6K
13:43 1,544.47 1,544.47 1,544.47 1,544.47 7.1K
13:44 1,544.38 1,544.38 1,544.38 1,544.38 10.3K
13:45 1,544.24 1,544.24 1,544.24 1,544.24 48.0K
13:46 1,543.96 1,543.96 1,543.96 1,543.96 39.2K
13:47 1,543.77 1,543.77 1,543.77 1,543.77 11.7K
13:48 1,544.25 1,544.25 1,544.25 1,544.25 16.6K
13:49 1,544.56 1,544.56 1,544.56 1,544.56 5.6K
13:50 1,544.59 1,544.59 1,544.59 1,544.59 5.3K
13:51 1,544.22 1,544.22 1,544.22 1,544.22 13.6K
13:52 1,544.25 1,544.25 1,544.25 1,544.25 12.8K
13:53 1,543.84 1,543.84 1,543.84 1,543.84 16.3K
13:54 1,543.86 1,543.86 1,543.86 1,543.86 3.6K
13:55 1,543.55 1,543.55 1,543.55 1,543.55 9.4K
13:56 1,543.22 1,543.22 1,543.22 1,543.22 8.4K
13:57 1,542.88 1,542.88 1,542.88 1,542.88 37.3K
13:58 1,543.36 1,543.36 1,543.36 1,543.36 10.1K
13:59 1,543.51 1,543.51 1,543.51 1,543.51 13.8K
14:00 1,543.42 1,543.42 1,543.42 1,543.42 7.7K
14:01 1,542.76 1,542.76 1,542.76 1,542.76 10.9K
14:02 1,542.53 1,542.53 1,542.53 1,542.53 15.4K
14:03 1,542.26 1,542.26 1,542.26 1,542.26 67.1K
14:04 1,542.50 1,542.50 1,542.50 1,542.50 21.3K
14:05 1,542.37 1,542.37 1,542.37 1,542.37 7.0K
14:06 1,542.14 1,542.14 1,542.14 1,542.14 12.6K
14:07 1,542.47 1,542.47 1,542.47 1,542.47 6.7K
14:08 1,542.16 1,542.16 1,542.16 1,542.16 15.2K
14:09 1,541.92 1,541.92 1,541.92 1,541.92 12.3K
14:10 1,540.92 1,540.92 1,540.92 1,540.92 13.2K
14:11 1,541.13 1,541.13 1,541.13 1,541.13 21.5K
14:12 1,539.80 1,539.80 1,539.80 1,539.80 22.8K
14:13 1,540.67 1,540.67 1,540.67 1,540.67 54.0K
14:14 1,540.84 1,540.84 1,540.84 1,540.84 6.9K
14:15 1,540.67 1,540.67 1,540.67 1,540.67 7.2K
14:16 1,539.90 1,539.90 1,539.90 1,539.90 29.2K
14:17 1,539.29 1,539.29 1,539.29 1,539.29 14.9K
14:18 1,538.31 1,538.31 1,538.31 1,538.31 37.1K
14:19 1,538.19 1,538.19 1,538.19 1,538.19 34.5K
14:20 1,538.48 1,538.48 1,538.48 1,538.48 9.7K
14:21 1,538.19 1,538.19 1,538.19 1,538.19 9.7K
14:22 1,538.31 1,538.31 1,538.31 1,538.31 37.1K
14:23 1,538.35 1,538.35 1,538.35 1,538.35 34.3K
14:24 1,537.81 1,537.81 1,537.81 1,537.81 28.5K
14:25 1,537.86 1,537.86 1,537.86 1,537.86 12.3K
14:26 1,537.86 1,537.86 1,537.86 1,537.86 499.9K
14:27 1,537.86 1,537.86 1,537.86 1,537.86 38.3K
14:28 1,537.32 1,537.32 1,537.32 1,537.32 37.9K
14:29 1,537.16 1,537.16 1,537.16 1,537.16 11.7K
14:30 1,537.92 1,537.92 1,537.92 1,537.92 12.3K
14:31 1,537.10 1,537.10 1,537.10 1,537.10 12.9K
14:32 1,536.51 1,536.51 1,536.51 1,536.51 10.7K
14:33 1,536.63 1,536.63 1,536.63 1,536.63 24.6K
14:34 1,536.32 1,536.32 1,536.32 1,536.32 13.4K
14:35 1,536.11 1,536.11 1,536.11 1,536.11 11.5K
14:36 1,535.77 1,535.77 1,535.77 1,535.77 40.2K
14:37 1,535.35 1,535.35 1,535.35 1,535.35 28.6K
14:38 1,535.08 1,535.08 1,535.08 1,535.08 28.2K
14:39 1,534.62 1,534.62 1,534.62 1,534.62 67.1K
14:40 1,534.85 1,534.85 1,534.85 1,534.85 24.4K
14:41 1,534.30 1,534.30 1,534.30 1,534.30 77.7K
14:42 1,534.98 1,534.98 1,534.98 1,534.98 60.1K
14:43 1,534.75 1,534.75 1,534.75 1,534.75 25.7K
14:44 1,535.05 1,535.05 1,535.05 1,535.05 18.6K
14:45 1,534.85 1,534.85 1,534.85 1,534.85 17.5K
14:46 1,534.88 1,534.88 1,534.88 1,534.88 10.2K
14:47 1,535.58 1,535.58 1,535.58 1,535.58 18.7K
14:48 1,537.77 1,537.77 1,537.77 1,537.77 16.8K
14:49 1,537.28 1,537.28 1,537.28 1,537.28 10.9K
14:50 1,537.40 1,537.40 1,537.40 1,537.40 26.0K
14:51 1,536.53 1,536.53 1,536.53 1,536.53 27.7K
14:52 1,536.29 1,536.29 1,536.29 1,536.29 213.5K
14:53 1,536.13 1,536.13 1,536.13 1,536.13 10.0K
14:54 1,535.60 1,535.60 1,535.60 1,535.60 11.8K
14:55 1,535.57 1,535.57 1,535.57 1,535.57 14.8K
14:56 1,536.10 1,536.10 1,536.10 1,536.10 28.9K
14:57 1,535.92 1,535.92 1,535.92 1,535.92 12.5K
14:58 1,535.61 1,535.61 1,535.61 1,535.61 13.1K
14:59 1,536.15 1,536.15 1,536.15 1,536.15 18.0K
15:00 1,536.51 1,536.51 1,536.51 1,536.51 12.6K
15:01 1,536.33 1,536.33 1,536.33 1,536.33 12.5K
15:02 1,536.39 1,536.39 1,536.39 1,536.39 8.4K
15:03 1,536.02 1,536.02 1,536.02 1,536.02 13.2K
15:04 1,536.08 1,536.08 1,536.08 1,536.08 12.7K
15:05 1,536.04 1,536.04 1,536.04 1,536.04 7.3K
15:06 1,536.12 1,536.12 1,536.12 1,536.12 23.4K
15:07 1,535.64 1,535.64 1,535.64 1,535.64 18.1K
15:08 1,535.68 1,535.68 1,535.68 1,535.68 8.5K
15:09 1,535.22 1,535.22 1,535.22 1,535.22 22.5K
15:10 1,535.53 1,535.53 1,535.53 1,535.53 10.0K
15:11 1,535.69 1,535.69 1,535.69 1,535.69 13.9K
15:12 1,535.97 1,535.97 1,535.97 1,535.97 6.6K
15:13 1,535.82 1,535.82 1,535.82 1,535.82 11.8K
15:14 1,535.82 1,535.82 1,535.82 1,535.82 22.3K
15:15 1,535.33 1,535.33 1,535.33 1,535.33 11.7K
15:16 1,536.83 1,536.83 1,536.83 1,536.83 10.1K
15:17 1,536.23 1,536.23 1,536.23 1,536.23 20.5K
15:18 1,535.76 1,535.76 1,535.76 1,535.76 18.6K
15:19 1,535.78 1,535.78 1,535.78 1,535.78 23.1K
15:20 1,535.88 1,535.88 1,535.88 1,535.88 48.6K
15:21 1,535.86 1,535.86 1,535.86 1,535.86 11.0K
15:22 1,535.59 1,535.59 1,535.59 1,535.59 45.2K
15:23 1,536.66 1,536.66 1,536.66 1,536.66 10.6K
15:24 1,536.84 1,536.84 1,536.84 1,536.84 12.0K
15:25 1,537.24 1,537.24 1,537.24 1,537.24 30.9K
15:26 1,536.50 1,536.50 1,536.50 1,536.50 29.0K
15:27 1,536.37 1,536.37 1,536.37 1,536.37 8.2K
15:28 1,536.50 1,536.50 1,536.50 1,536.50 15.7K
15:29 1,536.28 1,536.28 1,536.28 1,536.28 22.8K
15:30 1,536.49 1,536.49 1,536.49 1,536.49 33.4K
15:31 1,536.38 1,536.38 1,536.38 1,536.38 31.9K
15:32 1,536.02 1,536.02 1,536.02 1,536.02 96.2K
15:33 1,536.70 1,536.70 1,536.70 1,536.70 30.1K
15:34 1,537.33 1,537.33 1,537.33 1,537.33 277.8K
15:35 1,539.02 1,539.02 1,539.02 1,539.02 49.0K
15:36 1,538.20 1,538.20 1,538.20 1,538.20 44.8K
15:37 1,538.31 1,538.31 1,538.31 1,538.31 29.1K
15:38 1,538.02 1,538.02 1,538.02 1,538.02 27.5K
15:39 1,538.11 1,538.11 1,538.11 1,538.11 67.2K
15:40 1,538.14 1,538.14 1,538.14 1,538.14 8.4K
15:41 1,539.48 1,539.48 1,539.48 1,539.48 25.7K
15:42 1,539.21 1,539.21 1,539.21 1,539.21 7.4K
15:43 1,538.40 1,538.40 1,538.40 1,538.40 47.9K
15:44 1,538.56 1,538.56 1,538.56 1,538.56 14.9K
15:45 1,538.38 1,538.38 1,538.38 1,538.38 27.0K
15:46 1,538.89 1,538.89 1,538.89 1,538.89 31.9K
15:47 1,537.75 1,537.75 1,537.75 1,537.75 19.8K
15:48 1,537.23 1,537.23 1,537.23 1,537.23 34.0K
15:49 1,538.25 1,538.25 1,538.25 1,538.25 286.6K
15:50 1,539.10 1,539.10 1,539.10 1,539.10 33.4K
15:51 1,538.82 1,538.82 1,538.82 1,538.82 38.4K
15:52 1,538.03 1,538.03 1,538.03 1,538.03 49.2K
15:53 1,538.23 1,538.23 1,538.23 1,538.23 31.5K
15:54 1,539.20 1,539.20 1,539.20 1,539.20 26.9K
15:55 1,538.73 1,538.73 1,538.73 1,538.73 18.5K
15:56 1,538.45 1,538.45 1,538.45 1,538.45 18.4K
15:57 1,538.05 1,538.05 1,538.05 1,538.05 48.3K
15:58 1,537.40 1,537.40 1,537.40 1,537.40 72.8K
15:59 1,537.09 1,537.09 1,537.09 1,537.09 79.4K
16:00 1,537.97 1,537.97 1,537.97 1,537.97 75.0K
16:01 1,538.56 1,538.56 1,538.56 1,538.56 31.4K
16:02 1,539.55 1,539.55 1,539.55 1,539.55 29.2K
16:03 1,539.06 1,539.06 1,539.06 1,539.06 24.0K
16:04 1,537.97 1,537.97 1,537.97 1,537.97 15.8K
16:05 1,537.41 1,537.41 1,537.41 1,537.41 43.8K
16:06 1,537.23 1,537.23 1,537.23 1,537.23 48.2K
16:07 1,537.67 1,537.67 1,537.67 1,537.67 18.0K
16:08 1,538.49 1,538.49 1,538.49 1,538.49 20.5K
16:09 1,538.44 1,538.44 1,538.44 1,538.44 29.5K
16:10 1,538.68 1,538.68 1,538.68 1,538.68 22.9K
16:11 1,539.15 1,539.15 1,539.15 1,539.15 14.7K
16:12 1,540.88 1,540.88 1,540.88 1,540.88 28.0K
16:13 1,541.01 1,541.01 1,541.01 1,541.01 19.7K
16:14 1,541.13 1,541.13 1,541.13 1,541.13 13.6K
16:15 1,539.84 1,539.84 1,539.84 1,539.84 19.5K
16:16 1,540.13 1,540.13 1,540.13 1,540.13 14.7K
16:17 1,540.45 1,540.45 1,540.45 1,540.45 28.5K
16:18 1,540.59 1,540.59 1,540.59 1,540.59 24.1K
16:19 1,540.75 1,540.75 1,540.75 1,540.75 35.8K
16:20 1,540.68 1,540.68 1,540.68 1,540.68 17.5K
16:21 1,540.98 1,540.98 1,540.98 1,540.98 33.1K
16:22 1,540.94 1,540.94 1,540.94 1,540.94 22.4K
16:23 1,540.83 1,540.83 1,540.83 1,540.83 13.5K
16:24 1,540.35 1,540.35 1,540.35 1,540.35 13.8K
16:25 1,539.94 1,539.94 1,539.94 1,539.94 41.6K
16:26 1,540.52 1,540.52 1,540.52 1,540.52 13.7K
16:27 1,540.09 1,540.09 1,540.09 1,540.09 22.0K
16:28 1,539.75 1,539.75 1,539.75 1,539.75 24.5K
16:29 1,539.75 1,539.75 1,539.75 1,539.75 10.1K
16:30 1,540.17 1,540.17 1,540.17 1,540.17 30.9K
16:31 1,540.34 1,540.34 1,540.34 1,540.34 27.7K
16:32 1,540.61 1,540.61 1,540.61 1,540.61 149.7K
16:33 1,540.20 1,540.20 1,540.20 1,540.20 39.1K
16:34 1,539.98 1,539.98 1,539.98 1,539.98 14.5K
16:35 1,539.78 1,539.78 1,539.78 1,539.78 31.3K
16:36 1,539.78 1,539.78 1,539.78 1,539.78 24.6K
16:37 1,539.73 1,539.73 1,539.73 1,539.73 47.5K
16:38 1,539.41 1,539.41 1,539.41 1,539.41 21.6K
16:39 1,539.07 1,539.07 1,539.07 1,539.07 38.8K
16:40 1,539.30 1,539.30 1,539.30 1,539.30 53.7K
16:41 1,539.12 1,539.12 1,539.12 1,539.12 52.1K
16:42 1,539.41 1,539.41 1,539.41 1,539.41 44.4K
16:43 1,539.37 1,539.37 1,539.37 1,539.37 19.6K
16:44 1,539.20 1,539.20 1,539.20 1,539.20 31.7K
16:45 1,539.24 1,539.24 1,539.24 1,539.24 59.9K
16:46 1,537.84 1,537.84 1,537.84 1,537.84 49.0K
16:47 1,538.32 1,538.32 1,538.32 1,538.32 44.2K
16:48 1,538.47 1,538.47 1,538.47 1,538.47 50.2K
16:49 1,538.51 1,538.51 1,538.51 1,538.51 33.2K
16:50 1,538.31 1,538.31 1,538.31 1,538.31 35.8K
16:51 1,538.18 1,538.18 1,538.18 1,538.18 75.2K
16:52 1,536.13 1,536.13 1,536.13 1,536.13 72.5K
16:53 1,536.52 1,536.52 1,536.52 1,536.52 49.0K
16:54 1,536.97 1,536.97 1,536.97 1,536.97 58.6K
16:55 1,536.88 1,536.88 1,536.88 1,536.88 8,579.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし