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 1,534.05 1,534.05 1,534.05 1,534.05 620.4K
09:01 1,536.73 1,536.73 1,536.73 1,536.73 152.5K
09:02 1,536.66 1,536.66 1,536.66 1,536.66 84.6K
09:03 1,535.66 1,535.66 1,535.66 1,535.66 79.7K
09:04 1,534.66 1,534.66 1,534.66 1,534.66 155.9K
09:05 1,535.90 1,535.90 1,535.90 1,535.90 67.6K
09:06 1,537.71 1,537.71 1,537.71 1,537.71 72.9K
09:07 1,536.16 1,536.16 1,536.16 1,536.16 70.8K
09:08 1,534.16 1,534.16 1,534.16 1,534.16 79.0K
09:09 1,534.64 1,534.64 1,534.64 1,534.64 52.1K
09:10 1,532.35 1,532.35 1,532.35 1,532.35 92.4K
09:11 1,534.05 1,534.05 1,534.05 1,534.05 79.8K
09:12 1,533.83 1,533.83 1,533.83 1,533.83 24.4K
09:13 1,534.31 1,534.31 1,534.31 1,534.31 121.7K
09:14 1,533.36 1,533.36 1,533.36 1,533.36 41.1K
09:15 1,533.52 1,533.52 1,533.52 1,533.52 58.7K
09:16 1,531.86 1,531.86 1,531.86 1,531.86 43.6K
09:17 1,531.89 1,531.89 1,531.89 1,531.89 86.0K
09:18 1,529.85 1,529.85 1,529.85 1,529.85 106.4K
09:19 1,530.33 1,530.33 1,530.33 1,530.33 50.3K
09:20 1,529.60 1,529.60 1,529.60 1,529.60 50.3K
09:21 1,528.16 1,528.16 1,528.16 1,528.16 59.2K
09:22 1,528.97 1,528.97 1,528.97 1,528.97 63.6K
09:23 1,528.32 1,528.32 1,528.32 1,528.32 71.0K
09:24 1,527.65 1,527.65 1,527.65 1,527.65 37.0K
09:25 1,527.93 1,527.93 1,527.93 1,527.93 23.0K
09:26 1,528.37 1,528.37 1,528.37 1,528.37 84.9K
09:27 1,528.21 1,528.21 1,528.21 1,528.21 32.8K
09:28 1,528.71 1,528.71 1,528.71 1,528.71 34.3K
09:29 1,529.19 1,529.19 1,529.19 1,529.19 21.8K
09:30 1,529.54 1,529.54 1,529.54 1,529.54 68.3K
09:31 1,530.76 1,530.76 1,530.76 1,530.76 77.8K
09:32 1,533.44 1,533.44 1,533.44 1,533.44 30.3K
09:33 1,533.02 1,533.02 1,533.02 1,533.02 30.4K
09:34 1,531.95 1,531.95 1,531.95 1,531.95 36.0K
09:35 1,532.87 1,532.87 1,532.87 1,532.87 16.6K
09:36 1,532.18 1,532.18 1,532.18 1,532.18 180.7K
09:37 1,531.81 1,531.81 1,531.81 1,531.81 205.3K
09:38 1,531.75 1,531.75 1,531.75 1,531.75 15.6K
09:39 1,531.73 1,531.73 1,531.73 1,531.73 17.2K
09:40 1,532.51 1,532.51 1,532.51 1,532.51 46.5K
09:41 1,533.39 1,533.39 1,533.39 1,533.39 46.0K
09:42 1,534.23 1,534.23 1,534.23 1,534.23 28.5K
09:43 1,533.66 1,533.66 1,533.66 1,533.66 9.2K
09:44 1,533.39 1,533.39 1,533.39 1,533.39 21.5K
09:45 1,533.55 1,533.55 1,533.55 1,533.55 22.6K
09:46 1,532.96 1,532.96 1,532.96 1,532.96 11.2K
09:47 1,532.56 1,532.56 1,532.56 1,532.56 23.7K
09:48 1,534.03 1,534.03 1,534.03 1,534.03 31.1K
09:49 1,533.60 1,533.60 1,533.60 1,533.60 36.0K
09:50 1,534.15 1,534.15 1,534.15 1,534.15 18.5K
09:51 1,534.06 1,534.06 1,534.06 1,534.06 50.7K
09:52 1,534.71 1,534.71 1,534.71 1,534.71 21.7K
09:53 1,532.76 1,532.76 1,532.76 1,532.76 35.2K
09:54 1,533.38 1,533.38 1,533.38 1,533.38 28.5K
09:55 1,533.14 1,533.14 1,533.14 1,533.14 25.1K
09:56 1,532.26 1,532.26 1,532.26 1,532.26 28.7K
09:57 1,532.37 1,532.37 1,532.37 1,532.37 36.2K
09:58 1,532.63 1,532.63 1,532.63 1,532.63 22.7K
09:59 1,532.73 1,532.73 1,532.73 1,532.73 19.2K
10:00 1,533.00 1,533.00 1,533.00 1,533.00 31.6K
10:01 1,533.07 1,533.07 1,533.07 1,533.07 40.3K
10:02 1,531.72 1,531.72 1,531.72 1,531.72 26.9K
10:03 1,531.75 1,531.75 1,531.75 1,531.75 21.1K
10:04 1,531.97 1,531.97 1,531.97 1,531.97 21.0K
10:05 1,531.53 1,531.53 1,531.53 1,531.53 34.3K
10:06 1,531.27 1,531.27 1,531.27 1,531.27 27.9K
10:07 1,531.15 1,531.15 1,531.15 1,531.15 15.4K
10:08 1,531.18 1,531.18 1,531.18 1,531.18 96.7K
10:09 1,529.68 1,529.68 1,529.68 1,529.68 24.1K
10:10 1,529.13 1,529.13 1,529.13 1,529.13 24.9K
10:11 1,529.67 1,529.67 1,529.67 1,529.67 70.5K
10:12 1,529.49 1,529.49 1,529.49 1,529.49 49.7K
10:13 1,530.57 1,530.57 1,530.57 1,530.57 21.7K
10:14 1,530.64 1,530.64 1,530.64 1,530.64 21.4K
10:15 1,530.36 1,530.36 1,530.36 1,530.36 20.7K
10:16 1,530.32 1,530.32 1,530.32 1,530.32 15.4K
10:17 1,529.64 1,529.64 1,529.64 1,529.64 32.5K
10:18 1,530.18 1,530.18 1,530.18 1,530.18 14.9K
10:19 1,529.89 1,529.89 1,529.89 1,529.89 19.0K
10:20 1,530.74 1,530.74 1,530.74 1,530.74 24.6K
10:21 1,530.76 1,530.76 1,530.76 1,530.76 17.0K
10:22 1,529.94 1,529.94 1,529.94 1,529.94 34.6K
10:23 1,530.33 1,530.33 1,530.33 1,530.33 17.7K
10:24 1,529.98 1,529.98 1,529.98 1,529.98 70.2K
10:25 1,530.13 1,530.13 1,530.13 1,530.13 16.8K
10:26 1,529.87 1,529.87 1,529.87 1,529.87 3.4K
10:27 1,530.22 1,530.22 1,530.22 1,530.22 13.2K
10:28 1,530.53 1,530.53 1,530.53 1,530.53 15.2K
10:29 1,530.29 1,530.29 1,530.29 1,530.29 25.7K
10:30 1,530.89 1,530.89 1,530.89 1,530.89 29.1K
10:31 1,530.65 1,530.65 1,530.65 1,530.65 17.1K
10:32 1,531.01 1,531.01 1,531.01 1,531.01 11.8K
10:33 1,531.35 1,531.35 1,531.35 1,531.35 26.0K
10:34 1,531.54 1,531.54 1,531.54 1,531.54 45.9K
10:35 1,531.01 1,531.01 1,531.01 1,531.01 9.4K
10:36 1,530.86 1,530.86 1,530.86 1,530.86 15.9K
10:37 1,531.29 1,531.29 1,531.29 1,531.29 28.3K
10:38 1,530.91 1,530.91 1,530.91 1,530.91 207.4K
10:39 1,530.32 1,530.32 1,530.32 1,530.32 49.7K
10:40 1,530.77 1,530.77 1,530.77 1,530.77 14.0K
10:41 1,530.39 1,530.39 1,530.39 1,530.39 23.5K
10:42 1,530.73 1,530.73 1,530.73 1,530.73 17.7K
10:43 1,530.58 1,530.58 1,530.58 1,530.58 6.0K
10:44 1,530.55 1,530.55 1,530.55 1,530.55 21.0K
10:45 1,530.64 1,530.64 1,530.64 1,530.64 9.0K
10:46 1,530.33 1,530.33 1,530.33 1,530.33 10.3K
10:47 1,530.82 1,530.82 1,530.82 1,530.82 67.2K
10:48 1,530.43 1,530.43 1,530.43 1,530.43 19.8K
10:49 1,530.65 1,530.65 1,530.65 1,530.65 21.3K
10:50 1,530.76 1,530.76 1,530.76 1,530.76 7.5K
10:51 1,531.72 1,531.72 1,531.72 1,531.72 23.5K
10:52 1,531.70 1,531.70 1,531.70 1,531.70 9.5K
10:53 1,531.97 1,531.97 1,531.97 1,531.97 19.9K
10:54 1,531.41 1,531.41 1,531.41 1,531.41 18.0K
10:55 1,531.63 1,531.63 1,531.63 1,531.63 22.6K
10:56 1,531.95 1,531.95 1,531.95 1,531.95 10.7K
10:57 1,531.61 1,531.61 1,531.61 1,531.61 40.9K
10:58 1,531.18 1,531.18 1,531.18 1,531.18 21.0K
10:59 1,530.87 1,530.87 1,530.87 1,530.87 10.5K
11:00 1,530.63 1,530.63 1,530.63 1,530.63 27.7K
11:01 1,530.18 1,530.18 1,530.18 1,530.18 27.3K
11:02 1,530.26 1,530.26 1,530.26 1,530.26 15.3K
11:03 1,529.88 1,529.88 1,529.88 1,529.88 17.5K
11:04 1,530.18 1,530.18 1,530.18 1,530.18 11.2K
11:05 1,530.54 1,530.54 1,530.54 1,530.54 14.0K
11:06 1,530.38 1,530.38 1,530.38 1,530.38 54.8K
11:07 1,530.44 1,530.44 1,530.44 1,530.44 123.7K
11:08 1,531.05 1,531.05 1,531.05 1,531.05 46.4K
11:09 1,530.97 1,530.97 1,530.97 1,530.97 17.6K
11:10 1,529.65 1,529.65 1,529.65 1,529.65 25.9K
11:11 1,529.78 1,529.78 1,529.78 1,529.78 16.8K
11:12 1,529.61 1,529.61 1,529.61 1,529.61 7.5K
11:13 1,529.50 1,529.50 1,529.50 1,529.50 7.1K
11:14 1,529.20 1,529.20 1,529.20 1,529.20 36.0K
11:15 1,528.96 1,528.96 1,528.96 1,528.96 12.8K
11:16 1,529.34 1,529.34 1,529.34 1,529.34 27.6K
11:17 1,529.47 1,529.47 1,529.47 1,529.47 9.9K
11:18 1,529.36 1,529.36 1,529.36 1,529.36 16.7K
11:19 1,529.23 1,529.23 1,529.23 1,529.23 9.0K
11:20 1,529.07 1,529.07 1,529.07 1,529.07 6.9K
11:21 1,529.28 1,529.28 1,529.28 1,529.28 18.1K
11:22 1,529.40 1,529.40 1,529.40 1,529.40 7.8K
11:23 1,529.96 1,529.96 1,529.96 1,529.96 58.5K
11:24 1,530.23 1,530.23 1,530.23 1,530.23 12.1K
11:25 1,531.03 1,531.03 1,531.03 1,531.03 15.8K
11:26 1,531.32 1,531.32 1,531.32 1,531.32 6.9K
11:27 1,531.33 1,531.33 1,531.33 1,531.33 25.4K
11:28 1,531.54 1,531.54 1,531.54 1,531.54 7.1K
11:29 1,531.28 1,531.28 1,531.28 1,531.28 90.8K
11:30 1,531.45 1,531.45 1,531.45 1,531.45 21.0K
11:31 1,531.59 1,531.59 1,531.59 1,531.59 15.3K
11:32 1,530.74 1,530.74 1,530.74 1,530.74 25.8K
11:33 1,530.72 1,530.72 1,530.72 1,530.72 10.1K
11:34 1,530.40 1,530.40 1,530.40 1,530.40 9.1K
11:35 1,530.31 1,530.31 1,530.31 1,530.31 5.1K
11:36 1,530.39 1,530.39 1,530.39 1,530.39 35.9K
11:37 1,530.26 1,530.26 1,530.26 1,530.26 10.6K
11:38 1,530.49 1,530.49 1,530.49 1,530.49 16.7K
11:39 1,530.59 1,530.59 1,530.59 1,530.59 24.5K
11:40 1,530.54 1,530.54 1,530.54 1,530.54 29.3K
11:41 1,530.39 1,530.39 1,530.39 1,530.39 11.3K
11:42 1,530.29 1,530.29 1,530.29 1,530.29 6.5K
11:43 1,529.24 1,529.24 1,529.24 1,529.24 29.7K
11:44 1,529.05 1,529.05 1,529.05 1,529.05 21.3K
11:45 1,529.95 1,529.95 1,529.95 1,529.95 46.5K
11:46 1,529.91 1,529.91 1,529.91 1,529.91 6.4K
11:47 1,529.43 1,529.43 1,529.43 1,529.43 13.0K
11:48 1,529.74 1,529.74 1,529.74 1,529.74 10.7K
11:49 1,529.70 1,529.70 1,529.70 1,529.70 8.5K
11:50 1,529.69 1,529.69 1,529.69 1,529.69 23.2K
11:51 1,529.37 1,529.37 1,529.37 1,529.37 27.1K
11:52 1,529.56 1,529.56 1,529.56 1,529.56 4.7K
11:53 1,529.79 1,529.79 1,529.79 1,529.79 13.4K
11:54 1,529.50 1,529.50 1,529.50 1,529.50 5.7K
11:55 1,529.78 1,529.78 1,529.78 1,529.78 16.4K
11:56 1,529.67 1,529.67 1,529.67 1,529.67 66.7K
11:57 1,529.56 1,529.56 1,529.56 1,529.56 11.5K
11:58 1,529.01 1,529.01 1,529.01 1,529.01 29.9K
11:59 1,529.02 1,529.02 1,529.02 1,529.02 16.6K
12:00 1,529.30 1,529.30 1,529.30 1,529.30 5.6K
12:01 1,529.95 1,529.95 1,529.95 1,529.95 17.4K
12:02 1,530.06 1,530.06 1,530.06 1,530.06 10.4K
12:03 1,529.27 1,529.27 1,529.27 1,529.27 16.3K
12:04 1,529.33 1,529.33 1,529.33 1,529.33 13.9K
12:05 1,529.11 1,529.11 1,529.11 1,529.11 13.0K
12:06 1,528.70 1,528.70 1,528.70 1,528.70 13.8K
12:07 1,528.26 1,528.26 1,528.26 1,528.26 17.2K
12:08 1,527.61 1,527.61 1,527.61 1,527.61 11.0K
12:09 1,527.39 1,527.39 1,527.39 1,527.39 14.3K
12:10 1,527.27 1,527.27 1,527.27 1,527.27 12.2K
12:11 1,527.16 1,527.16 1,527.16 1,527.16 3.4K
12:12 1,528.01 1,528.01 1,528.01 1,528.01 7.4K
12:13 1,527.84 1,527.84 1,527.84 1,527.84 18.8K
12:14 1,527.67 1,527.67 1,527.67 1,527.67 140.3K
12:15 1,527.60 1,527.60 1,527.60 1,527.60 36.6K
12:16 1,527.39 1,527.39 1,527.39 1,527.39 18.7K
12:17 1,527.54 1,527.54 1,527.54 1,527.54 8.4K
12:18 1,527.45 1,527.45 1,527.45 1,527.45 5.1K
12:19 1,527.54 1,527.54 1,527.54 1,527.54 12.3K
12:20 1,528.11 1,528.11 1,528.11 1,528.11 10.4K
12:21 1,529.08 1,529.08 1,529.08 1,529.08 26.0K
12:22 1,529.39 1,529.39 1,529.39 1,529.39 57.3K
12:23 1,528.95 1,528.95 1,528.95 1,528.95 21.1K
12:24 1,528.62 1,528.62 1,528.62 1,528.62 285.5K
12:25 1,527.93 1,527.93 1,527.93 1,527.93 9.1K
12:26 1,527.54 1,527.54 1,527.54 1,527.54 16.4K
12:27 1,527.04 1,527.04 1,527.04 1,527.04 25.2K
12:28 1,526.88 1,526.88 1,526.88 1,526.88 15.1K
12:29 1,526.87 1,526.87 1,526.87 1,526.87 12.0K
12:30 1,526.79 1,526.79 1,526.79 1,526.79 16.4K
12:31 1,527.03 1,527.03 1,527.03 1,527.03 13.3K
12:32 1,527.03 1,527.03 1,527.03 1,527.03 9.2K
12:33 1,526.86 1,526.86 1,526.86 1,526.86 4.3K
12:34 1,526.86 1,526.86 1,526.86 1,526.86 6.8K
12:35 1,526.93 1,526.93 1,526.93 1,526.93 11.2K
12:36 1,526.98 1,526.98 1,526.98 1,526.98 16.1K
12:37 1,526.75 1,526.75 1,526.75 1,526.75 15.0K
12:38 1,526.79 1,526.79 1,526.79 1,526.79 39.8K
12:39 1,526.56 1,526.56 1,526.56 1,526.56 80.7K
12:40 1,525.80 1,525.80 1,525.80 1,525.80 15.9K
12:41 1,526.14 1,526.14 1,526.14 1,526.14 13.0K
12:42 1,526.14 1,526.14 1,526.14 1,526.14 13.0K
12:43 1,526.40 1,526.40 1,526.40 1,526.40 9.7K
12:44 1,526.20 1,526.20 1,526.20 1,526.20 65.8K
12:45 1,525.95 1,525.95 1,525.95 1,525.95 28.8K
12:46 1,525.57 1,525.57 1,525.57 1,525.57 13.1K
12:47 1,525.58 1,525.58 1,525.58 1,525.58 4.1K
12:48 1,525.53 1,525.53 1,525.53 1,525.53 15.8K
12:49 1,525.69 1,525.69 1,525.69 1,525.69 8.2K
12:50 1,525.62 1,525.62 1,525.62 1,525.62 15.1K
12:51 1,526.07 1,526.07 1,526.07 1,526.07 14.2K
12:52 1,526.25 1,526.25 1,526.25 1,526.25 467.1K
12:53 1,526.56 1,526.56 1,526.56 1,526.56 5.6K
12:54 1,526.60 1,526.60 1,526.60 1,526.60 8.6K
12:55 1,526.76 1,526.76 1,526.76 1,526.76 81.0K
12:56 1,526.11 1,526.11 1,526.11 1,526.11 17.9K
12:57 1,525.85 1,525.85 1,525.85 1,525.85 4.4K
12:58 1,525.93 1,525.93 1,525.93 1,525.93 16.7K
12:59 1,525.65 1,525.65 1,525.65 1,525.65 25.5K
13:00 1,525.75 1,525.75 1,525.75 1,525.75 36.7K
13:01 1,525.69 1,525.69 1,525.69 1,525.69 23.9K
13:02 1,525.41 1,525.41 1,525.41 1,525.41 8.6K
13:03 1,525.75 1,525.75 1,525.75 1,525.75 6.4K
13:04 1,525.93 1,525.93 1,525.93 1,525.93 9.1K
13:05 1,526.06 1,526.06 1,526.06 1,526.06 11.3K
13:06 1,525.98 1,525.98 1,525.98 1,525.98 4.0K
13:07 1,526.05 1,526.05 1,526.05 1,526.05 16.6K
13:08 1,525.89 1,525.89 1,525.89 1,525.89 11.9K
13:09 1,525.94 1,525.94 1,525.94 1,525.94 12.7K
13:10 1,525.57 1,525.57 1,525.57 1,525.57 8.4K
13:11 1,525.40 1,525.40 1,525.40 1,525.40 47.5K
13:12 1,525.53 1,525.53 1,525.53 1,525.53 7.7K
13:13 1,525.82 1,525.82 1,525.82 1,525.82 91.9K
13:14 1,525.57 1,525.57 1,525.57 1,525.57 28.5K
13:15 1,525.65 1,525.65 1,525.65 1,525.65 19.9K
13:16 1,525.80 1,525.80 1,525.80 1,525.80 15.7K
13:17 1,525.76 1,525.76 1,525.76 1,525.76 8.9K
13:18 1,525.26 1,525.26 1,525.26 1,525.26 37.9K
13:19 1,525.73 1,525.73 1,525.73 1,525.73 30.1K
13:20 1,525.49 1,525.49 1,525.49 1,525.49 50.0K
13:21 1,525.34 1,525.34 1,525.34 1,525.34 6.2K
13:22 1,525.97 1,525.97 1,525.97 1,525.97 9.9K
13:23 1,526.63 1,526.63 1,526.63 1,526.63 11.0K
13:24 1,526.51 1,526.51 1,526.51 1,526.51 3.9K
13:25 1,526.29 1,526.29 1,526.29 1,526.29 6.0K
13:26 1,526.35 1,526.35 1,526.35 1,526.35 6.6K
13:27 1,525.97 1,525.97 1,525.97 1,525.97 5.6K
13:28 1,525.78 1,525.78 1,525.78 1,525.78 15.4K
13:29 1,525.81 1,525.81 1,525.81 1,525.81 7.2K
13:30 1,525.76 1,525.76 1,525.76 1,525.76 22.2K
13:31 1,525.75 1,525.75 1,525.75 1,525.75 5.0K
13:32 1,525.40 1,525.40 1,525.40 1,525.40 16.9K
13:33 1,525.77 1,525.77 1,525.77 1,525.77 7.3K
13:34 1,525.24 1,525.24 1,525.24 1,525.24 12.7K
13:35 1,525.27 1,525.27 1,525.27 1,525.27 41.6K
13:36 1,525.19 1,525.19 1,525.19 1,525.19 5.7K
13:37 1,525.28 1,525.28 1,525.28 1,525.28 7.2K
13:38 1,525.15 1,525.15 1,525.15 1,525.15 7.4K
13:39 1,525.13 1,525.13 1,525.13 1,525.13 3.7K
13:40 1,524.46 1,524.46 1,524.46 1,524.46 76.0K
13:41 1,524.12 1,524.12 1,524.12 1,524.12 7.0K
13:42 1,523.91 1,523.91 1,523.91 1,523.91 15.5K
13:43 1,522.59 1,522.59 1,522.59 1,522.59 49.0K
13:44 1,523.00 1,523.00 1,523.00 1,523.00 46.7K
13:45 1,523.82 1,523.82 1,523.82 1,523.82 41.2K
13:46 1,524.11 1,524.11 1,524.11 1,524.11 13.3K
13:47 1,524.04 1,524.04 1,524.04 1,524.04 23.9K
13:48 1,524.44 1,524.44 1,524.44 1,524.44 15.3K
13:49 1,524.59 1,524.59 1,524.59 1,524.59 9.5K
13:50 1,523.73 1,523.73 1,523.73 1,523.73 12.4K
13:51 1,523.84 1,523.84 1,523.84 1,523.84 82.5K
13:52 1,523.83 1,523.83 1,523.83 1,523.83 17.2K
13:53 1,523.90 1,523.90 1,523.90 1,523.90 5.0K
13:54 1,523.74 1,523.74 1,523.74 1,523.74 114.2K
13:55 1,523.93 1,523.93 1,523.93 1,523.93 48.0K
13:56 1,523.64 1,523.64 1,523.64 1,523.64 16.7K
13:57 1,523.55 1,523.55 1,523.55 1,523.55 10.2K
13:58 1,523.49 1,523.49 1,523.49 1,523.49 31.4K
13:59 1,522.94 1,522.94 1,522.94 1,522.94 13.8K
14:00 1,523.20 1,523.20 1,523.20 1,523.20 195.9K
14:01 1,523.24 1,523.24 1,523.24 1,523.24 9.7K
14:02 1,523.51 1,523.51 1,523.51 1,523.51 25.7K
14:03 1,523.92 1,523.92 1,523.92 1,523.92 20.0K
14:04 1,523.76 1,523.76 1,523.76 1,523.76 15.5K
14:05 1,523.50 1,523.50 1,523.50 1,523.50 23.3K
14:06 1,523.70 1,523.70 1,523.70 1,523.70 14.2K
14:07 1,523.58 1,523.58 1,523.58 1,523.58 21.3K
14:08 1,523.70 1,523.70 1,523.70 1,523.70 11.3K
14:09 1,523.91 1,523.91 1,523.91 1,523.91 17.1K
14:10 1,523.12 1,523.12 1,523.12 1,523.12 23.1K
14:11 1,522.94 1,522.94 1,522.94 1,522.94 35.1K
14:12 1,521.97 1,521.97 1,521.97 1,521.97 31.1K
14:13 1,522.25 1,522.25 1,522.25 1,522.25 9.7K
14:14 1,522.48 1,522.48 1,522.48 1,522.48 13.0K
14:15 1,522.12 1,522.12 1,522.12 1,522.12 20.9K
14:16 1,522.19 1,522.19 1,522.19 1,522.19 102.8K
14:17 1,522.13 1,522.13 1,522.13 1,522.13 9.5K
14:18 1,521.33 1,521.33 1,521.33 1,521.33 104.8K
14:19 1,521.46 1,521.46 1,521.46 1,521.46 34.3K
14:20 1,521.68 1,521.68 1,521.68 1,521.68 15.5K
14:21 1,521.83 1,521.83 1,521.83 1,521.83 81.3K
14:22 1,522.23 1,522.23 1,522.23 1,522.23 33.9K
14:23 1,522.73 1,522.73 1,522.73 1,522.73 35.0K
14:24 1,522.59 1,522.59 1,522.59 1,522.59 13.6K
14:25 1,522.71 1,522.71 1,522.71 1,522.71 12.8K
14:26 1,523.02 1,523.02 1,523.02 1,523.02 22.8K
14:27 1,523.06 1,523.06 1,523.06 1,523.06 14.5K
14:28 1,523.42 1,523.42 1,523.42 1,523.42 16.4K
14:29 1,523.05 1,523.05 1,523.05 1,523.05 11.1K
14:30 1,518.85 1,518.85 1,518.85 1,518.85 380.1K
14:31 1,517.10 1,517.10 1,517.10 1,517.10 117.7K
14:32 1,515.62 1,515.62 1,515.62 1,515.62 97.3K
14:33 1,517.33 1,517.33 1,517.33 1,517.33 43.2K
14:34 1,517.43 1,517.43 1,517.43 1,517.43 21.2K
14:35 1,517.38 1,517.38 1,517.38 1,517.38 62.6K
14:36 1,517.52 1,517.52 1,517.52 1,517.52 58.4K
14:37 1,517.29 1,517.29 1,517.29 1,517.29 60.4K
14:38 1,517.48 1,517.48 1,517.48 1,517.48 37.8K
14:39 1,517.13 1,517.13 1,517.13 1,517.13 36.8K
14:40 1,517.61 1,517.61 1,517.61 1,517.61 38.1K
14:41 1,517.46 1,517.46 1,517.46 1,517.46 14.0K
14:42 1,516.19 1,516.19 1,516.19 1,516.19 81.7K
14:43 1,515.93 1,515.93 1,515.93 1,515.93 105.5K
14:44 1,514.86 1,514.86 1,514.86 1,514.86 36.0K
14:45 1,516.34 1,516.34 1,516.34 1,516.34 61.3K
14:46 1,516.87 1,516.87 1,516.87 1,516.87 16.4K
14:47 1,517.83 1,517.83 1,517.83 1,517.83 27.0K
14:48 1,518.28 1,518.28 1,518.28 1,518.28 21.8K
14:49 1,518.07 1,518.07 1,518.07 1,518.07 21.2K
14:50 1,517.38 1,517.38 1,517.38 1,517.38 17.4K
14:51 1,517.81 1,517.81 1,517.81 1,517.81 16.9K
14:52 1,517.78 1,517.78 1,517.78 1,517.78 15.3K
14:53 1,518.47 1,518.47 1,518.47 1,518.47 13.1K
14:54 1,518.77 1,518.77 1,518.77 1,518.77 12.6K
14:55 1,519.14 1,519.14 1,519.14 1,519.14 15.5K
14:56 1,519.83 1,519.83 1,519.83 1,519.83 12.1K
14:57 1,519.63 1,519.63 1,519.63 1,519.63 11.4K
14:58 1,519.51 1,519.51 1,519.51 1,519.51 14.7K
14:59 1,519.02 1,519.02 1,519.02 1,519.02 9.6K
15:00 1,519.05 1,519.05 1,519.05 1,519.05 25.7K
15:01 1,518.42 1,518.42 1,518.42 1,518.42 19.1K
15:02 1,518.26 1,518.26 1,518.26 1,518.26 18.6K
15:03 1,517.78 1,517.78 1,517.78 1,517.78 14.1K
15:04 1,517.16 1,517.16 1,517.16 1,517.16 23.3K
15:05 1,517.58 1,517.58 1,517.58 1,517.58 14.8K
15:06 1,517.23 1,517.23 1,517.23 1,517.23 5.2K
15:07 1,517.65 1,517.65 1,517.65 1,517.65 10.9K
15:08 1,518.00 1,518.00 1,518.00 1,518.00 13.5K
15:09 1,518.13 1,518.13 1,518.13 1,518.13 13.8K
15:10 1,517.63 1,517.63 1,517.63 1,517.63 22.4K
15:11 1,517.59 1,517.59 1,517.59 1,517.59 28.8K
15:12 1,517.48 1,517.48 1,517.48 1,517.48 8.5K
15:13 1,517.67 1,517.67 1,517.67 1,517.67 19.0K
15:14 1,517.70 1,517.70 1,517.70 1,517.70 20.2K
15:15 1,517.29 1,517.29 1,517.29 1,517.29 11.9K
15:16 1,517.47 1,517.47 1,517.47 1,517.47 14.5K
15:17 1,517.72 1,517.72 1,517.72 1,517.72 15.6K
15:18 1,517.68 1,517.68 1,517.68 1,517.68 117.6K
15:19 1,517.38 1,517.38 1,517.38 1,517.38 19.7K
15:20 1,517.45 1,517.45 1,517.45 1,517.45 15.6K
15:21 1,517.43 1,517.43 1,517.43 1,517.43 12.2K
15:22 1,517.34 1,517.34 1,517.34 1,517.34 31.3K
15:23 1,517.02 1,517.02 1,517.02 1,517.02 35.8K
15:24 1,516.50 1,516.50 1,516.50 1,516.50 49.2K
15:25 1,516.73 1,516.73 1,516.73 1,516.73 66.7K
15:26 1,516.03 1,516.03 1,516.03 1,516.03 30.5K
15:27 1,515.93 1,515.93 1,515.93 1,515.93 28.1K
15:28 1,515.50 1,515.50 1,515.50 1,515.50 47.0K
15:29 1,515.36 1,515.36 1,515.36 1,515.36 19.0K
15:30 1,515.42 1,515.42 1,515.42 1,515.42 30.9K
15:31 1,514.98 1,514.98 1,514.98 1,514.98 71.7K
15:32 1,514.80 1,514.80 1,514.80 1,514.80 56.6K
15:33 1,514.84 1,514.84 1,514.84 1,514.84 43.4K
15:34 1,513.77 1,513.77 1,513.77 1,513.77 37.3K
15:35 1,513.82 1,513.82 1,513.82 1,513.82 38.7K
15:36 1,512.76 1,512.76 1,512.76 1,512.76 28.3K
15:37 1,513.08 1,513.08 1,513.08 1,513.08 117.3K
15:38 1,512.38 1,512.38 1,512.38 1,512.38 41.5K
15:39 1,511.99 1,511.99 1,511.99 1,511.99 30.0K
15:40 1,512.87 1,512.87 1,512.87 1,512.87 41.5K
15:41 1,511.27 1,511.27 1,511.27 1,511.27 22.6K
15:42 1,512.41 1,512.41 1,512.41 1,512.41 48.3K
15:43 1,511.68 1,511.68 1,511.68 1,511.68 45.5K
15:44 1,511.97 1,511.97 1,511.97 1,511.97 37.6K
15:45 1,511.45 1,511.45 1,511.45 1,511.45 76.5K
15:46 1,512.94 1,512.94 1,512.94 1,512.94 44.9K
15:47 1,512.73 1,512.73 1,512.73 1,512.73 67.7K
15:48 1,513.83 1,513.83 1,513.83 1,513.83 40.4K
15:49 1,515.14 1,515.14 1,515.14 1,515.14 97.2K
15:50 1,515.23 1,515.23 1,515.23 1,515.23 34.9K
15:51 1,514.81 1,514.81 1,514.81 1,514.81 20.7K
15:52 1,515.18 1,515.18 1,515.18 1,515.18 442.6K
15:53 1,516.41 1,516.41 1,516.41 1,516.41 44.2K
15:54 1,517.66 1,517.66 1,517.66 1,517.66 70.8K
15:55 1,517.68 1,517.68 1,517.68 1,517.68 30.2K
15:56 1,516.80 1,516.80 1,516.80 1,516.80 31.3K
15:57 1,517.29 1,517.29 1,517.29 1,517.29 26.5K
15:58 1,516.97 1,516.97 1,516.97 1,516.97 13.8K
15:59 1,517.07 1,517.07 1,517.07 1,517.07 42.6K
16:00 1,516.52 1,516.52 1,516.52 1,516.52 57.4K
16:01 1,515.93 1,515.93 1,515.93 1,515.93 45.2K
16:02 1,516.29 1,516.29 1,516.29 1,516.29 35.3K
16:03 1,517.05 1,517.05 1,517.05 1,517.05 37.8K
16:04 1,517.04 1,517.04 1,517.04 1,517.04 47.8K
16:05 1,516.77 1,516.77 1,516.77 1,516.77 29.8K
16:06 1,517.03 1,517.03 1,517.03 1,517.03 45.4K
16:07 1,516.10 1,516.10 1,516.10 1,516.10 31.1K
16:08 1,515.90 1,515.90 1,515.90 1,515.90 83.0K
16:09 1,516.84 1,516.84 1,516.84 1,516.84 447.6K
16:10 1,517.21 1,517.21 1,517.21 1,517.21 29.0K
16:11 1,516.49 1,516.49 1,516.49 1,516.49 30.6K
16:12 1,516.86 1,516.86 1,516.86 1,516.86 12.4K
16:13 1,516.12 1,516.12 1,516.12 1,516.12 32.1K
16:14 1,516.23 1,516.23 1,516.23 1,516.23 17.4K
16:15 1,516.59 1,516.59 1,516.59 1,516.59 34.9K
16:16 1,517.85 1,517.85 1,517.85 1,517.85 33.7K
16:17 1,517.81 1,517.81 1,517.81 1,517.81 42.4K
16:18 1,517.80 1,517.80 1,517.80 1,517.80 58.5K
16:19 1,517.27 1,517.27 1,517.27 1,517.27 21.9K
16:20 1,517.05 1,517.05 1,517.05 1,517.05 34.9K
16:21 1,517.10 1,517.10 1,517.10 1,517.10 21.0K
16:22 1,517.10 1,517.10 1,517.10 1,517.10 49.8K
16:23 1,517.45 1,517.45 1,517.45 1,517.45 35.4K
16:24 1,518.26 1,518.26 1,518.26 1,518.26 60.6K
16:25 1,518.27 1,518.27 1,518.27 1,518.27 38.6K
16:26 1,517.95 1,517.95 1,517.95 1,517.95 39.3K
16:27 1,518.30 1,518.30 1,518.30 1,518.30 51.9K
16:28 1,518.15 1,518.15 1,518.15 1,518.15 22.5K
16:29 1,519.48 1,519.48 1,519.48 1,519.48 20.8K
16:30 1,519.95 1,519.95 1,519.95 1,519.95 74.6K
16:31 1,520.27 1,520.27 1,520.27 1,520.27 32.3K
16:32 1,520.41 1,520.41 1,520.41 1,520.41 39.0K
16:33 1,520.21 1,520.21 1,520.21 1,520.21 80.0K
16:34 1,520.51 1,520.51 1,520.51 1,520.51 32.0K
16:35 1,520.48 1,520.48 1,520.48 1,520.48 25.1K
16:36 1,520.43 1,520.43 1,520.43 1,520.43 36.2K
16:37 1,522.33 1,522.33 1,522.33 1,522.33 37.7K
16:38 1,521.78 1,521.78 1,521.78 1,521.78 33.0K
16:39 1,521.01 1,521.01 1,521.01 1,521.01 379.2K
16:40 1,521.48 1,521.48 1,521.48 1,521.48 48.1K
16:41 1,520.70 1,520.70 1,520.70 1,520.70 20.8K
16:42 1,520.45 1,520.45 1,520.45 1,520.45 24.3K
16:43 1,520.53 1,520.53 1,520.53 1,520.53 127.7K
16:44 1,520.83 1,520.83 1,520.83 1,520.83 77.8K
16:45 1,520.15 1,520.15 1,520.15 1,520.15 23.9K
16:46 1,520.12 1,520.12 1,520.12 1,520.12 29.1K
16:47 1,521.41 1,521.41 1,521.41 1,521.41 27.8K
16:48 1,521.53 1,521.53 1,521.53 1,521.53 29.0K
16:49 1,522.07 1,522.07 1,522.07 1,522.07 67.4K
16:50 1,522.00 1,522.00 1,522.00 1,522.00 112.2K
16:51 1,521.56 1,521.56 1,521.56 1,521.56 35.8K
16:52 1,521.80 1,521.80 1,521.80 1,521.80 60.9K
16:53 1,521.09 1,521.09 1,521.09 1,521.09 55.8K
16:54 1,521.38 1,521.38 1,521.38 1,521.38 69.6K
16:55 1,521.29 1,521.29 1,521.29 1,521.29 8,138.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし