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 1,505.84 1,505.84 1,505.84 1,505.84 1,010.3K
09:01 1,495.73 1,495.73 1,495.73 1,495.73 185.6K
09:02 1,488.65 1,488.65 1,488.65 1,488.65 230.5K
09:03 1,492.26 1,492.26 1,492.26 1,492.26 308.3K
09:04 1,496.91 1,496.91 1,496.91 1,496.91 118.1K
09:05 1,495.25 1,495.25 1,495.25 1,495.25 121.3K
09:06 1,496.37 1,496.37 1,496.37 1,496.37 408.0K
09:07 1,497.13 1,497.13 1,497.13 1,497.13 90.3K
09:08 1,496.68 1,496.68 1,496.68 1,496.68 78.2K
09:09 1,498.25 1,498.25 1,498.25 1,498.25 91.7K
09:10 1,497.78 1,497.78 1,497.78 1,497.78 63.9K
09:11 1,495.17 1,495.17 1,495.17 1,495.17 69.1K
09:12 1,497.32 1,497.32 1,497.32 1,497.32 71.7K
09:13 1,497.28 1,497.28 1,497.28 1,497.28 51.4K
09:14 1,496.00 1,496.00 1,496.00 1,496.00 45.6K
09:15 1,496.59 1,496.59 1,496.59 1,496.59 65.2K
09:16 1,496.17 1,496.17 1,496.17 1,496.17 50.4K
09:17 1,497.85 1,497.85 1,497.85 1,497.85 57.9K
09:18 1,500.18 1,500.18 1,500.18 1,500.18 122.8K
09:19 1,500.49 1,500.49 1,500.49 1,500.49 159.0K
09:20 1,500.43 1,500.43 1,500.43 1,500.43 93.8K
09:21 1,501.48 1,501.48 1,501.48 1,501.48 69.2K
09:22 1,501.73 1,501.73 1,501.73 1,501.73 71.0K
09:23 1,503.55 1,503.55 1,503.55 1,503.55 85.6K
09:24 1,502.31 1,502.31 1,502.31 1,502.31 53.9K
09:25 1,501.56 1,501.56 1,501.56 1,501.56 76.9K
09:26 1,501.56 1,501.56 1,501.56 1,501.56 54.2K
09:27 1,503.43 1,503.43 1,503.43 1,503.43 61.5K
09:28 1,502.93 1,502.93 1,502.93 1,502.93 29.7K
09:29 1,503.04 1,503.04 1,503.04 1,503.04 28.4K
09:30 1,501.40 1,501.40 1,501.40 1,501.40 67.2K
09:31 1,502.42 1,502.42 1,502.42 1,502.42 45.4K
09:32 1,503.08 1,503.08 1,503.08 1,503.08 31.1K
09:33 1,502.83 1,502.83 1,502.83 1,502.83 38.4K
09:34 1,503.14 1,503.14 1,503.14 1,503.14 53.7K
09:35 1,503.52 1,503.52 1,503.52 1,503.52 79.9K
09:36 1,503.19 1,503.19 1,503.19 1,503.19 77.1K
09:37 1,503.45 1,503.45 1,503.45 1,503.45 162.9K
09:38 1,503.09 1,503.09 1,503.09 1,503.09 44.7K
09:39 1,501.75 1,501.75 1,501.75 1,501.75 66.8K
09:40 1,501.76 1,501.76 1,501.76 1,501.76 60.8K
09:41 1,501.62 1,501.62 1,501.62 1,501.62 57.1K
09:42 1,502.27 1,502.27 1,502.27 1,502.27 70.7K
09:43 1,502.56 1,502.56 1,502.56 1,502.56 42.8K
09:44 1,501.38 1,501.38 1,501.38 1,501.38 28.9K
09:45 1,501.19 1,501.19 1,501.19 1,501.19 44.4K
09:46 1,500.92 1,500.92 1,500.92 1,500.92 27.8K
09:47 1,501.08 1,501.08 1,501.08 1,501.08 32.3K
09:48 1,500.47 1,500.47 1,500.47 1,500.47 22.5K
09:49 1,500.28 1,500.28 1,500.28 1,500.28 98.7K
09:50 1,500.78 1,500.78 1,500.78 1,500.78 62.4K
09:51 1,499.30 1,499.30 1,499.30 1,499.30 47.7K
09:52 1,500.50 1,500.50 1,500.50 1,500.50 33.3K
09:53 1,500.45 1,500.45 1,500.45 1,500.45 30.9K
09:54 1,500.04 1,500.04 1,500.04 1,500.04 64.3K
09:55 1,500.95 1,500.95 1,500.95 1,500.95 47.6K
09:56 1,500.89 1,500.89 1,500.89 1,500.89 18.0K
09:57 1,501.59 1,501.59 1,501.59 1,501.59 18.9K
09:58 1,501.91 1,501.91 1,501.91 1,501.91 113.0K
09:59 1,502.98 1,502.98 1,502.98 1,502.98 18.8K
10:00 1,503.35 1,503.35 1,503.35 1,503.35 28.0K
10:01 1,503.88 1,503.88 1,503.88 1,503.88 14.6K
10:02 1,504.62 1,504.62 1,504.62 1,504.62 20.1K
10:03 1,504.78 1,504.78 1,504.78 1,504.78 84.7K
10:04 1,504.81 1,504.81 1,504.81 1,504.81 56.4K
10:05 1,504.37 1,504.37 1,504.37 1,504.37 60.6K
10:06 1,503.22 1,503.22 1,503.22 1,503.22 38.9K
10:07 1,502.39 1,502.39 1,502.39 1,502.39 27.4K
10:08 1,502.73 1,502.73 1,502.73 1,502.73 372.6K
10:09 1,502.99 1,502.99 1,502.99 1,502.99 29.8K
10:10 1,503.40 1,503.40 1,503.40 1,503.40 24.7K
10:11 1,503.27 1,503.27 1,503.27 1,503.27 66.7K
10:12 1,502.87 1,502.87 1,502.87 1,502.87 20.2K
10:13 1,503.14 1,503.14 1,503.14 1,503.14 30.4K
10:14 1,502.94 1,502.94 1,502.94 1,502.94 34.7K
10:15 1,504.13 1,504.13 1,504.13 1,504.13 23.7K
10:16 1,504.99 1,504.99 1,504.99 1,504.99 41.7K
10:17 1,504.70 1,504.70 1,504.70 1,504.70 14.0K
10:18 1,504.85 1,504.85 1,504.85 1,504.85 42.9K
10:19 1,504.29 1,504.29 1,504.29 1,504.29 23.2K
10:20 1,504.44 1,504.44 1,504.44 1,504.44 14.6K
10:21 1,504.26 1,504.26 1,504.26 1,504.26 19.2K
10:22 1,503.47 1,503.47 1,503.47 1,503.47 21.3K
10:23 1,502.31 1,502.31 1,502.31 1,502.31 31.4K
10:24 1,502.38 1,502.38 1,502.38 1,502.38 26.0K
10:25 1,502.88 1,502.88 1,502.88 1,502.88 31.4K
10:26 1,502.01 1,502.01 1,502.01 1,502.01 20.3K
10:27 1,501.41 1,501.41 1,501.41 1,501.41 14.9K
10:28 1,501.05 1,501.05 1,501.05 1,501.05 10.9K
10:29 1,501.39 1,501.39 1,501.39 1,501.39 38.7K
10:30 1,501.24 1,501.24 1,501.24 1,501.24 43.2K
10:31 1,501.50 1,501.50 1,501.50 1,501.50 33.8K
10:32 1,502.84 1,502.84 1,502.84 1,502.84 20.6K
10:33 1,502.41 1,502.41 1,502.41 1,502.41 39.2K
10:34 1,502.83 1,502.83 1,502.83 1,502.83 21.1K
10:35 1,502.19 1,502.19 1,502.19 1,502.19 8.3K
10:36 1,502.22 1,502.22 1,502.22 1,502.22 19.7K
10:37 1,502.50 1,502.50 1,502.50 1,502.50 12.2K
10:38 1,502.27 1,502.27 1,502.27 1,502.27 37.1K
10:39 1,502.29 1,502.29 1,502.29 1,502.29 28.6K
10:40 1,502.63 1,502.63 1,502.63 1,502.63 27.2K
10:41 1,502.94 1,502.94 1,502.94 1,502.94 19.8K
10:42 1,503.13 1,503.13 1,503.13 1,503.13 36.8K
10:43 1,502.70 1,502.70 1,502.70 1,502.70 10.5K
10:44 1,503.12 1,503.12 1,503.12 1,503.12 37.9K
10:45 1,504.19 1,504.19 1,504.19 1,504.19 12.2K
10:46 1,505.07 1,505.07 1,505.07 1,505.07 31.3K
10:47 1,505.24 1,505.24 1,505.24 1,505.24 267.0K
10:48 1,505.50 1,505.50 1,505.50 1,505.50 27.5K
10:49 1,504.69 1,504.69 1,504.69 1,504.69 34.6K
10:50 1,504.55 1,504.55 1,504.55 1,504.55 27.8K
10:51 1,503.91 1,503.91 1,503.91 1,503.91 19.8K
10:52 1,503.11 1,503.11 1,503.11 1,503.11 20.9K
10:53 1,502.57 1,502.57 1,502.57 1,502.57 41.1K
10:54 1,501.68 1,501.68 1,501.68 1,501.68 19.6K
10:55 1,502.01 1,502.01 1,502.01 1,502.01 12.3K
10:56 1,502.03 1,502.03 1,502.03 1,502.03 16.2K
10:57 1,501.96 1,501.96 1,501.96 1,501.96 86.0K
10:58 1,501.89 1,501.89 1,501.89 1,501.89 25.3K
10:59 1,500.55 1,500.55 1,500.55 1,500.55 10.8K
11:00 1,500.25 1,500.25 1,500.25 1,500.25 8.1K
11:01 1,501.12 1,501.12 1,501.12 1,501.12 23.6K
11:02 1,501.79 1,501.79 1,501.79 1,501.79 12.6K
11:03 1,502.11 1,502.11 1,502.11 1,502.11 15.9K
11:04 1,501.62 1,501.62 1,501.62 1,501.62 17.0K
11:05 1,501.44 1,501.44 1,501.44 1,501.44 18.3K
11:06 1,501.59 1,501.59 1,501.59 1,501.59 10.5K
11:07 1,502.64 1,502.64 1,502.64 1,502.64 46.1K
11:08 1,503.05 1,503.05 1,503.05 1,503.05 13.8K
11:09 1,502.18 1,502.18 1,502.18 1,502.18 10.2K
11:10 1,501.99 1,501.99 1,501.99 1,501.99 21.5K
11:11 1,502.15 1,502.15 1,502.15 1,502.15 30.6K
11:12 1,501.52 1,501.52 1,501.52 1,501.52 26.0K
11:13 1,502.19 1,502.19 1,502.19 1,502.19 15.5K
11:14 1,502.84 1,502.84 1,502.84 1,502.84 9.1K
11:15 1,501.14 1,501.14 1,501.14 1,501.14 48.7K
11:16 1,500.32 1,500.32 1,500.32 1,500.32 15.0K
11:17 1,499.50 1,499.50 1,499.50 1,499.50 23.8K
11:18 1,499.41 1,499.41 1,499.41 1,499.41 24.9K
11:19 1,500.01 1,500.01 1,500.01 1,500.01 27.1K
11:20 1,499.61 1,499.61 1,499.61 1,499.61 17.2K
11:21 1,500.22 1,500.22 1,500.22 1,500.22 24.8K
11:22 1,500.45 1,500.45 1,500.45 1,500.45 19.8K
11:23 1,500.88 1,500.88 1,500.88 1,500.88 12.1K
11:24 1,500.86 1,500.86 1,500.86 1,500.86 45.9K
11:25 1,500.62 1,500.62 1,500.62 1,500.62 23.2K
11:26 1,499.68 1,499.68 1,499.68 1,499.68 48.1K
11:27 1,500.10 1,500.10 1,500.10 1,500.10 8.7K
11:28 1,499.88 1,499.88 1,499.88 1,499.88 22.9K
11:29 1,500.34 1,500.34 1,500.34 1,500.34 14.6K
11:30 1,500.84 1,500.84 1,500.84 1,500.84 41.4K
11:31 1,500.66 1,500.66 1,500.66 1,500.66 9.0K
11:32 1,500.23 1,500.23 1,500.23 1,500.23 6.1K
11:33 1,500.78 1,500.78 1,500.78 1,500.78 46.8K
11:34 1,500.58 1,500.58 1,500.58 1,500.58 16.3K
11:35 1,500.78 1,500.78 1,500.78 1,500.78 16.5K
11:36 1,501.21 1,501.21 1,501.21 1,501.21 240.7K
11:37 1,501.37 1,501.37 1,501.37 1,501.37 395.8K
11:38 1,502.06 1,502.06 1,502.06 1,502.06 60.6K
11:39 1,502.20 1,502.20 1,502.20 1,502.20 13.2K
11:40 1,502.51 1,502.51 1,502.51 1,502.51 30.1K
11:41 1,502.13 1,502.13 1,502.13 1,502.13 13.3K
11:42 1,502.09 1,502.09 1,502.09 1,502.09 17.2K
11:43 1,502.20 1,502.20 1,502.20 1,502.20 42.8K
11:44 1,502.34 1,502.34 1,502.34 1,502.34 13.5K
11:45 1,502.47 1,502.47 1,502.47 1,502.47 23.6K
11:46 1,502.77 1,502.77 1,502.77 1,502.77 9.4K
11:47 1,503.27 1,503.27 1,503.27 1,503.27 9.2K
11:48 1,504.05 1,504.05 1,504.05 1,504.05 7.6K
11:49 1,503.86 1,503.86 1,503.86 1,503.86 10.1K
11:50 1,503.80 1,503.80 1,503.80 1,503.80 8.1K
11:51 1,503.72 1,503.72 1,503.72 1,503.72 12.1K
11:52 1,503.72 1,503.72 1,503.72 1,503.72 23.6K
11:53 1,503.65 1,503.65 1,503.65 1,503.65 14.7K
11:54 1,503.33 1,503.33 1,503.33 1,503.33 11.8K
11:55 1,503.26 1,503.26 1,503.26 1,503.26 13.1K
11:56 1,503.35 1,503.35 1,503.35 1,503.35 5.9K
11:57 1,503.57 1,503.57 1,503.57 1,503.57 11.5K
11:58 1,503.00 1,503.00 1,503.00 1,503.00 18.8K
11:59 1,503.09 1,503.09 1,503.09 1,503.09 5.5K
12:00 1,503.12 1,503.12 1,503.12 1,503.12 22.9K
12:01 1,503.18 1,503.18 1,503.18 1,503.18 11.5K
12:02 1,503.60 1,503.60 1,503.60 1,503.60 25.2K
12:03 1,503.67 1,503.67 1,503.67 1,503.67 6.9K
12:04 1,503.76 1,503.76 1,503.76 1,503.76 8.7K
12:05 1,504.27 1,504.27 1,504.27 1,504.27 28.7K
12:06 1,504.21 1,504.21 1,504.21 1,504.21 34.1K
12:07 1,504.97 1,504.97 1,504.97 1,504.97 19.2K
12:08 1,504.86 1,504.86 1,504.86 1,504.86 8.7K
12:09 1,504.97 1,504.97 1,504.97 1,504.97 5.8K
12:10 1,505.21 1,505.21 1,505.21 1,505.21 11.5K
12:11 1,504.47 1,504.47 1,504.47 1,504.47 17.9K
12:12 1,504.75 1,504.75 1,504.75 1,504.75 52.3K
12:13 1,504.94 1,504.94 1,504.94 1,504.94 10.8K
12:14 1,505.39 1,505.39 1,505.39 1,505.39 8.6K
12:15 1,505.57 1,505.57 1,505.57 1,505.57 10.9K
12:16 1,505.38 1,505.38 1,505.38 1,505.38 2.8K
12:17 1,505.21 1,505.21 1,505.21 1,505.21 11.9K
12:18 1,504.88 1,504.88 1,504.88 1,504.88 13.3K
12:19 1,504.66 1,504.66 1,504.66 1,504.66 20.3K
12:20 1,504.60 1,504.60 1,504.60 1,504.60 33.5K
12:21 1,504.26 1,504.26 1,504.26 1,504.26 40.1K
12:22 1,503.81 1,503.81 1,503.81 1,503.81 31.2K
12:23 1,503.16 1,503.16 1,503.16 1,503.16 6.2K
12:24 1,503.45 1,503.45 1,503.45 1,503.45 21.0K
12:25 1,503.22 1,503.22 1,503.22 1,503.22 22.0K
12:26 1,503.37 1,503.37 1,503.37 1,503.37 9.2K
12:27 1,503.35 1,503.35 1,503.35 1,503.35 6.6K
12:28 1,503.32 1,503.32 1,503.32 1,503.32 8.6K
12:29 1,502.91 1,502.91 1,502.91 1,502.91 13.5K
12:30 1,502.77 1,502.77 1,502.77 1,502.77 12.0K
12:31 1,502.04 1,502.04 1,502.04 1,502.04 33.2K
12:32 1,502.77 1,502.77 1,502.77 1,502.77 8.5K
12:33 1,502.50 1,502.50 1,502.50 1,502.50 26.8K
12:34 1,502.71 1,502.71 1,502.71 1,502.71 6.3K
12:35 1,502.59 1,502.59 1,502.59 1,502.59 7.3K
12:36 1,502.50 1,502.50 1,502.50 1,502.50 13.4K
12:37 1,502.71 1,502.71 1,502.71 1,502.71 5.1K
12:38 1,502.12 1,502.12 1,502.12 1,502.12 11.5K
12:39 1,502.37 1,502.37 1,502.37 1,502.37 10.9K
12:40 1,502.50 1,502.50 1,502.50 1,502.50 18.5K
12:41 1,502.64 1,502.64 1,502.64 1,502.64 11.1K
12:42 1,502.91 1,502.91 1,502.91 1,502.91 42.4K
12:43 1,502.91 1,502.91 1,502.91 1,502.91 13.1K
12:44 1,502.96 1,502.96 1,502.96 1,502.96 6.1K
12:45 1,502.99 1,502.99 1,502.99 1,502.99 53.7K
12:46 1,502.91 1,502.91 1,502.91 1,502.91 10.2K
12:47 1,503.68 1,503.68 1,503.68 1,503.68 32.7K
12:48 1,503.38 1,503.38 1,503.38 1,503.38 13.8K
12:49 1,503.64 1,503.64 1,503.64 1,503.64 15.6K
12:50 1,503.03 1,503.03 1,503.03 1,503.03 14.3K
12:51 1,502.97 1,502.97 1,502.97 1,502.97 8.9K
12:52 1,502.82 1,502.82 1,502.82 1,502.82 43.1K
12:53 1,502.98 1,502.98 1,502.98 1,502.98 60.5K
12:54 1,502.55 1,502.55 1,502.55 1,502.55 28.6K
12:55 1,502.88 1,502.88 1,502.88 1,502.88 15.6K
12:56 1,502.58 1,502.58 1,502.58 1,502.58 6.9K
12:57 1,502.45 1,502.45 1,502.45 1,502.45 11.0K
12:58 1,502.67 1,502.67 1,502.67 1,502.67 14.7K
12:59 1,502.88 1,502.88 1,502.88 1,502.88 30.2K
13:00 1,503.85 1,503.85 1,503.85 1,503.85 20.0K
13:01 1,503.97 1,503.97 1,503.97 1,503.97 14.5K
13:02 1,504.05 1,504.05 1,504.05 1,504.05 7.6K
13:03 1,503.84 1,503.84 1,503.84 1,503.84 13.1K
13:04 1,503.36 1,503.36 1,503.36 1,503.36 12.5K
13:05 1,504.22 1,504.22 1,504.22 1,504.22 15.1K
13:06 1,503.68 1,503.68 1,503.68 1,503.68 8.3K
13:07 1,503.78 1,503.78 1,503.78 1,503.78 35.5K
13:08 1,504.09 1,504.09 1,504.09 1,504.09 12.6K
13:09 1,503.80 1,503.80 1,503.80 1,503.80 4.9K
13:10 1,504.21 1,504.21 1,504.21 1,504.21 4.7K
13:11 1,505.34 1,505.34 1,505.34 1,505.34 12.1K
13:12 1,505.31 1,505.31 1,505.31 1,505.31 5.6K
13:13 1,505.81 1,505.81 1,505.81 1,505.81 15.8K
13:14 1,506.33 1,506.33 1,506.33 1,506.33 11.7K
13:15 1,506.53 1,506.53 1,506.53 1,506.53 8.1K
13:16 1,506.46 1,506.46 1,506.46 1,506.46 7.1K
13:17 1,506.51 1,506.51 1,506.51 1,506.51 12.5K
13:18 1,506.59 1,506.59 1,506.59 1,506.59 12.8K
13:19 1,506.64 1,506.64 1,506.64 1,506.64 6.2K
13:20 1,506.59 1,506.59 1,506.59 1,506.59 7.0K
13:21 1,506.58 1,506.58 1,506.58 1,506.58 22.0K
13:22 1,506.39 1,506.39 1,506.39 1,506.39 4.8K
13:23 1,506.90 1,506.90 1,506.90 1,506.90 10.0K
13:24 1,506.76 1,506.76 1,506.76 1,506.76 7.2K
13:25 1,506.99 1,506.99 1,506.99 1,506.99 3.7K
13:26 1,506.79 1,506.79 1,506.79 1,506.79 41.9K
13:27 1,506.72 1,506.72 1,506.72 1,506.72 2.3K
13:28 1,506.57 1,506.57 1,506.57 1,506.57 4.8K
13:29 1,506.68 1,506.68 1,506.68 1,506.68 9.3K
13:30 1,506.66 1,506.66 1,506.66 1,506.66 9.2K
13:31 1,506.43 1,506.43 1,506.43 1,506.43 8.8K
13:32 1,505.77 1,505.77 1,505.77 1,505.77 29.6K
13:33 1,505.50 1,505.50 1,505.50 1,505.50 13.0K
13:34 1,505.55 1,505.55 1,505.55 1,505.55 16.8K
13:35 1,505.42 1,505.42 1,505.42 1,505.42 4.7K
13:36 1,505.41 1,505.41 1,505.41 1,505.41 9.3K
13:37 1,505.24 1,505.24 1,505.24 1,505.24 50.7K
13:38 1,504.97 1,504.97 1,504.97 1,504.97 5.9K
13:39 1,504.95 1,504.95 1,504.95 1,504.95 10.6K
13:40 1,505.10 1,505.10 1,505.10 1,505.10 6.1K
13:41 1,504.92 1,504.92 1,504.92 1,504.92 6.2K
13:42 1,504.51 1,504.51 1,504.51 1,504.51 6.4K
13:43 1,504.39 1,504.39 1,504.39 1,504.39 44.0K
13:44 1,504.18 1,504.18 1,504.18 1,504.18 30.4K
13:45 1,504.11 1,504.11 1,504.11 1,504.11 15.6K
13:46 1,503.40 1,503.40 1,503.40 1,503.40 24.4K
13:47 1,503.96 1,503.96 1,503.96 1,503.96 26.9K
13:48 1,503.55 1,503.55 1,503.55 1,503.55 49.1K
13:49 1,503.57 1,503.57 1,503.57 1,503.57 19.4K
13:50 1,503.83 1,503.83 1,503.83 1,503.83 26.7K
13:51 1,504.74 1,504.74 1,504.74 1,504.74 22.6K
13:52 1,504.34 1,504.34 1,504.34 1,504.34 10.0K
13:53 1,504.77 1,504.77 1,504.77 1,504.77 5.6K
13:54 1,504.83 1,504.83 1,504.83 1,504.83 7.2K
13:55 1,505.10 1,505.10 1,505.10 1,505.10 6.0K
13:56 1,504.43 1,504.43 1,504.43 1,504.43 5.6K
13:57 1,504.50 1,504.50 1,504.50 1,504.50 10.5K
13:58 1,504.57 1,504.57 1,504.57 1,504.57 6.2K
13:59 1,504.90 1,504.90 1,504.90 1,504.90 6.5K
14:00 1,504.82 1,504.82 1,504.82 1,504.82 17.4K
14:01 1,504.39 1,504.39 1,504.39 1,504.39 104.8K
14:02 1,504.16 1,504.16 1,504.16 1,504.16 13.3K
14:03 1,503.90 1,503.90 1,503.90 1,503.90 6.9K
14:04 1,503.98 1,503.98 1,503.98 1,503.98 53.0K
14:05 1,504.98 1,504.98 1,504.98 1,504.98 35.6K
14:06 1,504.79 1,504.79 1,504.79 1,504.79 34.2K
14:07 1,505.83 1,505.83 1,505.83 1,505.83 40.1K
14:08 1,505.69 1,505.69 1,505.69 1,505.69 16.1K
14:09 1,505.29 1,505.29 1,505.29 1,505.29 9.2K
14:10 1,505.42 1,505.42 1,505.42 1,505.42 79.5K
14:11 1,505.28 1,505.28 1,505.28 1,505.28 33.0K
14:12 1,505.32 1,505.32 1,505.32 1,505.32 4.9K
14:13 1,505.09 1,505.09 1,505.09 1,505.09 16.4K
14:14 1,504.93 1,504.93 1,504.93 1,504.93 20.4K
14:15 1,505.68 1,505.68 1,505.68 1,505.68 29.7K
14:16 1,505.93 1,505.93 1,505.93 1,505.93 12.2K
14:17 1,506.56 1,506.56 1,506.56 1,506.56 17.1K
14:18 1,507.40 1,507.40 1,507.40 1,507.40 34.0K
14:19 1,507.89 1,507.89 1,507.89 1,507.89 81.7K
14:20 1,507.81 1,507.81 1,507.81 1,507.81 19.4K
14:21 1,507.72 1,507.72 1,507.72 1,507.72 14.5K
14:22 1,507.81 1,507.81 1,507.81 1,507.81 15.8K
14:23 1,507.15 1,507.15 1,507.15 1,507.15 19.9K
14:24 1,507.18 1,507.18 1,507.18 1,507.18 7.7K
14:25 1,507.42 1,507.42 1,507.42 1,507.42 7.0K
14:26 1,506.92 1,506.92 1,506.92 1,506.92 8.5K
14:27 1,506.85 1,506.85 1,506.85 1,506.85 29.5K
14:28 1,506.36 1,506.36 1,506.36 1,506.36 33.1K
14:29 1,506.27 1,506.27 1,506.27 1,506.27 23.5K
14:30 1,506.18 1,506.18 1,506.18 1,506.18 20.8K
14:31 1,506.54 1,506.54 1,506.54 1,506.54 8.9K
14:32 1,506.43 1,506.43 1,506.43 1,506.43 12.2K
14:33 1,506.43 1,506.43 1,506.43 1,506.43 20.8K
14:34 1,505.78 1,505.78 1,505.78 1,505.78 11.3K
14:35 1,506.05 1,506.05 1,506.05 1,506.05 22.7K
14:36 1,505.96 1,505.96 1,505.96 1,505.96 39.5K
14:37 1,506.58 1,506.58 1,506.58 1,506.58 21.5K
14:38 1,506.52 1,506.52 1,506.52 1,506.52 6.9K
14:39 1,506.48 1,506.48 1,506.48 1,506.48 24.4K
14:40 1,506.62 1,506.62 1,506.62 1,506.62 26.2K
14:41 1,507.32 1,507.32 1,507.32 1,507.32 16.4K
14:42 1,507.29 1,507.29 1,507.29 1,507.29 9.0K
14:43 1,507.70 1,507.70 1,507.70 1,507.70 51.4K
14:44 1,507.87 1,507.87 1,507.87 1,507.87 52.5K
14:45 1,508.00 1,508.00 1,508.00 1,508.00 4.8K
14:46 1,507.87 1,507.87 1,507.87 1,507.87 10.1K
14:47 1,507.71 1,507.71 1,507.71 1,507.71 38.1K
14:48 1,507.73 1,507.73 1,507.73 1,507.73 16.2K
14:49 1,507.69 1,507.69 1,507.69 1,507.69 9.7K
14:50 1,506.98 1,506.98 1,506.98 1,506.98 11.3K
14:51 1,507.14 1,507.14 1,507.14 1,507.14 5.3K
14:52 1,506.78 1,506.78 1,506.78 1,506.78 26.1K
14:53 1,506.90 1,506.90 1,506.90 1,506.90 19.7K
14:54 1,507.27 1,507.27 1,507.27 1,507.27 57.6K
14:55 1,507.16 1,507.16 1,507.16 1,507.16 42.1K
14:56 1,506.51 1,506.51 1,506.51 1,506.51 32.1K
14:57 1,506.15 1,506.15 1,506.15 1,506.15 10.8K
14:58 1,506.45 1,506.45 1,506.45 1,506.45 98.8K
14:59 1,506.31 1,506.31 1,506.31 1,506.31 9.7K
15:00 1,506.09 1,506.09 1,506.09 1,506.09 38.7K
15:01 1,506.13 1,506.13 1,506.13 1,506.13 53.5K
15:02 1,505.30 1,505.30 1,505.30 1,505.30 37.3K
15:03 1,505.00 1,505.00 1,505.00 1,505.00 54.9K
15:04 1,504.90 1,504.90 1,504.90 1,504.90 41.1K
15:05 1,504.92 1,504.92 1,504.92 1,504.92 57.2K
15:06 1,504.66 1,504.66 1,504.66 1,504.66 43.4K
15:07 1,504.88 1,504.88 1,504.88 1,504.88 15.0K
15:08 1,504.46 1,504.46 1,504.46 1,504.46 17.9K
15:09 1,504.28 1,504.28 1,504.28 1,504.28 14.4K
15:10 1,504.05 1,504.05 1,504.05 1,504.05 14.5K
15:11 1,504.01 1,504.01 1,504.01 1,504.01 18.8K
15:12 1,503.60 1,503.60 1,503.60 1,503.60 58.0K
15:13 1,503.59 1,503.59 1,503.59 1,503.59 7.8K
15:14 1,503.86 1,503.86 1,503.86 1,503.86 31.2K
15:15 1,503.69 1,503.69 1,503.69 1,503.69 220.9K
15:16 1,503.43 1,503.43 1,503.43 1,503.43 34.5K
15:17 1,504.03 1,504.03 1,504.03 1,504.03 33.7K
15:18 1,504.23 1,504.23 1,504.23 1,504.23 18.9K
15:19 1,503.18 1,503.18 1,503.18 1,503.18 13.7K
15:20 1,503.49 1,503.49 1,503.49 1,503.49 46.3K
15:21 1,503.50 1,503.50 1,503.50 1,503.50 36.2K
15:22 1,503.81 1,503.81 1,503.81 1,503.81 32.3K
15:23 1,503.71 1,503.71 1,503.71 1,503.71 26.9K
15:24 1,503.97 1,503.97 1,503.97 1,503.97 58.0K
15:25 1,503.72 1,503.72 1,503.72 1,503.72 69.3K
15:26 1,504.16 1,504.16 1,504.16 1,504.16 23.1K
15:27 1,504.39 1,504.39 1,504.39 1,504.39 22.4K
15:28 1,503.96 1,503.96 1,503.96 1,503.96 16.1K
15:29 1,504.04 1,504.04 1,504.04 1,504.04 15.0K
15:30 1,503.53 1,503.53 1,503.53 1,503.53 72.0K
15:31 1,504.48 1,504.48 1,504.48 1,504.48 31.3K
15:32 1,504.40 1,504.40 1,504.40 1,504.40 31.1K
15:33 1,507.79 1,507.79 1,507.79 1,507.79 41.8K
15:34 1,509.53 1,509.53 1,509.53 1,509.53 41.3K
15:35 1,508.46 1,508.46 1,508.46 1,508.46 52.5K
15:36 1,509.60 1,509.60 1,509.60 1,509.60 25.2K
15:37 1,509.16 1,509.16 1,509.16 1,509.16 35.5K
15:38 1,509.22 1,509.22 1,509.22 1,509.22 40.6K
15:39 1,509.17 1,509.17 1,509.17 1,509.17 26.0K
15:40 1,510.18 1,510.18 1,510.18 1,510.18 47.1K
15:41 1,509.69 1,509.69 1,509.69 1,509.69 33.7K
15:42 1,509.54 1,509.54 1,509.54 1,509.54 21.3K
15:43 1,510.55 1,510.55 1,510.55 1,510.55 24.6K
15:44 1,512.38 1,512.38 1,512.38 1,512.38 53.6K
15:45 1,511.52 1,511.52 1,511.52 1,511.52 29.2K
15:46 1,510.28 1,510.28 1,510.28 1,510.28 53.8K
15:47 1,510.04 1,510.04 1,510.04 1,510.04 76.4K
15:48 1,510.18 1,510.18 1,510.18 1,510.18 27.7K
15:49 1,511.13 1,511.13 1,511.13 1,511.13 38.4K
15:50 1,509.48 1,509.48 1,509.48 1,509.48 57.6K
15:51 1,509.10 1,509.10 1,509.10 1,509.10 69.8K
15:52 1,509.67 1,509.67 1,509.67 1,509.67 16.1K
15:53 1,509.36 1,509.36 1,509.36 1,509.36 26.8K
15:54 1,507.97 1,507.97 1,507.97 1,507.97 27.5K
15:55 1,508.17 1,508.17 1,508.17 1,508.17 41.3K
15:56 1,508.65 1,508.65 1,508.65 1,508.65 25.5K
15:57 1,508.72 1,508.72 1,508.72 1,508.72 14.5K
15:58 1,508.29 1,508.29 1,508.29 1,508.29 24.9K
15:59 1,507.50 1,507.50 1,507.50 1,507.50 32.2K
16:00 1,506.72 1,506.72 1,506.72 1,506.72 98.0K
16:01 1,507.75 1,507.75 1,507.75 1,507.75 47.5K
16:02 1,507.06 1,507.06 1,507.06 1,507.06 25.2K
16:03 1,506.52 1,506.52 1,506.52 1,506.52 20.1K
16:04 1,506.16 1,506.16 1,506.16 1,506.16 29.4K
16:05 1,506.78 1,506.78 1,506.78 1,506.78 41.9K
16:06 1,506.93 1,506.93 1,506.93 1,506.93 369.0K
16:07 1,506.68 1,506.68 1,506.68 1,506.68 86.1K
16:08 1,506.53 1,506.53 1,506.53 1,506.53 18.8K
16:09 1,506.70 1,506.70 1,506.70 1,506.70 17.9K
16:10 1,506.04 1,506.04 1,506.04 1,506.04 15.1K
16:11 1,505.43 1,505.43 1,505.43 1,505.43 73.0K
16:12 1,505.37 1,505.37 1,505.37 1,505.37 24.5K
16:13 1,505.25 1,505.25 1,505.25 1,505.25 43.2K
16:14 1,505.17 1,505.17 1,505.17 1,505.17 69.8K
16:15 1,505.56 1,505.56 1,505.56 1,505.56 52.2K
16:16 1,505.08 1,505.08 1,505.08 1,505.08 42.6K
16:17 1,506.00 1,506.00 1,506.00 1,506.00 54.0K
16:18 1,506.29 1,506.29 1,506.29 1,506.29 27.9K
16:19 1,505.57 1,505.57 1,505.57 1,505.57 20.7K
16:20 1,505.18 1,505.18 1,505.18 1,505.18 17.5K
16:21 1,504.20 1,504.20 1,504.20 1,504.20 28.2K
16:22 1,506.85 1,506.85 1,506.85 1,506.85 129.7K
16:23 1,507.77 1,507.77 1,507.77 1,507.77 39.9K
16:24 1,508.72 1,508.72 1,508.72 1,508.72 100.3K
16:25 1,509.81 1,509.81 1,509.81 1,509.81 172.1K
16:26 1,509.45 1,509.45 1,509.45 1,509.45 40.5K
16:27 1,510.46 1,510.46 1,510.46 1,510.46 52.1K
16:28 1,511.00 1,511.00 1,511.00 1,511.00 69.1K
16:29 1,511.74 1,511.74 1,511.74 1,511.74 35.8K
16:30 1,511.29 1,511.29 1,511.29 1,511.29 87.9K
16:31 1,511.71 1,511.71 1,511.71 1,511.71 222.3K
16:32 1,511.35 1,511.35 1,511.35 1,511.35 30.2K
16:33 1,511.77 1,511.77 1,511.77 1,511.77 39.4K
16:34 1,511.14 1,511.14 1,511.14 1,511.14 56.8K
16:35 1,511.09 1,511.09 1,511.09 1,511.09 28.8K
16:36 1,510.46 1,510.46 1,510.46 1,510.46 52.8K
16:37 1,510.36 1,510.36 1,510.36 1,510.36 103.9K
16:38 1,511.32 1,511.32 1,511.32 1,511.32 33.1K
16:39 1,511.99 1,511.99 1,511.99 1,511.99 40.7K
16:40 1,510.40 1,510.40 1,510.40 1,510.40 36.1K
16:41 1,511.25 1,511.25 1,511.25 1,511.25 23.4K
16:42 1,511.78 1,511.78 1,511.78 1,511.78 111.1K
16:43 1,511.00 1,511.00 1,511.00 1,511.00 85.4K
16:44 1,510.90 1,510.90 1,510.90 1,510.90 36.0K
16:45 1,510.42 1,510.42 1,510.42 1,510.42 23.4K
16:46 1,510.56 1,510.56 1,510.56 1,510.56 33.5K
16:47 1,510.90 1,510.90 1,510.90 1,510.90 44.3K
16:48 1,510.29 1,510.29 1,510.29 1,510.29 50.6K
16:49 1,510.34 1,510.34 1,510.34 1,510.34 63.0K
16:50 1,510.92 1,510.92 1,510.92 1,510.92 55.5K
16:51 1,510.59 1,510.59 1,510.59 1,510.59 42.8K
16:52 1,510.97 1,510.97 1,510.97 1,510.97 21.5K
16:53 1,511.05 1,511.05 1,511.05 1,511.05 39.5K
16:54 1,510.82 1,510.82 1,510.82 1,510.82 108.8K
16:55 1,511.31 1,511.31 1,511.31 1,511.31 6,861.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし