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 1,541.00 1,541.00 1,541.00 1,541.00 652.1K
09:01 1,540.16 1,540.16 1,540.16 1,540.16 75.0K
09:02 1,541.36 1,541.36 1,541.36 1,541.36 91.3K
09:03 1,544.15 1,544.15 1,544.15 1,544.15 368.7K
09:04 1,544.13 1,544.13 1,544.13 1,544.13 139.8K
09:05 1,544.85 1,544.85 1,544.85 1,544.85 301.0K
09:06 1,545.63 1,545.63 1,545.63 1,545.63 109.9K
09:07 1,545.39 1,545.39 1,545.39 1,545.39 87.7K
09:08 1,545.31 1,545.31 1,545.31 1,545.31 102.5K
09:09 1,545.67 1,545.67 1,545.67 1,545.67 122.9K
09:10 1,545.98 1,545.98 1,545.98 1,545.98 149.7K
09:11 1,546.03 1,546.03 1,546.03 1,546.03 98.3K
09:12 1,546.89 1,546.89 1,546.89 1,546.89 93.4K
09:13 1,547.61 1,547.61 1,547.61 1,547.61 261.9K
09:14 1,548.01 1,548.01 1,548.01 1,548.01 97.7K
09:15 1,546.06 1,546.06 1,546.06 1,546.06 64.9K
09:16 1,545.53 1,545.53 1,545.53 1,545.53 99.2K
09:17 1,545.12 1,545.12 1,545.12 1,545.12 122.8K
09:18 1,544.85 1,544.85 1,544.85 1,544.85 142.3K
09:19 1,544.66 1,544.66 1,544.66 1,544.66 74.4K
09:20 1,543.96 1,543.96 1,543.96 1,543.96 114.6K
09:21 1,544.75 1,544.75 1,544.75 1,544.75 77.2K
09:22 1,545.13 1,545.13 1,545.13 1,545.13 177.4K
09:23 1,544.72 1,544.72 1,544.72 1,544.72 101.3K
09:24 1,545.61 1,545.61 1,545.61 1,545.61 297.5K
09:25 1,544.87 1,544.87 1,544.87 1,544.87 150.7K
09:26 1,544.93 1,544.93 1,544.93 1,544.93 75.9K
09:27 1,544.03 1,544.03 1,544.03 1,544.03 94.2K
09:28 1,544.26 1,544.26 1,544.26 1,544.26 318.7K
09:29 1,545.36 1,545.36 1,545.36 1,545.36 228.9K
09:30 1,545.57 1,545.57 1,545.57 1,545.57 213.9K
09:31 1,546.94 1,546.94 1,546.94 1,546.94 46.6K
09:32 1,547.56 1,547.56 1,547.56 1,547.56 172.4K
09:33 1,547.47 1,547.47 1,547.47 1,547.47 76.5K
09:34 1,546.50 1,546.50 1,546.50 1,546.50 93.2K
09:35 1,545.94 1,545.94 1,545.94 1,545.94 275.5K
09:36 1,546.19 1,546.19 1,546.19 1,546.19 79.6K
09:37 1,546.31 1,546.31 1,546.31 1,546.31 52.3K
09:38 1,545.51 1,545.51 1,545.51 1,545.51 59.7K
09:39 1,546.08 1,546.08 1,546.08 1,546.08 66.3K
09:40 1,545.33 1,545.33 1,545.33 1,545.33 105.9K
09:41 1,545.04 1,545.04 1,545.04 1,545.04 401.5K
09:42 1,544.63 1,544.63 1,544.63 1,544.63 51.0K
09:43 1,544.54 1,544.54 1,544.54 1,544.54 79.0K
09:44 1,544.64 1,544.64 1,544.64 1,544.64 39.4K
09:45 1,544.05 1,544.05 1,544.05 1,544.05 46.5K
09:46 1,543.86 1,543.86 1,543.86 1,543.86 64.9K
09:47 1,543.12 1,543.12 1,543.12 1,543.12 59.8K
09:48 1,540.82 1,540.82 1,540.82 1,540.82 242.6K
09:49 1,540.37 1,540.37 1,540.37 1,540.37 81.3K
09:50 1,540.35 1,540.35 1,540.35 1,540.35 32.8K
09:51 1,540.39 1,540.39 1,540.39 1,540.39 35.0K
09:52 1,539.75 1,539.75 1,539.75 1,539.75 57.3K
09:53 1,539.95 1,539.95 1,539.95 1,539.95 34.5K
09:54 1,539.57 1,539.57 1,539.57 1,539.57 51.3K
09:55 1,539.53 1,539.53 1,539.53 1,539.53 37.9K
09:56 1,540.04 1,540.04 1,540.04 1,540.04 35.3K
09:57 1,540.58 1,540.58 1,540.58 1,540.58 59.0K
09:58 1,540.22 1,540.22 1,540.22 1,540.22 42.6K
09:59 1,540.37 1,540.37 1,540.37 1,540.37 30.7K
10:00 1,539.58 1,539.58 1,539.58 1,539.58 93.7K
10:01 1,540.24 1,540.24 1,540.24 1,540.24 41.3K
10:02 1,540.56 1,540.56 1,540.56 1,540.56 43.8K
10:03 1,540.36 1,540.36 1,540.36 1,540.36 36.8K
10:04 1,540.46 1,540.46 1,540.46 1,540.46 28.8K
10:05 1,540.39 1,540.39 1,540.39 1,540.39 111.2K
10:06 1,539.61 1,539.61 1,539.61 1,539.61 190.1K
10:07 1,540.07 1,540.07 1,540.07 1,540.07 51.6K
10:08 1,540.17 1,540.17 1,540.17 1,540.17 62.5K
10:09 1,539.40 1,539.40 1,539.40 1,539.40 37.6K
10:10 1,539.22 1,539.22 1,539.22 1,539.22 68.9K
10:11 1,538.74 1,538.74 1,538.74 1,538.74 39.5K
10:12 1,538.45 1,538.45 1,538.45 1,538.45 93.0K
10:13 1,538.51 1,538.51 1,538.51 1,538.51 22.9K
10:14 1,538.42 1,538.42 1,538.42 1,538.42 144.9K
10:15 1,539.12 1,539.12 1,539.12 1,539.12 102.6K
10:16 1,539.46 1,539.46 1,539.46 1,539.46 66.1K
10:17 1,539.52 1,539.52 1,539.52 1,539.52 301.8K
10:18 1,540.07 1,540.07 1,540.07 1,540.07 36.0K
10:19 1,540.77 1,540.77 1,540.77 1,540.77 36.5K
10:20 1,540.96 1,540.96 1,540.96 1,540.96 52.2K
10:21 1,540.86 1,540.86 1,540.86 1,540.86 35.7K
10:22 1,541.18 1,541.18 1,541.18 1,541.18 54.9K
10:23 1,542.53 1,542.53 1,542.53 1,542.53 60.8K
10:24 1,542.48 1,542.48 1,542.48 1,542.48 34.6K
10:25 1,542.31 1,542.31 1,542.31 1,542.31 68.3K
10:26 1,542.41 1,542.41 1,542.41 1,542.41 33.6K
10:27 1,541.01 1,541.01 1,541.01 1,541.01 25.5K
10:28 1,540.82 1,540.82 1,540.82 1,540.82 27.0K
10:29 1,541.30 1,541.30 1,541.30 1,541.30 27.0K
10:30 1,541.75 1,541.75 1,541.75 1,541.75 62.0K
10:31 1,542.28 1,542.28 1,542.28 1,542.28 20.4K
10:32 1,542.65 1,542.65 1,542.65 1,542.65 26.5K
10:33 1,543.05 1,543.05 1,543.05 1,543.05 91.7K
10:34 1,542.69 1,542.69 1,542.69 1,542.69 45.3K
10:35 1,542.97 1,542.97 1,542.97 1,542.97 16.2K
10:36 1,542.75 1,542.75 1,542.75 1,542.75 33.8K
10:37 1,542.83 1,542.83 1,542.83 1,542.83 15.2K
10:38 1,542.57 1,542.57 1,542.57 1,542.57 74.1K
10:39 1,542.31 1,542.31 1,542.31 1,542.31 18.1K
10:40 1,542.34 1,542.34 1,542.34 1,542.34 27.2K
10:41 1,542.52 1,542.52 1,542.52 1,542.52 18.9K
10:42 1,542.35 1,542.35 1,542.35 1,542.35 48.7K
10:43 1,542.43 1,542.43 1,542.43 1,542.43 15.1K
10:44 1,542.68 1,542.68 1,542.68 1,542.68 36.4K
10:45 1,542.46 1,542.46 1,542.46 1,542.46 89.8K
10:46 1,541.89 1,541.89 1,541.89 1,541.89 48.0K
10:47 1,541.68 1,541.68 1,541.68 1,541.68 83.1K
10:48 1,541.94 1,541.94 1,541.94 1,541.94 67.3K
10:49 1,541.12 1,541.12 1,541.12 1,541.12 40.7K
10:50 1,541.17 1,541.17 1,541.17 1,541.17 163.0K
10:51 1,541.74 1,541.74 1,541.74 1,541.74 35.4K
10:52 1,541.62 1,541.62 1,541.62 1,541.62 18.3K
10:53 1,542.10 1,542.10 1,542.10 1,542.10 45.5K
10:54 1,543.40 1,543.40 1,543.40 1,543.40 25.9K
10:55 1,543.07 1,543.07 1,543.07 1,543.07 1,990.7K
10:56 1,543.23 1,543.23 1,543.23 1,543.23 41.8K
10:57 1,543.33 1,543.33 1,543.33 1,543.33 28.0K
10:58 1,543.76 1,543.76 1,543.76 1,543.76 141.8K
10:59 1,544.47 1,544.47 1,544.47 1,544.47 27.9K
11:00 1,544.42 1,544.42 1,544.42 1,544.42 26.5K
11:01 1,543.76 1,543.76 1,543.76 1,543.76 25.7K
11:02 1,544.27 1,544.27 1,544.27 1,544.27 63.1K
11:03 1,544.73 1,544.73 1,544.73 1,544.73 41.7K
11:04 1,544.74 1,544.74 1,544.74 1,544.74 14.4K
11:05 1,544.82 1,544.82 1,544.82 1,544.82 32.9K
11:06 1,545.28 1,545.28 1,545.28 1,545.28 180.8K
11:07 1,544.65 1,544.65 1,544.65 1,544.65 55.8K
11:08 1,544.21 1,544.21 1,544.21 1,544.21 37.7K
11:09 1,543.23 1,543.23 1,543.23 1,543.23 166.0K
11:10 1,543.54 1,543.54 1,543.54 1,543.54 72.3K
11:11 1,543.74 1,543.74 1,543.74 1,543.74 113.5K
11:12 1,542.75 1,542.75 1,542.75 1,542.75 31.1K
11:13 1,543.75 1,543.75 1,543.75 1,543.75 17.3K
11:14 1,543.68 1,543.68 1,543.68 1,543.68 35.1K
11:15 1,543.94 1,543.94 1,543.94 1,543.94 24.1K
11:16 1,544.40 1,544.40 1,544.40 1,544.40 22.8K
11:17 1,544.88 1,544.88 1,544.88 1,544.88 10.4K
11:18 1,544.35 1,544.35 1,544.35 1,544.35 103.5K
11:19 1,544.25 1,544.25 1,544.25 1,544.25 30.6K
11:20 1,544.11 1,544.11 1,544.11 1,544.11 26.8K
11:21 1,544.48 1,544.48 1,544.48 1,544.48 70.6K
11:22 1,544.44 1,544.44 1,544.44 1,544.44 14.4K
11:23 1,543.62 1,543.62 1,543.62 1,543.62 54.4K
11:24 1,542.97 1,542.97 1,542.97 1,542.97 29.3K
11:25 1,542.83 1,542.83 1,542.83 1,542.83 30.7K
11:26 1,544.44 1,544.44 1,544.44 1,544.44 23.1K
11:27 1,544.02 1,544.02 1,544.02 1,544.02 41.5K
11:28 1,544.28 1,544.28 1,544.28 1,544.28 13.4K
11:29 1,544.33 1,544.33 1,544.33 1,544.33 9.9K
11:30 1,543.10 1,543.10 1,543.10 1,543.10 30.3K
11:31 1,543.47 1,543.47 1,543.47 1,543.47 20.4K
11:32 1,543.58 1,543.58 1,543.58 1,543.58 9.9K
11:33 1,543.37 1,543.37 1,543.37 1,543.37 11.9K
11:34 1,542.70 1,542.70 1,542.70 1,542.70 19.6K
11:35 1,542.74 1,542.74 1,542.74 1,542.74 11.4K
11:36 1,543.03 1,543.03 1,543.03 1,543.03 91.6K
11:37 1,542.47 1,542.47 1,542.47 1,542.47 27.0K
11:38 1,542.45 1,542.45 1,542.45 1,542.45 10.5K
11:39 1,542.42 1,542.42 1,542.42 1,542.42 12.1K
11:40 1,542.16 1,542.16 1,542.16 1,542.16 16.9K
11:41 1,542.29 1,542.29 1,542.29 1,542.29 11.8K
11:42 1,541.96 1,541.96 1,541.96 1,541.96 29.4K
11:43 1,542.27 1,542.27 1,542.27 1,542.27 31.0K
11:44 1,542.48 1,542.48 1,542.48 1,542.48 16.3K
11:45 1,542.65 1,542.65 1,542.65 1,542.65 13.2K
11:46 1,542.74 1,542.74 1,542.74 1,542.74 17.1K
11:47 1,542.71 1,542.71 1,542.71 1,542.71 20.6K
11:48 1,543.17 1,543.17 1,543.17 1,543.17 25.9K
11:49 1,542.78 1,542.78 1,542.78 1,542.78 13.8K
11:50 1,543.02 1,543.02 1,543.02 1,543.02 30.5K
11:51 1,542.78 1,542.78 1,542.78 1,542.78 15.5K
11:52 1,542.73 1,542.73 1,542.73 1,542.73 33.4K
11:53 1,542.94 1,542.94 1,542.94 1,542.94 20.5K
11:54 1,542.97 1,542.97 1,542.97 1,542.97 31.3K
11:55 1,543.08 1,543.08 1,543.08 1,543.08 10.3K
11:56 1,543.40 1,543.40 1,543.40 1,543.40 8.7K
11:57 1,543.98 1,543.98 1,543.98 1,543.98 118.3K
11:58 1,544.14 1,544.14 1,544.14 1,544.14 8.6K
11:59 1,543.50 1,543.50 1,543.50 1,543.50 33.7K
12:00 1,542.80 1,542.80 1,542.80 1,542.80 41.8K
12:01 1,543.07 1,543.07 1,543.07 1,543.07 141.9K
12:02 1,543.29 1,543.29 1,543.29 1,543.29 55.3K
12:03 1,543.38 1,543.38 1,543.38 1,543.38 28.8K
12:04 1,543.54 1,543.54 1,543.54 1,543.54 13.4K
12:05 1,543.30 1,543.30 1,543.30 1,543.30 18.1K
12:06 1,542.94 1,542.94 1,542.94 1,542.94 32.2K
12:07 1,543.27 1,543.27 1,543.27 1,543.27 22.9K
12:08 1,542.76 1,542.76 1,542.76 1,542.76 18.3K
12:09 1,542.92 1,542.92 1,542.92 1,542.92 32.4K
12:10 1,542.57 1,542.57 1,542.57 1,542.57 21.6K
12:11 1,542.80 1,542.80 1,542.80 1,542.80 21.6K
12:12 1,542.90 1,542.90 1,542.90 1,542.90 32.9K
12:13 1,542.78 1,542.78 1,542.78 1,542.78 18.7K
12:14 1,542.78 1,542.78 1,542.78 1,542.78 92.7K
12:15 1,542.94 1,542.94 1,542.94 1,542.94 10.6K
12:16 1,543.11 1,543.11 1,543.11 1,543.11 38.0K
12:17 1,543.06 1,543.06 1,543.06 1,543.06 20.4K
12:18 1,542.77 1,542.77 1,542.77 1,542.77 544.9K
12:19 1,542.15 1,542.15 1,542.15 1,542.15 13.8K
12:20 1,540.45 1,540.45 1,540.45 1,540.45 10.2K
12:21 1,539.91 1,539.91 1,539.91 1,539.91 32.8K
12:22 1,541.20 1,541.20 1,541.20 1,541.20 12.6K
12:23 1,540.98 1,540.98 1,540.98 1,540.98 72.7K
12:24 1,540.90 1,540.90 1,540.90 1,540.90 18.8K
12:25 1,540.48 1,540.48 1,540.48 1,540.48 12.0K
12:26 1,541.14 1,541.14 1,541.14 1,541.14 59.7K
12:27 1,541.18 1,541.18 1,541.18 1,541.18 22.3K
12:28 1,541.12 1,541.12 1,541.12 1,541.12 10.2K
12:29 1,541.09 1,541.09 1,541.09 1,541.09 29.7K
12:30 1,541.16 1,541.16 1,541.16 1,541.16 22.4K
12:31 1,541.24 1,541.24 1,541.24 1,541.24 12.2K
12:32 1,540.51 1,540.51 1,540.51 1,540.51 30.2K
12:33 1,540.33 1,540.33 1,540.33 1,540.33 17.8K
12:34 1,540.35 1,540.35 1,540.35 1,540.35 21.3K
12:35 1,540.81 1,540.81 1,540.81 1,540.81 36.0K
12:36 1,540.43 1,540.43 1,540.43 1,540.43 47.4K
12:37 1,540.14 1,540.14 1,540.14 1,540.14 21.3K
12:38 1,539.73 1,539.73 1,539.73 1,539.73 35.2K
12:39 1,539.96 1,539.96 1,539.96 1,539.96 19.3K
12:40 1,539.92 1,539.92 1,539.92 1,539.92 27.0K
12:41 1,540.26 1,540.26 1,540.26 1,540.26 31.7K
12:42 1,540.21 1,540.21 1,540.21 1,540.21 29.9K
12:43 1,540.63 1,540.63 1,540.63 1,540.63 19.2K
12:44 1,541.20 1,541.20 1,541.20 1,541.20 19.8K
12:45 1,542.11 1,542.11 1,542.11 1,542.11 34.8K
12:46 1,541.90 1,541.90 1,541.90 1,541.90 25.9K
12:47 1,541.93 1,541.93 1,541.93 1,541.93 6.2K
12:48 1,541.79 1,541.79 1,541.79 1,541.79 30.3K
12:49 1,541.97 1,541.97 1,541.97 1,541.97 27.8K
12:50 1,541.84 1,541.84 1,541.84 1,541.84 117.8K
12:51 1,542.00 1,542.00 1,542.00 1,542.00 34.6K
12:52 1,541.98 1,541.98 1,541.98 1,541.98 12.3K
12:53 1,541.62 1,541.62 1,541.62 1,541.62 14.4K
12:54 1,542.00 1,542.00 1,542.00 1,542.00 7.0K
12:55 1,541.81 1,541.81 1,541.81 1,541.81 12.5K
12:56 1,542.46 1,542.46 1,542.46 1,542.46 15.0K
12:57 1,542.54 1,542.54 1,542.54 1,542.54 15.5K
12:58 1,542.26 1,542.26 1,542.26 1,542.26 260.6K
12:59 1,542.19 1,542.19 1,542.19 1,542.19 14.7K
13:00 1,542.37 1,542.37 1,542.37 1,542.37 62.5K
13:01 1,542.42 1,542.42 1,542.42 1,542.42 14.7K
13:02 1,542.50 1,542.50 1,542.50 1,542.50 10.3K
13:03 1,542.79 1,542.79 1,542.79 1,542.79 22.9K
13:04 1,543.42 1,543.42 1,543.42 1,543.42 58.8K
13:05 1,543.29 1,543.29 1,543.29 1,543.29 26.0K
13:06 1,542.86 1,542.86 1,542.86 1,542.86 8.3K
13:07 1,542.72 1,542.72 1,542.72 1,542.72 13.4K
13:08 1,542.87 1,542.87 1,542.87 1,542.87 17.9K
13:09 1,543.12 1,543.12 1,543.12 1,543.12 23.4K
13:10 1,542.55 1,542.55 1,542.55 1,542.55 14.2K
13:11 1,542.30 1,542.30 1,542.30 1,542.30 24.5K
13:12 1,542.04 1,542.04 1,542.04 1,542.04 12.7K
13:13 1,542.26 1,542.26 1,542.26 1,542.26 11.8K
13:14 1,542.45 1,542.45 1,542.45 1,542.45 72.6K
13:15 1,542.50 1,542.50 1,542.50 1,542.50 8.0K
13:16 1,542.12 1,542.12 1,542.12 1,542.12 13.4K
13:17 1,542.28 1,542.28 1,542.28 1,542.28 12.1K
13:18 1,542.22 1,542.22 1,542.22 1,542.22 13.0K
13:19 1,542.46 1,542.46 1,542.46 1,542.46 44.1K
13:20 1,542.29 1,542.29 1,542.29 1,542.29 12.4K
13:21 1,542.58 1,542.58 1,542.58 1,542.58 14.8K
13:22 1,542.88 1,542.88 1,542.88 1,542.88 9.6K
13:23 1,542.87 1,542.87 1,542.87 1,542.87 23.4K
13:24 1,542.25 1,542.25 1,542.25 1,542.25 10.0K
13:25 1,542.62 1,542.62 1,542.62 1,542.62 18.2K
13:26 1,542.90 1,542.90 1,542.90 1,542.90 7.2K
13:27 1,542.18 1,542.18 1,542.18 1,542.18 37.2K
13:28 1,542.06 1,542.06 1,542.06 1,542.06 62.8K
13:29 1,542.81 1,542.81 1,542.81 1,542.81 25.2K
13:30 1,542.71 1,542.71 1,542.71 1,542.71 18.7K
13:31 1,542.54 1,542.54 1,542.54 1,542.54 36.8K
13:32 1,542.74 1,542.74 1,542.74 1,542.74 7.4K
13:33 1,542.92 1,542.92 1,542.92 1,542.92 19.5K
13:34 1,542.80 1,542.80 1,542.80 1,542.80 13.6K
13:35 1,542.90 1,542.90 1,542.90 1,542.90 15.7K
13:36 1,542.47 1,542.47 1,542.47 1,542.47 24.6K
13:37 1,542.58 1,542.58 1,542.58 1,542.58 20.6K
13:38 1,542.96 1,542.96 1,542.96 1,542.96 8.0K
13:39 1,542.98 1,542.98 1,542.98 1,542.98 18.3K
13:40 1,543.18 1,543.18 1,543.18 1,543.18 72.2K
13:41 1,543.30 1,543.30 1,543.30 1,543.30 41.8K
13:42 1,543.25 1,543.25 1,543.25 1,543.25 26.8K
13:43 1,543.41 1,543.41 1,543.41 1,543.41 5.1K
13:44 1,543.94 1,543.94 1,543.94 1,543.94 47.1K
13:45 1,543.28 1,543.28 1,543.28 1,543.28 49.4K
13:46 1,543.16 1,543.16 1,543.16 1,543.16 19.7K
13:47 1,543.26 1,543.26 1,543.26 1,543.26 11.3K
13:48 1,542.85 1,542.85 1,542.85 1,542.85 8.0K
13:49 1,543.03 1,543.03 1,543.03 1,543.03 30.1K
13:50 1,543.05 1,543.05 1,543.05 1,543.05 118.1K
13:51 1,543.46 1,543.46 1,543.46 1,543.46 24.1K
13:52 1,543.23 1,543.23 1,543.23 1,543.23 45.2K
13:53 1,543.36 1,543.36 1,543.36 1,543.36 42.9K
13:54 1,543.13 1,543.13 1,543.13 1,543.13 74.5K
13:55 1,543.36 1,543.36 1,543.36 1,543.36 9.3K
13:56 1,542.86 1,542.86 1,542.86 1,542.86 17.6K
13:57 1,542.97 1,542.97 1,542.97 1,542.97 9.4K
13:58 1,543.04 1,543.04 1,543.04 1,543.04 25.4K
13:59 1,542.68 1,542.68 1,542.68 1,542.68 16.6K
14:00 1,542.68 1,542.68 1,542.68 1,542.68 49.3K
14:01 1,542.84 1,542.84 1,542.84 1,542.84 42.9K
14:02 1,542.52 1,542.52 1,542.52 1,542.52 17.4K
14:03 1,542.85 1,542.85 1,542.85 1,542.85 12.2K
14:04 1,542.57 1,542.57 1,542.57 1,542.57 22.4K
14:05 1,542.55 1,542.55 1,542.55 1,542.55 12.5K
14:06 1,543.02 1,543.02 1,543.02 1,543.02 12.6K
14:07 1,542.66 1,542.66 1,542.66 1,542.66 29.0K
14:08 1,542.68 1,542.68 1,542.68 1,542.68 36.1K
14:09 1,542.67 1,542.67 1,542.67 1,542.67 25.2K
14:10 1,542.68 1,542.68 1,542.68 1,542.68 128.3K
14:11 1,542.32 1,542.32 1,542.32 1,542.32 30.8K
14:12 1,542.76 1,542.76 1,542.76 1,542.76 16.1K
14:13 1,542.70 1,542.70 1,542.70 1,542.70 48.6K
14:14 1,542.48 1,542.48 1,542.48 1,542.48 90.3K
14:15 1,542.33 1,542.33 1,542.33 1,542.33 50.7K
14:16 1,541.95 1,541.95 1,541.95 1,541.95 29.7K
14:17 1,542.69 1,542.69 1,542.69 1,542.69 390.9K
14:18 1,543.00 1,543.00 1,543.00 1,543.00 42.9K
14:19 1,542.35 1,542.35 1,542.35 1,542.35 11.6K
14:20 1,541.61 1,541.61 1,541.61 1,541.61 48.6K
14:21 1,541.40 1,541.40 1,541.40 1,541.40 88.5K
14:22 1,541.71 1,541.71 1,541.71 1,541.71 44.3K
14:23 1,541.70 1,541.70 1,541.70 1,541.70 144.9K
14:24 1,541.77 1,541.77 1,541.77 1,541.77 41.6K
14:25 1,542.05 1,542.05 1,542.05 1,542.05 20.5K
14:26 1,541.68 1,541.68 1,541.68 1,541.68 29.0K
14:27 1,541.36 1,541.36 1,541.36 1,541.36 6.1K
14:28 1,540.93 1,540.93 1,540.93 1,540.93 32.5K
14:29 1,540.95 1,540.95 1,540.95 1,540.95 134.5K
14:30 1,541.14 1,541.14 1,541.14 1,541.14 28.8K
14:31 1,540.97 1,540.97 1,540.97 1,540.97 16.6K
14:32 1,540.87 1,540.87 1,540.87 1,540.87 31.8K
14:33 1,540.86 1,540.86 1,540.86 1,540.86 15.4K
14:34 1,541.23 1,541.23 1,541.23 1,541.23 38.0K
14:35 1,541.62 1,541.62 1,541.62 1,541.62 19.1K
14:36 1,541.55 1,541.55 1,541.55 1,541.55 32.7K
14:37 1,541.70 1,541.70 1,541.70 1,541.70 18.9K
14:38 1,542.04 1,542.04 1,542.04 1,542.04 8.7K
14:39 1,542.08 1,542.08 1,542.08 1,542.08 19.9K
14:40 1,541.41 1,541.41 1,541.41 1,541.41 55.0K
14:41 1,541.42 1,541.42 1,541.42 1,541.42 58.2K
14:42 1,541.54 1,541.54 1,541.54 1,541.54 6.8K
14:43 1,541.37 1,541.37 1,541.37 1,541.37 19.7K
14:44 1,541.41 1,541.41 1,541.41 1,541.41 13.9K
14:45 1,541.24 1,541.24 1,541.24 1,541.24 25.2K
14:46 1,541.17 1,541.17 1,541.17 1,541.17 15.2K
14:47 1,541.38 1,541.38 1,541.38 1,541.38 67.4K
14:48 1,540.88 1,540.88 1,540.88 1,540.88 24.3K
14:49 1,540.80 1,540.80 1,540.80 1,540.80 27.3K
14:50 1,541.08 1,541.08 1,541.08 1,541.08 11.6K
14:51 1,541.01 1,541.01 1,541.01 1,541.01 86.3K
14:52 1,540.84 1,540.84 1,540.84 1,540.84 64.8K
14:53 1,540.12 1,540.12 1,540.12 1,540.12 15.8K
14:54 1,540.32 1,540.32 1,540.32 1,540.32 23.1K
14:55 1,539.78 1,539.78 1,539.78 1,539.78 117.7K
14:56 1,539.04 1,539.04 1,539.04 1,539.04 16.3K
14:57 1,538.35 1,538.35 1,538.35 1,538.35 20.6K
14:58 1,538.72 1,538.72 1,538.72 1,538.72 24.0K
14:59 1,538.59 1,538.59 1,538.59 1,538.59 56.7K
15:00 1,538.24 1,538.24 1,538.24 1,538.24 23.2K
15:01 1,538.51 1,538.51 1,538.51 1,538.51 18.3K
15:02 1,538.93 1,538.93 1,538.93 1,538.93 30.7K
15:03 1,539.75 1,539.75 1,539.75 1,539.75 72.3K
15:04 1,538.43 1,538.43 1,538.43 1,538.43 35.0K
15:05 1,538.55 1,538.55 1,538.55 1,538.55 27.0K
15:06 1,538.78 1,538.78 1,538.78 1,538.78 24.8K
15:07 1,537.84 1,537.84 1,537.84 1,537.84 40.2K
15:08 1,538.49 1,538.49 1,538.49 1,538.49 28.2K
15:09 1,534.08 1,534.08 1,534.08 1,534.08 37.2K
15:10 1,536.02 1,536.02 1,536.02 1,536.02 61.4K
15:11 1,536.31 1,536.31 1,536.31 1,536.31 29.9K
15:12 1,535.84 1,535.84 1,535.84 1,535.84 16.0K
15:13 1,536.41 1,536.41 1,536.41 1,536.41 15.8K
15:14 1,537.02 1,537.02 1,537.02 1,537.02 25.1K
15:15 1,537.36 1,537.36 1,537.36 1,537.36 13.8K
15:16 1,537.82 1,537.82 1,537.82 1,537.82 26.4K
15:17 1,538.00 1,538.00 1,538.00 1,538.00 5.7K
15:18 1,537.06 1,537.06 1,537.06 1,537.06 83.8K
15:19 1,537.07 1,537.07 1,537.07 1,537.07 20.3K
15:20 1,537.36 1,537.36 1,537.36 1,537.36 25.3K
15:21 1,538.01 1,538.01 1,538.01 1,538.01 17.9K
15:22 1,538.23 1,538.23 1,538.23 1,538.23 46.1K
15:23 1,538.10 1,538.10 1,538.10 1,538.10 45.6K
15:24 1,537.62 1,537.62 1,537.62 1,537.62 22.4K
15:25 1,537.55 1,537.55 1,537.55 1,537.55 27.9K
15:26 1,538.61 1,538.61 1,538.61 1,538.61 38.2K
15:27 1,537.46 1,537.46 1,537.46 1,537.46 39.9K
15:28 1,537.84 1,537.84 1,537.84 1,537.84 25.0K
15:29 1,538.08 1,538.08 1,538.08 1,538.08 31.9K
15:30 1,538.01 1,538.01 1,538.01 1,538.01 101.8K
15:31 1,538.78 1,538.78 1,538.78 1,538.78 57.4K
15:32 1,538.73 1,538.73 1,538.73 1,538.73 66.9K
15:33 1,538.46 1,538.46 1,538.46 1,538.46 64.6K
15:34 1,537.27 1,537.27 1,537.27 1,537.27 60.8K
15:35 1,538.16 1,538.16 1,538.16 1,538.16 37.1K
15:36 1,538.48 1,538.48 1,538.48 1,538.48 32.7K
15:37 1,538.25 1,538.25 1,538.25 1,538.25 26.3K
15:38 1,537.35 1,537.35 1,537.35 1,537.35 66.2K
15:39 1,537.52 1,537.52 1,537.52 1,537.52 60.2K
15:40 1,537.77 1,537.77 1,537.77 1,537.77 68.9K
15:41 1,538.16 1,538.16 1,538.16 1,538.16 59.1K
15:42 1,538.67 1,538.67 1,538.67 1,538.67 39.6K
15:43 1,538.80 1,538.80 1,538.80 1,538.80 80.3K
15:44 1,539.75 1,539.75 1,539.75 1,539.75 223.1K
15:45 1,539.53 1,539.53 1,539.53 1,539.53 27.6K
15:46 1,539.16 1,539.16 1,539.16 1,539.16 73.3K
15:47 1,539.52 1,539.52 1,539.52 1,539.52 35.9K
15:48 1,539.96 1,539.96 1,539.96 1,539.96 39.4K
15:49 1,540.16 1,540.16 1,540.16 1,540.16 49.0K
15:50 1,539.66 1,539.66 1,539.66 1,539.66 111.0K
15:51 1,539.26 1,539.26 1,539.26 1,539.26 69.7K
15:52 1,539.57 1,539.57 1,539.57 1,539.57 248.4K
15:53 1,539.07 1,539.07 1,539.07 1,539.07 45.8K
15:54 1,539.61 1,539.61 1,539.61 1,539.61 49.6K
15:55 1,539.10 1,539.10 1,539.10 1,539.10 116.0K
15:56 1,539.13 1,539.13 1,539.13 1,539.13 56.2K
15:57 1,539.37 1,539.37 1,539.37 1,539.37 46.7K
15:58 1,539.78 1,539.78 1,539.78 1,539.78 25.8K
15:59 1,539.76 1,539.76 1,539.76 1,539.76 69.1K
16:00 1,539.79 1,539.79 1,539.79 1,539.79 48.1K
16:01 1,537.95 1,537.95 1,537.95 1,537.95 69.6K
16:02 1,538.40 1,538.40 1,538.40 1,538.40 49.6K
16:03 1,539.00 1,539.00 1,539.00 1,539.00 31.1K
16:04 1,538.52 1,538.52 1,538.52 1,538.52 56.4K
16:05 1,538.12 1,538.12 1,538.12 1,538.12 189.4K
16:06 1,538.29 1,538.29 1,538.29 1,538.29 90.4K
16:07 1,538.80 1,538.80 1,538.80 1,538.80 28.3K
16:08 1,537.88 1,537.88 1,537.88 1,537.88 61.6K
16:09 1,537.83 1,537.83 1,537.83 1,537.83 43.8K
16:10 1,537.97 1,537.97 1,537.97 1,537.97 55.3K
16:11 1,538.44 1,538.44 1,538.44 1,538.44 57.4K
16:12 1,538.83 1,538.83 1,538.83 1,538.83 285.1K
16:13 1,539.35 1,539.35 1,539.35 1,539.35 75.2K
16:14 1,540.39 1,540.39 1,540.39 1,540.39 89.6K
16:15 1,540.42 1,540.42 1,540.42 1,540.42 26.1K
16:16 1,539.63 1,539.63 1,539.63 1,539.63 21.4K
16:17 1,539.82 1,539.82 1,539.82 1,539.82 79.6K
16:18 1,540.26 1,540.26 1,540.26 1,540.26 35.1K
16:19 1,539.81 1,539.81 1,539.81 1,539.81 28.0K
16:20 1,539.88 1,539.88 1,539.88 1,539.88 46.6K
16:21 1,539.53 1,539.53 1,539.53 1,539.53 62.8K
16:22 1,539.73 1,539.73 1,539.73 1,539.73 25.6K
16:23 1,539.59 1,539.59 1,539.59 1,539.59 121.1K
16:24 1,539.77 1,539.77 1,539.77 1,539.77 56.1K
16:25 1,539.46 1,539.46 1,539.46 1,539.46 20.4K
16:26 1,539.34 1,539.34 1,539.34 1,539.34 39.5K
16:27 1,539.45 1,539.45 1,539.45 1,539.45 41.6K
16:28 1,539.39 1,539.39 1,539.39 1,539.39 46.9K
16:29 1,539.58 1,539.58 1,539.58 1,539.58 42.1K
16:30 1,539.91 1,539.91 1,539.91 1,539.91 106.9K
16:31 1,540.61 1,540.61 1,540.61 1,540.61 169.2K
16:32 1,541.18 1,541.18 1,541.18 1,541.18 32.9K
16:33 1,540.37 1,540.37 1,540.37 1,540.37 17.7K
16:34 1,540.44 1,540.44 1,540.44 1,540.44 27.8K
16:35 1,540.30 1,540.30 1,540.30 1,540.30 36.5K
16:36 1,539.91 1,539.91 1,539.91 1,539.91 30.7K
16:37 1,540.27 1,540.27 1,540.27 1,540.27 530.1K
16:38 1,539.20 1,539.20 1,539.20 1,539.20 51.6K
16:39 1,539.42 1,539.42 1,539.42 1,539.42 69.3K
16:40 1,538.96 1,538.96 1,538.96 1,538.96 62.0K
16:41 1,538.65 1,538.65 1,538.65 1,538.65 68.6K
16:42 1,538.52 1,538.52 1,538.52 1,538.52 39.9K
16:43 1,538.50 1,538.50 1,538.50 1,538.50 56.5K
16:44 1,538.56 1,538.56 1,538.56 1,538.56 45.6K
16:45 1,538.60 1,538.60 1,538.60 1,538.60 88.9K
16:46 1,538.79 1,538.79 1,538.79 1,538.79 40.2K
16:47 1,538.47 1,538.47 1,538.47 1,538.47 57.8K
16:48 1,538.71 1,538.71 1,538.71 1,538.71 95.4K
16:49 1,537.39 1,537.39 1,537.39 1,537.39 40.2K
16:50 1,537.93 1,537.93 1,537.93 1,537.93 43.4K
16:51 1,537.22 1,537.22 1,537.22 1,537.22 42.7K
16:52 1,537.52 1,537.52 1,537.52 1,537.52 130.1K
16:53 1,538.06 1,538.06 1,538.06 1,538.06 45.9K
16:54 1,537.29 1,537.29 1,537.29 1,537.29 60.7K
16:55 1,537.03 1,537.03 1,537.03 1,537.03 37.4K
16:59 1,537.16 1,537.16 1,537.16 1,537.16 7,437.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし