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 1,549.14 1,549.14 1,549.14 1,549.14 670.1K
09:01 1,556.96 1,556.96 1,556.96 1,556.96 226.9K
09:02 1,554.65 1,554.65 1,554.65 1,554.65 325.1K
09:03 1,557.82 1,557.82 1,557.82 1,557.82 131.6K
09:04 1,558.40 1,558.40 1,558.40 1,558.40 68.8K
09:05 1,560.49 1,560.49 1,560.49 1,560.49 112.5K
09:06 1,560.01 1,560.01 1,560.01 1,560.01 92.0K
09:07 1,560.38 1,560.38 1,560.38 1,560.38 36.2K
09:08 1,558.60 1,558.60 1,558.60 1,558.60 59.0K
09:09 1,560.62 1,560.62 1,560.62 1,560.62 270.0K
09:10 1,560.76 1,560.76 1,560.76 1,560.76 98.4K
09:11 1,560.63 1,560.63 1,560.63 1,560.63 162.7K
09:12 1,561.26 1,561.26 1,561.26 1,561.26 114.7K
09:13 1,562.88 1,562.88 1,562.88 1,562.88 144.0K
09:14 1,563.21 1,563.21 1,563.21 1,563.21 102.9K
09:15 1,564.53 1,564.53 1,564.53 1,564.53 54.3K
09:16 1,564.20 1,564.20 1,564.20 1,564.20 101.2K
09:17 1,564.52 1,564.52 1,564.52 1,564.52 63.7K
09:18 1,563.92 1,563.92 1,563.92 1,563.92 47.7K
09:19 1,562.79 1,562.79 1,562.79 1,562.79 48.5K
09:20 1,561.49 1,561.49 1,561.49 1,561.49 104.5K
09:21 1,561.93 1,561.93 1,561.93 1,561.93 62.7K
09:22 1,561.96 1,561.96 1,561.96 1,561.96 46.6K
09:23 1,561.97 1,561.97 1,561.97 1,561.97 595.8K
09:24 1,560.49 1,560.49 1,560.49 1,560.49 617.2K
09:25 1,560.21 1,560.21 1,560.21 1,560.21 156.2K
09:26 1,560.52 1,560.52 1,560.52 1,560.52 99.0K
09:27 1,560.77 1,560.77 1,560.77 1,560.77 100.8K
09:28 1,560.72 1,560.72 1,560.72 1,560.72 132.9K
09:29 1,561.44 1,561.44 1,561.44 1,561.44 30.7K
09:30 1,561.50 1,561.50 1,561.50 1,561.50 89.1K
09:31 1,561.75 1,561.75 1,561.75 1,561.75 35.5K
09:32 1,560.89 1,560.89 1,560.89 1,560.89 46.2K
09:33 1,560.94 1,560.94 1,560.94 1,560.94 54.6K
09:34 1,561.61 1,561.61 1,561.61 1,561.61 528.5K
09:35 1,561.00 1,561.00 1,561.00 1,561.00 124.2K
09:36 1,561.09 1,561.09 1,561.09 1,561.09 568.7K
09:37 1,561.53 1,561.53 1,561.53 1,561.53 154.0K
09:38 1,562.11 1,562.11 1,562.11 1,562.11 0.0K
09:39 1,561.68 1,561.68 1,561.68 1,561.68 98.1K
09:40 1,560.84 1,560.84 1,560.84 1,560.84 139.7K
09:41 1,561.20 1,561.20 1,561.20 1,561.20 37.8K
09:42 1,561.70 1,561.70 1,561.70 1,561.70 72.2K
09:43 1,561.39 1,561.39 1,561.39 1,561.39 33.4K
09:44 1,562.88 1,562.88 1,562.88 1,562.88 70.6K
09:45 1,561.41 1,561.41 1,561.41 1,561.41 60.2K
09:46 1,559.57 1,559.57 1,559.57 1,559.57 84.7K
09:47 1,559.94 1,559.94 1,559.94 1,559.94 141.1K
09:48 1,560.28 1,560.28 1,560.28 1,560.28 18.3K
09:49 1,562.37 1,562.37 1,562.37 1,562.37 38.3K
09:50 1,563.71 1,563.71 1,563.71 1,563.71 21.7K
09:51 1,563.76 1,563.76 1,563.76 1,563.76 144.1K
09:52 1,564.16 1,564.16 1,564.16 1,564.16 308.9K
09:53 1,564.91 1,564.91 1,564.91 1,564.91 55.0K
09:54 1,565.34 1,565.34 1,565.34 1,565.34 77.5K
09:55 1,565.31 1,565.31 1,565.31 1,565.31 275.4K
09:56 1,563.77 1,563.77 1,563.77 1,563.77 84.0K
09:57 1,564.40 1,564.40 1,564.40 1,564.40 35.0K
09:58 1,563.49 1,563.49 1,563.49 1,563.49 86.8K
09:59 1,564.45 1,564.45 1,564.45 1,564.45 69.9K
10:00 1,564.47 1,564.47 1,564.47 1,564.47 64.9K
10:01 1,564.03 1,564.03 1,564.03 1,564.03 80.4K
10:02 1,563.07 1,563.07 1,563.07 1,563.07 42.8K
10:03 1,561.89 1,561.89 1,561.89 1,561.89 64.8K
10:04 1,562.82 1,562.82 1,562.82 1,562.82 55.0K
10:05 1,561.96 1,561.96 1,561.96 1,561.96 49.5K
10:06 1,563.07 1,563.07 1,563.07 1,563.07 58.2K
10:07 1,563.61 1,563.61 1,563.61 1,563.61 88.7K
10:08 1,563.56 1,563.56 1,563.56 1,563.56 35.8K
10:09 1,562.91 1,562.91 1,562.91 1,562.91 41.2K
10:10 1,560.74 1,560.74 1,560.74 1,560.74 35.9K
10:11 1,561.18 1,561.18 1,561.18 1,561.18 44.8K
10:12 1,561.48 1,561.48 1,561.48 1,561.48 235.0K
10:13 1,561.53 1,561.53 1,561.53 1,561.53 225.6K
10:14 1,561.79 1,561.79 1,561.79 1,561.79 53.1K
10:15 1,560.86 1,560.86 1,560.86 1,560.86 85.1K
10:16 1,561.26 1,561.26 1,561.26 1,561.26 46.0K
10:17 1,561.41 1,561.41 1,561.41 1,561.41 66.5K
10:18 1,561.63 1,561.63 1,561.63 1,561.63 79.0K
10:19 1,562.12 1,562.12 1,562.12 1,562.12 101.9K
10:20 1,562.21 1,562.21 1,562.21 1,562.21 126.7K
10:21 1,562.53 1,562.53 1,562.53 1,562.53 164.7K
10:22 1,562.65 1,562.65 1,562.65 1,562.65 177.7K
10:23 1,562.44 1,562.44 1,562.44 1,562.44 129.0K
10:24 1,562.43 1,562.43 1,562.43 1,562.43 9.8K
10:25 1,562.84 1,562.84 1,562.84 1,562.84 31.8K
10:26 1,562.72 1,562.72 1,562.72 1,562.72 25.9K
10:27 1,563.47 1,563.47 1,563.47 1,563.47 49.1K
10:28 1,563.08 1,563.08 1,563.08 1,563.08 42.0K
10:29 1,562.83 1,562.83 1,562.83 1,562.83 498.9K
10:30 1,562.46 1,562.46 1,562.46 1,562.46 14.1K
10:31 1,562.92 1,562.92 1,562.92 1,562.92 70.1K
10:32 1,563.46 1,563.46 1,563.46 1,563.46 20.5K
10:33 1,563.57 1,563.57 1,563.57 1,563.57 78.9K
10:34 1,563.50 1,563.50 1,563.50 1,563.50 35.5K
10:35 1,563.93 1,563.93 1,563.93 1,563.93 57.2K
10:36 1,564.44 1,564.44 1,564.44 1,564.44 61.6K
10:37 1,564.92 1,564.92 1,564.92 1,564.92 27.8K
10:38 1,565.47 1,565.47 1,565.47 1,565.47 20.4K
10:39 1,565.71 1,565.71 1,565.71 1,565.71 32.2K
10:40 1,565.71 1,565.71 1,565.71 1,565.71 33.4K
10:41 1,565.69 1,565.69 1,565.69 1,565.69 21.5K
10:42 1,565.41 1,565.41 1,565.41 1,565.41 19.5K
10:43 1,565.86 1,565.86 1,565.86 1,565.86 25.6K
10:44 1,565.15 1,565.15 1,565.15 1,565.15 32.3K
10:45 1,565.14 1,565.14 1,565.14 1,565.14 16.8K
10:46 1,565.25 1,565.25 1,565.25 1,565.25 6.2K
10:47 1,565.77 1,565.77 1,565.77 1,565.77 31.6K
10:48 1,566.22 1,566.22 1,566.22 1,566.22 13.6K
10:49 1,567.05 1,567.05 1,567.05 1,567.05 28.0K
10:50 1,566.60 1,566.60 1,566.60 1,566.60 294.3K
10:51 1,566.13 1,566.13 1,566.13 1,566.13 19.5K
10:52 1,566.15 1,566.15 1,566.15 1,566.15 138.0K
10:53 1,566.23 1,566.23 1,566.23 1,566.23 28.6K
10:54 1,566.42 1,566.42 1,566.42 1,566.42 39.2K
10:55 1,566.44 1,566.44 1,566.44 1,566.44 28.7K
10:56 1,566.23 1,566.23 1,566.23 1,566.23 21.2K
10:57 1,566.71 1,566.71 1,566.71 1,566.71 17.7K
10:58 1,566.68 1,566.68 1,566.68 1,566.68 23.9K
10:59 1,567.66 1,567.66 1,567.66 1,567.66 16.1K
11:00 1,567.52 1,567.52 1,567.52 1,567.52 25.3K
11:01 1,567.18 1,567.18 1,567.18 1,567.18 140.1K
11:02 1,566.75 1,566.75 1,566.75 1,566.75 173.6K
11:03 1,566.74 1,566.74 1,566.74 1,566.74 63.6K
11:04 1,566.35 1,566.35 1,566.35 1,566.35 137.3K
11:05 1,566.71 1,566.71 1,566.71 1,566.71 82.2K
11:06 1,566.69 1,566.69 1,566.69 1,566.69 59.8K
11:07 1,566.85 1,566.85 1,566.85 1,566.85 13.7K
11:08 1,566.75 1,566.75 1,566.75 1,566.75 16.8K
11:09 1,567.71 1,567.71 1,567.71 1,567.71 26.7K
11:10 1,566.56 1,566.56 1,566.56 1,566.56 33.0K
11:11 1,566.93 1,566.93 1,566.93 1,566.93 313.2K
11:12 1,567.33 1,567.33 1,567.33 1,567.33 10.0K
11:13 1,568.01 1,568.01 1,568.01 1,568.01 27.0K
11:14 1,567.96 1,567.96 1,567.96 1,567.96 186.2K
11:15 1,568.48 1,568.48 1,568.48 1,568.48 70.2K
11:16 1,569.39 1,569.39 1,569.39 1,569.39 117.8K
11:17 1,569.29 1,569.29 1,569.29 1,569.29 31.4K
11:18 1,569.02 1,569.02 1,569.02 1,569.02 16.0K
11:19 1,568.74 1,568.74 1,568.74 1,568.74 73.6K
11:20 1,569.01 1,569.01 1,569.01 1,569.01 31.6K
11:21 1,569.38 1,569.38 1,569.38 1,569.38 21.8K
11:22 1,569.12 1,569.12 1,569.12 1,569.12 33.1K
11:23 1,568.92 1,568.92 1,568.92 1,568.92 22.2K
11:24 1,567.92 1,567.92 1,567.92 1,567.92 604.2K
11:25 1,567.59 1,567.59 1,567.59 1,567.59 23.1K
11:26 1,567.21 1,567.21 1,567.21 1,567.21 148.0K
11:27 1,567.01 1,567.01 1,567.01 1,567.01 23.4K
11:28 1,567.84 1,567.84 1,567.84 1,567.84 15.3K
11:29 1,567.82 1,567.82 1,567.82 1,567.82 31.7K
11:30 1,567.92 1,567.92 1,567.92 1,567.92 13.6K
11:31 1,568.28 1,568.28 1,568.28 1,568.28 20.2K
11:32 1,568.51 1,568.51 1,568.51 1,568.51 20.5K
11:33 1,568.65 1,568.65 1,568.65 1,568.65 38.4K
11:34 1,569.64 1,569.64 1,569.64 1,569.64 132.4K
11:35 1,569.31 1,569.31 1,569.31 1,569.31 180.0K
11:36 1,568.77 1,568.77 1,568.77 1,568.77 75.2K
11:37 1,569.11 1,569.11 1,569.11 1,569.11 77.0K
11:38 1,569.22 1,569.22 1,569.22 1,569.22 52.4K
11:39 1,569.10 1,569.10 1,569.10 1,569.10 36.0K
11:40 1,569.57 1,569.57 1,569.57 1,569.57 43.5K
11:41 1,569.19 1,569.19 1,569.19 1,569.19 25.4K
11:42 1,569.66 1,569.66 1,569.66 1,569.66 18.4K
11:43 1,569.93 1,569.93 1,569.93 1,569.93 29.9K
11:44 1,569.98 1,569.98 1,569.98 1,569.98 47.5K
11:45 1,570.17 1,570.17 1,570.17 1,570.17 13.5K
11:46 1,570.15 1,570.15 1,570.15 1,570.15 27.3K
11:47 1,569.70 1,569.70 1,569.70 1,569.70 45.9K
11:48 1,569.60 1,569.60 1,569.60 1,569.60 23.8K
11:49 1,569.92 1,569.92 1,569.92 1,569.92 22.1K
11:50 1,571.22 1,571.22 1,571.22 1,571.22 37.0K
11:51 1,572.28 1,572.28 1,572.28 1,572.28 61.7K
11:52 1,572.06 1,572.06 1,572.06 1,572.06 57.6K
11:53 1,572.18 1,572.18 1,572.18 1,572.18 56.1K
11:54 1,572.67 1,572.67 1,572.67 1,572.67 29.4K
11:55 1,572.12 1,572.12 1,572.12 1,572.12 35.1K
11:56 1,572.92 1,572.92 1,572.92 1,572.92 39.6K
11:57 1,572.84 1,572.84 1,572.84 1,572.84 26.4K
11:58 1,573.19 1,573.19 1,573.19 1,573.19 38.7K
11:59 1,573.63 1,573.63 1,573.63 1,573.63 69.4K
12:00 1,572.68 1,572.68 1,572.68 1,572.68 30.1K
12:01 1,572.00 1,572.00 1,572.00 1,572.00 19.1K
12:02 1,568.26 1,568.26 1,568.26 1,568.26 64.3K
12:03 1,568.92 1,568.92 1,568.92 1,568.92 38.6K
12:04 1,568.51 1,568.51 1,568.51 1,568.51 51.6K
12:05 1,567.91 1,567.91 1,567.91 1,567.91 20.1K
12:06 1,567.92 1,567.92 1,567.92 1,567.92 32.8K
12:07 1,568.75 1,568.75 1,568.75 1,568.75 148.4K
12:08 1,568.83 1,568.83 1,568.83 1,568.83 133.5K
12:09 1,569.02 1,569.02 1,569.02 1,569.02 100.7K
12:10 1,568.91 1,568.91 1,568.91 1,568.91 16.3K
12:11 1,568.89 1,568.89 1,568.89 1,568.89 54.6K
12:12 1,569.38 1,569.38 1,569.38 1,569.38 38.9K
12:13 1,568.94 1,568.94 1,568.94 1,568.94 86.7K
12:14 1,570.20 1,570.20 1,570.20 1,570.20 17.0K
12:15 1,569.79 1,569.79 1,569.79 1,569.79 55.4K
12:16 1,569.45 1,569.45 1,569.45 1,569.45 6.4K
12:17 1,568.86 1,568.86 1,568.86 1,568.86 119.7K
12:18 1,569.18 1,569.18 1,569.18 1,569.18 12.6K
12:19 1,569.24 1,569.24 1,569.24 1,569.24 18.5K
12:20 1,569.16 1,569.16 1,569.16 1,569.16 8.3K
12:21 1,569.53 1,569.53 1,569.53 1,569.53 17.2K
12:22 1,569.79 1,569.79 1,569.79 1,569.79 59.6K
12:23 1,569.72 1,569.72 1,569.72 1,569.72 30.9K
12:24 1,570.38 1,570.38 1,570.38 1,570.38 20.7K
12:25 1,571.01 1,571.01 1,571.01 1,571.01 342.2K
12:26 1,569.92 1,569.92 1,569.92 1,569.92 8.2K
12:27 1,569.64 1,569.64 1,569.64 1,569.64 45.3K
12:28 1,569.31 1,569.31 1,569.31 1,569.31 20.6K
12:29 1,569.87 1,569.87 1,569.87 1,569.87 16.2K
12:30 1,569.46 1,569.46 1,569.46 1,569.46 45.7K
12:31 1,569.97 1,569.97 1,569.97 1,569.97 47.9K
12:32 1,570.01 1,570.01 1,570.01 1,570.01 12.3K
12:33 1,569.17 1,569.17 1,569.17 1,569.17 41.7K
12:34 1,569.43 1,569.43 1,569.43 1,569.43 23.8K
12:35 1,569.34 1,569.34 1,569.34 1,569.34 10.7K
12:36 1,569.33 1,569.33 1,569.33 1,569.33 92.3K
12:37 1,569.23 1,569.23 1,569.23 1,569.23 19.7K
12:38 1,569.43 1,569.43 1,569.43 1,569.43 16.5K
12:39 1,569.25 1,569.25 1,569.25 1,569.25 16.1K
12:40 1,569.31 1,569.31 1,569.31 1,569.31 19.2K
12:41 1,569.22 1,569.22 1,569.22 1,569.22 5.6K
12:42 1,569.44 1,569.44 1,569.44 1,569.44 12.0K
12:43 1,569.38 1,569.38 1,569.38 1,569.38 12.0K
12:44 1,569.92 1,569.92 1,569.92 1,569.92 13.4K
12:45 1,569.67 1,569.67 1,569.67 1,569.67 13.0K
12:46 1,569.77 1,569.77 1,569.77 1,569.77 13.2K
12:47 1,569.22 1,569.22 1,569.22 1,569.22 21.8K
12:48 1,569.37 1,569.37 1,569.37 1,569.37 102.5K
12:49 1,569.23 1,569.23 1,569.23 1,569.23 16.2K
12:50 1,569.17 1,569.17 1,569.17 1,569.17 58.3K
12:51 1,569.09 1,569.09 1,569.09 1,569.09 21.6K
12:52 1,568.57 1,568.57 1,568.57 1,568.57 16.9K
12:53 1,568.67 1,568.67 1,568.67 1,568.67 6.8K
12:54 1,568.79 1,568.79 1,568.79 1,568.79 54.6K
12:55 1,568.40 1,568.40 1,568.40 1,568.40 57.4K
12:56 1,567.97 1,567.97 1,567.97 1,567.97 32.0K
12:57 1,567.94 1,567.94 1,567.94 1,567.94 18.4K
12:58 1,567.74 1,567.74 1,567.74 1,567.74 15.0K
12:59 1,566.30 1,566.30 1,566.30 1,566.30 35.8K
13:00 1,564.69 1,564.69 1,564.69 1,564.69 60.6K
13:01 1,564.70 1,564.70 1,564.70 1,564.70 12.8K
13:02 1,564.32 1,564.32 1,564.32 1,564.32 14.3K
13:03 1,564.00 1,564.00 1,564.00 1,564.00 29.1K
13:04 1,564.34 1,564.34 1,564.34 1,564.34 15.3K
13:05 1,564.06 1,564.06 1,564.06 1,564.06 7.0K
13:06 1,564.07 1,564.07 1,564.07 1,564.07 27.9K
13:07 1,563.91 1,563.91 1,563.91 1,563.91 30.6K
13:08 1,564.61 1,564.61 1,564.61 1,564.61 19.0K
13:09 1,564.20 1,564.20 1,564.20 1,564.20 8.6K
13:10 1,564.03 1,564.03 1,564.03 1,564.03 28.0K
13:11 1,563.73 1,563.73 1,563.73 1,563.73 14.3K
13:12 1,563.84 1,563.84 1,563.84 1,563.84 9.7K
13:13 1,563.99 1,563.99 1,563.99 1,563.99 14.3K
13:14 1,564.20 1,564.20 1,564.20 1,564.20 5.9K
13:15 1,564.06 1,564.06 1,564.06 1,564.06 31.6K
13:16 1,564.76 1,564.76 1,564.76 1,564.76 19.3K
13:17 1,565.01 1,565.01 1,565.01 1,565.01 35.6K
13:18 1,564.88 1,564.88 1,564.88 1,564.88 34.9K
13:19 1,564.89 1,564.89 1,564.89 1,564.89 15.5K
13:20 1,565.10 1,565.10 1,565.10 1,565.10 16.5K
13:21 1,565.92 1,565.92 1,565.92 1,565.92 23.1K
13:22 1,565.66 1,565.66 1,565.66 1,565.66 7.7K
13:23 1,565.44 1,565.44 1,565.44 1,565.44 12.5K
13:24 1,565.29 1,565.29 1,565.29 1,565.29 10.5K
13:25 1,565.14 1,565.14 1,565.14 1,565.14 34.3K
13:26 1,565.13 1,565.13 1,565.13 1,565.13 22.1K
13:27 1,565.00 1,565.00 1,565.00 1,565.00 29.5K
13:28 1,565.26 1,565.26 1,565.26 1,565.26 15.3K
13:29 1,565.21 1,565.21 1,565.21 1,565.21 21.5K
13:30 1,565.09 1,565.09 1,565.09 1,565.09 13.8K
13:31 1,565.10 1,565.10 1,565.10 1,565.10 5.7K
13:32 1,564.93 1,564.93 1,564.93 1,564.93 88.2K
13:33 1,564.78 1,564.78 1,564.78 1,564.78 8.3K
13:34 1,564.65 1,564.65 1,564.65 1,564.65 11.0K
13:35 1,564.28 1,564.28 1,564.28 1,564.28 12.8K
13:36 1,564.52 1,564.52 1,564.52 1,564.52 55.8K
13:37 1,564.58 1,564.58 1,564.58 1,564.58 40.4K
13:38 1,563.53 1,563.53 1,563.53 1,563.53 11.9K
13:39 1,563.88 1,563.88 1,563.88 1,563.88 13.6K
13:40 1,563.78 1,563.78 1,563.78 1,563.78 29.7K
13:41 1,563.37 1,563.37 1,563.37 1,563.37 41.2K
13:42 1,563.22 1,563.22 1,563.22 1,563.22 18.4K
13:43 1,562.72 1,562.72 1,562.72 1,562.72 50.8K
13:44 1,562.26 1,562.26 1,562.26 1,562.26 31.2K
13:45 1,562.56 1,562.56 1,562.56 1,562.56 16.7K
13:46 1,562.44 1,562.44 1,562.44 1,562.44 38.9K
13:47 1,562.58 1,562.58 1,562.58 1,562.58 27.5K
13:48 1,562.49 1,562.49 1,562.49 1,562.49 11.6K
13:49 1,562.79 1,562.79 1,562.79 1,562.79 17.6K
13:50 1,562.21 1,562.21 1,562.21 1,562.21 16.5K
13:51 1,561.65 1,561.65 1,561.65 1,561.65 37.0K
13:52 1,562.56 1,562.56 1,562.56 1,562.56 87.1K
13:53 1,562.28 1,562.28 1,562.28 1,562.28 17.2K
13:54 1,561.79 1,561.79 1,561.79 1,561.79 19.3K
13:55 1,561.34 1,561.34 1,561.34 1,561.34 14.2K
13:56 1,562.04 1,562.04 1,562.04 1,562.04 95.7K
13:57 1,561.86 1,561.86 1,561.86 1,561.86 33.0K
13:58 1,561.99 1,561.99 1,561.99 1,561.99 161.6K
13:59 1,562.49 1,562.49 1,562.49 1,562.49 15.2K
14:00 1,561.95 1,561.95 1,561.95 1,561.95 151.2K
14:01 1,561.57 1,561.57 1,561.57 1,561.57 34.8K
14:02 1,561.24 1,561.24 1,561.24 1,561.24 26.3K
14:03 1,561.24 1,561.24 1,561.24 1,561.24 18.1K
14:04 1,560.96 1,560.96 1,560.96 1,560.96 16.3K
14:05 1,557.90 1,557.90 1,557.90 1,557.90 105.2K
14:06 1,559.16 1,559.16 1,559.16 1,559.16 39.5K
14:07 1,558.83 1,558.83 1,558.83 1,558.83 30.8K
14:08 1,559.28 1,559.28 1,559.28 1,559.28 29.8K
14:09 1,558.37 1,558.37 1,558.37 1,558.37 49.4K
14:10 1,558.31 1,558.31 1,558.31 1,558.31 18.2K
14:11 1,558.64 1,558.64 1,558.64 1,558.64 41.6K
14:12 1,558.87 1,558.87 1,558.87 1,558.87 52.0K
14:13 1,558.56 1,558.56 1,558.56 1,558.56 32.8K
14:14 1,558.97 1,558.97 1,558.97 1,558.97 47.2K
14:15 1,559.50 1,559.50 1,559.50 1,559.50 35.6K
14:16 1,559.77 1,559.77 1,559.77 1,559.77 50.8K
14:17 1,559.89 1,559.89 1,559.89 1,559.89 15.1K
14:18 1,559.47 1,559.47 1,559.47 1,559.47 45.2K
14:19 1,559.63 1,559.63 1,559.63 1,559.63 36.0K
14:20 1,559.75 1,559.75 1,559.75 1,559.75 16.6K
14:21 1,560.17 1,560.17 1,560.17 1,560.17 18.4K
14:22 1,560.31 1,560.31 1,560.31 1,560.31 17.6K
14:23 1,560.57 1,560.57 1,560.57 1,560.57 15.4K
14:24 1,560.86 1,560.86 1,560.86 1,560.86 34.9K
14:25 1,560.95 1,560.95 1,560.95 1,560.95 14.3K
14:26 1,560.88 1,560.88 1,560.88 1,560.88 36.5K
14:27 1,561.00 1,561.00 1,561.00 1,561.00 53.4K
14:28 1,559.95 1,559.95 1,559.95 1,559.95 54.0K
14:29 1,559.97 1,559.97 1,559.97 1,559.97 56.9K
14:30 1,560.14 1,560.14 1,560.14 1,560.14 18.0K
14:31 1,559.46 1,559.46 1,559.46 1,559.46 20.5K
14:32 1,559.67 1,559.67 1,559.67 1,559.67 26.8K
14:33 1,560.39 1,560.39 1,560.39 1,560.39 66.7K
14:34 1,559.91 1,559.91 1,559.91 1,559.91 29.6K
14:35 1,560.06 1,560.06 1,560.06 1,560.06 37.1K
14:36 1,559.68 1,559.68 1,559.68 1,559.68 20.2K
14:37 1,559.56 1,559.56 1,559.56 1,559.56 7.9K
14:38 1,559.70 1,559.70 1,559.70 1,559.70 25.4K
14:39 1,560.48 1,560.48 1,560.48 1,560.48 9.9K
14:40 1,560.57 1,560.57 1,560.57 1,560.57 15.9K
14:41 1,561.06 1,561.06 1,561.06 1,561.06 19.7K
14:42 1,561.02 1,561.02 1,561.02 1,561.02 20.5K
14:43 1,561.51 1,561.51 1,561.51 1,561.51 60.1K
14:44 1,562.27 1,562.27 1,562.27 1,562.27 56.8K
14:45 1,561.10 1,561.10 1,561.10 1,561.10 45.2K
14:46 1,561.52 1,561.52 1,561.52 1,561.52 18.7K
14:47 1,561.39 1,561.39 1,561.39 1,561.39 108.6K
14:48 1,561.16 1,561.16 1,561.16 1,561.16 21.1K
14:49 1,561.75 1,561.75 1,561.75 1,561.75 8.0K
14:50 1,561.42 1,561.42 1,561.42 1,561.42 8.2K
14:51 1,561.51 1,561.51 1,561.51 1,561.51 14.4K
14:52 1,561.49 1,561.49 1,561.49 1,561.49 4.9K
14:53 1,561.37 1,561.37 1,561.37 1,561.37 16.1K
14:54 1,560.80 1,560.80 1,560.80 1,560.80 35.1K
14:55 1,561.16 1,561.16 1,561.16 1,561.16 708.9K
14:56 1,561.49 1,561.49 1,561.49 1,561.49 26.8K
14:57 1,560.37 1,560.37 1,560.37 1,560.37 79.5K
14:58 1,561.16 1,561.16 1,561.16 1,561.16 18.9K
14:59 1,561.16 1,561.16 1,561.16 1,561.16 20.6K
15:00 1,561.32 1,561.32 1,561.32 1,561.32 18.1K
15:01 1,561.15 1,561.15 1,561.15 1,561.15 23.3K
15:02 1,561.78 1,561.78 1,561.78 1,561.78 31.3K
15:03 1,569.83 1,569.83 1,569.83 1,569.83 178.3K
15:04 1,568.80 1,568.80 1,568.80 1,568.80 117.4K
15:05 1,568.40 1,568.40 1,568.40 1,568.40 48.9K
15:06 1,569.95 1,569.95 1,569.95 1,569.95 52.6K
15:07 1,570.06 1,570.06 1,570.06 1,570.06 71.2K
15:08 1,568.61 1,568.61 1,568.61 1,568.61 28.5K
15:09 1,571.82 1,571.82 1,571.82 1,571.82 86.6K
15:10 1,573.65 1,573.65 1,573.65 1,573.65 122.1K
15:11 1,575.19 1,575.19 1,575.19 1,575.19 45.4K
15:12 1,579.23 1,579.23 1,579.23 1,579.23 32.5K
15:13 1,579.11 1,579.11 1,579.11 1,579.11 38.9K
15:14 1,579.95 1,579.95 1,579.95 1,579.95 68.6K
15:15 1,579.76 1,579.76 1,579.76 1,579.76 38.2K
15:16 1,582.58 1,582.58 1,582.58 1,582.58 44.6K
15:17 1,585.79 1,585.79 1,585.79 1,585.79 55.8K
15:18 1,588.05 1,588.05 1,588.05 1,588.05 166.5K
15:19 1,586.99 1,586.99 1,586.99 1,586.99 59.0K
15:20 1,585.46 1,585.46 1,585.46 1,585.46 48.1K
15:21 1,588.09 1,588.09 1,588.09 1,588.09 65.8K
15:22 1,587.68 1,587.68 1,587.68 1,587.68 48.6K
15:23 1,589.83 1,589.83 1,589.83 1,589.83 56.2K
15:24 1,584.94 1,584.94 1,584.94 1,584.94 63.1K
15:25 1,579.78 1,579.78 1,579.78 1,579.78 101.5K
15:26 1,581.99 1,581.99 1,581.99 1,581.99 52.5K
15:27 1,583.04 1,583.04 1,583.04 1,583.04 75.9K
15:28 1,585.41 1,585.41 1,585.41 1,585.41 57.2K
15:29 1,586.57 1,586.57 1,586.57 1,586.57 49.5K
15:30 1,584.84 1,584.84 1,584.84 1,584.84 92.5K
15:31 1,583.39 1,583.39 1,583.39 1,583.39 122.5K
15:32 1,580.37 1,580.37 1,580.37 1,580.37 42.8K
15:33 1,575.14 1,575.14 1,575.14 1,575.14 100.6K
15:34 1,571.47 1,571.47 1,571.47 1,571.47 97.7K
15:35 1,571.54 1,571.54 1,571.54 1,571.54 107.7K
15:36 1,570.43 1,570.43 1,570.43 1,570.43 53.5K
15:37 1,569.91 1,569.91 1,569.91 1,569.91 82.0K
15:38 1,571.82 1,571.82 1,571.82 1,571.82 74.2K
15:39 1,572.15 1,572.15 1,572.15 1,572.15 29.1K
15:40 1,571.92 1,571.92 1,571.92 1,571.92 56.0K
15:41 1,570.58 1,570.58 1,570.58 1,570.58 50.7K
15:42 1,570.50 1,570.50 1,570.50 1,570.50 64.2K
15:43 1,570.51 1,570.51 1,570.51 1,570.51 37.2K
15:44 1,572.08 1,572.08 1,572.08 1,572.08 56.6K
15:45 1,571.96 1,571.96 1,571.96 1,571.96 64.1K
15:46 1,571.07 1,571.07 1,571.07 1,571.07 79.4K
15:47 1,570.21 1,570.21 1,570.21 1,570.21 60.1K
15:48 1,569.85 1,569.85 1,569.85 1,569.85 128.4K
15:49 1,570.19 1,570.19 1,570.19 1,570.19 176.8K
15:50 1,570.23 1,570.23 1,570.23 1,570.23 71.7K
15:51 1,569.96 1,569.96 1,569.96 1,569.96 180.8K
15:52 1,568.86 1,568.86 1,568.86 1,568.86 60.3K
15:53 1,569.04 1,569.04 1,569.04 1,569.04 75.7K
15:54 1,568.15 1,568.15 1,568.15 1,568.15 47.8K
15:55 1,568.63 1,568.63 1,568.63 1,568.63 87.4K
15:56 1,569.70 1,569.70 1,569.70 1,569.70 140.8K
15:57 1,568.68 1,568.68 1,568.68 1,568.68 66.8K
15:58 1,565.64 1,565.64 1,565.64 1,565.64 80.8K
15:59 1,566.18 1,566.18 1,566.18 1,566.18 96.4K
16:00 1,567.05 1,567.05 1,567.05 1,567.05 185.0K
16:01 1,568.23 1,568.23 1,568.23 1,568.23 25.6K
16:02 1,568.86 1,568.86 1,568.86 1,568.86 24.1K
16:03 1,570.69 1,570.69 1,570.69 1,570.69 39.5K
16:04 1,569.33 1,569.33 1,569.33 1,569.33 40.5K
16:05 1,569.06 1,569.06 1,569.06 1,569.06 373.2K
16:06 1,570.40 1,570.40 1,570.40 1,570.40 22.7K
16:07 1,570.06 1,570.06 1,570.06 1,570.06 52.3K
16:08 1,571.77 1,571.77 1,571.77 1,571.77 47.9K
16:09 1,571.77 1,571.77 1,571.77 1,571.77 90.5K
16:10 1,571.64 1,571.64 1,571.64 1,571.64 121.6K
16:11 1,570.17 1,570.17 1,570.17 1,570.17 64.1K
16:12 1,570.65 1,570.65 1,570.65 1,570.65 110.9K
16:13 1,569.66 1,569.66 1,569.66 1,569.66 68.4K
16:14 1,570.75 1,570.75 1,570.75 1,570.75 44.6K
16:15 1,570.12 1,570.12 1,570.12 1,570.12 28.8K
16:16 1,570.28 1,570.28 1,570.28 1,570.28 31.7K
16:17 1,569.61 1,569.61 1,569.61 1,569.61 36.7K
16:18 1,570.17 1,570.17 1,570.17 1,570.17 33.6K
16:19 1,570.58 1,570.58 1,570.58 1,570.58 34.2K
16:20 1,571.01 1,571.01 1,571.01 1,571.01 29.9K
16:21 1,569.85 1,569.85 1,569.85 1,569.85 20.2K
16:22 1,569.46 1,569.46 1,569.46 1,569.46 36.3K
16:23 1,570.75 1,570.75 1,570.75 1,570.75 31.0K
16:24 1,569.32 1,569.32 1,569.32 1,569.32 45.8K
16:25 1,569.53 1,569.53 1,569.53 1,569.53 20.3K
16:26 1,570.35 1,570.35 1,570.35 1,570.35 65.5K
16:27 1,569.67 1,569.67 1,569.67 1,569.67 22.5K
16:28 1,569.37 1,569.37 1,569.37 1,569.37 109.0K
16:29 1,570.37 1,570.37 1,570.37 1,570.37 35.6K
16:30 1,569.42 1,569.42 1,569.42 1,569.42 39.3K
16:31 1,567.53 1,567.53 1,567.53 1,567.53 28.7K
16:32 1,567.57 1,567.57 1,567.57 1,567.57 68.6K
16:33 1,568.12 1,568.12 1,568.12 1,568.12 79.4K
16:34 1,568.14 1,568.14 1,568.14 1,568.14 56.3K
16:35 1,568.76 1,568.76 1,568.76 1,568.76 39.4K
16:36 1,567.30 1,567.30 1,567.30 1,567.30 53.4K
16:37 1,567.39 1,567.39 1,567.39 1,567.39 33.1K
16:38 1,568.09 1,568.09 1,568.09 1,568.09 94.3K
16:39 1,568.20 1,568.20 1,568.20 1,568.20 22.8K
16:40 1,568.77 1,568.77 1,568.77 1,568.77 29.2K
16:41 1,569.28 1,569.28 1,569.28 1,569.28 28.3K
16:42 1,569.75 1,569.75 1,569.75 1,569.75 51.8K
16:43 1,570.72 1,570.72 1,570.72 1,570.72 124.3K
16:44 1,570.62 1,570.62 1,570.62 1,570.62 84.2K
16:45 1,570.32 1,570.32 1,570.32 1,570.32 38.2K
16:46 1,570.28 1,570.28 1,570.28 1,570.28 77.1K
16:47 1,570.38 1,570.38 1,570.38 1,570.38 60.9K
16:48 1,571.26 1,571.26 1,571.26 1,571.26 111.1K
16:49 1,572.50 1,572.50 1,572.50 1,572.50 100.5K
16:50 1,573.76 1,573.76 1,573.76 1,573.76 152.8K
16:51 1,573.63 1,573.63 1,573.63 1,573.63 54.0K
16:52 1,574.66 1,574.66 1,574.66 1,574.66 41.7K
16:53 1,574.00 1,574.00 1,574.00 1,574.00 109.8K
16:54 1,574.38 1,574.38 1,574.38 1,574.38 77.6K
16:55 1,575.32 1,575.32 1,575.32 1,575.32 9,127.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし