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 1,506.89 1,506.89 1,506.89 1,506.89 492.5K
09:01 1,505.21 1,505.21 1,505.21 1,505.21 141.6K
09:02 1,503.53 1,503.53 1,503.53 1,503.53 71.0K
09:03 1,504.72 1,504.72 1,504.72 1,504.72 53.8K
09:04 1,501.71 1,501.71 1,501.71 1,501.71 61.9K
09:05 1,501.97 1,501.97 1,501.97 1,501.97 58.3K
09:06 1,502.72 1,502.72 1,502.72 1,502.72 34.2K
09:07 1,500.91 1,500.91 1,500.91 1,500.91 27.9K
09:08 1,500.58 1,500.58 1,500.58 1,500.58 70.4K
09:09 1,501.42 1,501.42 1,501.42 1,501.42 35.3K
09:10 1,502.33 1,502.33 1,502.33 1,502.33 35.3K
09:11 1,502.44 1,502.44 1,502.44 1,502.44 44.7K
09:12 1,501.90 1,501.90 1,501.90 1,501.90 31.0K
09:13 1,501.95 1,501.95 1,501.95 1,501.95 122.9K
09:14 1,502.31 1,502.31 1,502.31 1,502.31 61.1K
09:15 1,502.43 1,502.43 1,502.43 1,502.43 46.3K
09:16 1,503.33 1,503.33 1,503.33 1,503.33 382.1K
09:17 1,502.68 1,502.68 1,502.68 1,502.68 495.4K
09:18 1,502.86 1,502.86 1,502.86 1,502.86 21.3K
09:19 1,502.76 1,502.76 1,502.76 1,502.76 398.5K
09:20 1,502.40 1,502.40 1,502.40 1,502.40 31.7K
09:21 1,501.71 1,501.71 1,501.71 1,501.71 16.3K
09:22 1,503.30 1,503.30 1,503.30 1,503.30 35.0K
09:23 1,504.03 1,504.03 1,504.03 1,504.03 39.7K
09:24 1,504.65 1,504.65 1,504.65 1,504.65 18.5K
09:25 1,504.50 1,504.50 1,504.50 1,504.50 39.6K
09:26 1,504.51 1,504.51 1,504.51 1,504.51 14.1K
09:27 1,505.16 1,505.16 1,505.16 1,505.16 32.2K
09:28 1,505.08 1,505.08 1,505.08 1,505.08 568.4K
09:29 1,504.93 1,504.93 1,504.93 1,504.93 518.9K
09:30 1,505.77 1,505.77 1,505.77 1,505.77 32.4K
09:31 1,504.86 1,504.86 1,504.86 1,504.86 181.7K
09:32 1,505.69 1,505.69 1,505.69 1,505.69 16.6K
09:33 1,505.12 1,505.12 1,505.12 1,505.12 25.0K
09:34 1,505.42 1,505.42 1,505.42 1,505.42 21.1K
09:35 1,505.15 1,505.15 1,505.15 1,505.15 45.1K
09:36 1,504.55 1,504.55 1,504.55 1,504.55 37.7K
09:37 1,504.91 1,504.91 1,504.91 1,504.91 37.5K
09:38 1,504.90 1,504.90 1,504.90 1,504.90 57.2K
09:39 1,505.20 1,505.20 1,505.20 1,505.20 38.2K
09:40 1,505.25 1,505.25 1,505.25 1,505.25 26.9K
09:41 1,504.88 1,504.88 1,504.88 1,504.88 37.9K
09:42 1,505.93 1,505.93 1,505.93 1,505.93 169.0K
09:43 1,506.09 1,506.09 1,506.09 1,506.09 18.7K
09:44 1,506.15 1,506.15 1,506.15 1,506.15 13.4K
09:45 1,506.66 1,506.66 1,506.66 1,506.66 84.4K
09:46 1,507.11 1,507.11 1,507.11 1,507.11 29.0K
09:47 1,507.01 1,507.01 1,507.01 1,507.01 22.4K
09:48 1,507.05 1,507.05 1,507.05 1,507.05 55.2K
09:49 1,506.74 1,506.74 1,506.74 1,506.74 35.0K
09:50 1,507.24 1,507.24 1,507.24 1,507.24 30.7K
09:51 1,507.33 1,507.33 1,507.33 1,507.33 56.5K
09:52 1,507.29 1,507.29 1,507.29 1,507.29 53.7K
09:53 1,507.69 1,507.69 1,507.69 1,507.69 97.4K
09:54 1,507.23 1,507.23 1,507.23 1,507.23 23.8K
09:55 1,506.40 1,506.40 1,506.40 1,506.40 46.0K
09:56 1,506.32 1,506.32 1,506.32 1,506.32 50.8K
09:57 1,506.40 1,506.40 1,506.40 1,506.40 22.4K
09:58 1,506.35 1,506.35 1,506.35 1,506.35 139.5K
09:59 1,506.04 1,506.04 1,506.04 1,506.04 26.4K
10:00 1,505.90 1,505.90 1,505.90 1,505.90 34.8K
10:01 1,506.35 1,506.35 1,506.35 1,506.35 18.6K
10:02 1,506.23 1,506.23 1,506.23 1,506.23 45.0K
10:03 1,506.19 1,506.19 1,506.19 1,506.19 34.3K
10:04 1,506.17 1,506.17 1,506.17 1,506.17 58.4K
10:05 1,506.49 1,506.49 1,506.49 1,506.49 38.7K
10:06 1,506.46 1,506.46 1,506.46 1,506.46 21.3K
10:07 1,506.79 1,506.79 1,506.79 1,506.79 13.2K
10:08 1,506.93 1,506.93 1,506.93 1,506.93 11.8K
10:09 1,506.63 1,506.63 1,506.63 1,506.63 36.1K
10:10 1,507.18 1,507.18 1,507.18 1,507.18 30.0K
10:11 1,507.23 1,507.23 1,507.23 1,507.23 34.7K
10:12 1,507.59 1,507.59 1,507.59 1,507.59 48.3K
10:13 1,508.03 1,508.03 1,508.03 1,508.03 19.0K
10:14 1,507.28 1,507.28 1,507.28 1,507.28 24.9K
10:15 1,507.98 1,507.98 1,507.98 1,507.98 10.6K
10:16 1,508.16 1,508.16 1,508.16 1,508.16 22.5K
10:17 1,508.39 1,508.39 1,508.39 1,508.39 8.5K
10:18 1,507.93 1,507.93 1,507.93 1,507.93 61.4K
10:19 1,508.13 1,508.13 1,508.13 1,508.13 12.8K
10:20 1,508.11 1,508.11 1,508.11 1,508.11 20.1K
10:21 1,507.68 1,507.68 1,507.68 1,507.68 39.4K
10:22 1,507.08 1,507.08 1,507.08 1,507.08 22.9K
10:23 1,507.47 1,507.47 1,507.47 1,507.47 15.3K
10:24 1,507.48 1,507.48 1,507.48 1,507.48 15.1K
10:25 1,507.47 1,507.47 1,507.47 1,507.47 19.5K
10:26 1,507.42 1,507.42 1,507.42 1,507.42 30.7K
10:27 1,507.71 1,507.71 1,507.71 1,507.71 11.2K
10:28 1,507.88 1,507.88 1,507.88 1,507.88 41.2K
10:29 1,508.34 1,508.34 1,508.34 1,508.34 31.1K
10:30 1,508.30 1,508.30 1,508.30 1,508.30 23.6K
10:31 1,508.09 1,508.09 1,508.09 1,508.09 35.2K
10:32 1,508.14 1,508.14 1,508.14 1,508.14 18.9K
10:33 1,507.86 1,507.86 1,507.86 1,507.86 9.6K
10:34 1,508.18 1,508.18 1,508.18 1,508.18 15.1K
10:35 1,508.79 1,508.79 1,508.79 1,508.79 61.5K
10:36 1,509.23 1,509.23 1,509.23 1,509.23 40.4K
10:37 1,508.45 1,508.45 1,508.45 1,508.45 39.3K
10:38 1,508.09 1,508.09 1,508.09 1,508.09 14.5K
10:39 1,508.26 1,508.26 1,508.26 1,508.26 15.6K
10:40 1,508.73 1,508.73 1,508.73 1,508.73 7.4K
10:41 1,508.60 1,508.60 1,508.60 1,508.60 15.5K
10:42 1,508.93 1,508.93 1,508.93 1,508.93 31.0K
10:43 1,508.58 1,508.58 1,508.58 1,508.58 33.9K
10:44 1,507.64 1,507.64 1,507.64 1,507.64 29.3K
10:45 1,507.47 1,507.47 1,507.47 1,507.47 22.9K
10:46 1,507.62 1,507.62 1,507.62 1,507.62 10.6K
10:47 1,507.26 1,507.26 1,507.26 1,507.26 14.8K
10:48 1,507.77 1,507.77 1,507.77 1,507.77 9.9K
10:49 1,508.19 1,508.19 1,508.19 1,508.19 12.2K
10:50 1,508.28 1,508.28 1,508.28 1,508.28 7.5K
10:51 1,508.17 1,508.17 1,508.17 1,508.17 38.5K
10:52 1,507.22 1,507.22 1,507.22 1,507.22 36.1K
10:53 1,507.12 1,507.12 1,507.12 1,507.12 5.8K
10:54 1,507.45 1,507.45 1,507.45 1,507.45 17.1K
10:55 1,507.57 1,507.57 1,507.57 1,507.57 28.1K
10:56 1,507.78 1,507.78 1,507.78 1,507.78 57.1K
10:57 1,507.70 1,507.70 1,507.70 1,507.70 7.8K
10:58 1,507.86 1,507.86 1,507.86 1,507.86 4.9K
10:59 1,507.69 1,507.69 1,507.69 1,507.69 12.9K
11:00 1,506.99 1,506.99 1,506.99 1,506.99 11.7K
11:01 1,506.70 1,506.70 1,506.70 1,506.70 17.9K
11:02 1,506.18 1,506.18 1,506.18 1,506.18 10.8K
11:03 1,506.43 1,506.43 1,506.43 1,506.43 10.9K
11:04 1,506.15 1,506.15 1,506.15 1,506.15 36.1K
11:05 1,506.15 1,506.15 1,506.15 1,506.15 21.2K
11:06 1,506.26 1,506.26 1,506.26 1,506.26 18.4K
11:07 1,506.27 1,506.27 1,506.27 1,506.27 22.2K
11:08 1,506.18 1,506.18 1,506.18 1,506.18 12.8K
11:09 1,505.81 1,505.81 1,505.81 1,505.81 12.8K
11:10 1,506.25 1,506.25 1,506.25 1,506.25 9.4K
11:11 1,505.84 1,505.84 1,505.84 1,505.84 13.2K
11:12 1,505.49 1,505.49 1,505.49 1,505.49 29.9K
11:13 1,505.75 1,505.75 1,505.75 1,505.75 6.5K
11:14 1,506.31 1,506.31 1,506.31 1,506.31 15.4K
11:15 1,505.84 1,505.84 1,505.84 1,505.84 14.4K
11:16 1,505.53 1,505.53 1,505.53 1,505.53 18.3K
11:17 1,505.91 1,505.91 1,505.91 1,505.91 9.1K
11:18 1,506.41 1,506.41 1,506.41 1,506.41 13.4K
11:19 1,505.38 1,505.38 1,505.38 1,505.38 54.6K
11:20 1,505.66 1,505.66 1,505.66 1,505.66 47.7K
11:21 1,505.33 1,505.33 1,505.33 1,505.33 13.9K
11:22 1,505.21 1,505.21 1,505.21 1,505.21 29.4K
11:23 1,505.46 1,505.46 1,505.46 1,505.46 10.1K
11:24 1,505.61 1,505.61 1,505.61 1,505.61 15.8K
11:25 1,505.36 1,505.36 1,505.36 1,505.36 27.9K
11:26 1,505.37 1,505.37 1,505.37 1,505.37 32.2K
11:27 1,506.07 1,506.07 1,506.07 1,506.07 14.9K
11:28 1,505.65 1,505.65 1,505.65 1,505.65 40.4K
11:29 1,505.47 1,505.47 1,505.47 1,505.47 45.3K
11:30 1,505.36 1,505.36 1,505.36 1,505.36 30.8K
11:31 1,505.42 1,505.42 1,505.42 1,505.42 69.2K
11:32 1,505.14 1,505.14 1,505.14 1,505.14 28.4K
11:33 1,505.11 1,505.11 1,505.11 1,505.11 11.9K
11:34 1,505.05 1,505.05 1,505.05 1,505.05 10.2K
11:35 1,504.93 1,504.93 1,504.93 1,504.93 36.8K
11:36 1,504.75 1,504.75 1,504.75 1,504.75 19.8K
11:37 1,504.64 1,504.64 1,504.64 1,504.64 10.9K
11:38 1,504.26 1,504.26 1,504.26 1,504.26 22.2K
11:39 1,504.02 1,504.02 1,504.02 1,504.02 15.8K
11:40 1,504.03 1,504.03 1,504.03 1,504.03 13.3K
11:41 1,503.63 1,503.63 1,503.63 1,503.63 18.0K
11:42 1,504.12 1,504.12 1,504.12 1,504.12 24.0K
11:43 1,503.75 1,503.75 1,503.75 1,503.75 19.3K
11:44 1,504.19 1,504.19 1,504.19 1,504.19 14.0K
11:45 1,504.33 1,504.33 1,504.33 1,504.33 47.2K
11:46 1,503.95 1,503.95 1,503.95 1,503.95 34.0K
11:47 1,503.89 1,503.89 1,503.89 1,503.89 7.9K
11:48 1,503.78 1,503.78 1,503.78 1,503.78 7.1K
11:49 1,503.13 1,503.13 1,503.13 1,503.13 17.9K
11:50 1,503.78 1,503.78 1,503.78 1,503.78 85.5K
11:51 1,503.81 1,503.81 1,503.81 1,503.81 12.9K
11:52 1,503.77 1,503.77 1,503.77 1,503.77 17.8K
11:53 1,503.77 1,503.77 1,503.77 1,503.77 62.2K
11:54 1,503.69 1,503.69 1,503.69 1,503.69 43.5K
11:55 1,504.14 1,504.14 1,504.14 1,504.14 18.7K
11:56 1,504.18 1,504.18 1,504.18 1,504.18 10.0K
11:57 1,503.89 1,503.89 1,503.89 1,503.89 10.9K
11:58 1,503.96 1,503.96 1,503.96 1,503.96 13.7K
11:59 1,504.07 1,504.07 1,504.07 1,504.07 27.8K
12:00 1,504.09 1,504.09 1,504.09 1,504.09 18.6K
12:01 1,503.75 1,503.75 1,503.75 1,503.75 9.6K
12:02 1,503.85 1,503.85 1,503.85 1,503.85 40.2K
12:03 1,503.70 1,503.70 1,503.70 1,503.70 6.1K
12:04 1,503.89 1,503.89 1,503.89 1,503.89 27.7K
12:05 1,504.01 1,504.01 1,504.01 1,504.01 37.0K
12:06 1,503.92 1,503.92 1,503.92 1,503.92 31.7K
12:07 1,504.26 1,504.26 1,504.26 1,504.26 25.9K
12:08 1,504.38 1,504.38 1,504.38 1,504.38 8.7K
12:09 1,504.64 1,504.64 1,504.64 1,504.64 14.3K
12:10 1,504.60 1,504.60 1,504.60 1,504.60 19.9K
12:11 1,504.65 1,504.65 1,504.65 1,504.65 12.3K
12:12 1,503.91 1,503.91 1,503.91 1,503.91 17.2K
12:13 1,504.31 1,504.31 1,504.31 1,504.31 12.6K
12:14 1,504.43 1,504.43 1,504.43 1,504.43 12.8K
12:15 1,504.70 1,504.70 1,504.70 1,504.70 7.5K
12:16 1,504.95 1,504.95 1,504.95 1,504.95 7.9K
12:17 1,504.46 1,504.46 1,504.46 1,504.46 13.0K
12:18 1,504.81 1,504.81 1,504.81 1,504.81 4.1K
12:19 1,504.62 1,504.62 1,504.62 1,504.62 12.4K
12:20 1,504.67 1,504.67 1,504.67 1,504.67 24.6K
12:21 1,504.22 1,504.22 1,504.22 1,504.22 12.5K
12:22 1,504.18 1,504.18 1,504.18 1,504.18 7.1K
12:23 1,503.57 1,503.57 1,503.57 1,503.57 25.0K
12:24 1,503.42 1,503.42 1,503.42 1,503.42 20.1K
12:25 1,503.53 1,503.53 1,503.53 1,503.53 22.5K
12:26 1,503.21 1,503.21 1,503.21 1,503.21 23.3K
12:27 1,503.30 1,503.30 1,503.30 1,503.30 23.1K
12:28 1,503.27 1,503.27 1,503.27 1,503.27 8.2K
12:29 1,503.23 1,503.23 1,503.23 1,503.23 6.1K
12:30 1,502.67 1,502.67 1,502.67 1,502.67 9.2K
12:31 1,503.31 1,503.31 1,503.31 1,503.31 18.9K
12:32 1,503.53 1,503.53 1,503.53 1,503.53 15.1K
12:33 1,503.54 1,503.54 1,503.54 1,503.54 13.6K
12:34 1,503.78 1,503.78 1,503.78 1,503.78 8.0K
12:35 1,503.89 1,503.89 1,503.89 1,503.89 4.4K
12:36 1,504.20 1,504.20 1,504.20 1,504.20 31.4K
12:37 1,503.99 1,503.99 1,503.99 1,503.99 7.8K
12:38 1,503.68 1,503.68 1,503.68 1,503.68 14.8K
12:39 1,503.31 1,503.31 1,503.31 1,503.31 12.3K
12:40 1,503.32 1,503.32 1,503.32 1,503.32 21.7K
12:41 1,503.16 1,503.16 1,503.16 1,503.16 109.7K
12:42 1,501.76 1,501.76 1,501.76 1,501.76 40.8K
12:43 1,501.65 1,501.65 1,501.65 1,501.65 11.7K
12:44 1,501.57 1,501.57 1,501.57 1,501.57 6.5K
12:45 1,502.10 1,502.10 1,502.10 1,502.10 77.3K
12:46 1,502.27 1,502.27 1,502.27 1,502.27 153.8K
12:47 1,502.05 1,502.05 1,502.05 1,502.05 6.0K
12:48 1,502.18 1,502.18 1,502.18 1,502.18 5.8K
12:49 1,502.34 1,502.34 1,502.34 1,502.34 20.6K
12:50 1,502.58 1,502.58 1,502.58 1,502.58 5.5K
12:51 1,502.76 1,502.76 1,502.76 1,502.76 7.5K
12:52 1,502.31 1,502.31 1,502.31 1,502.31 34.2K
12:53 1,502.87 1,502.87 1,502.87 1,502.87 30.7K
12:54 1,502.54 1,502.54 1,502.54 1,502.54 12.6K
12:55 1,502.74 1,502.74 1,502.74 1,502.74 7.4K
12:56 1,502.97 1,502.97 1,502.97 1,502.97 185.4K
12:57 1,502.62 1,502.62 1,502.62 1,502.62 38.4K
12:58 1,502.59 1,502.59 1,502.59 1,502.59 37.3K
12:59 1,503.82 1,503.82 1,503.82 1,503.82 35.2K
13:00 1,505.45 1,505.45 1,505.45 1,505.45 17.9K
13:01 1,505.53 1,505.53 1,505.53 1,505.53 12.0K
13:02 1,505.37 1,505.37 1,505.37 1,505.37 10.7K
13:03 1,505.32 1,505.32 1,505.32 1,505.32 20.9K
13:04 1,505.60 1,505.60 1,505.60 1,505.60 25.3K
13:05 1,505.64 1,505.64 1,505.64 1,505.64 11.0K
13:06 1,504.43 1,504.43 1,504.43 1,504.43 95.1K
13:07 1,503.08 1,503.08 1,503.08 1,503.08 82.6K
13:08 1,503.75 1,503.75 1,503.75 1,503.75 51.3K
13:09 1,503.23 1,503.23 1,503.23 1,503.23 18.0K
13:10 1,503.38 1,503.38 1,503.38 1,503.38 13.7K
13:11 1,504.24 1,504.24 1,504.24 1,504.24 21.4K
13:12 1,503.64 1,503.64 1,503.64 1,503.64 29.1K
13:13 1,503.10 1,503.10 1,503.10 1,503.10 21.6K
13:14 1,503.11 1,503.11 1,503.11 1,503.11 15.6K
13:15 1,502.59 1,502.59 1,502.59 1,502.59 24.6K
13:16 1,502.66 1,502.66 1,502.66 1,502.66 8.4K
13:17 1,502.43 1,502.43 1,502.43 1,502.43 11.9K
13:18 1,502.31 1,502.31 1,502.31 1,502.31 23.4K
13:19 1,502.60 1,502.60 1,502.60 1,502.60 2.1K
13:20 1,502.59 1,502.59 1,502.59 1,502.59 12.3K
13:21 1,502.07 1,502.07 1,502.07 1,502.07 13.8K
13:22 1,502.29 1,502.29 1,502.29 1,502.29 20.6K
13:23 1,502.43 1,502.43 1,502.43 1,502.43 8.2K
13:24 1,502.22 1,502.22 1,502.22 1,502.22 9.0K
13:25 1,502.33 1,502.33 1,502.33 1,502.33 9.3K
13:26 1,501.91 1,501.91 1,501.91 1,501.91 18.2K
13:27 1,501.81 1,501.81 1,501.81 1,501.81 30.8K
13:28 1,502.47 1,502.47 1,502.47 1,502.47 27.6K
13:29 1,502.25 1,502.25 1,502.25 1,502.25 15.3K
13:30 1,501.87 1,501.87 1,501.87 1,501.87 15.9K
13:31 1,502.55 1,502.55 1,502.55 1,502.55 53.6K
13:32 1,502.73 1,502.73 1,502.73 1,502.73 7.3K
13:33 1,502.33 1,502.33 1,502.33 1,502.33 51.5K
13:34 1,502.11 1,502.11 1,502.11 1,502.11 9.0K
13:35 1,502.20 1,502.20 1,502.20 1,502.20 21.9K
13:36 1,502.23 1,502.23 1,502.23 1,502.23 5.3K
13:37 1,501.96 1,501.96 1,501.96 1,501.96 4.4K
13:38 1,501.94 1,501.94 1,501.94 1,501.94 14.0K
13:39 1,501.79 1,501.79 1,501.79 1,501.79 10.8K
13:40 1,502.21 1,502.21 1,502.21 1,502.21 24.3K
13:41 1,502.12 1,502.12 1,502.12 1,502.12 9.3K
13:42 1,501.88 1,501.88 1,501.88 1,501.88 14.2K
13:43 1,501.97 1,501.97 1,501.97 1,501.97 17.2K
13:44 1,501.98 1,501.98 1,501.98 1,501.98 10.2K
13:45 1,502.11 1,502.11 1,502.11 1,502.11 2.1K
13:46 1,501.72 1,501.72 1,501.72 1,501.72 38.9K
13:47 1,501.75 1,501.75 1,501.75 1,501.75 118.2K
13:48 1,501.82 1,501.82 1,501.82 1,501.82 7.9K
13:49 1,501.72 1,501.72 1,501.72 1,501.72 14.5K
13:50 1,501.01 1,501.01 1,501.01 1,501.01 23.5K
13:51 1,500.98 1,500.98 1,500.98 1,500.98 13.3K
13:52 1,500.92 1,500.92 1,500.92 1,500.92 10.0K
13:53 1,501.05 1,501.05 1,501.05 1,501.05 42.5K
13:54 1,500.93 1,500.93 1,500.93 1,500.93 36.4K
13:55 1,501.38 1,501.38 1,501.38 1,501.38 6.7K
13:56 1,501.02 1,501.02 1,501.02 1,501.02 18.4K
13:57 1,501.12 1,501.12 1,501.12 1,501.12 8.9K
13:58 1,501.22 1,501.22 1,501.22 1,501.22 35.2K
13:59 1,501.26 1,501.26 1,501.26 1,501.26 24.6K
14:00 1,501.11 1,501.11 1,501.11 1,501.11 23.6K
14:01 1,501.68 1,501.68 1,501.68 1,501.68 31.3K
14:02 1,501.43 1,501.43 1,501.43 1,501.43 11.3K
14:03 1,501.36 1,501.36 1,501.36 1,501.36 21.7K
14:04 1,501.56 1,501.56 1,501.56 1,501.56 9.5K
14:05 1,501.56 1,501.56 1,501.56 1,501.56 120.4K
14:06 1,501.56 1,501.56 1,501.56 1,501.56 11.1K
14:07 1,501.15 1,501.15 1,501.15 1,501.15 9.7K
14:08 1,500.80 1,500.80 1,500.80 1,500.80 24.7K
14:09 1,500.97 1,500.97 1,500.97 1,500.97 18.5K
14:10 1,501.15 1,501.15 1,501.15 1,501.15 13.5K
14:11 1,501.20 1,501.20 1,501.20 1,501.20 14.1K
14:12 1,501.34 1,501.34 1,501.34 1,501.34 45.4K
14:13 1,500.70 1,500.70 1,500.70 1,500.70 17.2K
14:14 1,500.40 1,500.40 1,500.40 1,500.40 31.2K
14:15 1,500.72 1,500.72 1,500.72 1,500.72 27.4K
14:16 1,500.97 1,500.97 1,500.97 1,500.97 21.0K
14:17 1,500.89 1,500.89 1,500.89 1,500.89 13.5K
14:18 1,501.34 1,501.34 1,501.34 1,501.34 12.6K
14:19 1,501.13 1,501.13 1,501.13 1,501.13 21.3K
14:20 1,501.19 1,501.19 1,501.19 1,501.19 11.2K
14:21 1,501.45 1,501.45 1,501.45 1,501.45 15.8K
14:22 1,502.07 1,502.07 1,502.07 1,502.07 8.4K
14:23 1,502.51 1,502.51 1,502.51 1,502.51 25.3K
14:24 1,502.42 1,502.42 1,502.42 1,502.42 26.0K
14:25 1,502.45 1,502.45 1,502.45 1,502.45 19.4K
14:26 1,502.40 1,502.40 1,502.40 1,502.40 9.7K
14:27 1,501.75 1,501.75 1,501.75 1,501.75 11.5K
14:28 1,501.67 1,501.67 1,501.67 1,501.67 23.5K
14:29 1,501.96 1,501.96 1,501.96 1,501.96 18.6K
14:30 1,502.21 1,502.21 1,502.21 1,502.21 26.6K
14:31 1,502.26 1,502.26 1,502.26 1,502.26 15.5K
14:32 1,502.37 1,502.37 1,502.37 1,502.37 10.5K
14:33 1,502.74 1,502.74 1,502.74 1,502.74 11.0K
14:34 1,502.87 1,502.87 1,502.87 1,502.87 22.4K
14:35 1,502.53 1,502.53 1,502.53 1,502.53 41.5K
14:36 1,502.82 1,502.82 1,502.82 1,502.82 34.9K
14:37 1,503.04 1,503.04 1,503.04 1,503.04 14.9K
14:38 1,503.31 1,503.31 1,503.31 1,503.31 20.1K
14:39 1,503.62 1,503.62 1,503.62 1,503.62 30.8K
14:40 1,503.61 1,503.61 1,503.61 1,503.61 46.1K
14:41 1,503.37 1,503.37 1,503.37 1,503.37 79.2K
14:42 1,503.57 1,503.57 1,503.57 1,503.57 15.2K
14:43 1,503.52 1,503.52 1,503.52 1,503.52 13.4K
14:44 1,503.55 1,503.55 1,503.55 1,503.55 8.8K
14:45 1,503.37 1,503.37 1,503.37 1,503.37 11.3K
14:46 1,502.85 1,502.85 1,502.85 1,502.85 17.6K
14:47 1,502.09 1,502.09 1,502.09 1,502.09 26.0K
14:48 1,502.21 1,502.21 1,502.21 1,502.21 51.6K
14:49 1,502.34 1,502.34 1,502.34 1,502.34 32.8K
14:50 1,502.20 1,502.20 1,502.20 1,502.20 12.3K
14:51 1,502.00 1,502.00 1,502.00 1,502.00 32.7K
14:52 1,501.35 1,501.35 1,501.35 1,501.35 22.3K
14:53 1,501.39 1,501.39 1,501.39 1,501.39 7.2K
14:54 1,501.21 1,501.21 1,501.21 1,501.21 29.5K
14:55 1,500.81 1,500.81 1,500.81 1,500.81 11.0K
14:56 1,501.07 1,501.07 1,501.07 1,501.07 11.1K
14:57 1,499.94 1,499.94 1,499.94 1,499.94 20.6K
14:58 1,499.35 1,499.35 1,499.35 1,499.35 38.0K
14:59 1,499.39 1,499.39 1,499.39 1,499.39 51.7K
15:00 1,498.99 1,498.99 1,498.99 1,498.99 15.6K
15:01 1,500.24 1,500.24 1,500.24 1,500.24 12.5K
15:02 1,499.58 1,499.58 1,499.58 1,499.58 9.9K
15:03 1,499.41 1,499.41 1,499.41 1,499.41 13.6K
15:04 1,499.09 1,499.09 1,499.09 1,499.09 22.7K
15:05 1,499.97 1,499.97 1,499.97 1,499.97 33.3K
15:06 1,500.66 1,500.66 1,500.66 1,500.66 14.7K
15:07 1,500.97 1,500.97 1,500.97 1,500.97 22.6K
15:08 1,500.46 1,500.46 1,500.46 1,500.46 47.9K
15:09 1,500.31 1,500.31 1,500.31 1,500.31 32.4K
15:10 1,499.04 1,499.04 1,499.04 1,499.04 21.7K
15:11 1,499.06 1,499.06 1,499.06 1,499.06 19.5K
15:12 1,498.61 1,498.61 1,498.61 1,498.61 72.2K
15:13 1,498.72 1,498.72 1,498.72 1,498.72 23.3K
15:14 1,498.27 1,498.27 1,498.27 1,498.27 35.4K
15:15 1,498.42 1,498.42 1,498.42 1,498.42 13.3K
15:16 1,498.03 1,498.03 1,498.03 1,498.03 224.7K
15:17 1,498.13 1,498.13 1,498.13 1,498.13 46.3K
15:18 1,498.24 1,498.24 1,498.24 1,498.24 25.4K
15:19 1,498.01 1,498.01 1,498.01 1,498.01 19.5K
15:20 1,497.85 1,497.85 1,497.85 1,497.85 15.4K
15:21 1,498.19 1,498.19 1,498.19 1,498.19 42.8K
15:22 1,498.34 1,498.34 1,498.34 1,498.34 14.3K
15:23 1,498.11 1,498.11 1,498.11 1,498.11 18.7K
15:24 1,498.14 1,498.14 1,498.14 1,498.14 16.4K
15:25 1,498.21 1,498.21 1,498.21 1,498.21 15.0K
15:26 1,498.25 1,498.25 1,498.25 1,498.25 9.3K
15:27 1,498.40 1,498.40 1,498.40 1,498.40 15.4K
15:28 1,498.18 1,498.18 1,498.18 1,498.18 7.6K
15:29 1,497.48 1,497.48 1,497.48 1,497.48 33.5K
15:30 1,494.57 1,494.57 1,494.57 1,494.57 154.1K
15:31 1,494.55 1,494.55 1,494.55 1,494.55 41.5K
15:32 1,495.05 1,495.05 1,495.05 1,495.05 83.4K
15:33 1,494.77 1,494.77 1,494.77 1,494.77 44.3K
15:34 1,495.15 1,495.15 1,495.15 1,495.15 27.9K
15:35 1,494.72 1,494.72 1,494.72 1,494.72 39.3K
15:36 1,495.04 1,495.04 1,495.04 1,495.04 67.5K
15:37 1,495.87 1,495.87 1,495.87 1,495.87 54.0K
15:38 1,494.41 1,494.41 1,494.41 1,494.41 34.1K
15:39 1,494.05 1,494.05 1,494.05 1,494.05 37.1K
15:40 1,494.40 1,494.40 1,494.40 1,494.40 53.4K
15:41 1,492.85 1,492.85 1,492.85 1,492.85 86.6K
15:42 1,491.87 1,491.87 1,491.87 1,491.87 43.5K
15:43 1,491.65 1,491.65 1,491.65 1,491.65 29.4K
15:44 1,491.98 1,491.98 1,491.98 1,491.98 48.4K
15:45 1,492.14 1,492.14 1,492.14 1,492.14 30.9K
15:46 1,491.94 1,491.94 1,491.94 1,491.94 27.1K
15:47 1,490.96 1,490.96 1,490.96 1,490.96 59.0K
15:48 1,492.96 1,492.96 1,492.96 1,492.96 53.5K
15:49 1,494.28 1,494.28 1,494.28 1,494.28 51.4K
15:50 1,495.63 1,495.63 1,495.63 1,495.63 37.4K
15:51 1,494.99 1,494.99 1,494.99 1,494.99 38.3K
15:52 1,495.93 1,495.93 1,495.93 1,495.93 55.9K
15:53 1,495.97 1,495.97 1,495.97 1,495.97 17.9K
15:54 1,495.84 1,495.84 1,495.84 1,495.84 62.6K
15:55 1,495.47 1,495.47 1,495.47 1,495.47 41.3K
15:56 1,495.31 1,495.31 1,495.31 1,495.31 16.9K
15:57 1,494.65 1,494.65 1,494.65 1,494.65 99.7K
15:58 1,495.15 1,495.15 1,495.15 1,495.15 15.2K
15:59 1,494.25 1,494.25 1,494.25 1,494.25 30.7K
16:00 1,493.60 1,493.60 1,493.60 1,493.60 20.6K
16:01 1,493.35 1,493.35 1,493.35 1,493.35 60.6K
16:02 1,492.38 1,492.38 1,492.38 1,492.38 34.9K
16:03 1,491.79 1,491.79 1,491.79 1,491.79 60.5K
16:04 1,492.07 1,492.07 1,492.07 1,492.07 54.1K
16:05 1,491.78 1,491.78 1,491.78 1,491.78 52.5K
16:06 1,491.47 1,491.47 1,491.47 1,491.47 45.8K
16:07 1,491.70 1,491.70 1,491.70 1,491.70 42.9K
16:08 1,493.65 1,493.65 1,493.65 1,493.65 278.0K
16:09 1,495.73 1,495.73 1,495.73 1,495.73 63.5K
16:10 1,496.03 1,496.03 1,496.03 1,496.03 60.4K
16:11 1,495.46 1,495.46 1,495.46 1,495.46 29.9K
16:12 1,495.30 1,495.30 1,495.30 1,495.30 28.9K
16:13 1,494.84 1,494.84 1,494.84 1,494.84 18.8K
16:14 1,494.37 1,494.37 1,494.37 1,494.37 60.7K
16:15 1,494.12 1,494.12 1,494.12 1,494.12 16.9K
16:16 1,493.53 1,493.53 1,493.53 1,493.53 29.5K
16:17 1,492.78 1,492.78 1,492.78 1,492.78 0.0K
16:18 1,492.98 1,492.98 1,492.98 1,492.98 0.0K
16:19 1,493.26 1,493.26 1,493.26 1,493.26 0.0K
16:20 1,493.42 1,493.42 1,493.42 1,493.42 0.0K
16:21 1,493.33 1,493.33 1,493.33 1,493.33 0.0K
16:22 1,492.91 1,492.91 1,492.91 1,492.91 6.6K
16:23 1,493.30 1,493.30 1,493.30 1,493.30 37.7K
16:24 1,493.17 1,493.17 1,493.17 1,493.17 148.2K
16:25 1,493.18 1,493.18 1,493.18 1,493.18 27.2K
16:26 1,493.42 1,493.42 1,493.42 1,493.42 31.4K
16:27 1,493.45 1,493.45 1,493.45 1,493.45 37.8K
16:28 1,493.53 1,493.53 1,493.53 1,493.53 21.5K
16:29 1,493.43 1,493.43 1,493.43 1,493.43 12.9K
16:30 1,493.23 1,493.23 1,493.23 1,493.23 47.3K
16:31 1,492.31 1,492.31 1,492.31 1,492.31 28.7K
16:32 1,491.88 1,491.88 1,491.88 1,491.88 64.2K
16:33 1,492.47 1,492.47 1,492.47 1,492.47 75.4K
16:34 1,493.04 1,493.04 1,493.04 1,493.04 67.6K
16:35 1,492.39 1,492.39 1,492.39 1,492.39 27.4K
16:36 1,492.78 1,492.78 1,492.78 1,492.78 28.5K
16:37 1,492.52 1,492.52 1,492.52 1,492.52 36.2K
16:38 1,492.33 1,492.33 1,492.33 1,492.33 42.4K
16:39 1,492.71 1,492.71 1,492.71 1,492.71 33.3K
16:40 1,492.67 1,492.67 1,492.67 1,492.67 33.8K
16:41 1,492.63 1,492.63 1,492.63 1,492.63 33.5K
16:42 1,493.15 1,493.15 1,493.15 1,493.15 46.4K
16:43 1,493.71 1,493.71 1,493.71 1,493.71 35.3K
16:44 1,493.16 1,493.16 1,493.16 1,493.16 79.4K
16:45 1,493.53 1,493.53 1,493.53 1,493.53 32.7K
16:46 1,494.24 1,494.24 1,494.24 1,494.24 25.0K
16:47 1,493.52 1,493.52 1,493.52 1,493.52 97.0K
16:48 1,493.65 1,493.65 1,493.65 1,493.65 31.0K
16:49 1,494.26 1,494.26 1,494.26 1,494.26 34.2K
16:50 1,494.09 1,494.09 1,494.09 1,494.09 45.6K
16:51 1,493.56 1,493.56 1,493.56 1,493.56 41.5K
16:52 1,494.37 1,494.37 1,494.37 1,494.37 48.0K
16:53 1,493.68 1,493.68 1,493.68 1,493.68 48.5K
16:54 1,493.88 1,493.88 1,493.88 1,493.88 52.8K
16:55 1,493.36 1,493.36 1,493.36 1,493.36 6,878.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし