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 1,538.62 1,538.62 1,538.62 1,538.62 694.5K
09:01 1,539.52 1,539.52 1,539.52 1,539.52 82.6K
09:02 1,540.10 1,540.10 1,540.10 1,540.10 94.0K
09:03 1,543.55 1,543.55 1,543.55 1,543.55 81.7K
09:04 1,542.21 1,542.21 1,542.21 1,542.21 54.9K
09:05 1,541.76 1,541.76 1,541.76 1,541.76 35.2K
09:06 1,542.50 1,542.50 1,542.50 1,542.50 47.1K
09:07 1,542.45 1,542.45 1,542.45 1,542.45 30.9K
09:08 1,540.90 1,540.90 1,540.90 1,540.90 33.2K
09:09 1,541.26 1,541.26 1,541.26 1,541.26 58.1K
09:10 1,540.63 1,540.63 1,540.63 1,540.63 20.0K
09:11 1,539.61 1,539.61 1,539.61 1,539.61 32.6K
09:12 1,539.56 1,539.56 1,539.56 1,539.56 35.3K
09:13 1,539.89 1,539.89 1,539.89 1,539.89 35.5K
09:14 1,540.32 1,540.32 1,540.32 1,540.32 23.6K
09:15 1,538.45 1,538.45 1,538.45 1,538.45 31.0K
09:16 1,539.12 1,539.12 1,539.12 1,539.12 15.5K
09:17 1,538.93 1,538.93 1,538.93 1,538.93 13.8K
09:18 1,540.38 1,540.38 1,540.38 1,540.38 53.3K
09:19 1,540.11 1,540.11 1,540.11 1,540.11 72.5K
09:20 1,540.99 1,540.99 1,540.99 1,540.99 26.3K
09:21 1,541.87 1,541.87 1,541.87 1,541.87 73.2K
09:22 1,541.26 1,541.26 1,541.26 1,541.26 35.8K
09:23 1,541.04 1,541.04 1,541.04 1,541.04 33.9K
09:24 1,540.89 1,540.89 1,540.89 1,540.89 29.7K
09:25 1,540.97 1,540.97 1,540.97 1,540.97 39.1K
09:26 1,541.52 1,541.52 1,541.52 1,541.52 35.2K
09:27 1,541.83 1,541.83 1,541.83 1,541.83 51.7K
09:28 1,541.61 1,541.61 1,541.61 1,541.61 14.1K
09:29 1,541.14 1,541.14 1,541.14 1,541.14 24.5K
09:30 1,539.77 1,539.77 1,539.77 1,539.77 30.9K
09:31 1,538.76 1,538.76 1,538.76 1,538.76 31.0K
09:32 1,539.28 1,539.28 1,539.28 1,539.28 15.7K
09:33 1,539.08 1,539.08 1,539.08 1,539.08 28.6K
09:34 1,539.35 1,539.35 1,539.35 1,539.35 23.2K
09:35 1,540.28 1,540.28 1,540.28 1,540.28 33.7K
09:36 1,541.47 1,541.47 1,541.47 1,541.47 96.0K
09:37 1,541.74 1,541.74 1,541.74 1,541.74 37.3K
09:38 1,541.62 1,541.62 1,541.62 1,541.62 26.8K
09:39 1,541.33 1,541.33 1,541.33 1,541.33 23.1K
09:40 1,542.09 1,542.09 1,542.09 1,542.09 72.9K
09:41 1,541.54 1,541.54 1,541.54 1,541.54 38.0K
09:42 1,541.34 1,541.34 1,541.34 1,541.34 21.7K
09:43 1,542.28 1,542.28 1,542.28 1,542.28 37.1K
09:44 1,542.54 1,542.54 1,542.54 1,542.54 17.6K
09:45 1,542.56 1,542.56 1,542.56 1,542.56 17.0K
09:46 1,542.49 1,542.49 1,542.49 1,542.49 24.2K
09:47 1,542.43 1,542.43 1,542.43 1,542.43 29.4K
09:48 1,541.89 1,541.89 1,541.89 1,541.89 18.8K
09:49 1,542.09 1,542.09 1,542.09 1,542.09 18.9K
09:50 1,542.20 1,542.20 1,542.20 1,542.20 18.5K
09:51 1,542.08 1,542.08 1,542.08 1,542.08 60.1K
09:52 1,541.96 1,541.96 1,541.96 1,541.96 15.0K
09:53 1,542.16 1,542.16 1,542.16 1,542.16 12.7K
09:54 1,542.28 1,542.28 1,542.28 1,542.28 40.4K
09:55 1,542.67 1,542.67 1,542.67 1,542.67 15.5K
09:56 1,542.73 1,542.73 1,542.73 1,542.73 43.3K
09:57 1,542.41 1,542.41 1,542.41 1,542.41 35.9K
09:58 1,542.37 1,542.37 1,542.37 1,542.37 13.2K
09:59 1,542.98 1,542.98 1,542.98 1,542.98 26.4K
10:00 1,544.74 1,544.74 1,544.74 1,544.74 19.1K
10:01 1,544.94 1,544.94 1,544.94 1,544.94 19.2K
10:02 1,545.72 1,545.72 1,545.72 1,545.72 17.5K
10:03 1,545.05 1,545.05 1,545.05 1,545.05 8.0K
10:04 1,545.22 1,545.22 1,545.22 1,545.22 6.0K
10:05 1,544.87 1,544.87 1,544.87 1,544.87 15.3K
10:06 1,545.04 1,545.04 1,545.04 1,545.04 38.5K
10:07 1,545.04 1,545.04 1,545.04 1,545.04 9.5K
10:08 1,544.60 1,544.60 1,544.60 1,544.60 12.1K
10:09 1,544.76 1,544.76 1,544.76 1,544.76 14.3K
10:10 1,545.50 1,545.50 1,545.50 1,545.50 10.1K
10:11 1,545.82 1,545.82 1,545.82 1,545.82 35.2K
10:12 1,545.27 1,545.27 1,545.27 1,545.27 17.5K
10:13 1,542.85 1,542.85 1,542.85 1,542.85 18.2K
10:14 1,543.67 1,543.67 1,543.67 1,543.67 110.9K
10:15 1,544.03 1,544.03 1,544.03 1,544.03 48.3K
10:16 1,543.44 1,543.44 1,543.44 1,543.44 10.5K
10:17 1,544.01 1,544.01 1,544.01 1,544.01 15.2K
10:18 1,543.91 1,543.91 1,543.91 1,543.91 38.1K
10:19 1,543.98 1,543.98 1,543.98 1,543.98 20.6K
10:20 1,542.81 1,542.81 1,542.81 1,542.81 37.5K
10:21 1,541.92 1,541.92 1,541.92 1,541.92 24.7K
10:22 1,541.63 1,541.63 1,541.63 1,541.63 25.7K
10:23 1,540.31 1,540.31 1,540.31 1,540.31 20.3K
10:24 1,540.79 1,540.79 1,540.79 1,540.79 12.0K
10:25 1,540.92 1,540.92 1,540.92 1,540.92 6.3K
10:26 1,540.85 1,540.85 1,540.85 1,540.85 7.8K
10:27 1,540.49 1,540.49 1,540.49 1,540.49 15.7K
10:28 1,540.67 1,540.67 1,540.67 1,540.67 12.6K
10:29 1,540.83 1,540.83 1,540.83 1,540.83 14.9K
10:30 1,541.49 1,541.49 1,541.49 1,541.49 24.8K
10:31 1,541.78 1,541.78 1,541.78 1,541.78 18.1K
10:32 1,541.33 1,541.33 1,541.33 1,541.33 18.8K
10:33 1,540.67 1,540.67 1,540.67 1,540.67 21.5K
10:34 1,540.25 1,540.25 1,540.25 1,540.25 23.3K
10:35 1,540.23 1,540.23 1,540.23 1,540.23 7.1K
10:36 1,539.78 1,539.78 1,539.78 1,539.78 11.0K
10:37 1,539.85 1,539.85 1,539.85 1,539.85 16.5K
10:38 1,539.79 1,539.79 1,539.79 1,539.79 35.2K
10:39 1,539.72 1,539.72 1,539.72 1,539.72 18.7K
10:40 1,539.26 1,539.26 1,539.26 1,539.26 11.9K
10:41 1,538.54 1,538.54 1,538.54 1,538.54 32.2K
10:42 1,539.33 1,539.33 1,539.33 1,539.33 13.3K
10:43 1,539.94 1,539.94 1,539.94 1,539.94 22.7K
10:44 1,540.21 1,540.21 1,540.21 1,540.21 6.5K
10:45 1,539.73 1,539.73 1,539.73 1,539.73 12.6K
10:46 1,539.59 1,539.59 1,539.59 1,539.59 18.4K
10:47 1,539.32 1,539.32 1,539.32 1,539.32 32.9K
10:48 1,539.58 1,539.58 1,539.58 1,539.58 8.2K
10:49 1,538.88 1,538.88 1,538.88 1,538.88 13.2K
10:50 1,538.95 1,538.95 1,538.95 1,538.95 110.2K
10:51 1,539.37 1,539.37 1,539.37 1,539.37 21.1K
10:52 1,538.91 1,538.91 1,538.91 1,538.91 43.0K
10:53 1,539.39 1,539.39 1,539.39 1,539.39 13.7K
10:54 1,539.73 1,539.73 1,539.73 1,539.73 14.3K
10:55 1,537.86 1,537.86 1,537.86 1,537.86 14.2K
10:56 1,538.78 1,538.78 1,538.78 1,538.78 24.2K
10:57 1,538.34 1,538.34 1,538.34 1,538.34 12.3K
10:58 1,538.17 1,538.17 1,538.17 1,538.17 32.1K
10:59 1,538.46 1,538.46 1,538.46 1,538.46 23.9K
11:00 1,539.42 1,539.42 1,539.42 1,539.42 13.7K
11:01 1,539.17 1,539.17 1,539.17 1,539.17 22.6K
11:02 1,539.08 1,539.08 1,539.08 1,539.08 21.0K
11:03 1,540.28 1,540.28 1,540.28 1,540.28 8.1K
11:04 1,540.16 1,540.16 1,540.16 1,540.16 34.4K
11:05 1,540.12 1,540.12 1,540.12 1,540.12 23.2K
11:06 1,540.43 1,540.43 1,540.43 1,540.43 23.6K
11:07 1,539.59 1,539.59 1,539.59 1,539.59 38.7K
11:08 1,539.95 1,539.95 1,539.95 1,539.95 13.4K
11:09 1,539.77 1,539.77 1,539.77 1,539.77 49.8K
11:10 1,539.74 1,539.74 1,539.74 1,539.74 14.7K
11:11 1,539.61 1,539.61 1,539.61 1,539.61 126.5K
11:12 1,539.28 1,539.28 1,539.28 1,539.28 26.1K
11:13 1,538.53 1,538.53 1,538.53 1,538.53 41.7K
11:14 1,539.04 1,539.04 1,539.04 1,539.04 168.6K
11:15 1,538.52 1,538.52 1,538.52 1,538.52 57.9K
11:16 1,539.30 1,539.30 1,539.30 1,539.30 24.0K
11:17 1,538.87 1,538.87 1,538.87 1,538.87 14.3K
11:18 1,538.83 1,538.83 1,538.83 1,538.83 9.9K
11:19 1,538.87 1,538.87 1,538.87 1,538.87 23.0K
11:20 1,538.60 1,538.60 1,538.60 1,538.60 10.8K
11:21 1,538.88 1,538.88 1,538.88 1,538.88 13.0K
11:22 1,538.99 1,538.99 1,538.99 1,538.99 6.4K
11:23 1,538.25 1,538.25 1,538.25 1,538.25 24.5K
11:24 1,537.83 1,537.83 1,537.83 1,537.83 53.5K
11:25 1,538.11 1,538.11 1,538.11 1,538.11 5.2K
11:26 1,538.73 1,538.73 1,538.73 1,538.73 104.6K
11:27 1,538.88 1,538.88 1,538.88 1,538.88 9.4K
11:28 1,538.84 1,538.84 1,538.84 1,538.84 9.3K
11:29 1,539.00 1,539.00 1,539.00 1,539.00 22.2K
11:30 1,538.95 1,538.95 1,538.95 1,538.95 14.0K
11:31 1,539.23 1,539.23 1,539.23 1,539.23 7.1K
11:32 1,539.31 1,539.31 1,539.31 1,539.31 12.1K
11:33 1,538.58 1,538.58 1,538.58 1,538.58 93.3K
11:34 1,538.41 1,538.41 1,538.41 1,538.41 7.7K
11:35 1,538.85 1,538.85 1,538.85 1,538.85 35.4K
11:36 1,539.07 1,539.07 1,539.07 1,539.07 45.2K
11:37 1,539.02 1,539.02 1,539.02 1,539.02 49.1K
11:38 1,538.57 1,538.57 1,538.57 1,538.57 19.7K
11:39 1,539.76 1,539.76 1,539.76 1,539.76 97.3K
11:40 1,539.75 1,539.75 1,539.75 1,539.75 15.7K
11:41 1,539.77 1,539.77 1,539.77 1,539.77 10.0K
11:42 1,539.65 1,539.65 1,539.65 1,539.65 14.3K
11:43 1,539.62 1,539.62 1,539.62 1,539.62 33.0K
11:44 1,539.36 1,539.36 1,539.36 1,539.36 2.3K
11:45 1,539.68 1,539.68 1,539.68 1,539.68 9.1K
11:46 1,539.44 1,539.44 1,539.44 1,539.44 8.8K
11:47 1,539.38 1,539.38 1,539.38 1,539.38 17.0K
11:48 1,539.15 1,539.15 1,539.15 1,539.15 9.9K
11:49 1,538.91 1,538.91 1,538.91 1,538.91 51.4K
11:50 1,538.46 1,538.46 1,538.46 1,538.46 18.4K
11:51 1,538.27 1,538.27 1,538.27 1,538.27 8.7K
11:52 1,538.15 1,538.15 1,538.15 1,538.15 5.1K
11:53 1,538.21 1,538.21 1,538.21 1,538.21 14.6K
11:54 1,538.51 1,538.51 1,538.51 1,538.51 2.9K
11:55 1,538.28 1,538.28 1,538.28 1,538.28 17.5K
11:56 1,537.78 1,537.78 1,537.78 1,537.78 16.9K
11:57 1,537.77 1,537.77 1,537.77 1,537.77 37.2K
11:58 1,537.98 1,537.98 1,537.98 1,537.98 5.8K
11:59 1,538.23 1,538.23 1,538.23 1,538.23 11.8K
12:00 1,538.98 1,538.98 1,538.98 1,538.98 108.2K
12:01 1,538.91 1,538.91 1,538.91 1,538.91 8.0K
12:02 1,538.80 1,538.80 1,538.80 1,538.80 7.0K
12:03 1,538.63 1,538.63 1,538.63 1,538.63 16.1K
12:04 1,538.99 1,538.99 1,538.99 1,538.99 9.3K
12:05 1,539.14 1,539.14 1,539.14 1,539.14 9.4K
12:06 1,539.26 1,539.26 1,539.26 1,539.26 11.9K
12:07 1,539.56 1,539.56 1,539.56 1,539.56 6.5K
12:08 1,539.28 1,539.28 1,539.28 1,539.28 29.9K
12:09 1,539.10 1,539.10 1,539.10 1,539.10 27.6K
12:10 1,539.25 1,539.25 1,539.25 1,539.25 29.3K
12:11 1,539.04 1,539.04 1,539.04 1,539.04 58.3K
12:12 1,538.79 1,538.79 1,538.79 1,538.79 20.3K
12:13 1,538.70 1,538.70 1,538.70 1,538.70 13.4K
12:14 1,538.73 1,538.73 1,538.73 1,538.73 3.8K
12:15 1,539.00 1,539.00 1,539.00 1,539.00 8.3K
12:16 1,538.41 1,538.41 1,538.41 1,538.41 18.1K
12:17 1,538.62 1,538.62 1,538.62 1,538.62 5.2K
12:18 1,538.25 1,538.25 1,538.25 1,538.25 7.5K
12:19 1,538.49 1,538.49 1,538.49 1,538.49 4.2K
12:20 1,538.83 1,538.83 1,538.83 1,538.83 3.9K
12:21 1,538.85 1,538.85 1,538.85 1,538.85 15.0K
12:22 1,538.65 1,538.65 1,538.65 1,538.65 2.8K
12:23 1,538.71 1,538.71 1,538.71 1,538.71 7.7K
12:24 1,538.76 1,538.76 1,538.76 1,538.76 31.3K
12:25 1,538.97 1,538.97 1,538.97 1,538.97 18.9K
12:26 1,539.00 1,539.00 1,539.00 1,539.00 7.9K
12:27 1,539.05 1,539.05 1,539.05 1,539.05 6.3K
12:28 1,538.84 1,538.84 1,538.84 1,538.84 19.5K
12:29 1,538.91 1,538.91 1,538.91 1,538.91 19.2K
12:30 1,540.03 1,540.03 1,540.03 1,540.03 23.6K
12:31 1,540.78 1,540.78 1,540.78 1,540.78 2.9K
12:32 1,540.27 1,540.27 1,540.27 1,540.27 3.9K
12:33 1,540.15 1,540.15 1,540.15 1,540.15 8.5K
12:34 1,540.33 1,540.33 1,540.33 1,540.33 22.2K
12:35 1,540.96 1,540.96 1,540.96 1,540.96 5.4K
12:36 1,541.30 1,541.30 1,541.30 1,541.30 5.4K
12:37 1,541.90 1,541.90 1,541.90 1,541.90 5.7K
12:38 1,541.22 1,541.22 1,541.22 1,541.22 27.7K
12:39 1,541.13 1,541.13 1,541.13 1,541.13 6.0K
12:40 1,540.80 1,540.80 1,540.80 1,540.80 27.0K
12:41 1,540.70 1,540.70 1,540.70 1,540.70 6.9K
12:42 1,540.45 1,540.45 1,540.45 1,540.45 17.6K
12:43 1,540.21 1,540.21 1,540.21 1,540.21 12.8K
12:44 1,539.59 1,539.59 1,539.59 1,539.59 23.8K
12:45 1,539.19 1,539.19 1,539.19 1,539.19 7.6K
12:46 1,538.38 1,538.38 1,538.38 1,538.38 16.6K
12:47 1,538.32 1,538.32 1,538.32 1,538.32 21.6K
12:48 1,538.58 1,538.58 1,538.58 1,538.58 11.6K
12:49 1,538.08 1,538.08 1,538.08 1,538.08 19.3K
12:50 1,538.17 1,538.17 1,538.17 1,538.17 6.7K
12:51 1,538.41 1,538.41 1,538.41 1,538.41 27.7K
12:52 1,538.29 1,538.29 1,538.29 1,538.29 38.3K
12:53 1,538.28 1,538.28 1,538.28 1,538.28 9.3K
12:54 1,538.03 1,538.03 1,538.03 1,538.03 11.2K
12:55 1,537.87 1,537.87 1,537.87 1,537.87 7.7K
12:56 1,538.38 1,538.38 1,538.38 1,538.38 12.6K
12:57 1,538.85 1,538.85 1,538.85 1,538.85 8.3K
12:58 1,539.11 1,539.11 1,539.11 1,539.11 20.7K
12:59 1,538.89 1,538.89 1,538.89 1,538.89 2.1K
13:00 1,539.32 1,539.32 1,539.32 1,539.32 12.3K
13:01 1,539.01 1,539.01 1,539.01 1,539.01 4.0K
13:02 1,538.74 1,538.74 1,538.74 1,538.74 18.6K
13:03 1,538.98 1,538.98 1,538.98 1,538.98 15.3K
13:04 1,538.98 1,538.98 1,538.98 1,538.98 7.9K
13:05 1,539.20 1,539.20 1,539.20 1,539.20 10.6K
13:06 1,538.86 1,538.86 1,538.86 1,538.86 6.4K
13:07 1,539.01 1,539.01 1,539.01 1,539.01 8.9K
13:08 1,538.95 1,538.95 1,538.95 1,538.95 14.5K
13:09 1,539.04 1,539.04 1,539.04 1,539.04 11.1K
13:10 1,539.35 1,539.35 1,539.35 1,539.35 13.3K
13:11 1,539.55 1,539.55 1,539.55 1,539.55 9.7K
13:12 1,539.93 1,539.93 1,539.93 1,539.93 9.3K
13:13 1,540.04 1,540.04 1,540.04 1,540.04 5.9K
13:14 1,539.92 1,539.92 1,539.92 1,539.92 9.6K
13:15 1,541.51 1,541.51 1,541.51 1,541.51 9.7K
13:16 1,540.98 1,540.98 1,540.98 1,540.98 8.7K
13:17 1,540.56 1,540.56 1,540.56 1,540.56 10.2K
13:18 1,540.51 1,540.51 1,540.51 1,540.51 3.2K
13:19 1,540.30 1,540.30 1,540.30 1,540.30 10.8K
13:20 1,540.59 1,540.59 1,540.59 1,540.59 4.5K
13:21 1,540.50 1,540.50 1,540.50 1,540.50 20.4K
13:22 1,540.58 1,540.58 1,540.58 1,540.58 7.8K
13:23 1,540.64 1,540.64 1,540.64 1,540.64 35.2K
13:24 1,540.56 1,540.56 1,540.56 1,540.56 15.6K
13:25 1,540.77 1,540.77 1,540.77 1,540.77 7.3K
13:26 1,540.36 1,540.36 1,540.36 1,540.36 14.4K
13:27 1,539.26 1,539.26 1,539.26 1,539.26 14.3K
13:28 1,538.86 1,538.86 1,538.86 1,538.86 19.9K
13:29 1,539.01 1,539.01 1,539.01 1,539.01 7.5K
13:30 1,539.33 1,539.33 1,539.33 1,539.33 6.7K
13:31 1,539.72 1,539.72 1,539.72 1,539.72 3.4K
13:32 1,539.99 1,539.99 1,539.99 1,539.99 4.0K
13:33 1,539.85 1,539.85 1,539.85 1,539.85 3.7K
13:34 1,540.09 1,540.09 1,540.09 1,540.09 12.8K
13:35 1,538.81 1,538.81 1,538.81 1,538.81 105.3K
13:36 1,538.77 1,538.77 1,538.77 1,538.77 12.6K
13:37 1,539.04 1,539.04 1,539.04 1,539.04 5.7K
13:38 1,539.24 1,539.24 1,539.24 1,539.24 18.2K
13:39 1,539.08 1,539.08 1,539.08 1,539.08 16.7K
13:40 1,539.77 1,539.77 1,539.77 1,539.77 30.7K
13:41 1,540.06 1,540.06 1,540.06 1,540.06 5.4K
13:42 1,540.86 1,540.86 1,540.86 1,540.86 9.9K
13:43 1,540.97 1,540.97 1,540.97 1,540.97 3.9K
13:44 1,541.38 1,541.38 1,541.38 1,541.38 20.4K
13:45 1,541.36 1,541.36 1,541.36 1,541.36 27.0K
13:46 1,540.80 1,540.80 1,540.80 1,540.80 12.1K
13:47 1,540.71 1,540.71 1,540.71 1,540.71 104.8K
13:48 1,540.85 1,540.85 1,540.85 1,540.85 3.4K
13:49 1,540.21 1,540.21 1,540.21 1,540.21 9.0K
13:50 1,540.60 1,540.60 1,540.60 1,540.60 9.0K
13:51 1,540.13 1,540.13 1,540.13 1,540.13 35.9K
13:52 1,540.16 1,540.16 1,540.16 1,540.16 20.0K
13:53 1,540.43 1,540.43 1,540.43 1,540.43 15.5K
13:54 1,540.30 1,540.30 1,540.30 1,540.30 38.1K
13:55 1,541.35 1,541.35 1,541.35 1,541.35 12.5K
13:56 1,541.19 1,541.19 1,541.19 1,541.19 7.0K
13:57 1,540.99 1,540.99 1,540.99 1,540.99 15.8K
13:58 1,541.36 1,541.36 1,541.36 1,541.36 90.3K
13:59 1,541.44 1,541.44 1,541.44 1,541.44 7.5K
14:00 1,541.91 1,541.91 1,541.91 1,541.91 20.3K
14:01 1,542.42 1,542.42 1,542.42 1,542.42 7.4K
14:02 1,542.63 1,542.63 1,542.63 1,542.63 4.8K
14:03 1,542.24 1,542.24 1,542.24 1,542.24 57.9K
14:04 1,541.87 1,541.87 1,541.87 1,541.87 5.6K
14:05 1,542.06 1,542.06 1,542.06 1,542.06 8.3K
14:06 1,542.07 1,542.07 1,542.07 1,542.07 22.4K
14:07 1,542.02 1,542.02 1,542.02 1,542.02 9.0K
14:08 1,542.06 1,542.06 1,542.06 1,542.06 4.3K
14:09 1,542.14 1,542.14 1,542.14 1,542.14 6.6K
14:10 1,542.31 1,542.31 1,542.31 1,542.31 5.7K
14:11 1,542.45 1,542.45 1,542.45 1,542.45 5.6K
14:12 1,542.43 1,542.43 1,542.43 1,542.43 12.1K
14:13 1,543.18 1,543.18 1,543.18 1,543.18 9.6K
14:14 1,542.99 1,542.99 1,542.99 1,542.99 9.4K
14:15 1,542.38 1,542.38 1,542.38 1,542.38 5.9K
14:16 1,542.06 1,542.06 1,542.06 1,542.06 40.8K
14:17 1,542.24 1,542.24 1,542.24 1,542.24 36.9K
14:18 1,542.12 1,542.12 1,542.12 1,542.12 16.8K
14:19 1,542.07 1,542.07 1,542.07 1,542.07 13.7K
14:20 1,541.68 1,541.68 1,541.68 1,541.68 8.7K
14:21 1,542.21 1,542.21 1,542.21 1,542.21 20.6K
14:22 1,542.41 1,542.41 1,542.41 1,542.41 6.2K
14:23 1,542.15 1,542.15 1,542.15 1,542.15 15.7K
14:24 1,542.62 1,542.62 1,542.62 1,542.62 15.2K
14:25 1,542.64 1,542.64 1,542.64 1,542.64 11.6K
14:26 1,542.52 1,542.52 1,542.52 1,542.52 13.7K
14:27 1,542.36 1,542.36 1,542.36 1,542.36 11.5K
14:28 1,542.61 1,542.61 1,542.61 1,542.61 28.0K
14:29 1,542.42 1,542.42 1,542.42 1,542.42 6.1K
14:30 1,542.36 1,542.36 1,542.36 1,542.36 2.1K
14:31 1,542.89 1,542.89 1,542.89 1,542.89 13.1K
14:32 1,543.81 1,543.81 1,543.81 1,543.81 12.0K
14:33 1,543.91 1,543.91 1,543.91 1,543.91 14.5K
14:34 1,543.61 1,543.61 1,543.61 1,543.61 18.4K
14:35 1,543.62 1,543.62 1,543.62 1,543.62 15.4K
14:36 1,543.64 1,543.64 1,543.64 1,543.64 76.7K
14:37 1,543.59 1,543.59 1,543.59 1,543.59 17.6K
14:38 1,543.80 1,543.80 1,543.80 1,543.80 28.0K
14:39 1,544.01 1,544.01 1,544.01 1,544.01 10.5K
14:40 1,544.08 1,544.08 1,544.08 1,544.08 10.0K
14:41 1,544.11 1,544.11 1,544.11 1,544.11 7.8K
14:42 1,543.83 1,543.83 1,543.83 1,543.83 10.5K
14:43 1,543.94 1,543.94 1,543.94 1,543.94 34.6K
14:44 1,543.80 1,543.80 1,543.80 1,543.80 26.6K
14:45 1,542.93 1,542.93 1,542.93 1,542.93 67.1K
14:46 1,542.70 1,542.70 1,542.70 1,542.70 36.7K
14:47 1,542.01 1,542.01 1,542.01 1,542.01 11.3K
14:48 1,542.04 1,542.04 1,542.04 1,542.04 27.0K
14:49 1,541.82 1,541.82 1,541.82 1,541.82 8.7K
14:50 1,541.82 1,541.82 1,541.82 1,541.82 19.6K
14:51 1,541.36 1,541.36 1,541.36 1,541.36 18.7K
14:52 1,541.33 1,541.33 1,541.33 1,541.33 31.6K
14:53 1,541.63 1,541.63 1,541.63 1,541.63 15.2K
14:54 1,541.53 1,541.53 1,541.53 1,541.53 13.8K
14:55 1,541.30 1,541.30 1,541.30 1,541.30 4.5K
14:56 1,541.74 1,541.74 1,541.74 1,541.74 7.5K
14:57 1,540.99 1,540.99 1,540.99 1,540.99 9.3K
14:58 1,540.43 1,540.43 1,540.43 1,540.43 72.2K
14:59 1,540.10 1,540.10 1,540.10 1,540.10 22.3K
15:00 1,540.53 1,540.53 1,540.53 1,540.53 31.6K
15:01 1,540.88 1,540.88 1,540.88 1,540.88 20.0K
15:02 1,541.67 1,541.67 1,541.67 1,541.67 36.4K
15:03 1,541.75 1,541.75 1,541.75 1,541.75 17.2K
15:04 1,541.90 1,541.90 1,541.90 1,541.90 20.2K
15:05 1,541.60 1,541.60 1,541.60 1,541.60 20.3K
15:06 1,541.40 1,541.40 1,541.40 1,541.40 7.5K
15:07 1,541.67 1,541.67 1,541.67 1,541.67 49.3K
15:08 1,541.64 1,541.64 1,541.64 1,541.64 58.1K
15:09 1,542.35 1,542.35 1,542.35 1,542.35 8.3K
15:10 1,542.20 1,542.20 1,542.20 1,542.20 21.2K
15:11 1,543.06 1,543.06 1,543.06 1,543.06 12.9K
15:12 1,543.38 1,543.38 1,543.38 1,543.38 22.3K
15:13 1,543.36 1,543.36 1,543.36 1,543.36 16.0K
15:14 1,543.23 1,543.23 1,543.23 1,543.23 6.7K
15:15 1,542.21 1,542.21 1,542.21 1,542.21 14.5K
15:16 1,542.36 1,542.36 1,542.36 1,542.36 3.8K
15:17 1,542.37 1,542.37 1,542.37 1,542.37 7.4K
15:18 1,542.64 1,542.64 1,542.64 1,542.64 6.9K
15:19 1,542.92 1,542.92 1,542.92 1,542.92 2.6K
15:20 1,543.49 1,543.49 1,543.49 1,543.49 77.9K
15:21 1,543.42 1,543.42 1,543.42 1,543.42 13.4K
15:22 1,543.05 1,543.05 1,543.05 1,543.05 12.1K
15:23 1,542.73 1,542.73 1,542.73 1,542.73 16.4K
15:24 1,542.47 1,542.47 1,542.47 1,542.47 10.3K
15:25 1,542.22 1,542.22 1,542.22 1,542.22 34.5K
15:26 1,542.05 1,542.05 1,542.05 1,542.05 14.0K
15:27 1,541.40 1,541.40 1,541.40 1,541.40 12.3K
15:28 1,541.17 1,541.17 1,541.17 1,541.17 21.8K
15:29 1,541.28 1,541.28 1,541.28 1,541.28 11.5K
15:30 1,541.92 1,541.92 1,541.92 1,541.92 25.0K
15:31 1,541.66 1,541.66 1,541.66 1,541.66 49.1K
15:32 1,542.03 1,542.03 1,542.03 1,542.03 72.3K
15:33 1,540.78 1,540.78 1,540.78 1,540.78 62.5K
15:34 1,541.02 1,541.02 1,541.02 1,541.02 23.8K
15:35 1,540.58 1,540.58 1,540.58 1,540.58 45.1K
15:36 1,540.88 1,540.88 1,540.88 1,540.88 32.6K
15:37 1,540.67 1,540.67 1,540.67 1,540.67 23.8K
15:38 1,541.20 1,541.20 1,541.20 1,541.20 179.0K
15:39 1,540.94 1,540.94 1,540.94 1,540.94 22.7K
15:40 1,538.77 1,538.77 1,538.77 1,538.77 46.6K
15:41 1,538.10 1,538.10 1,538.10 1,538.10 29.7K
15:42 1,538.58 1,538.58 1,538.58 1,538.58 66.3K
15:43 1,539.18 1,539.18 1,539.18 1,539.18 37.4K
15:44 1,538.90 1,538.90 1,538.90 1,538.90 32.8K
15:45 1,538.25 1,538.25 1,538.25 1,538.25 15.6K
15:46 1,538.46 1,538.46 1,538.46 1,538.46 23.4K
15:47 1,538.22 1,538.22 1,538.22 1,538.22 113.5K
15:48 1,538.97 1,538.97 1,538.97 1,538.97 45.5K
15:49 1,539.25 1,539.25 1,539.25 1,539.25 59.5K
15:50 1,539.78 1,539.78 1,539.78 1,539.78 27.5K
15:51 1,540.30 1,540.30 1,540.30 1,540.30 28.8K
15:52 1,539.94 1,539.94 1,539.94 1,539.94 20.3K
15:53 1,539.95 1,539.95 1,539.95 1,539.95 58.7K
15:54 1,539.86 1,539.86 1,539.86 1,539.86 50.8K
15:55 1,540.25 1,540.25 1,540.25 1,540.25 74.1K
15:56 1,540.37 1,540.37 1,540.37 1,540.37 30.4K
15:57 1,540.18 1,540.18 1,540.18 1,540.18 110.4K
15:58 1,540.31 1,540.31 1,540.31 1,540.31 50.8K
15:59 1,540.59 1,540.59 1,540.59 1,540.59 19.8K
16:00 1,541.36 1,541.36 1,541.36 1,541.36 41.1K
16:01 1,540.91 1,540.91 1,540.91 1,540.91 44.3K
16:02 1,540.61 1,540.61 1,540.61 1,540.61 26.8K
16:03 1,540.27 1,540.27 1,540.27 1,540.27 28.6K
16:04 1,539.64 1,539.64 1,539.64 1,539.64 32.4K
16:05 1,539.66 1,539.66 1,539.66 1,539.66 37.4K
16:06 1,539.09 1,539.09 1,539.09 1,539.09 28.9K
16:07 1,539.04 1,539.04 1,539.04 1,539.04 32.2K
16:08 1,538.28 1,538.28 1,538.28 1,538.28 79.5K
16:09 1,538.02 1,538.02 1,538.02 1,538.02 46.3K
16:10 1,537.81 1,537.81 1,537.81 1,537.81 59.4K
16:11 1,537.87 1,537.87 1,537.87 1,537.87 30.0K
16:12 1,537.64 1,537.64 1,537.64 1,537.64 104.8K
16:13 1,537.45 1,537.45 1,537.45 1,537.45 88.2K
16:14 1,537.06 1,537.06 1,537.06 1,537.06 50.2K
16:15 1,537.44 1,537.44 1,537.44 1,537.44 28.4K
16:16 1,537.38 1,537.38 1,537.38 1,537.38 55.3K
16:17 1,537.83 1,537.83 1,537.83 1,537.83 44.6K
16:18 1,539.36 1,539.36 1,539.36 1,539.36 108.5K
16:19 1,538.61 1,538.61 1,538.61 1,538.61 22.5K
16:20 1,538.55 1,538.55 1,538.55 1,538.55 27.7K
16:21 1,538.90 1,538.90 1,538.90 1,538.90 27.3K
16:22 1,538.43 1,538.43 1,538.43 1,538.43 304.8K
16:23 1,539.05 1,539.05 1,539.05 1,539.05 15.1K
16:24 1,537.96 1,537.96 1,537.96 1,537.96 40.0K
16:25 1,537.30 1,537.30 1,537.30 1,537.30 27.7K
16:26 1,537.26 1,537.26 1,537.26 1,537.26 23.8K
16:27 1,537.53 1,537.53 1,537.53 1,537.53 36.6K
16:28 1,536.52 1,536.52 1,536.52 1,536.52 47.3K
16:29 1,536.85 1,536.85 1,536.85 1,536.85 30.9K
16:30 1,537.84 1,537.84 1,537.84 1,537.84 44.4K
16:31 1,538.19 1,538.19 1,538.19 1,538.19 55.6K
16:32 1,539.13 1,539.13 1,539.13 1,539.13 91.1K
16:33 1,538.36 1,538.36 1,538.36 1,538.36 26.4K
16:34 1,539.06 1,539.06 1,539.06 1,539.06 48.7K
16:35 1,539.26 1,539.26 1,539.26 1,539.26 30.4K
16:36 1,539.26 1,539.26 1,539.26 1,539.26 39.2K
16:37 1,539.83 1,539.83 1,539.83 1,539.83 36.6K
16:38 1,539.27 1,539.27 1,539.27 1,539.27 325.8K
16:39 1,539.61 1,539.61 1,539.61 1,539.61 34.1K
16:40 1,540.17 1,540.17 1,540.17 1,540.17 79.0K
16:41 1,540.58 1,540.58 1,540.58 1,540.58 47.7K
16:42 1,540.50 1,540.50 1,540.50 1,540.50 72.7K
16:43 1,540.38 1,540.38 1,540.38 1,540.38 66.1K
16:44 1,540.33 1,540.33 1,540.33 1,540.33 40.5K
16:45 1,540.46 1,540.46 1,540.46 1,540.46 233.8K
16:46 1,540.93 1,540.93 1,540.93 1,540.93 27.7K
16:47 1,542.32 1,542.32 1,542.32 1,542.32 34.0K
16:48 1,542.35 1,542.35 1,542.35 1,542.35 66.5K
16:49 1,541.58 1,541.58 1,541.58 1,541.58 46.5K
16:50 1,541.41 1,541.41 1,541.41 1,541.41 55.9K
16:51 1,541.07 1,541.07 1,541.07 1,541.07 28.7K
16:52 1,540.78 1,540.78 1,540.78 1,540.78 27.5K
16:53 1,540.42 1,540.42 1,540.42 1,540.42 69.6K
16:54 1,541.47 1,541.47 1,541.47 1,541.47 56.9K
16:55 1,540.97 1,540.97 1,540.97 1,540.97 5,743.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし