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 1,503.80 1,503.80 1,503.80 1,503.80 449.1K
09:01 1,504.99 1,504.99 1,504.99 1,504.99 109.5K
09:02 1,503.82 1,503.82 1,503.82 1,503.82 114.3K
09:03 1,507.02 1,507.02 1,507.02 1,507.02 186.1K
09:04 1,505.61 1,505.61 1,505.61 1,505.61 102.7K
09:05 1,506.64 1,506.64 1,506.64 1,506.64 86.6K
09:06 1,504.93 1,504.93 1,504.93 1,504.93 93.9K
09:07 1,503.82 1,503.82 1,503.82 1,503.82 52.5K
09:08 1,505.62 1,505.62 1,505.62 1,505.62 79.4K
09:09 1,504.54 1,504.54 1,504.54 1,504.54 56.4K
09:10 1,502.80 1,502.80 1,502.80 1,502.80 101.7K
09:11 1,502.78 1,502.78 1,502.78 1,502.78 67.6K
09:12 1,502.30 1,502.30 1,502.30 1,502.30 44.3K
09:13 1,501.12 1,501.12 1,501.12 1,501.12 38.4K
09:14 1,500.41 1,500.41 1,500.41 1,500.41 38.0K
09:15 1,499.74 1,499.74 1,499.74 1,499.74 45.2K
09:16 1,500.85 1,500.85 1,500.85 1,500.85 82.0K
09:17 1,499.56 1,499.56 1,499.56 1,499.56 32.3K
09:18 1,501.27 1,501.27 1,501.27 1,501.27 36.4K
09:19 1,500.35 1,500.35 1,500.35 1,500.35 36.9K
09:20 1,501.66 1,501.66 1,501.66 1,501.66 34.8K
09:21 1,498.89 1,498.89 1,498.89 1,498.89 80.2K
09:22 1,499.08 1,499.08 1,499.08 1,499.08 22.5K
09:23 1,498.86 1,498.86 1,498.86 1,498.86 30.2K
09:24 1,498.21 1,498.21 1,498.21 1,498.21 36.6K
09:25 1,497.49 1,497.49 1,497.49 1,497.49 260.5K
09:26 1,496.97 1,496.97 1,496.97 1,496.97 70.1K
09:27 1,497.47 1,497.47 1,497.47 1,497.47 23.2K
09:28 1,496.34 1,496.34 1,496.34 1,496.34 53.8K
09:29 1,495.45 1,495.45 1,495.45 1,495.45 42.9K
09:30 1,496.04 1,496.04 1,496.04 1,496.04 33.0K
09:31 1,499.51 1,499.51 1,499.51 1,499.51 19.5K
09:32 1,498.17 1,498.17 1,498.17 1,498.17 66.2K
09:33 1,498.36 1,498.36 1,498.36 1,498.36 28.2K
09:34 1,499.11 1,499.11 1,499.11 1,499.11 36.2K
09:35 1,499.46 1,499.46 1,499.46 1,499.46 25.8K
09:36 1,499.53 1,499.53 1,499.53 1,499.53 25.8K
09:37 1,498.75 1,498.75 1,498.75 1,498.75 24.4K
09:38 1,499.41 1,499.41 1,499.41 1,499.41 30.6K
09:39 1,498.96 1,498.96 1,498.96 1,498.96 18.6K
09:40 1,498.31 1,498.31 1,498.31 1,498.31 22.2K
09:41 1,497.96 1,497.96 1,497.96 1,497.96 217.4K
09:42 1,498.88 1,498.88 1,498.88 1,498.88 16.0K
09:43 1,498.49 1,498.49 1,498.49 1,498.49 13.5K
09:44 1,497.34 1,497.34 1,497.34 1,497.34 30.4K
09:45 1,497.31 1,497.31 1,497.31 1,497.31 28.4K
09:46 1,497.12 1,497.12 1,497.12 1,497.12 35.4K
09:47 1,497.14 1,497.14 1,497.14 1,497.14 34.8K
09:48 1,495.68 1,495.68 1,495.68 1,495.68 20.9K
09:49 1,495.41 1,495.41 1,495.41 1,495.41 29.2K
09:50 1,494.64 1,494.64 1,494.64 1,494.64 31.6K
09:51 1,495.23 1,495.23 1,495.23 1,495.23 27.0K
09:52 1,494.34 1,494.34 1,494.34 1,494.34 156.3K
09:53 1,493.50 1,493.50 1,493.50 1,493.50 40.5K
09:54 1,494.62 1,494.62 1,494.62 1,494.62 169.4K
09:55 1,494.54 1,494.54 1,494.54 1,494.54 35.1K
09:56 1,494.32 1,494.32 1,494.32 1,494.32 20.6K
09:57 1,493.68 1,493.68 1,493.68 1,493.68 29.5K
09:58 1,493.73 1,493.73 1,493.73 1,493.73 27.4K
09:59 1,494.25 1,494.25 1,494.25 1,494.25 17.8K
10:00 1,494.53 1,494.53 1,494.53 1,494.53 33.4K
10:01 1,494.22 1,494.22 1,494.22 1,494.22 23.3K
10:02 1,494.68 1,494.68 1,494.68 1,494.68 22.2K
10:03 1,495.00 1,495.00 1,495.00 1,495.00 24.2K
10:04 1,494.96 1,494.96 1,494.96 1,494.96 19.3K
10:05 1,494.49 1,494.49 1,494.49 1,494.49 13.7K
10:06 1,493.89 1,493.89 1,493.89 1,493.89 27.7K
10:07 1,493.19 1,493.19 1,493.19 1,493.19 19.1K
10:08 1,492.80 1,492.80 1,492.80 1,492.80 29.3K
10:09 1,492.82 1,492.82 1,492.82 1,492.82 32.0K
10:10 1,493.52 1,493.52 1,493.52 1,493.52 21.6K
10:11 1,493.31 1,493.31 1,493.31 1,493.31 17.1K
10:12 1,493.70 1,493.70 1,493.70 1,493.70 12.3K
10:13 1,493.66 1,493.66 1,493.66 1,493.66 27.0K
10:14 1,493.87 1,493.87 1,493.87 1,493.87 34.8K
10:15 1,493.43 1,493.43 1,493.43 1,493.43 34.0K
10:16 1,492.83 1,492.83 1,492.83 1,492.83 26.3K
10:17 1,492.03 1,492.03 1,492.03 1,492.03 21.1K
10:18 1,491.05 1,491.05 1,491.05 1,491.05 37.4K
10:19 1,491.49 1,491.49 1,491.49 1,491.49 24.9K
10:20 1,492.58 1,492.58 1,492.58 1,492.58 32.4K
10:21 1,493.84 1,493.84 1,493.84 1,493.84 39.4K
10:22 1,494.10 1,494.10 1,494.10 1,494.10 28.8K
10:23 1,493.85 1,493.85 1,493.85 1,493.85 22.0K
10:24 1,494.23 1,494.23 1,494.23 1,494.23 81.3K
10:25 1,494.81 1,494.81 1,494.81 1,494.81 38.6K
10:26 1,495.75 1,495.75 1,495.75 1,495.75 53.2K
10:27 1,495.62 1,495.62 1,495.62 1,495.62 13.2K
10:28 1,495.77 1,495.77 1,495.77 1,495.77 19.6K
10:29 1,495.84 1,495.84 1,495.84 1,495.84 31.7K
10:30 1,494.79 1,494.79 1,494.79 1,494.79 84.8K
10:31 1,496.36 1,496.36 1,496.36 1,496.36 24.1K
10:32 1,496.08 1,496.08 1,496.08 1,496.08 28.3K
10:33 1,496.54 1,496.54 1,496.54 1,496.54 8.1K
10:34 1,496.73 1,496.73 1,496.73 1,496.73 24.8K
10:35 1,496.81 1,496.81 1,496.81 1,496.81 87.0K
10:36 1,496.36 1,496.36 1,496.36 1,496.36 19.0K
10:37 1,496.21 1,496.21 1,496.21 1,496.21 39.2K
10:38 1,496.07 1,496.07 1,496.07 1,496.07 26.7K
10:39 1,496.27 1,496.27 1,496.27 1,496.27 18.1K
10:40 1,494.91 1,494.91 1,494.91 1,494.91 45.9K
10:41 1,494.68 1,494.68 1,494.68 1,494.68 41.1K
10:42 1,495.26 1,495.26 1,495.26 1,495.26 79.4K
10:43 1,494.90 1,494.90 1,494.90 1,494.90 42.4K
10:44 1,494.77 1,494.77 1,494.77 1,494.77 12.9K
10:45 1,495.22 1,495.22 1,495.22 1,495.22 36.9K
10:46 1,495.74 1,495.74 1,495.74 1,495.74 34.2K
10:47 1,495.83 1,495.83 1,495.83 1,495.83 16.5K
10:48 1,496.56 1,496.56 1,496.56 1,496.56 27.1K
10:49 1,496.94 1,496.94 1,496.94 1,496.94 18.8K
10:50 1,497.16 1,497.16 1,497.16 1,497.16 13.9K
10:51 1,498.02 1,498.02 1,498.02 1,498.02 19.9K
10:52 1,497.19 1,497.19 1,497.19 1,497.19 19.4K
10:53 1,496.69 1,496.69 1,496.69 1,496.69 23.5K
10:54 1,497.54 1,497.54 1,497.54 1,497.54 30.1K
10:55 1,497.95 1,497.95 1,497.95 1,497.95 14.3K
10:56 1,497.62 1,497.62 1,497.62 1,497.62 14.3K
10:57 1,497.38 1,497.38 1,497.38 1,497.38 8.5K
10:58 1,497.42 1,497.42 1,497.42 1,497.42 34.0K
10:59 1,497.54 1,497.54 1,497.54 1,497.54 13.8K
11:00 1,497.94 1,497.94 1,497.94 1,497.94 39.1K
11:01 1,498.06 1,498.06 1,498.06 1,498.06 26.2K
11:02 1,497.32 1,497.32 1,497.32 1,497.32 10.0K
11:03 1,497.04 1,497.04 1,497.04 1,497.04 19.8K
11:04 1,497.77 1,497.77 1,497.77 1,497.77 18.1K
11:05 1,497.82 1,497.82 1,497.82 1,497.82 8.0K
11:06 1,497.59 1,497.59 1,497.59 1,497.59 15.0K
11:07 1,497.22 1,497.22 1,497.22 1,497.22 25.7K
11:08 1,497.08 1,497.08 1,497.08 1,497.08 15.1K
11:09 1,497.52 1,497.52 1,497.52 1,497.52 17.0K
11:10 1,496.73 1,496.73 1,496.73 1,496.73 17.2K
11:11 1,497.69 1,497.69 1,497.69 1,497.69 26.6K
11:12 1,499.30 1,499.30 1,499.30 1,499.30 256.3K
11:13 1,500.43 1,500.43 1,500.43 1,500.43 22.8K
11:14 1,500.90 1,500.90 1,500.90 1,500.90 34.6K
11:15 1,500.97 1,500.97 1,500.97 1,500.97 14.7K
11:16 1,501.63 1,501.63 1,501.63 1,501.63 41.3K
11:17 1,501.04 1,501.04 1,501.04 1,501.04 38.7K
11:18 1,502.51 1,502.51 1,502.51 1,502.51 23.8K
11:19 1,502.60 1,502.60 1,502.60 1,502.60 8.8K
11:20 1,502.66 1,502.66 1,502.66 1,502.66 19.2K
11:21 1,502.82 1,502.82 1,502.82 1,502.82 115.7K
11:22 1,502.77 1,502.77 1,502.77 1,502.77 25.4K
11:23 1,502.94 1,502.94 1,502.94 1,502.94 102.7K
11:24 1,502.15 1,502.15 1,502.15 1,502.15 15.0K
11:25 1,502.00 1,502.00 1,502.00 1,502.00 20.5K
11:26 1,502.23 1,502.23 1,502.23 1,502.23 13.5K
11:27 1,502.42 1,502.42 1,502.42 1,502.42 26.0K
11:28 1,502.04 1,502.04 1,502.04 1,502.04 29.3K
11:29 1,502.66 1,502.66 1,502.66 1,502.66 25.4K
11:30 1,502.31 1,502.31 1,502.31 1,502.31 29.3K
11:31 1,503.30 1,503.30 1,503.30 1,503.30 10.1K
11:32 1,503.18 1,503.18 1,503.18 1,503.18 20.7K
11:33 1,502.85 1,502.85 1,502.85 1,502.85 15.0K
11:34 1,503.69 1,503.69 1,503.69 1,503.69 25.5K
11:35 1,504.31 1,504.31 1,504.31 1,504.31 45.5K
11:36 1,504.77 1,504.77 1,504.77 1,504.77 25.1K
11:37 1,505.14 1,505.14 1,505.14 1,505.14 26.9K
11:38 1,505.50 1,505.50 1,505.50 1,505.50 34.0K
11:39 1,505.44 1,505.44 1,505.44 1,505.44 31.0K
11:40 1,504.76 1,504.76 1,504.76 1,504.76 32.2K
11:41 1,504.28 1,504.28 1,504.28 1,504.28 16.5K
11:42 1,504.29 1,504.29 1,504.29 1,504.29 24.8K
11:43 1,504.23 1,504.23 1,504.23 1,504.23 35.3K
11:44 1,503.93 1,503.93 1,503.93 1,503.93 30.4K
11:45 1,503.96 1,503.96 1,503.96 1,503.96 20.9K
11:46 1,504.86 1,504.86 1,504.86 1,504.86 9.6K
11:47 1,504.64 1,504.64 1,504.64 1,504.64 19.2K
11:48 1,504.66 1,504.66 1,504.66 1,504.66 10.1K
11:49 1,504.78 1,504.78 1,504.78 1,504.78 7.0K
11:50 1,504.77 1,504.77 1,504.77 1,504.77 6.1K
11:51 1,505.20 1,505.20 1,505.20 1,505.20 14.2K
11:52 1,505.17 1,505.17 1,505.17 1,505.17 12.4K
11:53 1,505.37 1,505.37 1,505.37 1,505.37 19.9K
11:54 1,505.10 1,505.10 1,505.10 1,505.10 30.8K
11:55 1,505.20 1,505.20 1,505.20 1,505.20 11.9K
11:56 1,505.42 1,505.42 1,505.42 1,505.42 16.9K
11:57 1,504.31 1,504.31 1,504.31 1,504.31 16.0K
11:58 1,505.27 1,505.27 1,505.27 1,505.27 25.3K
11:59 1,505.45 1,505.45 1,505.45 1,505.45 11.1K
12:00 1,505.63 1,505.63 1,505.63 1,505.63 19.2K
12:01 1,505.23 1,505.23 1,505.23 1,505.23 37.6K
12:02 1,505.31 1,505.31 1,505.31 1,505.31 12.4K
12:03 1,505.91 1,505.91 1,505.91 1,505.91 22.3K
12:04 1,505.67 1,505.67 1,505.67 1,505.67 13.4K
12:05 1,505.77 1,505.77 1,505.77 1,505.77 85.8K
12:06 1,506.02 1,506.02 1,506.02 1,506.02 25.9K
12:07 1,506.36 1,506.36 1,506.36 1,506.36 11.2K
12:08 1,506.03 1,506.03 1,506.03 1,506.03 12.2K
12:09 1,505.56 1,505.56 1,505.56 1,505.56 11.4K
12:10 1,506.47 1,506.47 1,506.47 1,506.47 14.6K
12:11 1,506.70 1,506.70 1,506.70 1,506.70 16.8K
12:12 1,506.01 1,506.01 1,506.01 1,506.01 17.5K
12:13 1,505.92 1,505.92 1,505.92 1,505.92 12.6K
12:14 1,506.04 1,506.04 1,506.04 1,506.04 29.4K
12:15 1,506.47 1,506.47 1,506.47 1,506.47 13.8K
12:16 1,506.36 1,506.36 1,506.36 1,506.36 9.8K
12:17 1,506.37 1,506.37 1,506.37 1,506.37 6.8K
12:18 1,506.51 1,506.51 1,506.51 1,506.51 23.2K
12:19 1,506.06 1,506.06 1,506.06 1,506.06 36.4K
12:20 1,505.95 1,505.95 1,505.95 1,505.95 15.4K
12:21 1,505.97 1,505.97 1,505.97 1,505.97 14.8K
12:22 1,506.05 1,506.05 1,506.05 1,506.05 21.5K
12:23 1,506.19 1,506.19 1,506.19 1,506.19 15.2K
12:24 1,506.04 1,506.04 1,506.04 1,506.04 20.7K
12:25 1,505.65 1,505.65 1,505.65 1,505.65 13.2K
12:26 1,506.07 1,506.07 1,506.07 1,506.07 28.5K
12:27 1,505.98 1,505.98 1,505.98 1,505.98 58.7K
12:28 1,505.96 1,505.96 1,505.96 1,505.96 8.6K
12:29 1,506.25 1,506.25 1,506.25 1,506.25 20.5K
12:30 1,506.21 1,506.21 1,506.21 1,506.21 30.6K
12:31 1,506.17 1,506.17 1,506.17 1,506.17 16.9K
12:32 1,506.07 1,506.07 1,506.07 1,506.07 12.0K
12:33 1,506.22 1,506.22 1,506.22 1,506.22 23.8K
12:34 1,506.01 1,506.01 1,506.01 1,506.01 34.1K
12:35 1,506.00 1,506.00 1,506.00 1,506.00 9.2K
12:36 1,505.75 1,505.75 1,505.75 1,505.75 20.2K
12:37 1,505.76 1,505.76 1,505.76 1,505.76 13.7K
12:38 1,506.10 1,506.10 1,506.10 1,506.10 11.1K
12:39 1,506.27 1,506.27 1,506.27 1,506.27 18.5K
12:40 1,506.43 1,506.43 1,506.43 1,506.43 20.0K
12:41 1,506.44 1,506.44 1,506.44 1,506.44 24.3K
12:42 1,506.51 1,506.51 1,506.51 1,506.51 162.9K
12:43 1,506.90 1,506.90 1,506.90 1,506.90 26.6K
12:44 1,506.82 1,506.82 1,506.82 1,506.82 208.0K
12:45 1,507.28 1,507.28 1,507.28 1,507.28 8.7K
12:46 1,507.04 1,507.04 1,507.04 1,507.04 77.4K
12:47 1,507.04 1,507.04 1,507.04 1,507.04 14.1K
12:48 1,507.14 1,507.14 1,507.14 1,507.14 54.3K
12:49 1,507.02 1,507.02 1,507.02 1,507.02 5.7K
12:50 1,507.29 1,507.29 1,507.29 1,507.29 16.3K
12:51 1,507.32 1,507.32 1,507.32 1,507.32 16.9K
12:52 1,507.36 1,507.36 1,507.36 1,507.36 83.3K
12:53 1,507.62 1,507.62 1,507.62 1,507.62 42.0K
12:54 1,507.72 1,507.72 1,507.72 1,507.72 10.6K
12:55 1,507.74 1,507.74 1,507.74 1,507.74 13.3K
12:56 1,507.72 1,507.72 1,507.72 1,507.72 5.8K
12:57 1,507.54 1,507.54 1,507.54 1,507.54 15.7K
12:58 1,507.38 1,507.38 1,507.38 1,507.38 382.7K
12:59 1,507.43 1,507.43 1,507.43 1,507.43 16.4K
13:00 1,507.28 1,507.28 1,507.28 1,507.28 16.9K
13:01 1,507.47 1,507.47 1,507.47 1,507.47 14.6K
13:02 1,507.20 1,507.20 1,507.20 1,507.20 33.8K
13:03 1,506.64 1,506.64 1,506.64 1,506.64 27.5K
13:04 1,506.10 1,506.10 1,506.10 1,506.10 22.3K
13:05 1,506.29 1,506.29 1,506.29 1,506.29 6.9K
13:06 1,506.22 1,506.22 1,506.22 1,506.22 21.5K
13:07 1,506.46 1,506.46 1,506.46 1,506.46 29.2K
13:08 1,506.22 1,506.22 1,506.22 1,506.22 28.2K
13:09 1,506.30 1,506.30 1,506.30 1,506.30 17.2K
13:10 1,505.75 1,505.75 1,505.75 1,505.75 19.9K
13:11 1,505.47 1,505.47 1,505.47 1,505.47 10.2K
13:12 1,505.48 1,505.48 1,505.48 1,505.48 18.2K
13:13 1,505.64 1,505.64 1,505.64 1,505.64 32.2K
13:14 1,505.12 1,505.12 1,505.12 1,505.12 15.1K
13:15 1,505.56 1,505.56 1,505.56 1,505.56 20.5K
13:16 1,505.90 1,505.90 1,505.90 1,505.90 16.1K
13:17 1,505.01 1,505.01 1,505.01 1,505.01 18.1K
13:18 1,505.17 1,505.17 1,505.17 1,505.17 13.8K
13:19 1,505.12 1,505.12 1,505.12 1,505.12 9.3K
13:20 1,505.32 1,505.32 1,505.32 1,505.32 20.4K
13:21 1,504.67 1,504.67 1,504.67 1,504.67 12.9K
13:22 1,505.08 1,505.08 1,505.08 1,505.08 44.6K
13:23 1,504.57 1,504.57 1,504.57 1,504.57 14.0K
13:24 1,504.32 1,504.32 1,504.32 1,504.32 17.6K
13:25 1,504.43 1,504.43 1,504.43 1,504.43 24.2K
13:26 1,504.27 1,504.27 1,504.27 1,504.27 19.9K
13:27 1,503.90 1,503.90 1,503.90 1,503.90 14.5K
13:28 1,504.14 1,504.14 1,504.14 1,504.14 2.9K
13:29 1,504.21 1,504.21 1,504.21 1,504.21 24.9K
13:30 1,504.11 1,504.11 1,504.11 1,504.11 18.2K
13:31 1,504.21 1,504.21 1,504.21 1,504.21 10.1K
13:32 1,504.42 1,504.42 1,504.42 1,504.42 30.9K
13:33 1,504.23 1,504.23 1,504.23 1,504.23 6.8K
13:34 1,504.63 1,504.63 1,504.63 1,504.63 31.5K
13:35 1,504.58 1,504.58 1,504.58 1,504.58 43.3K
13:36 1,504.58 1,504.58 1,504.58 1,504.58 11.5K
13:37 1,504.54 1,504.54 1,504.54 1,504.54 80.5K
13:38 1,504.62 1,504.62 1,504.62 1,504.62 15.0K
13:39 1,504.43 1,504.43 1,504.43 1,504.43 12.2K
13:40 1,504.26 1,504.26 1,504.26 1,504.26 10.9K
13:41 1,503.98 1,503.98 1,503.98 1,503.98 25.4K
13:42 1,504.70 1,504.70 1,504.70 1,504.70 23.4K
13:43 1,504.40 1,504.40 1,504.40 1,504.40 8.2K
13:44 1,504.60 1,504.60 1,504.60 1,504.60 18.0K
13:45 1,504.05 1,504.05 1,504.05 1,504.05 35.4K
13:46 1,504.53 1,504.53 1,504.53 1,504.53 12.6K
13:47 1,504.16 1,504.16 1,504.16 1,504.16 11.1K
13:48 1,503.43 1,503.43 1,503.43 1,503.43 12.6K
13:49 1,504.31 1,504.31 1,504.31 1,504.31 14.5K
13:50 1,504.05 1,504.05 1,504.05 1,504.05 44.1K
13:51 1,504.30 1,504.30 1,504.30 1,504.30 7.5K
13:52 1,503.95 1,503.95 1,503.95 1,503.95 16.8K
13:53 1,503.98 1,503.98 1,503.98 1,503.98 31.2K
13:54 1,504.41 1,504.41 1,504.41 1,504.41 19.6K
13:55 1,505.12 1,505.12 1,505.12 1,505.12 12.0K
13:56 1,505.05 1,505.05 1,505.05 1,505.05 16.1K
13:57 1,503.86 1,503.86 1,503.86 1,503.86 8.2K
13:58 1,504.22 1,504.22 1,504.22 1,504.22 9.9K
13:59 1,504.40 1,504.40 1,504.40 1,504.40 14.1K
14:00 1,503.93 1,503.93 1,503.93 1,503.93 25.1K
14:01 1,503.55 1,503.55 1,503.55 1,503.55 10.1K
14:02 1,502.80 1,502.80 1,502.80 1,502.80 20.6K
14:03 1,502.43 1,502.43 1,502.43 1,502.43 12.3K
14:04 1,502.08 1,502.08 1,502.08 1,502.08 16.9K
14:05 1,501.82 1,501.82 1,501.82 1,501.82 60.7K
14:06 1,501.72 1,501.72 1,501.72 1,501.72 24.1K
14:07 1,501.77 1,501.77 1,501.77 1,501.77 26.3K
14:08 1,503.09 1,503.09 1,503.09 1,503.09 29.8K
14:09 1,503.40 1,503.40 1,503.40 1,503.40 25.9K
14:10 1,504.02 1,504.02 1,504.02 1,504.02 13.9K
14:11 1,503.40 1,503.40 1,503.40 1,503.40 13.4K
14:12 1,502.93 1,502.93 1,502.93 1,502.93 22.1K
14:13 1,502.12 1,502.12 1,502.12 1,502.12 24.0K
14:14 1,502.15 1,502.15 1,502.15 1,502.15 9.2K
14:15 1,502.41 1,502.41 1,502.41 1,502.41 17.6K
14:16 1,502.76 1,502.76 1,502.76 1,502.76 28.6K
14:17 1,502.96 1,502.96 1,502.96 1,502.96 10.8K
14:18 1,502.82 1,502.82 1,502.82 1,502.82 8.4K
14:19 1,503.64 1,503.64 1,503.64 1,503.64 23.1K
14:20 1,504.19 1,504.19 1,504.19 1,504.19 7.5K
14:21 1,504.14 1,504.14 1,504.14 1,504.14 8.3K
14:22 1,504.64 1,504.64 1,504.64 1,504.64 11.0K
14:23 1,503.97 1,503.97 1,503.97 1,503.97 23.2K
14:24 1,504.23 1,504.23 1,504.23 1,504.23 12.7K
14:25 1,504.16 1,504.16 1,504.16 1,504.16 7.7K
14:26 1,504.38 1,504.38 1,504.38 1,504.38 29.2K
14:27 1,504.22 1,504.22 1,504.22 1,504.22 29.1K
14:28 1,503.49 1,503.49 1,503.49 1,503.49 29.5K
14:29 1,503.48 1,503.48 1,503.48 1,503.48 15.5K
14:30 1,503.40 1,503.40 1,503.40 1,503.40 13.3K
14:31 1,503.29 1,503.29 1,503.29 1,503.29 26.2K
14:32 1,503.75 1,503.75 1,503.75 1,503.75 12.4K
14:33 1,504.97 1,504.97 1,504.97 1,504.97 61.2K
14:34 1,505.97 1,505.97 1,505.97 1,505.97 29.8K
14:35 1,505.91 1,505.91 1,505.91 1,505.91 32.0K
14:36 1,505.64 1,505.64 1,505.64 1,505.64 21.3K
14:37 1,505.12 1,505.12 1,505.12 1,505.12 20.6K
14:38 1,504.43 1,504.43 1,504.43 1,504.43 15.1K
14:39 1,504.27 1,504.27 1,504.27 1,504.27 16.8K
14:40 1,503.82 1,503.82 1,503.82 1,503.82 29.5K
14:41 1,502.85 1,502.85 1,502.85 1,502.85 81.8K
14:42 1,502.92 1,502.92 1,502.92 1,502.92 63.3K
14:43 1,502.68 1,502.68 1,502.68 1,502.68 12.0K
14:44 1,503.08 1,503.08 1,503.08 1,503.08 22.2K
14:45 1,502.03 1,502.03 1,502.03 1,502.03 32.1K
14:46 1,501.72 1,501.72 1,501.72 1,501.72 39.1K
14:47 1,501.46 1,501.46 1,501.46 1,501.46 11.3K
14:48 1,501.46 1,501.46 1,501.46 1,501.46 9.4K
14:49 1,501.30 1,501.30 1,501.30 1,501.30 21.0K
14:50 1,501.45 1,501.45 1,501.45 1,501.45 30.1K
14:51 1,501.81 1,501.81 1,501.81 1,501.81 32.8K
14:52 1,501.25 1,501.25 1,501.25 1,501.25 40.1K
14:53 1,500.85 1,500.85 1,500.85 1,500.85 15.9K
14:54 1,501.09 1,501.09 1,501.09 1,501.09 11.7K
14:55 1,500.53 1,500.53 1,500.53 1,500.53 29.7K
14:56 1,499.83 1,499.83 1,499.83 1,499.83 20.5K
14:57 1,499.53 1,499.53 1,499.53 1,499.53 44.0K
14:58 1,499.40 1,499.40 1,499.40 1,499.40 61.5K
14:59 1,499.16 1,499.16 1,499.16 1,499.16 61.7K
15:00 1,499.75 1,499.75 1,499.75 1,499.75 19.7K
15:01 1,499.64 1,499.64 1,499.64 1,499.64 10.3K
15:02 1,499.39 1,499.39 1,499.39 1,499.39 12.7K
15:03 1,499.48 1,499.48 1,499.48 1,499.48 14.8K
15:04 1,498.96 1,498.96 1,498.96 1,498.96 16.9K
15:05 1,499.66 1,499.66 1,499.66 1,499.66 77.3K
15:06 1,499.32 1,499.32 1,499.32 1,499.32 14.5K
15:07 1,499.38 1,499.38 1,499.38 1,499.38 16.2K
15:08 1,499.57 1,499.57 1,499.57 1,499.57 65.4K
15:09 1,499.32 1,499.32 1,499.32 1,499.32 17.7K
15:10 1,500.18 1,500.18 1,500.18 1,500.18 18.3K
15:11 1,501.46 1,501.46 1,501.46 1,501.46 19.9K
15:12 1,500.80 1,500.80 1,500.80 1,500.80 51.0K
15:13 1,501.66 1,501.66 1,501.66 1,501.66 18.9K
15:14 1,501.92 1,501.92 1,501.92 1,501.92 11.0K
15:15 1,501.88 1,501.88 1,501.88 1,501.88 21.6K
15:16 1,501.52 1,501.52 1,501.52 1,501.52 11.5K
15:17 1,501.28 1,501.28 1,501.28 1,501.28 22.3K
15:18 1,499.94 1,499.94 1,499.94 1,499.94 18.5K
15:19 1,499.54 1,499.54 1,499.54 1,499.54 19.5K
15:20 1,499.63 1,499.63 1,499.63 1,499.63 15.0K
15:21 1,499.52 1,499.52 1,499.52 1,499.52 30.5K
15:22 1,499.81 1,499.81 1,499.81 1,499.81 26.7K
15:23 1,500.22 1,500.22 1,500.22 1,500.22 11.8K
15:24 1,500.15 1,500.15 1,500.15 1,500.15 16.5K
15:25 1,500.27 1,500.27 1,500.27 1,500.27 38.9K
15:26 1,500.06 1,500.06 1,500.06 1,500.06 14.7K
15:27 1,499.75 1,499.75 1,499.75 1,499.75 26.1K
15:28 1,499.71 1,499.71 1,499.71 1,499.71 26.9K
15:29 1,498.85 1,498.85 1,498.85 1,498.85 15.1K
15:30 1,497.34 1,497.34 1,497.34 1,497.34 33.9K
15:31 1,498.94 1,498.94 1,498.94 1,498.94 106.4K
15:32 1,498.64 1,498.64 1,498.64 1,498.64 70.8K
15:33 1,499.84 1,499.84 1,499.84 1,499.84 40.8K
15:34 1,500.20 1,500.20 1,500.20 1,500.20 26.5K
15:35 1,500.63 1,500.63 1,500.63 1,500.63 22.5K
15:36 1,498.22 1,498.22 1,498.22 1,498.22 93.6K
15:37 1,498.22 1,498.22 1,498.22 1,498.22 53.7K
15:38 1,498.89 1,498.89 1,498.89 1,498.89 29.6K
15:39 1,499.11 1,499.11 1,499.11 1,499.11 25.1K
15:40 1,500.24 1,500.24 1,500.24 1,500.24 24.4K
15:41 1,499.20 1,499.20 1,499.20 1,499.20 23.7K
15:42 1,499.10 1,499.10 1,499.10 1,499.10 39.6K
15:43 1,500.30 1,500.30 1,500.30 1,500.30 49.6K
15:44 1,499.68 1,499.68 1,499.68 1,499.68 58.1K
15:45 1,499.56 1,499.56 1,499.56 1,499.56 29.4K
15:46 1,499.04 1,499.04 1,499.04 1,499.04 40.7K
15:47 1,499.11 1,499.11 1,499.11 1,499.11 45.0K
15:48 1,499.31 1,499.31 1,499.31 1,499.31 34.8K
15:49 1,500.03 1,500.03 1,500.03 1,500.03 35.4K
15:50 1,500.79 1,500.79 1,500.79 1,500.79 57.9K
15:51 1,500.69 1,500.69 1,500.69 1,500.69 27.7K
15:52 1,500.44 1,500.44 1,500.44 1,500.44 36.1K
15:53 1,502.19 1,502.19 1,502.19 1,502.19 18.9K
15:54 1,502.42 1,502.42 1,502.42 1,502.42 48.9K
15:55 1,502.31 1,502.31 1,502.31 1,502.31 64.0K
15:56 1,503.43 1,503.43 1,503.43 1,503.43 37.6K
15:57 1,503.46 1,503.46 1,503.46 1,503.46 56.4K
15:58 1,505.18 1,505.18 1,505.18 1,505.18 42.4K
15:59 1,505.08 1,505.08 1,505.08 1,505.08 106.8K
16:00 1,506.59 1,506.59 1,506.59 1,506.59 124.4K
16:01 1,505.84 1,505.84 1,505.84 1,505.84 71.2K
16:02 1,505.94 1,505.94 1,505.94 1,505.94 44.3K
16:03 1,506.07 1,506.07 1,506.07 1,506.07 28.4K
16:04 1,505.67 1,505.67 1,505.67 1,505.67 91.6K
16:05 1,507.07 1,507.07 1,507.07 1,507.07 50.3K
16:06 1,506.55 1,506.55 1,506.55 1,506.55 38.4K
16:07 1,506.39 1,506.39 1,506.39 1,506.39 81.4K
16:08 1,505.87 1,505.87 1,505.87 1,505.87 68.0K
16:09 1,505.57 1,505.57 1,505.57 1,505.57 29.3K
16:10 1,507.20 1,507.20 1,507.20 1,507.20 74.7K
16:11 1,507.14 1,507.14 1,507.14 1,507.14 45.5K
16:12 1,507.06 1,507.06 1,507.06 1,507.06 24.9K
16:13 1,507.31 1,507.31 1,507.31 1,507.31 125.8K
16:14 1,507.54 1,507.54 1,507.54 1,507.54 36.5K
16:15 1,507.50 1,507.50 1,507.50 1,507.50 29.3K
16:16 1,507.86 1,507.86 1,507.86 1,507.86 24.2K
16:17 1,508.52 1,508.52 1,508.52 1,508.52 29.4K
16:18 1,507.44 1,507.44 1,507.44 1,507.44 51.6K
16:19 1,506.65 1,506.65 1,506.65 1,506.65 52.8K
16:20 1,506.36 1,506.36 1,506.36 1,506.36 55.8K
16:21 1,506.16 1,506.16 1,506.16 1,506.16 26.4K
16:22 1,506.58 1,506.58 1,506.58 1,506.58 17.4K
16:23 1,504.85 1,504.85 1,504.85 1,504.85 155.8K
16:24 1,504.13 1,504.13 1,504.13 1,504.13 47.4K
16:25 1,503.33 1,503.33 1,503.33 1,503.33 44.9K
16:26 1,502.57 1,502.57 1,502.57 1,502.57 32.9K
16:27 1,501.01 1,501.01 1,501.01 1,501.01 72.6K
16:28 1,501.76 1,501.76 1,501.76 1,501.76 55.1K
16:29 1,501.49 1,501.49 1,501.49 1,501.49 62.1K
16:30 1,502.13 1,502.13 1,502.13 1,502.13 80.9K
16:31 1,502.26 1,502.26 1,502.26 1,502.26 53.5K
16:32 1,501.92 1,501.92 1,501.92 1,501.92 44.2K
16:33 1,501.86 1,501.86 1,501.86 1,501.86 25.6K
16:34 1,502.11 1,502.11 1,502.11 1,502.11 36.3K
16:35 1,501.74 1,501.74 1,501.74 1,501.74 59.9K
16:36 1,500.89 1,500.89 1,500.89 1,500.89 41.9K
16:37 1,501.85 1,501.85 1,501.85 1,501.85 40.6K
16:38 1,502.38 1,502.38 1,502.38 1,502.38 35.9K
16:39 1,502.27 1,502.27 1,502.27 1,502.27 38.5K
16:40 1,504.05 1,504.05 1,504.05 1,504.05 31.5K
16:41 1,502.90 1,502.90 1,502.90 1,502.90 44.3K
16:42 1,503.67 1,503.67 1,503.67 1,503.67 20.2K
16:43 1,504.18 1,504.18 1,504.18 1,504.18 68.3K
16:44 1,504.00 1,504.00 1,504.00 1,504.00 106.2K
16:45 1,502.83 1,502.83 1,502.83 1,502.83 43.9K
16:46 1,503.48 1,503.48 1,503.48 1,503.48 32.2K
16:47 1,503.56 1,503.56 1,503.56 1,503.56 64.2K
16:48 1,505.08 1,505.08 1,505.08 1,505.08 41.2K
16:49 1,505.07 1,505.07 1,505.07 1,505.07 20.2K
16:50 1,505.38 1,505.38 1,505.38 1,505.38 46.8K
16:51 1,504.96 1,504.96 1,504.96 1,504.96 97.9K
16:52 1,506.12 1,506.12 1,506.12 1,506.12 49.5K
16:53 1,506.49 1,506.49 1,506.49 1,506.49 102.3K
16:54 1,506.21 1,506.21 1,506.21 1,506.21 62.0K
16:55 1,505.57 1,505.57 1,505.57 1,505.57 7,813.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし