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 1,526.86 1,526.86 1,526.86 1,526.86 693.5K
09:01 1,529.43 1,529.43 1,529.43 1,529.43 104.3K
09:02 1,528.00 1,528.00 1,528.00 1,528.00 71.5K
09:03 1,529.22 1,529.22 1,529.22 1,529.22 51.6K
09:04 1,530.39 1,530.39 1,530.39 1,530.39 68.0K
09:05 1,529.20 1,529.20 1,529.20 1,529.20 42.3K
09:06 1,529.91 1,529.91 1,529.91 1,529.91 69.4K
09:07 1,532.90 1,532.90 1,532.90 1,532.90 35.6K
09:08 1,533.03 1,533.03 1,533.03 1,533.03 102.8K
09:09 1,533.31 1,533.31 1,533.31 1,533.31 74.0K
09:10 1,534.53 1,534.53 1,534.53 1,534.53 83.7K
09:11 1,534.83 1,534.83 1,534.83 1,534.83 39.3K
09:12 1,534.43 1,534.43 1,534.43 1,534.43 47.3K
09:13 1,536.38 1,536.38 1,536.38 1,536.38 49.5K
09:14 1,535.99 1,535.99 1,535.99 1,535.99 44.4K
09:15 1,536.89 1,536.89 1,536.89 1,536.89 47.1K
09:16 1,536.82 1,536.82 1,536.82 1,536.82 37.9K
09:17 1,535.74 1,535.74 1,535.74 1,535.74 55.0K
09:18 1,535.14 1,535.14 1,535.14 1,535.14 26.4K
09:19 1,535.56 1,535.56 1,535.56 1,535.56 75.8K
09:20 1,537.53 1,537.53 1,537.53 1,537.53 126.4K
09:21 1,537.73 1,537.73 1,537.73 1,537.73 29.6K
09:22 1,538.39 1,538.39 1,538.39 1,538.39 38.5K
09:23 1,538.76 1,538.76 1,538.76 1,538.76 50.9K
09:24 1,539.89 1,539.89 1,539.89 1,539.89 33.8K
09:25 1,538.75 1,538.75 1,538.75 1,538.75 42.6K
09:26 1,538.52 1,538.52 1,538.52 1,538.52 47.4K
09:27 1,538.69 1,538.69 1,538.69 1,538.69 40.0K
09:28 1,540.20 1,540.20 1,540.20 1,540.20 31.4K
09:29 1,539.58 1,539.58 1,539.58 1,539.58 33.7K
09:30 1,538.67 1,538.67 1,538.67 1,538.67 36.8K
09:31 1,537.35 1,537.35 1,537.35 1,537.35 52.4K
09:32 1,538.49 1,538.49 1,538.49 1,538.49 28.2K
09:33 1,538.30 1,538.30 1,538.30 1,538.30 39.2K
09:34 1,539.44 1,539.44 1,539.44 1,539.44 36.3K
09:35 1,539.15 1,539.15 1,539.15 1,539.15 43.7K
09:36 1,539.06 1,539.06 1,539.06 1,539.06 34.6K
09:37 1,539.08 1,539.08 1,539.08 1,539.08 79.2K
09:38 1,539.06 1,539.06 1,539.06 1,539.06 33.0K
09:39 1,539.31 1,539.31 1,539.31 1,539.31 49.3K
09:40 1,539.91 1,539.91 1,539.91 1,539.91 57.3K
09:41 1,539.54 1,539.54 1,539.54 1,539.54 73.6K
09:42 1,539.93 1,539.93 1,539.93 1,539.93 45.2K
09:43 1,540.00 1,540.00 1,540.00 1,540.00 63.9K
09:44 1,540.26 1,540.26 1,540.26 1,540.26 21.9K
09:45 1,540.10 1,540.10 1,540.10 1,540.10 45.9K
09:46 1,540.61 1,540.61 1,540.61 1,540.61 128.1K
09:47 1,541.41 1,541.41 1,541.41 1,541.41 201.1K
09:48 1,542.02 1,542.02 1,542.02 1,542.02 33.8K
09:49 1,542.07 1,542.07 1,542.07 1,542.07 39.6K
09:50 1,540.48 1,540.48 1,540.48 1,540.48 19.5K
09:51 1,539.75 1,539.75 1,539.75 1,539.75 16.0K
09:52 1,540.65 1,540.65 1,540.65 1,540.65 50.9K
09:53 1,541.38 1,541.38 1,541.38 1,541.38 24.2K
09:54 1,541.69 1,541.69 1,541.69 1,541.69 23.4K
09:55 1,542.03 1,542.03 1,542.03 1,542.03 11.5K
09:56 1,541.78 1,541.78 1,541.78 1,541.78 40.4K
09:57 1,541.63 1,541.63 1,541.63 1,541.63 30.3K
09:58 1,541.42 1,541.42 1,541.42 1,541.42 25.5K
09:59 1,541.85 1,541.85 1,541.85 1,541.85 57.5K
10:00 1,541.95 1,541.95 1,541.95 1,541.95 39.9K
10:01 1,541.81 1,541.81 1,541.81 1,541.81 31.0K
10:02 1,542.28 1,542.28 1,542.28 1,542.28 119.1K
10:03 1,542.22 1,542.22 1,542.22 1,542.22 12.5K
10:04 1,540.92 1,540.92 1,540.92 1,540.92 47.1K
10:05 1,540.65 1,540.65 1,540.65 1,540.65 9.0K
10:06 1,542.06 1,542.06 1,542.06 1,542.06 20.0K
10:07 1,542.12 1,542.12 1,542.12 1,542.12 19.9K
10:08 1,541.98 1,541.98 1,541.98 1,541.98 9.8K
10:09 1,541.65 1,541.65 1,541.65 1,541.65 43.5K
10:10 1,539.65 1,539.65 1,539.65 1,539.65 20.5K
10:11 1,540.80 1,540.80 1,540.80 1,540.80 14.0K
10:12 1,540.22 1,540.22 1,540.22 1,540.22 38.4K
10:13 1,540.26 1,540.26 1,540.26 1,540.26 14.9K
10:14 1,540.90 1,540.90 1,540.90 1,540.90 32.1K
10:15 1,541.13 1,541.13 1,541.13 1,541.13 16.2K
10:16 1,541.11 1,541.11 1,541.11 1,541.11 35.9K
10:17 1,541.58 1,541.58 1,541.58 1,541.58 15.3K
10:18 1,541.74 1,541.74 1,541.74 1,541.74 43.9K
10:19 1,541.19 1,541.19 1,541.19 1,541.19 10.7K
10:20 1,541.93 1,541.93 1,541.93 1,541.93 9.2K
10:21 1,541.99 1,541.99 1,541.99 1,541.99 37.4K
10:22 1,541.87 1,541.87 1,541.87 1,541.87 28.7K
10:23 1,542.20 1,542.20 1,542.20 1,542.20 19.2K
10:24 1,541.81 1,541.81 1,541.81 1,541.81 34.6K
10:25 1,542.18 1,542.18 1,542.18 1,542.18 14.4K
10:26 1,543.14 1,543.14 1,543.14 1,543.14 26.4K
10:27 1,542.95 1,542.95 1,542.95 1,542.95 30.8K
10:28 1,543.77 1,543.77 1,543.77 1,543.77 27.0K
10:29 1,544.66 1,544.66 1,544.66 1,544.66 21.9K
10:30 1,545.52 1,545.52 1,545.52 1,545.52 51.7K
10:31 1,545.64 1,545.64 1,545.64 1,545.64 28.5K
10:32 1,544.71 1,544.71 1,544.71 1,544.71 15.0K
10:33 1,544.29 1,544.29 1,544.29 1,544.29 13.9K
10:34 1,544.11 1,544.11 1,544.11 1,544.11 16.5K
10:35 1,544.07 1,544.07 1,544.07 1,544.07 31.2K
10:36 1,544.22 1,544.22 1,544.22 1,544.22 37.6K
10:37 1,543.73 1,543.73 1,543.73 1,543.73 19.7K
10:38 1,544.48 1,544.48 1,544.48 1,544.48 18.5K
10:39 1,544.96 1,544.96 1,544.96 1,544.96 17.6K
10:40 1,545.53 1,545.53 1,545.53 1,545.53 31.8K
10:41 1,545.71 1,545.71 1,545.71 1,545.71 32.5K
10:42 1,545.17 1,545.17 1,545.17 1,545.17 72.0K
10:43 1,545.82 1,545.82 1,545.82 1,545.82 10.5K
10:44 1,545.81 1,545.81 1,545.81 1,545.81 12.2K
10:45 1,545.22 1,545.22 1,545.22 1,545.22 29.2K
10:46 1,545.08 1,545.08 1,545.08 1,545.08 109.4K
10:47 1,545.02 1,545.02 1,545.02 1,545.02 13.5K
10:48 1,544.28 1,544.28 1,544.28 1,544.28 22.8K
10:49 1,544.07 1,544.07 1,544.07 1,544.07 24.3K
10:50 1,543.89 1,543.89 1,543.89 1,543.89 11.9K
10:51 1,544.57 1,544.57 1,544.57 1,544.57 35.8K
10:52 1,545.35 1,545.35 1,545.35 1,545.35 30.9K
10:53 1,545.82 1,545.82 1,545.82 1,545.82 49.8K
10:54 1,546.23 1,546.23 1,546.23 1,546.23 9.6K
10:55 1,547.22 1,547.22 1,547.22 1,547.22 28.8K
10:56 1,548.40 1,548.40 1,548.40 1,548.40 70.6K
10:57 1,548.20 1,548.20 1,548.20 1,548.20 58.9K
10:58 1,547.54 1,547.54 1,547.54 1,547.54 10.0K
10:59 1,546.34 1,546.34 1,546.34 1,546.34 14.0K
11:00 1,545.25 1,545.25 1,545.25 1,545.25 29.0K
11:01 1,545.61 1,545.61 1,545.61 1,545.61 19.6K
11:02 1,546.33 1,546.33 1,546.33 1,546.33 34.7K
11:03 1,546.74 1,546.74 1,546.74 1,546.74 18.8K
11:04 1,546.44 1,546.44 1,546.44 1,546.44 113.9K
11:05 1,546.10 1,546.10 1,546.10 1,546.10 20.2K
11:06 1,545.58 1,545.58 1,545.58 1,545.58 26.3K
11:07 1,544.38 1,544.38 1,544.38 1,544.38 21.0K
11:08 1,544.07 1,544.07 1,544.07 1,544.07 29.2K
11:09 1,543.93 1,543.93 1,543.93 1,543.93 200.1K
11:10 1,544.77 1,544.77 1,544.77 1,544.77 30.3K
11:11 1,544.41 1,544.41 1,544.41 1,544.41 22.8K
11:12 1,544.31 1,544.31 1,544.31 1,544.31 51.9K
11:13 1,544.27 1,544.27 1,544.27 1,544.27 50.6K
11:14 1,544.54 1,544.54 1,544.54 1,544.54 22.6K
11:15 1,544.43 1,544.43 1,544.43 1,544.43 19.8K
11:16 1,544.26 1,544.26 1,544.26 1,544.26 25.7K
11:17 1,544.04 1,544.04 1,544.04 1,544.04 42.9K
11:18 1,544.61 1,544.61 1,544.61 1,544.61 22.6K
11:19 1,544.56 1,544.56 1,544.56 1,544.56 85.1K
11:20 1,544.80 1,544.80 1,544.80 1,544.80 62.2K
11:21 1,545.32 1,545.32 1,545.32 1,545.32 37.9K
11:22 1,545.01 1,545.01 1,545.01 1,545.01 22.9K
11:23 1,544.73 1,544.73 1,544.73 1,544.73 24.2K
11:24 1,544.49 1,544.49 1,544.49 1,544.49 16.8K
11:25 1,544.80 1,544.80 1,544.80 1,544.80 14.7K
11:26 1,544.61 1,544.61 1,544.61 1,544.61 30.8K
11:27 1,544.87 1,544.87 1,544.87 1,544.87 10.9K
11:28 1,544.82 1,544.82 1,544.82 1,544.82 17.6K
11:29 1,544.85 1,544.85 1,544.85 1,544.85 45.5K
11:30 1,544.25 1,544.25 1,544.25 1,544.25 18.7K
11:31 1,544.09 1,544.09 1,544.09 1,544.09 35.6K
11:32 1,544.30 1,544.30 1,544.30 1,544.30 18.9K
11:33 1,544.81 1,544.81 1,544.81 1,544.81 21.8K
11:34 1,545.28 1,545.28 1,545.28 1,545.28 19.5K
11:35 1,545.19 1,545.19 1,545.19 1,545.19 5.9K
11:36 1,545.22 1,545.22 1,545.22 1,545.22 19.7K
11:37 1,544.86 1,544.86 1,544.86 1,544.86 11.8K
11:38 1,544.63 1,544.63 1,544.63 1,544.63 13.3K
11:39 1,544.56 1,544.56 1,544.56 1,544.56 29.2K
11:40 1,544.28 1,544.28 1,544.28 1,544.28 278.7K
11:41 1,544.16 1,544.16 1,544.16 1,544.16 29.7K
11:42 1,543.64 1,543.64 1,543.64 1,543.64 8.6K
11:43 1,542.91 1,542.91 1,542.91 1,542.91 29.5K
11:44 1,543.27 1,543.27 1,543.27 1,543.27 10.8K
11:45 1,542.96 1,542.96 1,542.96 1,542.96 29.4K
11:46 1,542.64 1,542.64 1,542.64 1,542.64 15.8K
11:47 1,542.50 1,542.50 1,542.50 1,542.50 64.2K
11:48 1,542.91 1,542.91 1,542.91 1,542.91 9.5K
11:49 1,543.72 1,543.72 1,543.72 1,543.72 19.0K
11:50 1,544.16 1,544.16 1,544.16 1,544.16 7.7K
11:51 1,544.21 1,544.21 1,544.21 1,544.21 6.5K
11:52 1,544.14 1,544.14 1,544.14 1,544.14 18.8K
11:53 1,544.15 1,544.15 1,544.15 1,544.15 24.9K
11:54 1,544.01 1,544.01 1,544.01 1,544.01 15.0K
11:55 1,544.36 1,544.36 1,544.36 1,544.36 42.0K
11:56 1,544.14 1,544.14 1,544.14 1,544.14 22.9K
11:57 1,544.04 1,544.04 1,544.04 1,544.04 250.9K
11:58 1,544.12 1,544.12 1,544.12 1,544.12 5.7K
11:59 1,543.79 1,543.79 1,543.79 1,543.79 22.3K
12:00 1,543.89 1,543.89 1,543.89 1,543.89 124.5K
12:01 1,544.20 1,544.20 1,544.20 1,544.20 7.6K
12:02 1,543.36 1,543.36 1,543.36 1,543.36 35.2K
12:03 1,543.44 1,543.44 1,543.44 1,543.44 18.8K
12:04 1,543.49 1,543.49 1,543.49 1,543.49 16.0K
12:05 1,543.42 1,543.42 1,543.42 1,543.42 11.3K
12:06 1,543.31 1,543.31 1,543.31 1,543.31 66.6K
12:07 1,543.17 1,543.17 1,543.17 1,543.17 17.9K
12:08 1,543.43 1,543.43 1,543.43 1,543.43 53.7K
12:09 1,542.97 1,542.97 1,542.97 1,542.97 18.5K
12:10 1,542.30 1,542.30 1,542.30 1,542.30 30.2K
12:11 1,542.07 1,542.07 1,542.07 1,542.07 30.5K
12:12 1,542.21 1,542.21 1,542.21 1,542.21 20.4K
12:13 1,542.59 1,542.59 1,542.59 1,542.59 628.8K
12:14 1,542.60 1,542.60 1,542.60 1,542.60 12.9K
12:15 1,542.59 1,542.59 1,542.59 1,542.59 39.9K
12:16 1,542.75 1,542.75 1,542.75 1,542.75 7.7K
12:17 1,542.93 1,542.93 1,542.93 1,542.93 28.6K
12:18 1,543.41 1,543.41 1,543.41 1,543.41 11.6K
12:19 1,543.09 1,543.09 1,543.09 1,543.09 26.4K
12:20 1,543.47 1,543.47 1,543.47 1,543.47 23.2K
12:21 1,543.68 1,543.68 1,543.68 1,543.68 11.4K
12:22 1,543.29 1,543.29 1,543.29 1,543.29 10.9K
12:23 1,543.32 1,543.32 1,543.32 1,543.32 18.4K
12:24 1,543.58 1,543.58 1,543.58 1,543.58 19.1K
12:25 1,543.56 1,543.56 1,543.56 1,543.56 45.2K
12:26 1,543.26 1,543.26 1,543.26 1,543.26 18.9K
12:27 1,543.15 1,543.15 1,543.15 1,543.15 9.1K
12:28 1,542.75 1,542.75 1,542.75 1,542.75 14.1K
12:29 1,542.31 1,542.31 1,542.31 1,542.31 18.7K
12:30 1,541.81 1,541.81 1,541.81 1,541.81 41.0K
12:31 1,542.02 1,542.02 1,542.02 1,542.02 23.3K
12:32 1,542.01 1,542.01 1,542.01 1,542.01 7.4K
12:33 1,542.04 1,542.04 1,542.04 1,542.04 8.1K
12:34 1,541.51 1,541.51 1,541.51 1,541.51 12.3K
12:35 1,542.11 1,542.11 1,542.11 1,542.11 24.1K
12:36 1,542.50 1,542.50 1,542.50 1,542.50 12.2K
12:37 1,542.62 1,542.62 1,542.62 1,542.62 9.0K
12:38 1,542.73 1,542.73 1,542.73 1,542.73 108.5K
12:39 1,542.17 1,542.17 1,542.17 1,542.17 15.0K
12:40 1,541.59 1,541.59 1,541.59 1,541.59 31.6K
12:41 1,541.90 1,541.90 1,541.90 1,541.90 13.9K
12:42 1,541.73 1,541.73 1,541.73 1,541.73 24.0K
12:43 1,541.79 1,541.79 1,541.79 1,541.79 43.7K
12:44 1,541.62 1,541.62 1,541.62 1,541.62 21.5K
12:45 1,541.63 1,541.63 1,541.63 1,541.63 18.8K
12:46 1,542.41 1,542.41 1,542.41 1,542.41 17.9K
12:47 1,542.44 1,542.44 1,542.44 1,542.44 29.5K
12:48 1,542.56 1,542.56 1,542.56 1,542.56 31.6K
12:49 1,542.29 1,542.29 1,542.29 1,542.29 62.0K
12:50 1,541.79 1,541.79 1,541.79 1,541.79 147.2K
12:51 1,542.10 1,542.10 1,542.10 1,542.10 18.7K
12:52 1,542.35 1,542.35 1,542.35 1,542.35 6.9K
12:53 1,541.37 1,541.37 1,541.37 1,541.37 13.4K
12:54 1,541.83 1,541.83 1,541.83 1,541.83 8.1K
12:55 1,541.27 1,541.27 1,541.27 1,541.27 6.3K
12:56 1,542.03 1,542.03 1,542.03 1,542.03 51.6K
12:57 1,541.68 1,541.68 1,541.68 1,541.68 9.6K
12:58 1,541.72 1,541.72 1,541.72 1,541.72 18.2K
12:59 1,541.84 1,541.84 1,541.84 1,541.84 10.7K
13:00 1,541.83 1,541.83 1,541.83 1,541.83 135.6K
13:01 1,542.31 1,542.31 1,542.31 1,542.31 13.9K
13:02 1,542.90 1,542.90 1,542.90 1,542.90 19.5K
13:03 1,543.03 1,543.03 1,543.03 1,543.03 22.4K
13:04 1,543.29 1,543.29 1,543.29 1,543.29 26.9K
13:05 1,543.78 1,543.78 1,543.78 1,543.78 37.3K
13:06 1,544.46 1,544.46 1,544.46 1,544.46 23.6K
13:07 1,544.92 1,544.92 1,544.92 1,544.92 13.1K
13:08 1,544.55 1,544.55 1,544.55 1,544.55 17.7K
13:09 1,544.61 1,544.61 1,544.61 1,544.61 12.1K
13:10 1,544.59 1,544.59 1,544.59 1,544.59 10.4K
13:11 1,544.36 1,544.36 1,544.36 1,544.36 21.8K
13:12 1,544.90 1,544.90 1,544.90 1,544.90 13.2K
13:13 1,545.22 1,545.22 1,545.22 1,545.22 12.3K
13:14 1,544.78 1,544.78 1,544.78 1,544.78 7.9K
13:15 1,544.32 1,544.32 1,544.32 1,544.32 119.1K
13:16 1,543.99 1,543.99 1,543.99 1,543.99 10.7K
13:17 1,544.82 1,544.82 1,544.82 1,544.82 7.6K
13:18 1,544.97 1,544.97 1,544.97 1,544.97 5.9K
13:19 1,544.76 1,544.76 1,544.76 1,544.76 14.9K
13:20 1,544.85 1,544.85 1,544.85 1,544.85 12.2K
13:21 1,545.26 1,545.26 1,545.26 1,545.26 7.9K
13:22 1,545.49 1,545.49 1,545.49 1,545.49 37.5K
13:23 1,545.45 1,545.45 1,545.45 1,545.45 9.2K
13:24 1,545.80 1,545.80 1,545.80 1,545.80 16.1K
13:25 1,546.59 1,546.59 1,546.59 1,546.59 45.6K
13:26 1,545.85 1,545.85 1,545.85 1,545.85 29.9K
13:27 1,545.83 1,545.83 1,545.83 1,545.83 5.0K
13:28 1,546.09 1,546.09 1,546.09 1,546.09 25.0K
13:29 1,546.29 1,546.29 1,546.29 1,546.29 31.7K
13:30 1,545.74 1,545.74 1,545.74 1,545.74 11.5K
13:31 1,546.21 1,546.21 1,546.21 1,546.21 16.2K
13:32 1,545.79 1,545.79 1,545.79 1,545.79 31.7K
13:33 1,545.41 1,545.41 1,545.41 1,545.41 14.9K
13:34 1,545.04 1,545.04 1,545.04 1,545.04 19.8K
13:35 1,544.62 1,544.62 1,544.62 1,544.62 19.3K
13:36 1,544.87 1,544.87 1,544.87 1,544.87 139.8K
13:37 1,545.06 1,545.06 1,545.06 1,545.06 15.5K
13:38 1,544.50 1,544.50 1,544.50 1,544.50 11.9K
13:39 1,545.42 1,545.42 1,545.42 1,545.42 32.1K
13:40 1,544.99 1,544.99 1,544.99 1,544.99 12.5K
13:41 1,544.43 1,544.43 1,544.43 1,544.43 21.9K
13:42 1,545.16 1,545.16 1,545.16 1,545.16 26.7K
13:43 1,545.23 1,545.23 1,545.23 1,545.23 9.8K
13:44 1,545.56 1,545.56 1,545.56 1,545.56 15.8K
13:45 1,544.92 1,544.92 1,544.92 1,544.92 8.2K
13:46 1,544.47 1,544.47 1,544.47 1,544.47 23.2K
13:47 1,544.08 1,544.08 1,544.08 1,544.08 31.9K
13:48 1,544.15 1,544.15 1,544.15 1,544.15 8.3K
13:49 1,544.19 1,544.19 1,544.19 1,544.19 15.1K
13:50 1,544.06 1,544.06 1,544.06 1,544.06 7.8K
13:51 1,544.34 1,544.34 1,544.34 1,544.34 12.9K
13:52 1,544.14 1,544.14 1,544.14 1,544.14 13.7K
13:53 1,544.44 1,544.44 1,544.44 1,544.44 10.4K
13:54 1,544.73 1,544.73 1,544.73 1,544.73 19.4K
13:55 1,544.77 1,544.77 1,544.77 1,544.77 33.4K
13:56 1,544.75 1,544.75 1,544.75 1,544.75 17.9K
13:57 1,545.03 1,545.03 1,545.03 1,545.03 81.3K
13:58 1,544.78 1,544.78 1,544.78 1,544.78 22.3K
13:59 1,545.02 1,545.02 1,545.02 1,545.02 29.0K
14:00 1,544.67 1,544.67 1,544.67 1,544.67 25.5K
14:01 1,544.44 1,544.44 1,544.44 1,544.44 13.8K
14:02 1,544.39 1,544.39 1,544.39 1,544.39 14.4K
14:03 1,544.75 1,544.75 1,544.75 1,544.75 7.1K
14:04 1,544.87 1,544.87 1,544.87 1,544.87 10.4K
14:05 1,545.03 1,545.03 1,545.03 1,545.03 11.4K
14:06 1,544.21 1,544.21 1,544.21 1,544.21 26.4K
14:07 1,544.09 1,544.09 1,544.09 1,544.09 14.5K
14:08 1,544.18 1,544.18 1,544.18 1,544.18 11.3K
14:09 1,544.25 1,544.25 1,544.25 1,544.25 8.0K
14:10 1,544.24 1,544.24 1,544.24 1,544.24 36.8K
14:11 1,544.53 1,544.53 1,544.53 1,544.53 17.1K
14:12 1,544.56 1,544.56 1,544.56 1,544.56 9.2K
14:13 1,544.73 1,544.73 1,544.73 1,544.73 19.4K
14:14 1,544.66 1,544.66 1,544.66 1,544.66 13.6K
14:15 1,544.51 1,544.51 1,544.51 1,544.51 18.4K
14:16 1,544.42 1,544.42 1,544.42 1,544.42 13.8K
14:17 1,544.39 1,544.39 1,544.39 1,544.39 10.2K
14:18 1,544.68 1,544.68 1,544.68 1,544.68 10.7K
14:19 1,544.47 1,544.47 1,544.47 1,544.47 39.6K
14:20 1,544.54 1,544.54 1,544.54 1,544.54 55.1K
14:21 1,544.94 1,544.94 1,544.94 1,544.94 26.0K
14:22 1,545.17 1,545.17 1,545.17 1,545.17 169.0K
14:23 1,545.98 1,545.98 1,545.98 1,545.98 8.8K
14:24 1,546.23 1,546.23 1,546.23 1,546.23 429.6K
14:25 1,545.91 1,545.91 1,545.91 1,545.91 18.3K
14:26 1,545.61 1,545.61 1,545.61 1,545.61 11.4K
14:27 1,545.98 1,545.98 1,545.98 1,545.98 14.2K
14:28 1,545.95 1,545.95 1,545.95 1,545.95 21.4K
14:29 1,545.94 1,545.94 1,545.94 1,545.94 12.6K
14:30 1,546.21 1,546.21 1,546.21 1,546.21 41.5K
14:31 1,545.47 1,545.47 1,545.47 1,545.47 64.8K
14:32 1,545.00 1,545.00 1,545.00 1,545.00 489.7K
14:33 1,545.05 1,545.05 1,545.05 1,545.05 8.5K
14:34 1,544.86 1,544.86 1,544.86 1,544.86 9.1K
14:35 1,544.83 1,544.83 1,544.83 1,544.83 9.9K
14:36 1,544.47 1,544.47 1,544.47 1,544.47 40.5K
14:37 1,544.63 1,544.63 1,544.63 1,544.63 13.5K
14:38 1,544.83 1,544.83 1,544.83 1,544.83 18.1K
14:39 1,544.26 1,544.26 1,544.26 1,544.26 14.9K
14:40 1,544.27 1,544.27 1,544.27 1,544.27 9.7K
14:41 1,544.43 1,544.43 1,544.43 1,544.43 14.9K
14:42 1,544.76 1,544.76 1,544.76 1,544.76 73.1K
14:43 1,544.35 1,544.35 1,544.35 1,544.35 20.2K
14:44 1,543.77 1,543.77 1,543.77 1,543.77 34.2K
14:45 1,543.98 1,543.98 1,543.98 1,543.98 10.8K
14:46 1,544.55 1,544.55 1,544.55 1,544.55 15.6K
14:47 1,544.67 1,544.67 1,544.67 1,544.67 27.4K
14:48 1,544.43 1,544.43 1,544.43 1,544.43 19.5K
14:49 1,544.58 1,544.58 1,544.58 1,544.58 6.6K
14:50 1,544.39 1,544.39 1,544.39 1,544.39 73.0K
14:51 1,544.76 1,544.76 1,544.76 1,544.76 32.7K
14:52 1,544.60 1,544.60 1,544.60 1,544.60 25.0K
14:53 1,544.12 1,544.12 1,544.12 1,544.12 32.5K
14:54 1,543.94 1,543.94 1,543.94 1,543.94 9.7K
14:55 1,543.35 1,543.35 1,543.35 1,543.35 15.6K
14:56 1,543.65 1,543.65 1,543.65 1,543.65 60.9K
14:57 1,541.54 1,541.54 1,541.54 1,541.54 51.8K
14:58 1,541.36 1,541.36 1,541.36 1,541.36 39.9K
14:59 1,540.92 1,540.92 1,540.92 1,540.92 88.2K
15:00 1,540.82 1,540.82 1,540.82 1,540.82 56.6K
15:01 1,540.69 1,540.69 1,540.69 1,540.69 26.6K
15:02 1,540.74 1,540.74 1,540.74 1,540.74 12.7K
15:03 1,541.19 1,541.19 1,541.19 1,541.19 26.4K
15:04 1,541.39 1,541.39 1,541.39 1,541.39 9.5K
15:05 1,541.35 1,541.35 1,541.35 1,541.35 19.0K
15:06 1,541.21 1,541.21 1,541.21 1,541.21 111.2K
15:07 1,541.13 1,541.13 1,541.13 1,541.13 123.1K
15:08 1,540.98 1,540.98 1,540.98 1,540.98 46.9K
15:09 1,541.07 1,541.07 1,541.07 1,541.07 30.6K
15:10 1,540.53 1,540.53 1,540.53 1,540.53 33.6K
15:11 1,540.18 1,540.18 1,540.18 1,540.18 63.1K
15:12 1,539.49 1,539.49 1,539.49 1,539.49 264.6K
15:13 1,538.58 1,538.58 1,538.58 1,538.58 60.5K
15:14 1,538.65 1,538.65 1,538.65 1,538.65 73.3K
15:15 1,538.89 1,538.89 1,538.89 1,538.89 36.5K
15:16 1,539.83 1,539.83 1,539.83 1,539.83 30.3K
15:17 1,539.85 1,539.85 1,539.85 1,539.85 34.4K
15:18 1,540.22 1,540.22 1,540.22 1,540.22 60.6K
15:19 1,540.03 1,540.03 1,540.03 1,540.03 34.9K
15:20 1,539.45 1,539.45 1,539.45 1,539.45 44.8K
15:21 1,539.04 1,539.04 1,539.04 1,539.04 49.4K
15:22 1,538.22 1,538.22 1,538.22 1,538.22 34.8K
15:23 1,538.33 1,538.33 1,538.33 1,538.33 39.7K
15:24 1,538.07 1,538.07 1,538.07 1,538.07 60.6K
15:25 1,538.96 1,538.96 1,538.96 1,538.96 43.6K
15:26 1,538.89 1,538.89 1,538.89 1,538.89 51.4K
15:27 1,538.93 1,538.93 1,538.93 1,538.93 24.5K
15:28 1,539.20 1,539.20 1,539.20 1,539.20 28.8K
15:29 1,539.25 1,539.25 1,539.25 1,539.25 78.0K
15:30 1,541.01 1,541.01 1,541.01 1,541.01 68.8K
15:31 1,541.14 1,541.14 1,541.14 1,541.14 147.7K
15:32 1,539.71 1,539.71 1,539.71 1,539.71 250.8K
15:33 1,538.10 1,538.10 1,538.10 1,538.10 45.7K
15:34 1,539.30 1,539.30 1,539.30 1,539.30 63.8K
15:35 1,539.92 1,539.92 1,539.92 1,539.92 39.2K
15:36 1,538.88 1,538.88 1,538.88 1,538.88 77.3K
15:37 1,538.29 1,538.29 1,538.29 1,538.29 53.4K
15:38 1,537.79 1,537.79 1,537.79 1,537.79 76.8K
15:39 1,538.65 1,538.65 1,538.65 1,538.65 125.7K
15:40 1,537.52 1,537.52 1,537.52 1,537.52 68.0K
15:41 1,537.70 1,537.70 1,537.70 1,537.70 72.0K
15:42 1,539.19 1,539.19 1,539.19 1,539.19 77.7K
15:43 1,537.63 1,537.63 1,537.63 1,537.63 84.5K
15:44 1,536.58 1,536.58 1,536.58 1,536.58 140.2K
15:45 1,537.17 1,537.17 1,537.17 1,537.17 226.0K
15:46 1,536.83 1,536.83 1,536.83 1,536.83 77.2K
15:47 1,536.51 1,536.51 1,536.51 1,536.51 56.2K
15:48 1,535.92 1,535.92 1,535.92 1,535.92 63.1K
15:49 1,536.27 1,536.27 1,536.27 1,536.27 105.0K
15:50 1,535.69 1,535.69 1,535.69 1,535.69 110.9K
15:51 1,536.17 1,536.17 1,536.17 1,536.17 120.4K
15:52 1,535.87 1,535.87 1,535.87 1,535.87 58.2K
15:53 1,535.79 1,535.79 1,535.79 1,535.79 46.8K
15:54 1,535.38 1,535.38 1,535.38 1,535.38 52.4K
15:55 1,535.27 1,535.27 1,535.27 1,535.27 57.3K
15:56 1,535.83 1,535.83 1,535.83 1,535.83 35.5K
15:57 1,535.60 1,535.60 1,535.60 1,535.60 45.6K
15:58 1,535.66 1,535.66 1,535.66 1,535.66 83.6K
15:59 1,536.24 1,536.24 1,536.24 1,536.24 87.8K
16:00 1,536.76 1,536.76 1,536.76 1,536.76 245.3K
16:01 1,537.20 1,537.20 1,537.20 1,537.20 113.3K
16:02 1,537.96 1,537.96 1,537.96 1,537.96 42.0K
16:03 1,537.42 1,537.42 1,537.42 1,537.42 47.1K
16:04 1,538.45 1,538.45 1,538.45 1,538.45 17.4K
16:05 1,537.02 1,537.02 1,537.02 1,537.02 44.6K
16:06 1,537.05 1,537.05 1,537.05 1,537.05 59.6K
16:07 1,537.66 1,537.66 1,537.66 1,537.66 24.4K
16:08 1,538.61 1,538.61 1,538.61 1,538.61 16.6K
16:09 1,538.77 1,538.77 1,538.77 1,538.77 42.5K
16:10 1,538.76 1,538.76 1,538.76 1,538.76 27.2K
16:11 1,539.48 1,539.48 1,539.48 1,539.48 35.9K
16:12 1,539.34 1,539.34 1,539.34 1,539.34 220.9K
16:13 1,538.20 1,538.20 1,538.20 1,538.20 22.7K
16:14 1,538.70 1,538.70 1,538.70 1,538.70 30.3K
16:15 1,540.69 1,540.69 1,540.69 1,540.69 340.3K
16:16 1,540.18 1,540.18 1,540.18 1,540.18 28.0K
16:17 1,541.12 1,541.12 1,541.12 1,541.12 150.9K
16:18 1,540.13 1,540.13 1,540.13 1,540.13 50.9K
16:19 1,539.85 1,539.85 1,539.85 1,539.85 95.3K
16:20 1,540.14 1,540.14 1,540.14 1,540.14 41.0K
16:21 1,541.00 1,541.00 1,541.00 1,541.00 23.6K
16:22 1,542.30 1,542.30 1,542.30 1,542.30 24.2K
16:23 1,542.94 1,542.94 1,542.94 1,542.94 76.7K
16:24 1,542.24 1,542.24 1,542.24 1,542.24 23.4K
16:25 1,542.31 1,542.31 1,542.31 1,542.31 17.0K
16:26 1,541.85 1,541.85 1,541.85 1,541.85 52.2K
16:27 1,542.31 1,542.31 1,542.31 1,542.31 21.7K
16:28 1,542.16 1,542.16 1,542.16 1,542.16 40.5K
16:29 1,542.55 1,542.55 1,542.55 1,542.55 86.7K
16:30 1,542.77 1,542.77 1,542.77 1,542.77 28.8K
16:31 1,542.82 1,542.82 1,542.82 1,542.82 41.6K
16:32 1,543.50 1,543.50 1,543.50 1,543.50 81.3K
16:33 1,543.59 1,543.59 1,543.59 1,543.59 80.9K
16:34 1,543.97 1,543.97 1,543.97 1,543.97 72.3K
16:35 1,542.76 1,542.76 1,542.76 1,542.76 37.8K
16:36 1,543.39 1,543.39 1,543.39 1,543.39 21.4K
16:37 1,543.36 1,543.36 1,543.36 1,543.36 679.2K
16:38 1,543.56 1,543.56 1,543.56 1,543.56 64.5K
16:39 1,542.96 1,542.96 1,542.96 1,542.96 28.0K
16:40 1,543.09 1,543.09 1,543.09 1,543.09 29.3K
16:41 1,543.08 1,543.08 1,543.08 1,543.08 105.4K
16:42 1,542.95 1,542.95 1,542.95 1,542.95 38.6K
16:43 1,543.42 1,543.42 1,543.42 1,543.42 18.8K
16:44 1,543.28 1,543.28 1,543.28 1,543.28 43.2K
16:45 1,543.35 1,543.35 1,543.35 1,543.35 227.2K
16:46 1,543.86 1,543.86 1,543.86 1,543.86 59.3K
16:47 1,543.04 1,543.04 1,543.04 1,543.04 29.3K
16:48 1,542.58 1,542.58 1,542.58 1,542.58 76.1K
16:49 1,542.37 1,542.37 1,542.37 1,542.37 27.0K
16:50 1,542.49 1,542.49 1,542.49 1,542.49 50.5K
16:51 1,543.07 1,543.07 1,543.07 1,543.07 41.8K
16:52 1,542.42 1,542.42 1,542.42 1,542.42 69.2K
16:53 1,542.20 1,542.20 1,542.20 1,542.20 88.2K
16:54 1,541.90 1,541.90 1,541.90 1,541.90 69.9K
16:55 1,542.70 1,542.70 1,542.70 1,542.70 7,005.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし