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 1,526.37 1,526.37 1,526.37 1,526.37 472.7K
09:01 1,527.67 1,527.67 1,527.67 1,527.67 261.5K
09:02 1,526.43 1,526.43 1,526.43 1,526.43 70.1K
09:03 1,523.44 1,523.44 1,523.44 1,523.44 127.4K
09:04 1,522.67 1,522.67 1,522.67 1,522.67 155.7K
09:05 1,521.79 1,521.79 1,521.79 1,521.79 38.7K
09:06 1,522.20 1,522.20 1,522.20 1,522.20 41.4K
09:07 1,521.51 1,521.51 1,521.51 1,521.51 25.2K
09:08 1,520.47 1,520.47 1,520.47 1,520.47 41.8K
09:09 1,517.24 1,517.24 1,517.24 1,517.24 54.8K
09:10 1,516.36 1,516.36 1,516.36 1,516.36 76.2K
09:11 1,515.39 1,515.39 1,515.39 1,515.39 72.9K
09:12 1,515.51 1,515.51 1,515.51 1,515.51 39.3K
09:13 1,515.13 1,515.13 1,515.13 1,515.13 46.1K
09:14 1,514.85 1,514.85 1,514.85 1,514.85 107.8K
09:15 1,513.02 1,513.02 1,513.02 1,513.02 34.5K
09:16 1,513.12 1,513.12 1,513.12 1,513.12 68.9K
09:17 1,514.36 1,514.36 1,514.36 1,514.36 26.7K
09:18 1,513.81 1,513.81 1,513.81 1,513.81 41.0K
09:19 1,513.42 1,513.42 1,513.42 1,513.42 47.3K
09:20 1,514.55 1,514.55 1,514.55 1,514.55 27.6K
09:21 1,514.50 1,514.50 1,514.50 1,514.50 54.2K
09:22 1,514.22 1,514.22 1,514.22 1,514.22 29.8K
09:23 1,515.07 1,515.07 1,515.07 1,515.07 27.1K
09:24 1,514.44 1,514.44 1,514.44 1,514.44 41.1K
09:25 1,514.78 1,514.78 1,514.78 1,514.78 59.9K
09:26 1,514.71 1,514.71 1,514.71 1,514.71 39.6K
09:27 1,514.00 1,514.00 1,514.00 1,514.00 37.2K
09:28 1,513.99 1,513.99 1,513.99 1,513.99 49.6K
09:29 1,514.01 1,514.01 1,514.01 1,514.01 143.9K
09:30 1,514.05 1,514.05 1,514.05 1,514.05 46.4K
09:31 1,514.64 1,514.64 1,514.64 1,514.64 63.8K
09:32 1,514.15 1,514.15 1,514.15 1,514.15 56.7K
09:33 1,514.61 1,514.61 1,514.61 1,514.61 27.1K
09:34 1,515.03 1,515.03 1,515.03 1,515.03 23.8K
09:35 1,514.63 1,514.63 1,514.63 1,514.63 24.6K
09:36 1,514.26 1,514.26 1,514.26 1,514.26 36.7K
09:37 1,513.54 1,513.54 1,513.54 1,513.54 24.1K
09:38 1,513.77 1,513.77 1,513.77 1,513.77 20.3K
09:39 1,513.63 1,513.63 1,513.63 1,513.63 23.6K
09:40 1,513.20 1,513.20 1,513.20 1,513.20 68.0K
09:41 1,513.26 1,513.26 1,513.26 1,513.26 17.8K
09:42 1,514.34 1,514.34 1,514.34 1,514.34 24.7K
09:43 1,514.05 1,514.05 1,514.05 1,514.05 26.9K
09:44 1,514.31 1,514.31 1,514.31 1,514.31 28.1K
09:45 1,514.83 1,514.83 1,514.83 1,514.83 32.8K
09:46 1,515.05 1,515.05 1,515.05 1,515.05 24.3K
09:47 1,514.24 1,514.24 1,514.24 1,514.24 53.0K
09:48 1,513.98 1,513.98 1,513.98 1,513.98 12.5K
09:49 1,512.27 1,512.27 1,512.27 1,512.27 46.5K
09:50 1,512.90 1,512.90 1,512.90 1,512.90 32.3K
09:51 1,512.74 1,512.74 1,512.74 1,512.74 36.0K
09:52 1,512.52 1,512.52 1,512.52 1,512.52 279.2K
09:53 1,511.76 1,511.76 1,511.76 1,511.76 39.9K
09:54 1,512.33 1,512.33 1,512.33 1,512.33 307.0K
09:55 1,511.85 1,511.85 1,511.85 1,511.85 19.8K
09:56 1,510.89 1,510.89 1,510.89 1,510.89 18.0K
09:57 1,510.34 1,510.34 1,510.34 1,510.34 57.2K
09:58 1,510.80 1,510.80 1,510.80 1,510.80 12.6K
09:59 1,511.44 1,511.44 1,511.44 1,511.44 40.0K
10:00 1,510.92 1,510.92 1,510.92 1,510.92 28.6K
10:01 1,509.49 1,509.49 1,509.49 1,509.49 42.9K
10:02 1,509.45 1,509.45 1,509.45 1,509.45 9.4K
10:03 1,509.67 1,509.67 1,509.67 1,509.67 891.4K
10:04 1,509.72 1,509.72 1,509.72 1,509.72 51.3K
10:05 1,509.58 1,509.58 1,509.58 1,509.58 61.4K
10:06 1,509.71 1,509.71 1,509.71 1,509.71 39.1K
10:07 1,510.05 1,510.05 1,510.05 1,510.05 42.7K
10:08 1,509.63 1,509.63 1,509.63 1,509.63 619.1K
10:09 1,509.96 1,509.96 1,509.96 1,509.96 106.4K
10:10 1,509.55 1,509.55 1,509.55 1,509.55 98.4K
10:11 1,510.03 1,510.03 1,510.03 1,510.03 25.4K
10:12 1,509.32 1,509.32 1,509.32 1,509.32 18.7K
10:13 1,509.84 1,509.84 1,509.84 1,509.84 55.5K
10:14 1,509.58 1,509.58 1,509.58 1,509.58 16.7K
10:15 1,509.88 1,509.88 1,509.88 1,509.88 10.3K
10:16 1,510.98 1,510.98 1,510.98 1,510.98 136.9K
10:17 1,511.36 1,511.36 1,511.36 1,511.36 26.1K
10:18 1,511.46 1,511.46 1,511.46 1,511.46 42.7K
10:19 1,511.11 1,511.11 1,511.11 1,511.11 36.2K
10:20 1,510.63 1,510.63 1,510.63 1,510.63 19.1K
10:21 1,511.78 1,511.78 1,511.78 1,511.78 29.6K
10:22 1,511.59 1,511.59 1,511.59 1,511.59 12.8K
10:23 1,511.65 1,511.65 1,511.65 1,511.65 38.8K
10:24 1,511.72 1,511.72 1,511.72 1,511.72 66.3K
10:25 1,511.79 1,511.79 1,511.79 1,511.79 56.0K
10:26 1,512.44 1,512.44 1,512.44 1,512.44 11.5K
10:27 1,512.37 1,512.37 1,512.37 1,512.37 29.9K
10:28 1,512.16 1,512.16 1,512.16 1,512.16 33.8K
10:29 1,511.94 1,511.94 1,511.94 1,511.94 19.2K
10:30 1,512.10 1,512.10 1,512.10 1,512.10 1,017.4K
10:31 1,512.01 1,512.01 1,512.01 1,512.01 15.1K
10:32 1,511.54 1,511.54 1,511.54 1,511.54 33.7K
10:33 1,512.46 1,512.46 1,512.46 1,512.46 13.2K
10:34 1,512.42 1,512.42 1,512.42 1,512.42 14.2K
10:35 1,513.17 1,513.17 1,513.17 1,513.17 37.5K
10:36 1,513.47 1,513.47 1,513.47 1,513.47 153.0K
10:37 1,513.19 1,513.19 1,513.19 1,513.19 40.6K
10:38 1,513.28 1,513.28 1,513.28 1,513.28 48.3K
10:39 1,512.98 1,512.98 1,512.98 1,512.98 71.2K
10:40 1,512.70 1,512.70 1,512.70 1,512.70 12.3K
10:41 1,513.09 1,513.09 1,513.09 1,513.09 12.8K
10:42 1,513.33 1,513.33 1,513.33 1,513.33 26.3K
10:43 1,512.96 1,512.96 1,512.96 1,512.96 21.3K
10:44 1,512.67 1,512.67 1,512.67 1,512.67 36.7K
10:45 1,512.58 1,512.58 1,512.58 1,512.58 130.9K
10:46 1,513.32 1,513.32 1,513.32 1,513.32 56.0K
10:47 1,513.36 1,513.36 1,513.36 1,513.36 14.9K
10:48 1,513.25 1,513.25 1,513.25 1,513.25 56.8K
10:49 1,513.55 1,513.55 1,513.55 1,513.55 9.0K
10:50 1,513.65 1,513.65 1,513.65 1,513.65 17.2K
10:51 1,513.77 1,513.77 1,513.77 1,513.77 10.5K
10:52 1,514.32 1,514.32 1,514.32 1,514.32 43.2K
10:53 1,514.54 1,514.54 1,514.54 1,514.54 15.3K
10:54 1,514.40 1,514.40 1,514.40 1,514.40 26.4K
10:55 1,514.53 1,514.53 1,514.53 1,514.53 9.1K
10:56 1,514.72 1,514.72 1,514.72 1,514.72 14.4K
10:57 1,514.85 1,514.85 1,514.85 1,514.85 31.5K
10:58 1,514.90 1,514.90 1,514.90 1,514.90 18.4K
10:59 1,514.84 1,514.84 1,514.84 1,514.84 14.4K
11:00 1,514.86 1,514.86 1,514.86 1,514.86 26.0K
11:01 1,513.93 1,513.93 1,513.93 1,513.93 14.1K
11:02 1,514.93 1,514.93 1,514.93 1,514.93 14.7K
11:03 1,514.25 1,514.25 1,514.25 1,514.25 95.2K
11:04 1,513.37 1,513.37 1,513.37 1,513.37 13.9K
11:05 1,513.58 1,513.58 1,513.58 1,513.58 13.3K
11:06 1,513.82 1,513.82 1,513.82 1,513.82 13.4K
11:07 1,513.96 1,513.96 1,513.96 1,513.96 22.9K
11:08 1,513.77 1,513.77 1,513.77 1,513.77 16.3K
11:09 1,513.92 1,513.92 1,513.92 1,513.92 80.1K
11:10 1,513.95 1,513.95 1,513.95 1,513.95 8.4K
11:11 1,513.63 1,513.63 1,513.63 1,513.63 20.9K
11:12 1,513.33 1,513.33 1,513.33 1,513.33 9.1K
11:13 1,514.79 1,514.79 1,514.79 1,514.79 59.4K
11:14 1,517.13 1,517.13 1,517.13 1,517.13 40.0K
11:15 1,514.98 1,514.98 1,514.98 1,514.98 107.7K
11:16 1,514.93 1,514.93 1,514.93 1,514.93 18.9K
11:17 1,514.66 1,514.66 1,514.66 1,514.66 31.5K
11:18 1,514.72 1,514.72 1,514.72 1,514.72 158.2K
11:19 1,514.19 1,514.19 1,514.19 1,514.19 29.9K
11:20 1,513.82 1,513.82 1,513.82 1,513.82 10.8K
11:21 1,513.36 1,513.36 1,513.36 1,513.36 82.1K
11:22 1,513.39 1,513.39 1,513.39 1,513.39 5.8K
11:23 1,513.15 1,513.15 1,513.15 1,513.15 19.1K
11:24 1,513.26 1,513.26 1,513.26 1,513.26 16.8K
11:25 1,513.09 1,513.09 1,513.09 1,513.09 13.3K
11:26 1,513.40 1,513.40 1,513.40 1,513.40 20.8K
11:27 1,513.34 1,513.34 1,513.34 1,513.34 12.3K
11:28 1,513.46 1,513.46 1,513.46 1,513.46 20.9K
11:29 1,513.47 1,513.47 1,513.47 1,513.47 23.2K
11:30 1,513.62 1,513.62 1,513.62 1,513.62 17.7K
11:31 1,514.15 1,514.15 1,514.15 1,514.15 30.5K
11:32 1,515.13 1,515.13 1,515.13 1,515.13 25.1K
11:33 1,514.60 1,514.60 1,514.60 1,514.60 22.4K
11:34 1,514.22 1,514.22 1,514.22 1,514.22 13.6K
11:35 1,514.29 1,514.29 1,514.29 1,514.29 149.5K
11:36 1,514.43 1,514.43 1,514.43 1,514.43 9.3K
11:37 1,514.59 1,514.59 1,514.59 1,514.59 65.8K
11:38 1,514.14 1,514.14 1,514.14 1,514.14 12.6K
11:39 1,514.16 1,514.16 1,514.16 1,514.16 6.1K
11:40 1,513.90 1,513.90 1,513.90 1,513.90 17.8K
11:41 1,514.11 1,514.11 1,514.11 1,514.11 34.7K
11:42 1,514.61 1,514.61 1,514.61 1,514.61 13.4K
11:43 1,514.54 1,514.54 1,514.54 1,514.54 35.6K
11:44 1,515.22 1,515.22 1,515.22 1,515.22 9.7K
11:45 1,515.35 1,515.35 1,515.35 1,515.35 18.7K
11:46 1,515.72 1,515.72 1,515.72 1,515.72 16.1K
11:47 1,515.90 1,515.90 1,515.90 1,515.90 36.9K
11:48 1,515.61 1,515.61 1,515.61 1,515.61 25.6K
11:49 1,515.83 1,515.83 1,515.83 1,515.83 23.1K
11:50 1,515.89 1,515.89 1,515.89 1,515.89 11.7K
11:51 1,516.29 1,516.29 1,516.29 1,516.29 25.8K
11:52 1,515.90 1,515.90 1,515.90 1,515.90 26.2K
11:53 1,515.91 1,515.91 1,515.91 1,515.91 25.5K
11:54 1,515.81 1,515.81 1,515.81 1,515.81 17.0K
11:55 1,515.54 1,515.54 1,515.54 1,515.54 41.7K
11:56 1,515.74 1,515.74 1,515.74 1,515.74 11.2K
11:57 1,515.24 1,515.24 1,515.24 1,515.24 16.7K
11:58 1,515.18 1,515.18 1,515.18 1,515.18 50.3K
11:59 1,514.93 1,514.93 1,514.93 1,514.93 17.2K
12:00 1,514.74 1,514.74 1,514.74 1,514.74 10.0K
12:01 1,514.78 1,514.78 1,514.78 1,514.78 15.9K
12:02 1,514.66 1,514.66 1,514.66 1,514.66 15.9K
12:03 1,514.29 1,514.29 1,514.29 1,514.29 11.8K
12:04 1,514.36 1,514.36 1,514.36 1,514.36 18.4K
12:05 1,514.31 1,514.31 1,514.31 1,514.31 6.9K
12:06 1,514.42 1,514.42 1,514.42 1,514.42 39.6K
12:07 1,513.94 1,513.94 1,513.94 1,513.94 18.5K
12:08 1,513.12 1,513.12 1,513.12 1,513.12 43.6K
12:09 1,513.34 1,513.34 1,513.34 1,513.34 18.1K
12:10 1,513.47 1,513.47 1,513.47 1,513.47 66.3K
12:11 1,513.92 1,513.92 1,513.92 1,513.92 18.4K
12:12 1,513.45 1,513.45 1,513.45 1,513.45 11.9K
12:13 1,513.42 1,513.42 1,513.42 1,513.42 24.8K
12:14 1,514.67 1,514.67 1,514.67 1,514.67 14.6K
12:15 1,514.42 1,514.42 1,514.42 1,514.42 53.4K
12:16 1,514.48 1,514.48 1,514.48 1,514.48 13.0K
12:17 1,514.29 1,514.29 1,514.29 1,514.29 8.7K
12:18 1,514.72 1,514.72 1,514.72 1,514.72 13.3K
12:19 1,514.71 1,514.71 1,514.71 1,514.71 38.5K
12:20 1,514.89 1,514.89 1,514.89 1,514.89 6.0K
12:21 1,514.86 1,514.86 1,514.86 1,514.86 7.9K
12:22 1,514.42 1,514.42 1,514.42 1,514.42 49.3K
12:23 1,514.59 1,514.59 1,514.59 1,514.59 15.4K
12:24 1,514.49 1,514.49 1,514.49 1,514.49 33.8K
12:25 1,514.65 1,514.65 1,514.65 1,514.65 4.7K
12:26 1,514.55 1,514.55 1,514.55 1,514.55 27.2K
12:27 1,514.13 1,514.13 1,514.13 1,514.13 5.5K
12:28 1,514.12 1,514.12 1,514.12 1,514.12 12.7K
12:29 1,514.47 1,514.47 1,514.47 1,514.47 27.1K
12:30 1,514.76 1,514.76 1,514.76 1,514.76 13.8K
12:31 1,514.30 1,514.30 1,514.30 1,514.30 44.7K
12:32 1,513.66 1,513.66 1,513.66 1,513.66 48.7K
12:33 1,514.10 1,514.10 1,514.10 1,514.10 39.7K
12:34 1,513.73 1,513.73 1,513.73 1,513.73 22.7K
12:35 1,513.62 1,513.62 1,513.62 1,513.62 10.3K
12:36 1,513.79 1,513.79 1,513.79 1,513.79 12.7K
12:37 1,513.15 1,513.15 1,513.15 1,513.15 78.1K
12:38 1,513.17 1,513.17 1,513.17 1,513.17 16.1K
12:39 1,512.96 1,512.96 1,512.96 1,512.96 19.4K
12:40 1,512.89 1,512.89 1,512.89 1,512.89 13.9K
12:41 1,513.25 1,513.25 1,513.25 1,513.25 18.2K
12:42 1,513.34 1,513.34 1,513.34 1,513.34 57.8K
12:43 1,513.20 1,513.20 1,513.20 1,513.20 16.9K
12:44 1,512.73 1,512.73 1,512.73 1,512.73 16.9K
12:45 1,512.88 1,512.88 1,512.88 1,512.88 16.5K
12:46 1,512.45 1,512.45 1,512.45 1,512.45 10.1K
12:47 1,510.81 1,510.81 1,510.81 1,510.81 65.7K
12:48 1,510.35 1,510.35 1,510.35 1,510.35 30.9K
12:49 1,510.30 1,510.30 1,510.30 1,510.30 12.0K
12:50 1,510.88 1,510.88 1,510.88 1,510.88 13.9K
12:51 1,510.55 1,510.55 1,510.55 1,510.55 83.3K
12:52 1,510.57 1,510.57 1,510.57 1,510.57 15.0K
12:53 1,510.57 1,510.57 1,510.57 1,510.57 17.1K
12:54 1,511.16 1,511.16 1,511.16 1,511.16 19.7K
12:55 1,511.04 1,511.04 1,511.04 1,511.04 27.4K
12:56 1,510.21 1,510.21 1,510.21 1,510.21 20.1K
12:57 1,510.70 1,510.70 1,510.70 1,510.70 15.3K
12:58 1,510.73 1,510.73 1,510.73 1,510.73 13.9K
12:59 1,511.20 1,511.20 1,511.20 1,511.20 8.9K
13:00 1,511.43 1,511.43 1,511.43 1,511.43 18.9K
13:01 1,511.74 1,511.74 1,511.74 1,511.74 12.5K
13:02 1,512.02 1,512.02 1,512.02 1,512.02 9.4K
13:03 1,512.01 1,512.01 1,512.01 1,512.01 11.5K
13:04 1,512.76 1,512.76 1,512.76 1,512.76 28.6K
13:05 1,512.54 1,512.54 1,512.54 1,512.54 14.7K
13:06 1,512.53 1,512.53 1,512.53 1,512.53 9.5K
13:07 1,511.37 1,511.37 1,511.37 1,511.37 23.3K
13:08 1,511.89 1,511.89 1,511.89 1,511.89 10.9K
13:09 1,512.35 1,512.35 1,512.35 1,512.35 24.8K
13:10 1,510.45 1,510.45 1,510.45 1,510.45 23.7K
13:11 1,509.05 1,509.05 1,509.05 1,509.05 56.8K
13:12 1,508.98 1,508.98 1,508.98 1,508.98 137.9K
13:13 1,509.01 1,509.01 1,509.01 1,509.01 5.0K
13:14 1,509.52 1,509.52 1,509.52 1,509.52 19.2K
13:15 1,509.38 1,509.38 1,509.38 1,509.38 25.4K
13:16 1,508.39 1,508.39 1,508.39 1,508.39 11.7K
13:17 1,507.92 1,507.92 1,507.92 1,507.92 17.6K
13:18 1,508.33 1,508.33 1,508.33 1,508.33 10.8K
13:19 1,508.69 1,508.69 1,508.69 1,508.69 8.9K
13:20 1,508.18 1,508.18 1,508.18 1,508.18 23.0K
13:21 1,508.32 1,508.32 1,508.32 1,508.32 8.8K
13:22 1,509.15 1,509.15 1,509.15 1,509.15 43.9K
13:23 1,508.92 1,508.92 1,508.92 1,508.92 10.1K
13:24 1,509.01 1,509.01 1,509.01 1,509.01 12.0K
13:25 1,509.15 1,509.15 1,509.15 1,509.15 14.2K
13:26 1,509.46 1,509.46 1,509.46 1,509.46 16.2K
13:27 1,509.33 1,509.33 1,509.33 1,509.33 9.2K
13:28 1,509.26 1,509.26 1,509.26 1,509.26 6.2K
13:29 1,509.88 1,509.88 1,509.88 1,509.88 17.2K
13:30 1,510.19 1,510.19 1,510.19 1,510.19 17.4K
13:31 1,510.15 1,510.15 1,510.15 1,510.15 24.2K
13:32 1,509.18 1,509.18 1,509.18 1,509.18 17.7K
13:33 1,509.66 1,509.66 1,509.66 1,509.66 109.0K
13:34 1,509.97 1,509.97 1,509.97 1,509.97 18.8K
13:35 1,509.44 1,509.44 1,509.44 1,509.44 11.5K
13:36 1,509.30 1,509.30 1,509.30 1,509.30 9.2K
13:37 1,509.53 1,509.53 1,509.53 1,509.53 23.1K
13:38 1,509.43 1,509.43 1,509.43 1,509.43 23.1K
13:39 1,508.90 1,508.90 1,508.90 1,508.90 27.7K
13:40 1,507.67 1,507.67 1,507.67 1,507.67 34.8K
13:41 1,508.59 1,508.59 1,508.59 1,508.59 9.7K
13:42 1,508.86 1,508.86 1,508.86 1,508.86 113.5K
13:43 1,508.53 1,508.53 1,508.53 1,508.53 12.8K
13:44 1,508.42 1,508.42 1,508.42 1,508.42 6.9K
13:45 1,508.68 1,508.68 1,508.68 1,508.68 10.4K
13:46 1,508.69 1,508.69 1,508.69 1,508.69 28.2K
13:47 1,508.45 1,508.45 1,508.45 1,508.45 49.0K
13:48 1,508.15 1,508.15 1,508.15 1,508.15 42.8K
13:49 1,508.37 1,508.37 1,508.37 1,508.37 63.7K
13:50 1,508.81 1,508.81 1,508.81 1,508.81 16.4K
13:51 1,508.56 1,508.56 1,508.56 1,508.56 18.6K
13:52 1,507.83 1,507.83 1,507.83 1,507.83 9.0K
13:53 1,507.88 1,507.88 1,507.88 1,507.88 23.0K
13:54 1,507.96 1,507.96 1,507.96 1,507.96 35.0K
13:55 1,507.70 1,507.70 1,507.70 1,507.70 19.0K
13:56 1,507.25 1,507.25 1,507.25 1,507.25 53.3K
13:57 1,507.01 1,507.01 1,507.01 1,507.01 16.2K
13:58 1,506.90 1,506.90 1,506.90 1,506.90 81.5K
13:59 1,507.17 1,507.17 1,507.17 1,507.17 39.6K
14:00 1,506.68 1,506.68 1,506.68 1,506.68 6.6K
14:01 1,507.03 1,507.03 1,507.03 1,507.03 84.0K
14:02 1,506.60 1,506.60 1,506.60 1,506.60 14.4K
14:03 1,505.92 1,505.92 1,505.92 1,505.92 82.6K
14:04 1,506.31 1,506.31 1,506.31 1,506.31 13.4K
14:05 1,505.86 1,505.86 1,505.86 1,505.86 26.4K
14:06 1,505.52 1,505.52 1,505.52 1,505.52 11.1K
14:07 1,505.11 1,505.11 1,505.11 1,505.11 48.1K
14:08 1,505.62 1,505.62 1,505.62 1,505.62 23.1K
14:09 1,505.57 1,505.57 1,505.57 1,505.57 20.4K
14:10 1,506.10 1,506.10 1,506.10 1,506.10 21.4K
14:11 1,505.79 1,505.79 1,505.79 1,505.79 8.9K
14:12 1,505.50 1,505.50 1,505.50 1,505.50 24.7K
14:13 1,505.41 1,505.41 1,505.41 1,505.41 12.6K
14:14 1,505.52 1,505.52 1,505.52 1,505.52 12.8K
14:15 1,505.47 1,505.47 1,505.47 1,505.47 16.4K
14:16 1,505.43 1,505.43 1,505.43 1,505.43 20.9K
14:17 1,505.66 1,505.66 1,505.66 1,505.66 14.2K
14:18 1,505.52 1,505.52 1,505.52 1,505.52 23.5K
14:19 1,506.01 1,506.01 1,506.01 1,506.01 17.7K
14:20 1,505.85 1,505.85 1,505.85 1,505.85 27.6K
14:21 1,505.68 1,505.68 1,505.68 1,505.68 21.4K
14:22 1,505.73 1,505.73 1,505.73 1,505.73 20.4K
14:23 1,505.37 1,505.37 1,505.37 1,505.37 37.7K
14:24 1,505.57 1,505.57 1,505.57 1,505.57 18.2K
14:25 1,505.85 1,505.85 1,505.85 1,505.85 26.5K
14:26 1,506.06 1,506.06 1,506.06 1,506.06 41.7K
14:27 1,505.76 1,505.76 1,505.76 1,505.76 11.2K
14:28 1,505.84 1,505.84 1,505.84 1,505.84 25.6K
14:29 1,505.69 1,505.69 1,505.69 1,505.69 16.7K
14:30 1,507.62 1,507.62 1,507.62 1,507.62 71.9K
14:31 1,507.40 1,507.40 1,507.40 1,507.40 18.7K
14:32 1,507.00 1,507.00 1,507.00 1,507.00 11.6K
14:33 1,507.72 1,507.72 1,507.72 1,507.72 22.2K
14:34 1,507.53 1,507.53 1,507.53 1,507.53 31.9K
14:35 1,507.06 1,507.06 1,507.06 1,507.06 13.3K
14:36 1,507.07 1,507.07 1,507.07 1,507.07 20.5K
14:37 1,506.78 1,506.78 1,506.78 1,506.78 14.1K
14:38 1,506.58 1,506.58 1,506.58 1,506.58 18.8K
14:39 1,506.82 1,506.82 1,506.82 1,506.82 8.0K
14:40 1,507.40 1,507.40 1,507.40 1,507.40 24.7K
14:41 1,507.22 1,507.22 1,507.22 1,507.22 17.6K
14:42 1,507.58 1,507.58 1,507.58 1,507.58 8.6K
14:43 1,506.58 1,506.58 1,506.58 1,506.58 17.1K
14:44 1,506.77 1,506.77 1,506.77 1,506.77 33.4K
14:45 1,506.75 1,506.75 1,506.75 1,506.75 12.8K
14:46 1,506.90 1,506.90 1,506.90 1,506.90 21.9K
14:47 1,507.02 1,507.02 1,507.02 1,507.02 21.3K
14:48 1,506.62 1,506.62 1,506.62 1,506.62 13.6K
14:49 1,506.87 1,506.87 1,506.87 1,506.87 27.6K
14:50 1,506.96 1,506.96 1,506.96 1,506.96 20.1K
14:51 1,507.07 1,507.07 1,507.07 1,507.07 21.2K
14:52 1,507.47 1,507.47 1,507.47 1,507.47 25.5K
14:53 1,506.74 1,506.74 1,506.74 1,506.74 9.4K
14:54 1,507.05 1,507.05 1,507.05 1,507.05 11.2K
14:55 1,507.23 1,507.23 1,507.23 1,507.23 14.4K
14:56 1,507.13 1,507.13 1,507.13 1,507.13 19.7K
14:57 1,506.63 1,506.63 1,506.63 1,506.63 35.8K
14:58 1,506.26 1,506.26 1,506.26 1,506.26 20.0K
14:59 1,505.95 1,505.95 1,505.95 1,505.95 22.7K
15:00 1,505.83 1,505.83 1,505.83 1,505.83 29.5K
15:01 1,506.21 1,506.21 1,506.21 1,506.21 15.9K
15:02 1,506.26 1,506.26 1,506.26 1,506.26 30.6K
15:03 1,505.95 1,505.95 1,505.95 1,505.95 24.6K
15:04 1,505.86 1,505.86 1,505.86 1,505.86 22.1K
15:05 1,505.09 1,505.09 1,505.09 1,505.09 56.2K
15:06 1,505.15 1,505.15 1,505.15 1,505.15 39.2K
15:07 1,505.11 1,505.11 1,505.11 1,505.11 29.6K
15:08 1,505.19 1,505.19 1,505.19 1,505.19 15.3K
15:09 1,505.48 1,505.48 1,505.48 1,505.48 25.8K
15:10 1,505.19 1,505.19 1,505.19 1,505.19 43.9K
15:11 1,505.33 1,505.33 1,505.33 1,505.33 32.5K
15:12 1,505.81 1,505.81 1,505.81 1,505.81 15.9K
15:13 1,505.41 1,505.41 1,505.41 1,505.41 28.3K
15:14 1,505.34 1,505.34 1,505.34 1,505.34 20.5K
15:15 1,504.32 1,504.32 1,504.32 1,504.32 34.1K
15:16 1,504.53 1,504.53 1,504.53 1,504.53 28.4K
15:17 1,504.79 1,504.79 1,504.79 1,504.79 17.6K
15:18 1,505.24 1,505.24 1,505.24 1,505.24 9.3K
15:19 1,505.71 1,505.71 1,505.71 1,505.71 36.2K
15:20 1,505.45 1,505.45 1,505.45 1,505.45 23.6K
15:21 1,505.58 1,505.58 1,505.58 1,505.58 12.0K
15:22 1,505.20 1,505.20 1,505.20 1,505.20 9.5K
15:23 1,505.30 1,505.30 1,505.30 1,505.30 17.5K
15:24 1,505.70 1,505.70 1,505.70 1,505.70 61.5K
15:25 1,505.78 1,505.78 1,505.78 1,505.78 31.6K
15:26 1,505.69 1,505.69 1,505.69 1,505.69 40.3K
15:27 1,505.70 1,505.70 1,505.70 1,505.70 17.6K
15:28 1,504.80 1,504.80 1,504.80 1,504.80 70.9K
15:29 1,504.51 1,504.51 1,504.51 1,504.51 20.8K
15:30 1,505.30 1,505.30 1,505.30 1,505.30 51.5K
15:31 1,504.92 1,504.92 1,504.92 1,504.92 126.9K
15:32 1,504.65 1,504.65 1,504.65 1,504.65 44.9K
15:33 1,504.96 1,504.96 1,504.96 1,504.96 109.4K
15:34 1,506.28 1,506.28 1,506.28 1,506.28 36.8K
15:35 1,505.30 1,505.30 1,505.30 1,505.30 40.7K
15:36 1,503.70 1,503.70 1,503.70 1,503.70 39.3K
15:37 1,504.41 1,504.41 1,504.41 1,504.41 30.6K
15:38 1,506.22 1,506.22 1,506.22 1,506.22 29.9K
15:39 1,505.51 1,505.51 1,505.51 1,505.51 40.7K
15:40 1,505.05 1,505.05 1,505.05 1,505.05 58.2K
15:41 1,505.88 1,505.88 1,505.88 1,505.88 35.6K
15:42 1,506.29 1,506.29 1,506.29 1,506.29 618.5K
15:43 1,506.98 1,506.98 1,506.98 1,506.98 23.0K
15:44 1,506.31 1,506.31 1,506.31 1,506.31 31.2K
15:45 1,506.09 1,506.09 1,506.09 1,506.09 42.9K
15:46 1,505.45 1,505.45 1,505.45 1,505.45 30.9K
15:47 1,505.84 1,505.84 1,505.84 1,505.84 33.7K
15:48 1,506.01 1,506.01 1,506.01 1,506.01 32.7K
15:49 1,505.84 1,505.84 1,505.84 1,505.84 16.6K
15:50 1,505.85 1,505.85 1,505.85 1,505.85 48.2K
15:51 1,504.83 1,504.83 1,504.83 1,504.83 42.3K
15:52 1,505.63 1,505.63 1,505.63 1,505.63 59.1K
15:53 1,505.79 1,505.79 1,505.79 1,505.79 36.3K
15:54 1,505.59 1,505.59 1,505.59 1,505.59 95.3K
15:55 1,505.48 1,505.48 1,505.48 1,505.48 32.1K
15:56 1,504.90 1,504.90 1,504.90 1,504.90 41.6K
15:57 1,505.21 1,505.21 1,505.21 1,505.21 28.5K
15:58 1,505.32 1,505.32 1,505.32 1,505.32 16.9K
15:59 1,505.47 1,505.47 1,505.47 1,505.47 16.7K
16:00 1,505.87 1,505.87 1,505.87 1,505.87 40.7K
16:01 1,505.58 1,505.58 1,505.58 1,505.58 75.8K
16:02 1,504.11 1,504.11 1,504.11 1,504.11 77.4K
16:03 1,505.06 1,505.06 1,505.06 1,505.06 119.7K
16:04 1,505.28 1,505.28 1,505.28 1,505.28 26.4K
16:05 1,505.18 1,505.18 1,505.18 1,505.18 22.5K
16:06 1,505.80 1,505.80 1,505.80 1,505.80 107.9K
16:07 1,505.14 1,505.14 1,505.14 1,505.14 27.7K
16:08 1,505.39 1,505.39 1,505.39 1,505.39 46.4K
16:09 1,505.27 1,505.27 1,505.27 1,505.27 23.2K
16:10 1,505.83 1,505.83 1,505.83 1,505.83 107.5K
16:11 1,505.73 1,505.73 1,505.73 1,505.73 26.1K
16:12 1,506.55 1,506.55 1,506.55 1,506.55 68.8K
16:13 1,506.69 1,506.69 1,506.69 1,506.69 54.6K
16:14 1,506.46 1,506.46 1,506.46 1,506.46 18.5K
16:15 1,506.70 1,506.70 1,506.70 1,506.70 53.2K
16:16 1,506.16 1,506.16 1,506.16 1,506.16 43.5K
16:17 1,506.69 1,506.69 1,506.69 1,506.69 51.1K
16:18 1,507.09 1,507.09 1,507.09 1,507.09 24.3K
16:19 1,507.93 1,507.93 1,507.93 1,507.93 47.4K
16:20 1,507.12 1,507.12 1,507.12 1,507.12 32.6K
16:21 1,507.17 1,507.17 1,507.17 1,507.17 25.1K
16:22 1,507.14 1,507.14 1,507.14 1,507.14 35.7K
16:23 1,507.10 1,507.10 1,507.10 1,507.10 38.1K
16:24 1,507.28 1,507.28 1,507.28 1,507.28 35.1K
16:25 1,507.06 1,507.06 1,507.06 1,507.06 27.3K
16:26 1,507.43 1,507.43 1,507.43 1,507.43 142.5K
16:27 1,507.14 1,507.14 1,507.14 1,507.14 179.3K
16:28 1,506.83 1,506.83 1,506.83 1,506.83 41.5K
16:29 1,507.21 1,507.21 1,507.21 1,507.21 23.7K
16:30 1,507.43 1,507.43 1,507.43 1,507.43 60.3K
16:31 1,508.96 1,508.96 1,508.96 1,508.96 56.2K
16:32 1,508.26 1,508.26 1,508.26 1,508.26 26.5K
16:33 1,508.89 1,508.89 1,508.89 1,508.89 33.0K
16:34 1,508.60 1,508.60 1,508.60 1,508.60 32.6K
16:35 1,507.91 1,507.91 1,507.91 1,507.91 47.8K
16:36 1,507.95 1,507.95 1,507.95 1,507.95 12.7K
16:37 1,508.88 1,508.88 1,508.88 1,508.88 55.4K
16:38 1,508.90 1,508.90 1,508.90 1,508.90 101.3K
16:39 1,507.53 1,507.53 1,507.53 1,507.53 91.0K
16:40 1,508.01 1,508.01 1,508.01 1,508.01 86.8K
16:41 1,507.82 1,507.82 1,507.82 1,507.82 33.2K
16:42 1,506.54 1,506.54 1,506.54 1,506.54 54.6K
16:43 1,505.97 1,505.97 1,505.97 1,505.97 82.0K
16:44 1,503.92 1,503.92 1,503.92 1,503.92 92.6K
16:45 1,505.14 1,505.14 1,505.14 1,505.14 148.9K
16:46 1,505.38 1,505.38 1,505.38 1,505.38 41.2K
16:47 1,505.37 1,505.37 1,505.37 1,505.37 47.0K
16:48 1,505.41 1,505.41 1,505.41 1,505.41 63.6K
16:49 1,505.51 1,505.51 1,505.51 1,505.51 493.5K
16:50 1,504.73 1,504.73 1,504.73 1,504.73 79.8K
16:51 1,503.65 1,503.65 1,503.65 1,503.65 136.6K
16:52 1,503.74 1,503.74 1,503.74 1,503.74 142.5K
16:53 1,503.13 1,503.13 1,503.13 1,503.13 114.0K
16:54 1,503.52 1,503.52 1,503.52 1,503.52 71.5K
16:55 1,503.72 1,503.72 1,503.72 1,503.72 8,020.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし