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 1,561.88 1,561.88 1,561.88 1,561.88 855.6K
09:01 1,563.27 1,563.27 1,563.27 1,563.27 362.8K
09:02 1,562.84 1,562.84 1,562.84 1,562.84 193.7K
09:03 1,568.12 1,568.12 1,568.12 1,568.12 117.8K
09:04 1,571.14 1,571.14 1,571.14 1,571.14 158.3K
09:05 1,574.85 1,574.85 1,574.85 1,574.85 204.5K
09:06 1,575.88 1,575.88 1,575.88 1,575.88 114.8K
09:07 1,580.03 1,580.03 1,580.03 1,580.03 142.8K
09:08 1,582.95 1,582.95 1,582.95 1,582.95 232.8K
09:09 1,582.45 1,582.45 1,582.45 1,582.45 140.0K
09:10 1,581.24 1,581.24 1,581.24 1,581.24 83.3K
09:11 1,583.39 1,583.39 1,583.39 1,583.39 90.2K
09:12 1,584.73 1,584.73 1,584.73 1,584.73 110.2K
09:13 1,585.87 1,585.87 1,585.87 1,585.87 141.8K
09:14 1,588.21 1,588.21 1,588.21 1,588.21 69.3K
09:15 1,590.18 1,590.18 1,590.18 1,590.18 167.3K
09:16 1,589.81 1,589.81 1,589.81 1,589.81 87.1K
09:17 1,586.28 1,586.28 1,586.28 1,586.28 87.4K
09:18 1,584.86 1,584.86 1,584.86 1,584.86 74.5K
09:19 1,585.07 1,585.07 1,585.07 1,585.07 142.9K
09:20 1,585.16 1,585.16 1,585.16 1,585.16 61.8K
09:21 1,583.99 1,583.99 1,583.99 1,583.99 59.8K
09:22 1,582.46 1,582.46 1,582.46 1,582.46 60.3K
09:23 1,582.21 1,582.21 1,582.21 1,582.21 45.0K
09:24 1,581.23 1,581.23 1,581.23 1,581.23 185.6K
09:25 1,581.21 1,581.21 1,581.21 1,581.21 64.4K
09:26 1,580.73 1,580.73 1,580.73 1,580.73 140.5K
09:27 1,579.16 1,579.16 1,579.16 1,579.16 131.7K
09:28 1,578.27 1,578.27 1,578.27 1,578.27 83.8K
09:29 1,578.16 1,578.16 1,578.16 1,578.16 100.8K
09:30 1,576.14 1,576.14 1,576.14 1,576.14 103.7K
09:31 1,576.27 1,576.27 1,576.27 1,576.27 76.8K
09:32 1,578.85 1,578.85 1,578.85 1,578.85 50.2K
09:33 1,576.93 1,576.93 1,576.93 1,576.93 55.5K
09:34 1,577.02 1,577.02 1,577.02 1,577.02 87.7K
09:35 1,576.00 1,576.00 1,576.00 1,576.00 61.5K
09:36 1,574.38 1,574.38 1,574.38 1,574.38 107.7K
09:37 1,574.65 1,574.65 1,574.65 1,574.65 68.2K
09:38 1,572.57 1,572.57 1,572.57 1,572.57 37.9K
09:39 1,573.32 1,573.32 1,573.32 1,573.32 49.6K
09:40 1,573.89 1,573.89 1,573.89 1,573.89 141.3K
09:41 1,575.30 1,575.30 1,575.30 1,575.30 61.1K
09:42 1,575.73 1,575.73 1,575.73 1,575.73 62.1K
09:43 1,575.71 1,575.71 1,575.71 1,575.71 63.9K
09:44 1,576.06 1,576.06 1,576.06 1,576.06 158.2K
09:45 1,576.54 1,576.54 1,576.54 1,576.54 80.8K
09:46 1,576.57 1,576.57 1,576.57 1,576.57 40.1K
09:47 1,576.71 1,576.71 1,576.71 1,576.71 101.0K
09:48 1,576.06 1,576.06 1,576.06 1,576.06 34.2K
09:49 1,576.29 1,576.29 1,576.29 1,576.29 24.4K
09:50 1,575.67 1,575.67 1,575.67 1,575.67 116.5K
09:51 1,575.12 1,575.12 1,575.12 1,575.12 38.0K
09:52 1,574.74 1,574.74 1,574.74 1,574.74 79.1K
09:53 1,574.48 1,574.48 1,574.48 1,574.48 145.8K
09:54 1,574.40 1,574.40 1,574.40 1,574.40 105.9K
09:55 1,574.60 1,574.60 1,574.60 1,574.60 52.3K
09:56 1,572.51 1,572.51 1,572.51 1,572.51 114.3K
09:57 1,573.74 1,573.74 1,573.74 1,573.74 36.8K
09:58 1,573.27 1,573.27 1,573.27 1,573.27 46.4K
09:59 1,571.68 1,571.68 1,571.68 1,571.68 38.7K
10:00 1,571.97 1,571.97 1,571.97 1,571.97 37.4K
10:01 1,572.15 1,572.15 1,572.15 1,572.15 56.4K
10:02 1,572.60 1,572.60 1,572.60 1,572.60 40.4K
10:03 1,571.88 1,571.88 1,571.88 1,571.88 45.7K
10:04 1,571.89 1,571.89 1,571.89 1,571.89 77.0K
10:05 1,571.72 1,571.72 1,571.72 1,571.72 69.7K
10:06 1,570.70 1,570.70 1,570.70 1,570.70 151.0K
10:07 1,571.94 1,571.94 1,571.94 1,571.94 40.0K
10:08 1,571.56 1,571.56 1,571.56 1,571.56 29.4K
10:09 1,571.93 1,571.93 1,571.93 1,571.93 21.8K
10:10 1,573.06 1,573.06 1,573.06 1,573.06 25.4K
10:11 1,572.05 1,572.05 1,572.05 1,572.05 40.8K
10:12 1,573.13 1,573.13 1,573.13 1,573.13 45.5K
10:13 1,572.50 1,572.50 1,572.50 1,572.50 26.1K
10:14 1,571.88 1,571.88 1,571.88 1,571.88 28.2K
10:15 1,571.49 1,571.49 1,571.49 1,571.49 81.7K
10:16 1,571.18 1,571.18 1,571.18 1,571.18 35.5K
10:17 1,570.59 1,570.59 1,570.59 1,570.59 41.0K
10:18 1,570.50 1,570.50 1,570.50 1,570.50 69.9K
10:19 1,570.15 1,570.15 1,570.15 1,570.15 33.5K
10:20 1,569.62 1,569.62 1,569.62 1,569.62 46.8K
10:21 1,569.25 1,569.25 1,569.25 1,569.25 41.8K
10:22 1,568.87 1,568.87 1,568.87 1,568.87 48.1K
10:23 1,568.72 1,568.72 1,568.72 1,568.72 26.6K
10:24 1,569.81 1,569.81 1,569.81 1,569.81 34.1K
10:25 1,569.32 1,569.32 1,569.32 1,569.32 78.9K
10:26 1,569.63 1,569.63 1,569.63 1,569.63 24.3K
10:27 1,569.01 1,569.01 1,569.01 1,569.01 14.2K
10:28 1,569.10 1,569.10 1,569.10 1,569.10 128.6K
10:29 1,568.72 1,568.72 1,568.72 1,568.72 19.6K
10:30 1,568.86 1,568.86 1,568.86 1,568.86 55.6K
10:31 1,567.67 1,567.67 1,567.67 1,567.67 29.9K
10:32 1,568.51 1,568.51 1,568.51 1,568.51 20.2K
10:33 1,567.90 1,567.90 1,567.90 1,567.90 27.0K
10:34 1,567.95 1,567.95 1,567.95 1,567.95 19.8K
10:35 1,567.52 1,567.52 1,567.52 1,567.52 33.6K
10:36 1,567.08 1,567.08 1,567.08 1,567.08 81.0K
10:37 1,567.66 1,567.66 1,567.66 1,567.66 71.9K
10:38 1,568.20 1,568.20 1,568.20 1,568.20 27.4K
10:39 1,568.73 1,568.73 1,568.73 1,568.73 19.1K
10:40 1,569.36 1,569.36 1,569.36 1,569.36 32.1K
10:41 1,568.99 1,568.99 1,568.99 1,568.99 23.6K
10:42 1,569.32 1,569.32 1,569.32 1,569.32 29.1K
10:43 1,569.10 1,569.10 1,569.10 1,569.10 52.9K
10:44 1,568.42 1,568.42 1,568.42 1,568.42 41.6K
10:45 1,568.37 1,568.37 1,568.37 1,568.37 83.6K
10:46 1,568.67 1,568.67 1,568.67 1,568.67 17.2K
10:47 1,569.03 1,569.03 1,569.03 1,569.03 18.7K
10:48 1,568.89 1,568.89 1,568.89 1,568.89 38.7K
10:49 1,568.47 1,568.47 1,568.47 1,568.47 33.4K
10:50 1,568.20 1,568.20 1,568.20 1,568.20 27.5K
10:51 1,568.06 1,568.06 1,568.06 1,568.06 30.7K
10:52 1,567.74 1,567.74 1,567.74 1,567.74 160.3K
10:53 1,566.37 1,566.37 1,566.37 1,566.37 41.4K
10:54 1,564.74 1,564.74 1,564.74 1,564.74 27.4K
10:55 1,565.66 1,565.66 1,565.66 1,565.66 31.2K
10:56 1,566.33 1,566.33 1,566.33 1,566.33 16.0K
10:57 1,566.50 1,566.50 1,566.50 1,566.50 17.0K
10:58 1,566.77 1,566.77 1,566.77 1,566.77 43.2K
10:59 1,567.31 1,567.31 1,567.31 1,567.31 42.1K
11:00 1,567.40 1,567.40 1,567.40 1,567.40 78.3K
11:01 1,567.90 1,567.90 1,567.90 1,567.90 34.3K
11:02 1,568.36 1,568.36 1,568.36 1,568.36 29.7K
11:03 1,568.26 1,568.26 1,568.26 1,568.26 12.3K
11:04 1,568.33 1,568.33 1,568.33 1,568.33 9.2K
11:05 1,568.36 1,568.36 1,568.36 1,568.36 12.7K
11:06 1,568.12 1,568.12 1,568.12 1,568.12 28.5K
11:07 1,568.12 1,568.12 1,568.12 1,568.12 32.5K
11:08 1,567.85 1,567.85 1,567.85 1,567.85 17.1K
11:09 1,568.09 1,568.09 1,568.09 1,568.09 29.6K
11:10 1,568.26 1,568.26 1,568.26 1,568.26 32.9K
11:11 1,568.56 1,568.56 1,568.56 1,568.56 36.6K
11:12 1,568.13 1,568.13 1,568.13 1,568.13 18.7K
11:13 1,568.08 1,568.08 1,568.08 1,568.08 32.6K
11:14 1,568.22 1,568.22 1,568.22 1,568.22 16.8K
11:15 1,568.33 1,568.33 1,568.33 1,568.33 32.9K
11:16 1,568.96 1,568.96 1,568.96 1,568.96 21.4K
11:17 1,568.78 1,568.78 1,568.78 1,568.78 12.5K
11:18 1,568.89 1,568.89 1,568.89 1,568.89 27.2K
11:19 1,567.79 1,567.79 1,567.79 1,567.79 64.1K
11:20 1,567.07 1,567.07 1,567.07 1,567.07 29.2K
11:21 1,567.54 1,567.54 1,567.54 1,567.54 133.1K
11:22 1,568.04 1,568.04 1,568.04 1,568.04 17.7K
11:23 1,569.09 1,569.09 1,569.09 1,569.09 40.1K
11:24 1,569.12 1,569.12 1,569.12 1,569.12 22.5K
11:25 1,569.19 1,569.19 1,569.19 1,569.19 29.8K
11:26 1,569.44 1,569.44 1,569.44 1,569.44 124.1K
11:27 1,568.84 1,568.84 1,568.84 1,568.84 21.5K
11:28 1,568.71 1,568.71 1,568.71 1,568.71 21.0K
11:29 1,568.89 1,568.89 1,568.89 1,568.89 17.0K
11:30 1,567.80 1,567.80 1,567.80 1,567.80 125.7K
11:31 1,568.12 1,568.12 1,568.12 1,568.12 48.6K
11:32 1,568.35 1,568.35 1,568.35 1,568.35 15.6K
11:33 1,568.24 1,568.24 1,568.24 1,568.24 218.9K
11:34 1,568.40 1,568.40 1,568.40 1,568.40 10.0K
11:35 1,568.46 1,568.46 1,568.46 1,568.46 26.8K
11:36 1,568.44 1,568.44 1,568.44 1,568.44 43.8K
11:37 1,568.51 1,568.51 1,568.51 1,568.51 137.1K
11:38 1,568.16 1,568.16 1,568.16 1,568.16 17.8K
11:39 1,568.38 1,568.38 1,568.38 1,568.38 10.9K
11:40 1,567.88 1,567.88 1,567.88 1,567.88 35.5K
11:41 1,568.21 1,568.21 1,568.21 1,568.21 32.6K
11:42 1,568.70 1,568.70 1,568.70 1,568.70 20.5K
11:43 1,568.17 1,568.17 1,568.17 1,568.17 41.4K
11:44 1,568.10 1,568.10 1,568.10 1,568.10 21.7K
11:45 1,568.11 1,568.11 1,568.11 1,568.11 16.8K
11:46 1,567.87 1,567.87 1,567.87 1,567.87 18.3K
11:47 1,567.94 1,567.94 1,567.94 1,567.94 10.9K
11:48 1,568.42 1,568.42 1,568.42 1,568.42 29.4K
11:49 1,568.30 1,568.30 1,568.30 1,568.30 29.2K
11:50 1,568.28 1,568.28 1,568.28 1,568.28 22.5K
11:51 1,567.35 1,567.35 1,567.35 1,567.35 18.6K
11:52 1,567.07 1,567.07 1,567.07 1,567.07 21.1K
11:53 1,567.44 1,567.44 1,567.44 1,567.44 32.6K
11:54 1,567.89 1,567.89 1,567.89 1,567.89 38.6K
11:55 1,567.88 1,567.88 1,567.88 1,567.88 32.1K
11:56 1,568.04 1,568.04 1,568.04 1,568.04 23.8K
11:57 1,568.23 1,568.23 1,568.23 1,568.23 34.3K
11:58 1,568.14 1,568.14 1,568.14 1,568.14 43.4K
11:59 1,568.32 1,568.32 1,568.32 1,568.32 15.3K
12:00 1,568.62 1,568.62 1,568.62 1,568.62 24.3K
12:01 1,568.33 1,568.33 1,568.33 1,568.33 9.5K
12:02 1,568.80 1,568.80 1,568.80 1,568.80 95.1K
12:03 1,568.60 1,568.60 1,568.60 1,568.60 17.5K
12:04 1,569.31 1,569.31 1,569.31 1,569.31 58.1K
12:05 1,568.71 1,568.71 1,568.71 1,568.71 13.4K
12:06 1,568.66 1,568.66 1,568.66 1,568.66 150.4K
12:07 1,570.04 1,570.04 1,570.04 1,570.04 350.7K
12:08 1,571.42 1,571.42 1,571.42 1,571.42 51.1K
12:09 1,571.93 1,571.93 1,571.93 1,571.93 17.0K
12:10 1,573.48 1,573.48 1,573.48 1,573.48 20.7K
12:11 1,573.97 1,573.97 1,573.97 1,573.97 27.7K
12:12 1,574.71 1,574.71 1,574.71 1,574.71 68.2K
12:13 1,574.41 1,574.41 1,574.41 1,574.41 10.5K
12:14 1,574.78 1,574.78 1,574.78 1,574.78 27.3K
12:15 1,575.25 1,575.25 1,575.25 1,575.25 16.4K
12:16 1,576.57 1,576.57 1,576.57 1,576.57 27.0K
12:17 1,578.38 1,578.38 1,578.38 1,578.38 51.9K
12:18 1,578.38 1,578.38 1,578.38 1,578.38 529.3K
12:19 1,579.21 1,579.21 1,579.21 1,579.21 51.6K
12:20 1,578.41 1,578.41 1,578.41 1,578.41 23.2K
12:21 1,579.67 1,579.67 1,579.67 1,579.67 52.2K
12:22 1,581.00 1,581.00 1,581.00 1,581.00 39.2K
12:23 1,579.38 1,579.38 1,579.38 1,579.38 18.3K
12:24 1,579.48 1,579.48 1,579.48 1,579.48 25.8K
12:25 1,580.64 1,580.64 1,580.64 1,580.64 98.2K
12:26 1,579.97 1,579.97 1,579.97 1,579.97 22.6K
12:27 1,580.56 1,580.56 1,580.56 1,580.56 27.9K
12:28 1,581.12 1,581.12 1,581.12 1,581.12 16.0K
12:29 1,580.48 1,580.48 1,580.48 1,580.48 10.5K
12:30 1,580.85 1,580.85 1,580.85 1,580.85 22.0K
12:31 1,580.05 1,580.05 1,580.05 1,580.05 7.5K
12:32 1,579.65 1,579.65 1,579.65 1,579.65 20.3K
12:33 1,579.27 1,579.27 1,579.27 1,579.27 14.4K
12:34 1,578.70 1,578.70 1,578.70 1,578.70 63.6K
12:35 1,579.40 1,579.40 1,579.40 1,579.40 58.9K
12:36 1,579.14 1,579.14 1,579.14 1,579.14 22.9K
12:37 1,578.40 1,578.40 1,578.40 1,578.40 8.8K
12:38 1,578.66 1,578.66 1,578.66 1,578.66 7.5K
12:39 1,578.56 1,578.56 1,578.56 1,578.56 48.3K
12:40 1,578.24 1,578.24 1,578.24 1,578.24 11.7K
12:41 1,577.66 1,577.66 1,577.66 1,577.66 15.7K
12:42 1,577.56 1,577.56 1,577.56 1,577.56 24.8K
12:43 1,578.08 1,578.08 1,578.08 1,578.08 16.2K
12:44 1,578.35 1,578.35 1,578.35 1,578.35 13.4K
12:45 1,578.06 1,578.06 1,578.06 1,578.06 14.3K
12:46 1,578.86 1,578.86 1,578.86 1,578.86 27.2K
12:47 1,578.29 1,578.29 1,578.29 1,578.29 23.7K
12:48 1,577.83 1,577.83 1,577.83 1,577.83 42.4K
12:49 1,577.90 1,577.90 1,577.90 1,577.90 14.4K
12:50 1,578.07 1,578.07 1,578.07 1,578.07 26.1K
12:51 1,577.40 1,577.40 1,577.40 1,577.40 15.0K
12:52 1,577.99 1,577.99 1,577.99 1,577.99 5.3K
12:53 1,578.40 1,578.40 1,578.40 1,578.40 27.2K
12:54 1,578.64 1,578.64 1,578.64 1,578.64 26.2K
12:55 1,579.22 1,579.22 1,579.22 1,579.22 46.9K
12:56 1,578.71 1,578.71 1,578.71 1,578.71 25.2K
12:57 1,578.19 1,578.19 1,578.19 1,578.19 22.8K
12:58 1,578.45 1,578.45 1,578.45 1,578.45 54.8K
12:59 1,578.94 1,578.94 1,578.94 1,578.94 28.2K
13:00 1,577.84 1,577.84 1,577.84 1,577.84 32.2K
13:01 1,577.77 1,577.77 1,577.77 1,577.77 14.6K
13:02 1,577.43 1,577.43 1,577.43 1,577.43 41.3K
13:03 1,577.82 1,577.82 1,577.82 1,577.82 49.0K
13:04 1,577.70 1,577.70 1,577.70 1,577.70 28.0K
13:05 1,578.57 1,578.57 1,578.57 1,578.57 28.5K
13:06 1,578.55 1,578.55 1,578.55 1,578.55 102.9K
13:07 1,578.23 1,578.23 1,578.23 1,578.23 15.5K
13:08 1,578.17 1,578.17 1,578.17 1,578.17 27.2K
13:09 1,578.43 1,578.43 1,578.43 1,578.43 11.0K
13:10 1,578.17 1,578.17 1,578.17 1,578.17 10.6K
13:11 1,578.07 1,578.07 1,578.07 1,578.07 18.9K
13:12 1,577.78 1,577.78 1,577.78 1,577.78 26.6K
13:13 1,577.86 1,577.86 1,577.86 1,577.86 39.0K
13:14 1,577.72 1,577.72 1,577.72 1,577.72 13.9K
13:15 1,578.11 1,578.11 1,578.11 1,578.11 11.9K
13:16 1,578.12 1,578.12 1,578.12 1,578.12 12.2K
13:17 1,578.54 1,578.54 1,578.54 1,578.54 45.4K
13:18 1,578.07 1,578.07 1,578.07 1,578.07 14.9K
13:19 1,578.13 1,578.13 1,578.13 1,578.13 12.5K
13:20 1,577.98 1,577.98 1,577.98 1,577.98 12.8K
13:21 1,577.70 1,577.70 1,577.70 1,577.70 58.4K
13:22 1,577.77 1,577.77 1,577.77 1,577.77 6.6K
13:23 1,577.36 1,577.36 1,577.36 1,577.36 23.5K
13:24 1,577.17 1,577.17 1,577.17 1,577.17 8.6K
13:25 1,576.93 1,576.93 1,576.93 1,576.93 10.9K
13:26 1,577.37 1,577.37 1,577.37 1,577.37 20.5K
13:27 1,577.92 1,577.92 1,577.92 1,577.92 53.4K
13:28 1,577.84 1,577.84 1,577.84 1,577.84 25.7K
13:29 1,577.46 1,577.46 1,577.46 1,577.46 31.1K
13:30 1,577.49 1,577.49 1,577.49 1,577.49 29.2K
13:31 1,577.68 1,577.68 1,577.68 1,577.68 72.0K
13:32 1,578.36 1,578.36 1,578.36 1,578.36 13.9K
13:33 1,578.57 1,578.57 1,578.57 1,578.57 9.2K
13:34 1,578.96 1,578.96 1,578.96 1,578.96 55.7K
13:35 1,578.96 1,578.96 1,578.96 1,578.96 37.2K
13:36 1,579.20 1,579.20 1,579.20 1,579.20 32.7K
13:37 1,578.63 1,578.63 1,578.63 1,578.63 32.0K
13:38 1,578.72 1,578.72 1,578.72 1,578.72 41.3K
13:39 1,578.01 1,578.01 1,578.01 1,578.01 28.2K
13:40 1,577.96 1,577.96 1,577.96 1,577.96 9.7K
13:41 1,578.11 1,578.11 1,578.11 1,578.11 8.6K
13:42 1,577.56 1,577.56 1,577.56 1,577.56 14.0K
13:43 1,577.69 1,577.69 1,577.69 1,577.69 13.7K
13:44 1,577.74 1,577.74 1,577.74 1,577.74 9.8K
13:45 1,577.47 1,577.47 1,577.47 1,577.47 8.3K
13:46 1,577.48 1,577.48 1,577.48 1,577.48 41.4K
13:47 1,577.70 1,577.70 1,577.70 1,577.70 6.3K
13:48 1,576.82 1,576.82 1,576.82 1,576.82 18.7K
13:49 1,576.49 1,576.49 1,576.49 1,576.49 14.3K
13:50 1,576.23 1,576.23 1,576.23 1,576.23 8.2K
13:51 1,576.69 1,576.69 1,576.69 1,576.69 16.2K
13:52 1,576.58 1,576.58 1,576.58 1,576.58 15.6K
13:53 1,575.97 1,575.97 1,575.97 1,575.97 10.8K
13:54 1,575.61 1,575.61 1,575.61 1,575.61 69.9K
13:55 1,576.06 1,576.06 1,576.06 1,576.06 65.3K
13:56 1,576.51 1,576.51 1,576.51 1,576.51 12.3K
13:57 1,576.84 1,576.84 1,576.84 1,576.84 37.7K
13:58 1,577.33 1,577.33 1,577.33 1,577.33 34.2K
13:59 1,575.96 1,575.96 1,575.96 1,575.96 8.2K
14:00 1,575.98 1,575.98 1,575.98 1,575.98 21.0K
14:01 1,575.71 1,575.71 1,575.71 1,575.71 19.9K
14:02 1,576.26 1,576.26 1,576.26 1,576.26 15.3K
14:03 1,575.78 1,575.78 1,575.78 1,575.78 14.6K
14:04 1,576.58 1,576.58 1,576.58 1,576.58 12.7K
14:05 1,577.09 1,577.09 1,577.09 1,577.09 28.7K
14:06 1,576.82 1,576.82 1,576.82 1,576.82 19.0K
14:07 1,576.81 1,576.81 1,576.81 1,576.81 11.4K
14:08 1,576.05 1,576.05 1,576.05 1,576.05 9.3K
14:09 1,575.45 1,575.45 1,575.45 1,575.45 32.6K
14:10 1,575.67 1,575.67 1,575.67 1,575.67 26.8K
14:11 1,575.89 1,575.89 1,575.89 1,575.89 18.7K
14:12 1,576.01 1,576.01 1,576.01 1,576.01 17.5K
14:13 1,576.53 1,576.53 1,576.53 1,576.53 20.6K
14:14 1,576.35 1,576.35 1,576.35 1,576.35 36.0K
14:15 1,574.80 1,574.80 1,574.80 1,574.80 30.3K
14:16 1,574.98 1,574.98 1,574.98 1,574.98 25.0K
14:17 1,575.01 1,575.01 1,575.01 1,575.01 14.3K
14:18 1,575.43 1,575.43 1,575.43 1,575.43 9.5K
14:19 1,575.47 1,575.47 1,575.47 1,575.47 41.9K
14:20 1,576.18 1,576.18 1,576.18 1,576.18 13.7K
14:21 1,576.30 1,576.30 1,576.30 1,576.30 22.7K
14:22 1,576.68 1,576.68 1,576.68 1,576.68 149.6K
14:23 1,576.58 1,576.58 1,576.58 1,576.58 25.9K
14:24 1,575.04 1,575.04 1,575.04 1,575.04 14.0K
14:25 1,574.81 1,574.81 1,574.81 1,574.81 16.9K
14:26 1,574.92 1,574.92 1,574.92 1,574.92 19.3K
14:27 1,574.43 1,574.43 1,574.43 1,574.43 24.5K
14:28 1,574.66 1,574.66 1,574.66 1,574.66 17.5K
14:29 1,575.00 1,575.00 1,575.00 1,575.00 12.0K
14:30 1,576.97 1,576.97 1,576.97 1,576.97 112.9K
14:31 1,576.88 1,576.88 1,576.88 1,576.88 38.8K
14:32 1,577.69 1,577.69 1,577.69 1,577.69 73.6K
14:33 1,577.03 1,577.03 1,577.03 1,577.03 24.7K
14:34 1,577.09 1,577.09 1,577.09 1,577.09 28.0K
14:35 1,577.30 1,577.30 1,577.30 1,577.30 70.6K
14:36 1,576.30 1,576.30 1,576.30 1,576.30 37.7K
14:37 1,577.45 1,577.45 1,577.45 1,577.45 55.5K
14:38 1,577.70 1,577.70 1,577.70 1,577.70 209.0K
14:39 1,578.02 1,578.02 1,578.02 1,578.02 25.4K
14:40 1,577.63 1,577.63 1,577.63 1,577.63 37.8K
14:41 1,577.77 1,577.77 1,577.77 1,577.77 15.0K
14:42 1,578.26 1,578.26 1,578.26 1,578.26 46.2K
14:43 1,578.70 1,578.70 1,578.70 1,578.70 28.4K
14:44 1,579.34 1,579.34 1,579.34 1,579.34 30.0K
14:45 1,579.39 1,579.39 1,579.39 1,579.39 80.7K
14:46 1,578.77 1,578.77 1,578.77 1,578.77 46.1K
14:47 1,578.85 1,578.85 1,578.85 1,578.85 12.3K
14:48 1,577.47 1,577.47 1,577.47 1,577.47 84.3K
14:49 1,576.87 1,576.87 1,576.87 1,576.87 33.7K
14:50 1,576.81 1,576.81 1,576.81 1,576.81 65.0K
14:51 1,577.56 1,577.56 1,577.56 1,577.56 22.4K
14:52 1,577.56 1,577.56 1,577.56 1,577.56 28.5K
14:53 1,578.87 1,578.87 1,578.87 1,578.87 14.3K
14:54 1,579.35 1,579.35 1,579.35 1,579.35 20.6K
14:55 1,579.20 1,579.20 1,579.20 1,579.20 29.9K
14:56 1,578.77 1,578.77 1,578.77 1,578.77 110.8K
14:57 1,579.09 1,579.09 1,579.09 1,579.09 73.4K
14:58 1,578.95 1,578.95 1,578.95 1,578.95 33.0K
14:59 1,578.04 1,578.04 1,578.04 1,578.04 18.7K
15:00 1,578.84 1,578.84 1,578.84 1,578.84 16.0K
15:01 1,578.85 1,578.85 1,578.85 1,578.85 21.1K
15:02 1,578.15 1,578.15 1,578.15 1,578.15 64.8K
15:03 1,578.02 1,578.02 1,578.02 1,578.02 20.0K
15:04 1,578.40 1,578.40 1,578.40 1,578.40 14.7K
15:05 1,577.96 1,577.96 1,577.96 1,577.96 14.5K
15:06 1,577.65 1,577.65 1,577.65 1,577.65 28.3K
15:07 1,576.79 1,576.79 1,576.79 1,576.79 28.3K
15:08 1,577.01 1,577.01 1,577.01 1,577.01 13.1K
15:09 1,577.27 1,577.27 1,577.27 1,577.27 65.3K
15:10 1,576.72 1,576.72 1,576.72 1,576.72 24.8K
15:11 1,574.31 1,574.31 1,574.31 1,574.31 34.4K
15:12 1,574.86 1,574.86 1,574.86 1,574.86 24.8K
15:13 1,575.55 1,575.55 1,575.55 1,575.55 38.2K
15:14 1,575.85 1,575.85 1,575.85 1,575.85 33.9K
15:15 1,576.34 1,576.34 1,576.34 1,576.34 19.3K
15:16 1,575.40 1,575.40 1,575.40 1,575.40 37.6K
15:17 1,575.14 1,575.14 1,575.14 1,575.14 24.1K
15:18 1,575.00 1,575.00 1,575.00 1,575.00 67.3K
15:19 1,573.60 1,573.60 1,573.60 1,573.60 25.3K
15:20 1,571.45 1,571.45 1,571.45 1,571.45 36.5K
15:21 1,572.19 1,572.19 1,572.19 1,572.19 60.1K
15:22 1,572.71 1,572.71 1,572.71 1,572.71 17.7K
15:23 1,572.80 1,572.80 1,572.80 1,572.80 50.0K
15:24 1,572.68 1,572.68 1,572.68 1,572.68 19.7K
15:25 1,572.45 1,572.45 1,572.45 1,572.45 76.6K
15:26 1,572.76 1,572.76 1,572.76 1,572.76 26.4K
15:27 1,572.61 1,572.61 1,572.61 1,572.61 47.4K
15:28 1,572.84 1,572.84 1,572.84 1,572.84 34.5K
15:29 1,573.86 1,573.86 1,573.86 1,573.86 27.6K
15:30 1,573.51 1,573.51 1,573.51 1,573.51 43.2K
15:31 1,571.81 1,571.81 1,571.81 1,571.81 79.8K
15:32 1,570.90 1,570.90 1,570.90 1,570.90 176.3K
15:33 1,570.02 1,570.02 1,570.02 1,570.02 41.5K
15:34 1,570.43 1,570.43 1,570.43 1,570.43 35.6K
15:35 1,570.94 1,570.94 1,570.94 1,570.94 46.8K
15:36 1,569.88 1,569.88 1,569.88 1,569.88 106.7K
15:37 1,570.08 1,570.08 1,570.08 1,570.08 41.0K
15:38 1,569.39 1,569.39 1,569.39 1,569.39 45.3K
15:39 1,568.65 1,568.65 1,568.65 1,568.65 28.2K
15:40 1,569.87 1,569.87 1,569.87 1,569.87 78.1K
15:41 1,569.96 1,569.96 1,569.96 1,569.96 52.3K
15:42 1,570.68 1,570.68 1,570.68 1,570.68 54.8K
15:43 1,570.64 1,570.64 1,570.64 1,570.64 24.7K
15:44 1,570.36 1,570.36 1,570.36 1,570.36 25.1K
15:45 1,569.42 1,569.42 1,569.42 1,569.42 55.4K
15:46 1,567.87 1,567.87 1,567.87 1,567.87 49.4K
15:47 1,567.04 1,567.04 1,567.04 1,567.04 329.7K
15:48 1,567.41 1,567.41 1,567.41 1,567.41 44.9K
15:49 1,568.28 1,568.28 1,568.28 1,568.28 48.6K
15:50 1,567.31 1,567.31 1,567.31 1,567.31 64.6K
15:51 1,567.62 1,567.62 1,567.62 1,567.62 33.7K
15:52 1,567.06 1,567.06 1,567.06 1,567.06 32.0K
15:53 1,567.60 1,567.60 1,567.60 1,567.60 45.2K
15:54 1,568.08 1,568.08 1,568.08 1,568.08 23.0K
15:55 1,568.35 1,568.35 1,568.35 1,568.35 35.3K
15:56 1,568.58 1,568.58 1,568.58 1,568.58 60.6K
15:57 1,569.06 1,569.06 1,569.06 1,569.06 76.9K
15:58 1,568.99 1,568.99 1,568.99 1,568.99 32.9K
15:59 1,569.59 1,569.59 1,569.59 1,569.59 46.7K
16:00 1,567.68 1,567.68 1,567.68 1,567.68 106.4K
16:01 1,568.27 1,568.27 1,568.27 1,568.27 55.2K
16:02 1,567.25 1,567.25 1,567.25 1,567.25 69.3K
16:03 1,567.61 1,567.61 1,567.61 1,567.61 31.7K
16:04 1,566.93 1,566.93 1,566.93 1,566.93 86.2K
16:05 1,564.76 1,564.76 1,564.76 1,564.76 61.5K
16:06 1,565.32 1,565.32 1,565.32 1,565.32 50.5K
16:07 1,564.58 1,564.58 1,564.58 1,564.58 66.5K
16:08 1,564.93 1,564.93 1,564.93 1,564.93 67.7K
16:09 1,564.74 1,564.74 1,564.74 1,564.74 31.4K
16:10 1,564.10 1,564.10 1,564.10 1,564.10 80.3K
16:11 1,564.71 1,564.71 1,564.71 1,564.71 59.7K
16:12 1,564.46 1,564.46 1,564.46 1,564.46 13.4K
16:13 1,564.61 1,564.61 1,564.61 1,564.61 29.9K
16:14 1,564.06 1,564.06 1,564.06 1,564.06 49.7K
16:15 1,564.60 1,564.60 1,564.60 1,564.60 49.7K
16:16 1,563.84 1,563.84 1,563.84 1,563.84 36.7K
16:17 1,563.89 1,563.89 1,563.89 1,563.89 60.0K
16:18 1,564.59 1,564.59 1,564.59 1,564.59 45.9K
16:19 1,565.40 1,565.40 1,565.40 1,565.40 31.9K
16:20 1,565.25 1,565.25 1,565.25 1,565.25 33.8K
16:21 1,565.02 1,565.02 1,565.02 1,565.02 23.9K
16:22 1,564.99 1,564.99 1,564.99 1,564.99 20.7K
16:23 1,564.78 1,564.78 1,564.78 1,564.78 32.4K
16:24 1,564.42 1,564.42 1,564.42 1,564.42 16.5K
16:25 1,564.66 1,564.66 1,564.66 1,564.66 30.4K
16:26 1,564.34 1,564.34 1,564.34 1,564.34 54.8K
16:27 1,564.43 1,564.43 1,564.43 1,564.43 108.9K
16:28 1,564.12 1,564.12 1,564.12 1,564.12 62.7K
16:29 1,563.87 1,563.87 1,563.87 1,563.87 101.2K
16:30 1,562.64 1,562.64 1,562.64 1,562.64 67.7K
16:31 1,563.13 1,563.13 1,563.13 1,563.13 23.5K
16:32 1,562.03 1,562.03 1,562.03 1,562.03 39.7K
16:33 1,563.81 1,563.81 1,563.81 1,563.81 30.7K
16:34 1,563.30 1,563.30 1,563.30 1,563.30 32.9K
16:35 1,562.85 1,562.85 1,562.85 1,562.85 29.7K
16:36 1,563.20 1,563.20 1,563.20 1,563.20 26.7K
16:37 1,563.72 1,563.72 1,563.72 1,563.72 147.5K
16:38 1,563.64 1,563.64 1,563.64 1,563.64 63.0K
16:39 1,564.29 1,564.29 1,564.29 1,564.29 64.8K
16:40 1,563.56 1,563.56 1,563.56 1,563.56 30.3K
16:41 1,562.95 1,562.95 1,562.95 1,562.95 25.1K
16:42 1,562.14 1,562.14 1,562.14 1,562.14 40.1K
16:43 1,561.87 1,561.87 1,561.87 1,561.87 40.2K
16:44 1,561.52 1,561.52 1,561.52 1,561.52 54.2K
16:45 1,562.22 1,562.22 1,562.22 1,562.22 30.2K
16:46 1,562.67 1,562.67 1,562.67 1,562.67 51.1K
16:47 1,562.71 1,562.71 1,562.71 1,562.71 34.1K
16:48 1,563.39 1,563.39 1,563.39 1,563.39 20.4K
16:49 1,564.35 1,564.35 1,564.35 1,564.35 57.2K
16:50 1,564.24 1,564.24 1,564.24 1,564.24 61.8K
16:51 1,563.67 1,563.67 1,563.67 1,563.67 37.2K
16:52 1,564.11 1,564.11 1,564.11 1,564.11 27.8K
16:53 1,563.74 1,563.74 1,563.74 1,563.74 46.3K
16:54 1,560.39 1,560.39 1,560.39 1,560.39 226.3K
16:55 1,559.81 1,559.81 1,559.81 1,559.81 8,645.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし