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 1,546.51 1,546.51 1,546.51 1,546.51 1,153.3K
09:01 1,541.36 1,541.36 1,541.36 1,541.36 156.9K
09:02 1,540.47 1,540.47 1,540.47 1,540.47 463.2K
09:03 1,547.52 1,547.52 1,547.52 1,547.52 195.1K
09:04 1,547.30 1,547.30 1,547.30 1,547.30 186.8K
09:05 1,547.38 1,547.38 1,547.38 1,547.38 453.5K
09:06 1,547.95 1,547.95 1,547.95 1,547.95 262.4K
09:07 1,546.99 1,546.99 1,546.99 1,546.99 448.8K
09:08 1,548.12 1,548.12 1,548.12 1,548.12 124.7K
09:09 1,549.15 1,549.15 1,549.15 1,549.15 136.7K
09:10 1,547.97 1,547.97 1,547.97 1,547.97 200.2K
09:11 1,548.32 1,548.32 1,548.32 1,548.32 88.8K
09:12 1,548.69 1,548.69 1,548.69 1,548.69 117.1K
09:13 1,550.16 1,550.16 1,550.16 1,550.16 102.3K
09:14 1,552.56 1,552.56 1,552.56 1,552.56 236.3K
09:15 1,552.17 1,552.17 1,552.17 1,552.17 151.8K
09:16 1,550.96 1,550.96 1,550.96 1,550.96 112.1K
09:17 1,553.56 1,553.56 1,553.56 1,553.56 139.9K
09:18 1,552.10 1,552.10 1,552.10 1,552.10 145.6K
09:19 1,551.18 1,551.18 1,551.18 1,551.18 47.9K
09:20 1,552.36 1,552.36 1,552.36 1,552.36 73.8K
09:21 1,553.02 1,553.02 1,553.02 1,553.02 47.5K
09:22 1,553.05 1,553.05 1,553.05 1,553.05 78.4K
09:23 1,553.25 1,553.25 1,553.25 1,553.25 61.5K
09:24 1,553.16 1,553.16 1,553.16 1,553.16 141.2K
09:25 1,551.31 1,551.31 1,551.31 1,551.31 76.4K
09:26 1,551.42 1,551.42 1,551.42 1,551.42 44.7K
09:27 1,550.38 1,550.38 1,550.38 1,550.38 84.1K
09:28 1,551.97 1,551.97 1,551.97 1,551.97 52.1K
09:29 1,552.34 1,552.34 1,552.34 1,552.34 47.2K
09:30 1,551.46 1,551.46 1,551.46 1,551.46 66.3K
09:31 1,552.10 1,552.10 1,552.10 1,552.10 65.3K
09:32 1,551.12 1,551.12 1,551.12 1,551.12 96.1K
09:33 1,550.14 1,550.14 1,550.14 1,550.14 142.9K
09:34 1,551.57 1,551.57 1,551.57 1,551.57 92.7K
09:35 1,552.66 1,552.66 1,552.66 1,552.66 57.7K
09:36 1,553.25 1,553.25 1,553.25 1,553.25 56.7K
09:37 1,554.46 1,554.46 1,554.46 1,554.46 53.7K
09:38 1,553.79 1,553.79 1,553.79 1,553.79 96.7K
09:39 1,554.42 1,554.42 1,554.42 1,554.42 71.7K
09:40 1,553.76 1,553.76 1,553.76 1,553.76 68.9K
09:41 1,554.45 1,554.45 1,554.45 1,554.45 51.1K
09:42 1,555.28 1,555.28 1,555.28 1,555.28 47.5K
09:43 1,554.57 1,554.57 1,554.57 1,554.57 42.8K
09:44 1,554.75 1,554.75 1,554.75 1,554.75 43.3K
09:45 1,554.95 1,554.95 1,554.95 1,554.95 53.8K
09:46 1,554.31 1,554.31 1,554.31 1,554.31 53.3K
09:47 1,554.61 1,554.61 1,554.61 1,554.61 32.9K
09:48 1,554.67 1,554.67 1,554.67 1,554.67 77.7K
09:49 1,556.80 1,556.80 1,556.80 1,556.80 45.1K
09:50 1,555.38 1,555.38 1,555.38 1,555.38 40.8K
09:51 1,556.35 1,556.35 1,556.35 1,556.35 32.8K
09:52 1,555.75 1,555.75 1,555.75 1,555.75 35.3K
09:53 1,555.15 1,555.15 1,555.15 1,555.15 90.2K
09:54 1,556.14 1,556.14 1,556.14 1,556.14 63.6K
09:55 1,557.01 1,557.01 1,557.01 1,557.01 51.0K
09:56 1,557.20 1,557.20 1,557.20 1,557.20 71.8K
09:57 1,558.69 1,558.69 1,558.69 1,558.69 104.4K
09:58 1,559.37 1,559.37 1,559.37 1,559.37 83.0K
09:59 1,559.89 1,559.89 1,559.89 1,559.89 55.8K
10:00 1,558.15 1,558.15 1,558.15 1,558.15 136.3K
10:01 1,557.99 1,557.99 1,557.99 1,557.99 55.8K
10:02 1,558.24 1,558.24 1,558.24 1,558.24 73.1K
10:03 1,557.73 1,557.73 1,557.73 1,557.73 193.0K
10:04 1,556.91 1,556.91 1,556.91 1,556.91 76.4K
10:05 1,558.02 1,558.02 1,558.02 1,558.02 90.6K
10:06 1,557.93 1,557.93 1,557.93 1,557.93 39.1K
10:07 1,557.79 1,557.79 1,557.79 1,557.79 38.4K
10:08 1,556.89 1,556.89 1,556.89 1,556.89 15.3K
10:09 1,556.12 1,556.12 1,556.12 1,556.12 24.6K
10:10 1,556.17 1,556.17 1,556.17 1,556.17 39.3K
10:11 1,556.31 1,556.31 1,556.31 1,556.31 60.8K
10:12 1,556.04 1,556.04 1,556.04 1,556.04 89.7K
10:13 1,555.82 1,555.82 1,555.82 1,555.82 31.9K
10:14 1,556.59 1,556.59 1,556.59 1,556.59 67.8K
10:15 1,557.14 1,557.14 1,557.14 1,557.14 34.4K
10:16 1,556.22 1,556.22 1,556.22 1,556.22 15.7K
10:17 1,555.32 1,555.32 1,555.32 1,555.32 52.1K
10:18 1,555.77 1,555.77 1,555.77 1,555.77 29.1K
10:19 1,555.52 1,555.52 1,555.52 1,555.52 31.8K
10:20 1,555.18 1,555.18 1,555.18 1,555.18 29.2K
10:21 1,555.11 1,555.11 1,555.11 1,555.11 45.0K
10:22 1,555.63 1,555.63 1,555.63 1,555.63 51.5K
10:23 1,555.34 1,555.34 1,555.34 1,555.34 46.8K
10:24 1,555.95 1,555.95 1,555.95 1,555.95 24.3K
10:25 1,557.19 1,557.19 1,557.19 1,557.19 38.5K
10:26 1,556.62 1,556.62 1,556.62 1,556.62 26.1K
10:27 1,556.10 1,556.10 1,556.10 1,556.10 22.2K
10:28 1,557.32 1,557.32 1,557.32 1,557.32 60.6K
10:29 1,557.34 1,557.34 1,557.34 1,557.34 12.8K
10:30 1,557.31 1,557.31 1,557.31 1,557.31 48.9K
10:31 1,557.06 1,557.06 1,557.06 1,557.06 43.6K
10:32 1,556.77 1,556.77 1,556.77 1,556.77 53.3K
10:33 1,557.04 1,557.04 1,557.04 1,557.04 42.9K
10:34 1,557.21 1,557.21 1,557.21 1,557.21 104.1K
10:35 1,557.10 1,557.10 1,557.10 1,557.10 81.7K
10:36 1,556.73 1,556.73 1,556.73 1,556.73 56.8K
10:37 1,556.26 1,556.26 1,556.26 1,556.26 42.9K
10:38 1,555.90 1,555.90 1,555.90 1,555.90 34.1K
10:39 1,556.15 1,556.15 1,556.15 1,556.15 27.4K
10:40 1,554.14 1,554.14 1,554.14 1,554.14 62.6K
10:41 1,552.74 1,552.74 1,552.74 1,552.74 33.2K
10:42 1,552.23 1,552.23 1,552.23 1,552.23 41.1K
10:43 1,552.46 1,552.46 1,552.46 1,552.46 79.3K
10:44 1,553.10 1,553.10 1,553.10 1,553.10 45.7K
10:45 1,553.03 1,553.03 1,553.03 1,553.03 27.7K
10:46 1,552.54 1,552.54 1,552.54 1,552.54 29.8K
10:47 1,553.03 1,553.03 1,553.03 1,553.03 22.1K
10:48 1,552.91 1,552.91 1,552.91 1,552.91 46.8K
10:49 1,553.94 1,553.94 1,553.94 1,553.94 109.8K
10:50 1,553.32 1,553.32 1,553.32 1,553.32 37.3K
10:51 1,553.19 1,553.19 1,553.19 1,553.19 92.6K
10:52 1,553.74 1,553.74 1,553.74 1,553.74 84.9K
10:53 1,554.63 1,554.63 1,554.63 1,554.63 66.2K
10:54 1,553.60 1,553.60 1,553.60 1,553.60 40.0K
10:55 1,553.45 1,553.45 1,553.45 1,553.45 27.3K
10:56 1,554.34 1,554.34 1,554.34 1,554.34 53.5K
10:57 1,553.99 1,553.99 1,553.99 1,553.99 22.5K
10:58 1,554.52 1,554.52 1,554.52 1,554.52 29.3K
10:59 1,554.09 1,554.09 1,554.09 1,554.09 17.3K
11:00 1,553.96 1,553.96 1,553.96 1,553.96 20.7K
11:01 1,552.83 1,552.83 1,552.83 1,552.83 30.5K
11:02 1,554.39 1,554.39 1,554.39 1,554.39 20.5K
11:03 1,554.60 1,554.60 1,554.60 1,554.60 26.7K
11:04 1,555.02 1,555.02 1,555.02 1,555.02 21.8K
11:05 1,554.84 1,554.84 1,554.84 1,554.84 130.9K
11:06 1,554.64 1,554.64 1,554.64 1,554.64 190.7K
11:07 1,554.56 1,554.56 1,554.56 1,554.56 39.2K
11:08 1,554.91 1,554.91 1,554.91 1,554.91 30.5K
11:09 1,554.68 1,554.68 1,554.68 1,554.68 30.7K
11:10 1,555.19 1,555.19 1,555.19 1,555.19 33.7K
11:11 1,554.53 1,554.53 1,554.53 1,554.53 31.6K
11:12 1,554.81 1,554.81 1,554.81 1,554.81 56.2K
11:13 1,555.39 1,555.39 1,555.39 1,555.39 47.3K
11:14 1,555.20 1,555.20 1,555.20 1,555.20 88.4K
11:15 1,555.27 1,555.27 1,555.27 1,555.27 45.4K
11:16 1,554.92 1,554.92 1,554.92 1,554.92 37.2K
11:17 1,555.12 1,555.12 1,555.12 1,555.12 21.1K
11:18 1,555.26 1,555.26 1,555.26 1,555.26 19.4K
11:19 1,555.23 1,555.23 1,555.23 1,555.23 27.7K
11:20 1,554.67 1,554.67 1,554.67 1,554.67 31.0K
11:21 1,555.43 1,555.43 1,555.43 1,555.43 622.9K
11:22 1,555.61 1,555.61 1,555.61 1,555.61 55.4K
11:23 1,555.71 1,555.71 1,555.71 1,555.71 20.2K
11:24 1,555.89 1,555.89 1,555.89 1,555.89 251.3K
11:25 1,556.54 1,556.54 1,556.54 1,556.54 39.0K
11:26 1,555.84 1,555.84 1,555.84 1,555.84 23.1K
11:27 1,555.22 1,555.22 1,555.22 1,555.22 34.7K
11:28 1,555.35 1,555.35 1,555.35 1,555.35 45.8K
11:29 1,555.97 1,555.97 1,555.97 1,555.97 14.4K
11:30 1,555.63 1,555.63 1,555.63 1,555.63 85.6K
11:31 1,555.09 1,555.09 1,555.09 1,555.09 167.2K
11:32 1,555.61 1,555.61 1,555.61 1,555.61 57.8K
11:33 1,555.59 1,555.59 1,555.59 1,555.59 40.2K
11:34 1,556.23 1,556.23 1,556.23 1,556.23 22.9K
11:35 1,555.88 1,555.88 1,555.88 1,555.88 14.5K
11:36 1,554.88 1,554.88 1,554.88 1,554.88 25.6K
11:37 1,555.16 1,555.16 1,555.16 1,555.16 118.1K
11:38 1,555.06 1,555.06 1,555.06 1,555.06 33.4K
11:39 1,555.09 1,555.09 1,555.09 1,555.09 22.2K
11:40 1,554.86 1,554.86 1,554.86 1,554.86 33.7K
11:41 1,555.10 1,555.10 1,555.10 1,555.10 20.8K
11:42 1,556.32 1,556.32 1,556.32 1,556.32 23.8K
11:43 1,556.26 1,556.26 1,556.26 1,556.26 94.6K
11:44 1,556.14 1,556.14 1,556.14 1,556.14 65.8K
11:45 1,556.32 1,556.32 1,556.32 1,556.32 556.9K
11:46 1,555.81 1,555.81 1,555.81 1,555.81 59.2K
11:47 1,555.74 1,555.74 1,555.74 1,555.74 73.7K
11:48 1,555.84 1,555.84 1,555.84 1,555.84 21.3K
11:49 1,555.61 1,555.61 1,555.61 1,555.61 26.2K
11:50 1,555.61 1,555.61 1,555.61 1,555.61 28.8K
11:51 1,555.50 1,555.50 1,555.50 1,555.50 17.0K
11:52 1,555.72 1,555.72 1,555.72 1,555.72 17.2K
11:53 1,555.86 1,555.86 1,555.86 1,555.86 12.0K
11:54 1,555.38 1,555.38 1,555.38 1,555.38 68.6K
11:55 1,555.60 1,555.60 1,555.60 1,555.60 360.8K
11:56 1,555.76 1,555.76 1,555.76 1,555.76 26.6K
11:57 1,555.68 1,555.68 1,555.68 1,555.68 20.0K
11:58 1,555.44 1,555.44 1,555.44 1,555.44 51.1K
11:59 1,554.97 1,554.97 1,554.97 1,554.97 12.4K
12:00 1,555.22 1,555.22 1,555.22 1,555.22 33.3K
12:01 1,555.69 1,555.69 1,555.69 1,555.69 20.4K
12:02 1,555.50 1,555.50 1,555.50 1,555.50 41.3K
12:03 1,555.05 1,555.05 1,555.05 1,555.05 28.7K
12:04 1,554.41 1,554.41 1,554.41 1,554.41 32.8K
12:05 1,553.87 1,553.87 1,553.87 1,553.87 116.6K
12:06 1,553.43 1,553.43 1,553.43 1,553.43 17.4K
12:07 1,553.62 1,553.62 1,553.62 1,553.62 43.6K
12:08 1,553.85 1,553.85 1,553.85 1,553.85 24.3K
12:09 1,554.09 1,554.09 1,554.09 1,554.09 38.8K
12:10 1,553.06 1,553.06 1,553.06 1,553.06 20.0K
12:11 1,552.48 1,552.48 1,552.48 1,552.48 20.4K
12:12 1,552.36 1,552.36 1,552.36 1,552.36 54.2K
12:13 1,552.31 1,552.31 1,552.31 1,552.31 527.5K
12:14 1,551.72 1,551.72 1,551.72 1,551.72 12.5K
12:15 1,552.87 1,552.87 1,552.87 1,552.87 22.4K
12:16 1,552.68 1,552.68 1,552.68 1,552.68 46.1K
12:17 1,552.82 1,552.82 1,552.82 1,552.82 12.0K
12:18 1,552.69 1,552.69 1,552.69 1,552.69 19.5K
12:19 1,552.99 1,552.99 1,552.99 1,552.99 26.0K
12:20 1,551.75 1,551.75 1,551.75 1,551.75 28.0K
12:21 1,552.30 1,552.30 1,552.30 1,552.30 342.1K
12:22 1,552.27 1,552.27 1,552.27 1,552.27 650.3K
12:23 1,552.21 1,552.21 1,552.21 1,552.21 163.9K
12:24 1,552.41 1,552.41 1,552.41 1,552.41 24.1K
12:25 1,550.81 1,550.81 1,550.81 1,550.81 85.8K
12:26 1,551.92 1,551.92 1,551.92 1,551.92 160.6K
12:27 1,552.02 1,552.02 1,552.02 1,552.02 42.7K
12:28 1,551.94 1,551.94 1,551.94 1,551.94 42.1K
12:29 1,550.95 1,550.95 1,550.95 1,550.95 30.1K
12:30 1,550.47 1,550.47 1,550.47 1,550.47 47.9K
12:31 1,550.65 1,550.65 1,550.65 1,550.65 39.4K
12:32 1,549.89 1,549.89 1,549.89 1,549.89 43.0K
12:33 1,547.93 1,547.93 1,547.93 1,547.93 17.6K
12:34 1,549.13 1,549.13 1,549.13 1,549.13 42.8K
12:35 1,547.80 1,547.80 1,547.80 1,547.80 43.3K
12:36 1,545.72 1,545.72 1,545.72 1,545.72 22.3K
12:37 1,543.08 1,543.08 1,543.08 1,543.08 63.0K
12:38 1,543.41 1,543.41 1,543.41 1,543.41 458.4K
12:39 1,543.58 1,543.58 1,543.58 1,543.58 27.1K
12:40 1,542.89 1,542.89 1,542.89 1,542.89 62.6K
12:41 1,544.04 1,544.04 1,544.04 1,544.04 25.3K
12:42 1,542.67 1,542.67 1,542.67 1,542.67 42.3K
12:43 1,543.60 1,543.60 1,543.60 1,543.60 44.3K
12:44 1,543.93 1,543.93 1,543.93 1,543.93 81.9K
12:45 1,547.56 1,547.56 1,547.56 1,547.56 75.3K
12:46 1,543.94 1,543.94 1,543.94 1,543.94 30.4K
12:47 1,543.67 1,543.67 1,543.67 1,543.67 30.4K
12:48 1,543.60 1,543.60 1,543.60 1,543.60 38.9K
12:49 1,545.14 1,545.14 1,545.14 1,545.14 53.3K
12:50 1,545.52 1,545.52 1,545.52 1,545.52 27.8K
12:51 1,544.07 1,544.07 1,544.07 1,544.07 23.5K
12:52 1,545.38 1,545.38 1,545.38 1,545.38 26.1K
12:53 1,548.01 1,548.01 1,548.01 1,548.01 24.8K
12:54 1,548.84 1,548.84 1,548.84 1,548.84 83.5K
12:55 1,548.75 1,548.75 1,548.75 1,548.75 28.8K
12:56 1,549.36 1,549.36 1,549.36 1,549.36 31.7K
12:57 1,548.98 1,548.98 1,548.98 1,548.98 14.5K
12:58 1,546.96 1,546.96 1,546.96 1,546.96 27.9K
12:59 1,547.64 1,547.64 1,547.64 1,547.64 10.6K
13:00 1,548.88 1,548.88 1,548.88 1,548.88 181.9K
13:01 1,549.15 1,549.15 1,549.15 1,549.15 18.9K
13:02 1,549.77 1,549.77 1,549.77 1,549.77 39.2K
13:03 1,550.42 1,550.42 1,550.42 1,550.42 34.5K
13:04 1,550.41 1,550.41 1,550.41 1,550.41 31.0K
13:05 1,549.64 1,549.64 1,549.64 1,549.64 1,627.8K
13:06 1,548.00 1,548.00 1,548.00 1,548.00 40.6K
13:07 1,548.38 1,548.38 1,548.38 1,548.38 238.9K
13:08 1,548.39 1,548.39 1,548.39 1,548.39 21.5K
13:09 1,547.69 1,547.69 1,547.69 1,547.69 312.3K
13:10 1,546.55 1,546.55 1,546.55 1,546.55 44.1K
13:11 1,546.37 1,546.37 1,546.37 1,546.37 56.2K
13:12 1,546.64 1,546.64 1,546.64 1,546.64 22.0K
13:13 1,546.57 1,546.57 1,546.57 1,546.57 24.3K
13:14 1,547.54 1,547.54 1,547.54 1,547.54 30.3K
13:15 1,546.96 1,546.96 1,546.96 1,546.96 29.4K
13:16 1,546.49 1,546.49 1,546.49 1,546.49 14.3K
13:17 1,546.73 1,546.73 1,546.73 1,546.73 127.5K
13:18 1,546.91 1,546.91 1,546.91 1,546.91 12.7K
13:19 1,546.70 1,546.70 1,546.70 1,546.70 21.0K
13:20 1,546.53 1,546.53 1,546.53 1,546.53 42.7K
13:21 1,546.37 1,546.37 1,546.37 1,546.37 24.6K
13:22 1,545.91 1,545.91 1,545.91 1,545.91 13.9K
13:23 1,545.75 1,545.75 1,545.75 1,545.75 10.4K
13:24 1,545.98 1,545.98 1,545.98 1,545.98 15.3K
13:25 1,546.05 1,546.05 1,546.05 1,546.05 14.2K
13:26 1,546.47 1,546.47 1,546.47 1,546.47 16.1K
13:27 1,546.58 1,546.58 1,546.58 1,546.58 27.8K
13:28 1,548.12 1,548.12 1,548.12 1,548.12 20.4K
13:29 1,547.80 1,547.80 1,547.80 1,547.80 13.0K
13:30 1,547.86 1,547.86 1,547.86 1,547.86 21.0K
13:31 1,547.75 1,547.75 1,547.75 1,547.75 131.7K
13:32 1,547.04 1,547.04 1,547.04 1,547.04 23.1K
13:33 1,546.99 1,546.99 1,546.99 1,546.99 12.0K
13:34 1,547.00 1,547.00 1,547.00 1,547.00 18.4K
13:35 1,545.10 1,545.10 1,545.10 1,545.10 264.5K
13:36 1,545.61 1,545.61 1,545.61 1,545.61 137.0K
13:37 1,545.93 1,545.93 1,545.93 1,545.93 23.5K
13:38 1,546.43 1,546.43 1,546.43 1,546.43 465.1K
13:39 1,545.60 1,545.60 1,545.60 1,545.60 32.2K
13:40 1,544.68 1,544.68 1,544.68 1,544.68 370.4K
13:41 1,544.79 1,544.79 1,544.79 1,544.79 13.0K
13:42 1,545.01 1,545.01 1,545.01 1,545.01 12.4K
13:43 1,545.13 1,545.13 1,545.13 1,545.13 24.5K
13:44 1,544.17 1,544.17 1,544.17 1,544.17 16.0K
13:45 1,544.83 1,544.83 1,544.83 1,544.83 14.4K
13:46 1,545.63 1,545.63 1,545.63 1,545.63 13.5K
13:47 1,546.54 1,546.54 1,546.54 1,546.54 42.4K
13:48 1,546.53 1,546.53 1,546.53 1,546.53 33.1K
13:49 1,545.99 1,545.99 1,545.99 1,545.99 9.8K
13:50 1,546.41 1,546.41 1,546.41 1,546.41 191.8K
13:51 1,547.09 1,547.09 1,547.09 1,547.09 27.8K
13:52 1,547.45 1,547.45 1,547.45 1,547.45 47.3K
13:53 1,547.29 1,547.29 1,547.29 1,547.29 23.5K
13:54 1,547.43 1,547.43 1,547.43 1,547.43 21.2K
13:55 1,547.66 1,547.66 1,547.66 1,547.66 15.4K
13:56 1,547.78 1,547.78 1,547.78 1,547.78 10.9K
13:57 1,547.76 1,547.76 1,547.76 1,547.76 34.3K
13:58 1,547.22 1,547.22 1,547.22 1,547.22 19.3K
13:59 1,547.32 1,547.32 1,547.32 1,547.32 15.1K
14:00 1,548.21 1,548.21 1,548.21 1,548.21 16.2K
14:01 1,548.12 1,548.12 1,548.12 1,548.12 33.2K
14:02 1,548.77 1,548.77 1,548.77 1,548.77 21.4K
14:03 1,550.07 1,550.07 1,550.07 1,550.07 132.6K
14:04 1,548.60 1,548.60 1,548.60 1,548.60 36.2K
14:05 1,548.33 1,548.33 1,548.33 1,548.33 11.1K
14:06 1,548.60 1,548.60 1,548.60 1,548.60 31.0K
14:07 1,548.50 1,548.50 1,548.50 1,548.50 9.4K
14:08 1,548.17 1,548.17 1,548.17 1,548.17 32.5K
14:09 1,549.18 1,549.18 1,549.18 1,549.18 12.1K
14:10 1,549.00 1,549.00 1,549.00 1,549.00 505.5K
14:11 1,549.25 1,549.25 1,549.25 1,549.25 28.0K
14:12 1,549.40 1,549.40 1,549.40 1,549.40 23.0K
14:13 1,549.44 1,549.44 1,549.44 1,549.44 15.2K
14:14 1,549.55 1,549.55 1,549.55 1,549.55 197.9K
14:15 1,549.62 1,549.62 1,549.62 1,549.62 19.1K
14:16 1,549.16 1,549.16 1,549.16 1,549.16 14.6K
14:17 1,550.32 1,550.32 1,550.32 1,550.32 62.4K
14:18 1,550.34 1,550.34 1,550.34 1,550.34 15.7K
14:19 1,551.01 1,551.01 1,551.01 1,551.01 36.6K
14:20 1,551.27 1,551.27 1,551.27 1,551.27 18.7K
14:21 1,551.11 1,551.11 1,551.11 1,551.11 21.2K
14:22 1,550.93 1,550.93 1,550.93 1,550.93 10.8K
14:23 1,551.39 1,551.39 1,551.39 1,551.39 93.9K
14:24 1,551.67 1,551.67 1,551.67 1,551.67 20.4K
14:25 1,550.84 1,550.84 1,550.84 1,550.84 35.6K
14:26 1,550.68 1,550.68 1,550.68 1,550.68 20.4K
14:27 1,550.74 1,550.74 1,550.74 1,550.74 87.3K
14:28 1,551.95 1,551.95 1,551.95 1,551.95 20.0K
14:29 1,551.60 1,551.60 1,551.60 1,551.60 5.6K
14:30 1,551.19 1,551.19 1,551.19 1,551.19 15.9K
14:31 1,551.08 1,551.08 1,551.08 1,551.08 9.8K
14:32 1,550.54 1,550.54 1,550.54 1,550.54 220.9K
14:33 1,549.49 1,549.49 1,549.49 1,549.49 60.8K
14:34 1,550.36 1,550.36 1,550.36 1,550.36 18.9K
14:35 1,549.38 1,549.38 1,549.38 1,549.38 22.4K
14:36 1,550.05 1,550.05 1,550.05 1,550.05 8.9K
14:37 1,550.60 1,550.60 1,550.60 1,550.60 24.0K
14:38 1,551.66 1,551.66 1,551.66 1,551.66 19.8K
14:39 1,551.40 1,551.40 1,551.40 1,551.40 23.8K
14:40 1,551.17 1,551.17 1,551.17 1,551.17 10.8K
14:41 1,551.43 1,551.43 1,551.43 1,551.43 59.6K
14:42 1,551.54 1,551.54 1,551.54 1,551.54 23.2K
14:43 1,551.49 1,551.49 1,551.49 1,551.49 19.6K
14:44 1,551.05 1,551.05 1,551.05 1,551.05 12.9K
14:45 1,551.01 1,551.01 1,551.01 1,551.01 31.1K
14:46 1,551.45 1,551.45 1,551.45 1,551.45 50.9K
14:47 1,551.65 1,551.65 1,551.65 1,551.65 39.5K
14:48 1,551.82 1,551.82 1,551.82 1,551.82 43.2K
14:49 1,551.63 1,551.63 1,551.63 1,551.63 32.5K
14:50 1,551.09 1,551.09 1,551.09 1,551.09 16.0K
14:51 1,551.60 1,551.60 1,551.60 1,551.60 22.8K
14:52 1,552.17 1,552.17 1,552.17 1,552.17 27.5K
14:53 1,551.73 1,551.73 1,551.73 1,551.73 23.5K
14:54 1,551.57 1,551.57 1,551.57 1,551.57 13.5K
14:55 1,551.19 1,551.19 1,551.19 1,551.19 23.9K
14:56 1,550.94 1,550.94 1,550.94 1,550.94 21.6K
14:57 1,551.26 1,551.26 1,551.26 1,551.26 50.7K
14:58 1,550.97 1,550.97 1,550.97 1,550.97 13.9K
14:59 1,550.96 1,550.96 1,550.96 1,550.96 37.4K
15:00 1,551.36 1,551.36 1,551.36 1,551.36 35.2K
15:01 1,551.68 1,551.68 1,551.68 1,551.68 12.2K
15:02 1,551.87 1,551.87 1,551.87 1,551.87 31.9K
15:03 1,551.96 1,551.96 1,551.96 1,551.96 24.9K
15:04 1,552.41 1,552.41 1,552.41 1,552.41 13.9K
15:05 1,551.64 1,551.64 1,551.64 1,551.64 141.4K
15:06 1,551.88 1,551.88 1,551.88 1,551.88 63.5K
15:07 1,549.78 1,549.78 1,549.78 1,549.78 57.7K
15:08 1,549.90 1,549.90 1,549.90 1,549.90 37.3K
15:09 1,550.06 1,550.06 1,550.06 1,550.06 224.1K
15:10 1,550.59 1,550.59 1,550.59 1,550.59 16.1K
15:11 1,550.78 1,550.78 1,550.78 1,550.78 26.3K
15:12 1,550.51 1,550.51 1,550.51 1,550.51 12.0K
15:13 1,549.80 1,549.80 1,549.80 1,549.80 26.8K
15:14 1,549.86 1,549.86 1,549.86 1,549.86 18.3K
15:15 1,549.92 1,549.92 1,549.92 1,549.92 27.1K
15:16 1,549.95 1,549.95 1,549.95 1,549.95 27.2K
15:17 1,550.14 1,550.14 1,550.14 1,550.14 25.3K
15:18 1,550.75 1,550.75 1,550.75 1,550.75 301.4K
15:19 1,549.74 1,549.74 1,549.74 1,549.74 33.9K
15:20 1,549.04 1,549.04 1,549.04 1,549.04 27.2K
15:21 1,550.04 1,550.04 1,550.04 1,550.04 47.5K
15:22 1,550.85 1,550.85 1,550.85 1,550.85 38.5K
15:23 1,551.77 1,551.77 1,551.77 1,551.77 24.9K
15:24 1,551.14 1,551.14 1,551.14 1,551.14 30.6K
15:25 1,550.85 1,550.85 1,550.85 1,550.85 22.6K
15:26 1,550.86 1,550.86 1,550.86 1,550.86 28.5K
15:27 1,551.12 1,551.12 1,551.12 1,551.12 50.4K
15:28 1,552.14 1,552.14 1,552.14 1,552.14 17.5K
15:29 1,552.25 1,552.25 1,552.25 1,552.25 42.3K
15:30 1,551.23 1,551.23 1,551.23 1,551.23 35.2K
15:31 1,554.57 1,554.57 1,554.57 1,554.57 129.3K
15:32 1,554.98 1,554.98 1,554.98 1,554.98 37.6K
15:33 1,553.87 1,553.87 1,553.87 1,553.87 83.5K
15:34 1,551.94 1,551.94 1,551.94 1,551.94 45.3K
15:35 1,553.43 1,553.43 1,553.43 1,553.43 35.2K
15:36 1,553.96 1,553.96 1,553.96 1,553.96 56.3K
15:37 1,554.21 1,554.21 1,554.21 1,554.21 48.9K
15:38 1,554.27 1,554.27 1,554.27 1,554.27 50.9K
15:39 1,554.32 1,554.32 1,554.32 1,554.32 34.2K
15:40 1,553.71 1,553.71 1,553.71 1,553.71 62.7K
15:41 1,552.73 1,552.73 1,552.73 1,552.73 38.9K
15:42 1,552.53 1,552.53 1,552.53 1,552.53 34.9K
15:43 1,553.66 1,553.66 1,553.66 1,553.66 46.8K
15:44 1,554.04 1,554.04 1,554.04 1,554.04 31.1K
15:45 1,555.24 1,555.24 1,555.24 1,555.24 28.6K
15:46 1,554.60 1,554.60 1,554.60 1,554.60 84.8K
15:47 1,554.79 1,554.79 1,554.79 1,554.79 34.6K
15:48 1,554.91 1,554.91 1,554.91 1,554.91 33.3K
15:49 1,554.21 1,554.21 1,554.21 1,554.21 39.2K
15:50 1,554.91 1,554.91 1,554.91 1,554.91 48.5K
15:51 1,555.39 1,555.39 1,555.39 1,555.39 62.8K
15:52 1,554.88 1,554.88 1,554.88 1,554.88 64.9K
15:53 1,555.62 1,555.62 1,555.62 1,555.62 36.5K
15:54 1,556.65 1,556.65 1,556.65 1,556.65 40.3K
15:55 1,555.71 1,555.71 1,555.71 1,555.71 92.9K
15:56 1,555.73 1,555.73 1,555.73 1,555.73 76.9K
15:57 1,556.51 1,556.51 1,556.51 1,556.51 58.1K
15:58 1,556.12 1,556.12 1,556.12 1,556.12 66.9K
15:59 1,555.98 1,555.98 1,555.98 1,555.98 175.5K
16:00 1,556.66 1,556.66 1,556.66 1,556.66 149.6K
16:01 1,556.61 1,556.61 1,556.61 1,556.61 87.9K
16:02 1,556.75 1,556.75 1,556.75 1,556.75 57.1K
16:03 1,556.30 1,556.30 1,556.30 1,556.30 32.0K
16:04 1,555.66 1,555.66 1,555.66 1,555.66 41.5K
16:05 1,555.24 1,555.24 1,555.24 1,555.24 82.7K
16:06 1,555.95 1,555.95 1,555.95 1,555.95 33.0K
16:07 1,556.07 1,556.07 1,556.07 1,556.07 30.3K
16:08 1,555.94 1,555.94 1,555.94 1,555.94 50.5K
16:09 1,555.29 1,555.29 1,555.29 1,555.29 39.2K
16:10 1,555.57 1,555.57 1,555.57 1,555.57 62.7K
16:11 1,557.42 1,557.42 1,557.42 1,557.42 82.6K
16:12 1,557.66 1,557.66 1,557.66 1,557.66 47.3K
16:13 1,557.38 1,557.38 1,557.38 1,557.38 46.7K
16:14 1,556.34 1,556.34 1,556.34 1,556.34 32.7K
16:15 1,555.88 1,555.88 1,555.88 1,555.88 31.6K
16:16 1,555.36 1,555.36 1,555.36 1,555.36 50.6K
16:17 1,555.73 1,555.73 1,555.73 1,555.73 26.8K
16:18 1,555.43 1,555.43 1,555.43 1,555.43 56.0K
16:19 1,555.33 1,555.33 1,555.33 1,555.33 32.1K
16:20 1,555.95 1,555.95 1,555.95 1,555.95 70.5K
16:21 1,556.69 1,556.69 1,556.69 1,556.69 34.5K
16:22 1,557.86 1,557.86 1,557.86 1,557.86 19.4K
16:23 1,561.00 1,561.00 1,561.00 1,561.00 62.7K
16:24 1,560.93 1,560.93 1,560.93 1,560.93 285.3K
16:25 1,560.64 1,560.64 1,560.64 1,560.64 97.5K
16:26 1,562.92 1,562.92 1,562.92 1,562.92 85.4K
16:27 1,565.61 1,565.61 1,565.61 1,565.61 126.5K
16:28 1,565.75 1,565.75 1,565.75 1,565.75 67.2K
16:29 1,563.99 1,563.99 1,563.99 1,563.99 46.4K
16:30 1,563.11 1,563.11 1,563.11 1,563.11 42.9K
16:31 1,562.39 1,562.39 1,562.39 1,562.39 60.0K
16:32 1,562.86 1,562.86 1,562.86 1,562.86 57.3K
16:33 1,563.27 1,563.27 1,563.27 1,563.27 44.3K
16:34 1,565.48 1,565.48 1,565.48 1,565.48 63.8K
16:35 1,566.11 1,566.11 1,566.11 1,566.11 55.2K
16:36 1,565.88 1,565.88 1,565.88 1,565.88 43.9K
16:37 1,565.83 1,565.83 1,565.83 1,565.83 47.6K
16:38 1,564.13 1,564.13 1,564.13 1,564.13 59.1K
16:39 1,564.37 1,564.37 1,564.37 1,564.37 112.1K
16:40 1,564.12 1,564.12 1,564.12 1,564.12 104.3K
16:41 1,564.97 1,564.97 1,564.97 1,564.97 62.5K
16:42 1,564.57 1,564.57 1,564.57 1,564.57 37.3K
16:43 1,563.92 1,563.92 1,563.92 1,563.92 39.0K
16:44 1,563.51 1,563.51 1,563.51 1,563.51 41.5K
16:45 1,562.80 1,562.80 1,562.80 1,562.80 58.1K
16:46 1,563.12 1,563.12 1,563.12 1,563.12 60.3K
16:47 1,562.47 1,562.47 1,562.47 1,562.47 176.9K
16:48 1,562.38 1,562.38 1,562.38 1,562.38 39.3K
16:49 1,563.13 1,563.13 1,563.13 1,563.13 49.2K
16:50 1,563.37 1,563.37 1,563.37 1,563.37 84.1K
16:51 1,562.93 1,562.93 1,562.93 1,562.93 49.7K
16:52 1,561.64 1,561.64 1,561.64 1,561.64 105.5K
16:53 1,561.90 1,561.90 1,561.90 1,561.90 63.6K
16:54 1,561.61 1,561.61 1,561.61 1,561.61 61.6K
16:55 1,562.57 1,562.57 1,562.57 1,562.57 9,906.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし