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 1,597.44 1,597.44 1,597.44 1,597.44 1,114.5K
09:01 1,596.41 1,596.41 1,596.41 1,596.41 311.3K
09:02 1,600.67 1,600.67 1,600.67 1,600.67 269.1K
09:03 1,595.31 1,595.31 1,595.31 1,595.31 136.5K
09:04 1,592.64 1,592.64 1,592.64 1,592.64 64.0K
09:05 1,592.36 1,592.36 1,592.36 1,592.36 57.5K
09:06 1,591.99 1,591.99 1,591.99 1,591.99 50.4K
09:07 1,593.12 1,593.12 1,593.12 1,593.12 44.2K
09:08 1,594.09 1,594.09 1,594.09 1,594.09 41.4K
09:09 1,594.31 1,594.31 1,594.31 1,594.31 42.3K
09:10 1,595.69 1,595.69 1,595.69 1,595.69 30.7K
09:11 1,594.63 1,594.63 1,594.63 1,594.63 56.7K
09:12 1,592.93 1,592.93 1,592.93 1,592.93 93.0K
09:13 1,593.61 1,593.61 1,593.61 1,593.61 53.1K
09:14 1,593.82 1,593.82 1,593.82 1,593.82 71.7K
09:15 1,592.55 1,592.55 1,592.55 1,592.55 126.3K
09:16 1,591.33 1,591.33 1,591.33 1,591.33 28.9K
09:17 1,593.35 1,593.35 1,593.35 1,593.35 60.2K
09:18 1,592.33 1,592.33 1,592.33 1,592.33 44.4K
09:19 1,592.84 1,592.84 1,592.84 1,592.84 403.2K
09:20 1,593.00 1,593.00 1,593.00 1,593.00 330.1K
09:21 1,594.11 1,594.11 1,594.11 1,594.11 52.7K
09:22 1,594.03 1,594.03 1,594.03 1,594.03 50.5K
09:23 1,592.92 1,592.92 1,592.92 1,592.92 717.4K
09:24 1,593.55 1,593.55 1,593.55 1,593.55 66.4K
09:25 1,593.65 1,593.65 1,593.65 1,593.65 187.6K
09:26 1,593.61 1,593.61 1,593.61 1,593.61 571.3K
09:27 1,592.93 1,592.93 1,592.93 1,592.93 145.4K
09:28 1,593.00 1,593.00 1,593.00 1,593.00 195.6K
09:29 1,593.91 1,593.91 1,593.91 1,593.91 79.9K
09:30 1,593.04 1,593.04 1,593.04 1,593.04 49.6K
09:31 1,593.05 1,593.05 1,593.05 1,593.05 40.4K
09:32 1,593.81 1,593.81 1,593.81 1,593.81 28.0K
09:33 1,593.55 1,593.55 1,593.55 1,593.55 42.9K
09:34 1,593.27 1,593.27 1,593.27 1,593.27 77.6K
09:35 1,594.86 1,594.86 1,594.86 1,594.86 77.6K
09:36 1,592.73 1,592.73 1,592.73 1,592.73 48.9K
09:37 1,591.74 1,591.74 1,591.74 1,591.74 150.8K
09:38 1,589.37 1,589.37 1,589.37 1,589.37 64.6K
09:39 1,589.27 1,589.27 1,589.27 1,589.27 75.7K
09:40 1,590.40 1,590.40 1,590.40 1,590.40 54.8K
09:41 1,591.02 1,591.02 1,591.02 1,591.02 37.8K
09:42 1,590.10 1,590.10 1,590.10 1,590.10 13.6K
09:43 1,589.47 1,589.47 1,589.47 1,589.47 21.0K
09:44 1,588.96 1,588.96 1,588.96 1,588.96 56.6K
09:45 1,589.74 1,589.74 1,589.74 1,589.74 15.8K
09:46 1,589.64 1,589.64 1,589.64 1,589.64 61.8K
09:47 1,588.79 1,588.79 1,588.79 1,588.79 61.9K
09:48 1,589.74 1,589.74 1,589.74 1,589.74 88.3K
09:49 1,588.74 1,588.74 1,588.74 1,588.74 20.7K
09:50 1,588.73 1,588.73 1,588.73 1,588.73 37.0K
09:51 1,589.68 1,589.68 1,589.68 1,589.68 62.5K
09:52 1,590.40 1,590.40 1,590.40 1,590.40 107.6K
09:53 1,590.09 1,590.09 1,590.09 1,590.09 22.8K
09:54 1,589.65 1,589.65 1,589.65 1,589.65 75.4K
09:55 1,589.63 1,589.63 1,589.63 1,589.63 29.6K
09:56 1,589.42 1,589.42 1,589.42 1,589.42 31.9K
09:57 1,589.32 1,589.32 1,589.32 1,589.32 23.3K
09:58 1,589.72 1,589.72 1,589.72 1,589.72 27.8K
09:59 1,590.10 1,590.10 1,590.10 1,590.10 233.3K
10:00 1,589.45 1,589.45 1,589.45 1,589.45 72.1K
10:01 1,589.53 1,589.53 1,589.53 1,589.53 40.0K
10:02 1,590.15 1,590.15 1,590.15 1,590.15 12.3K
10:03 1,590.97 1,590.97 1,590.97 1,590.97 88.6K
10:04 1,591.08 1,591.08 1,591.08 1,591.08 23.5K
10:05 1,590.71 1,590.71 1,590.71 1,590.71 35.2K
10:06 1,590.32 1,590.32 1,590.32 1,590.32 58.0K
10:07 1,591.50 1,591.50 1,591.50 1,591.50 37.8K
10:08 1,590.99 1,590.99 1,590.99 1,590.99 22.4K
10:09 1,591.11 1,591.11 1,591.11 1,591.11 36.2K
10:10 1,589.56 1,589.56 1,589.56 1,589.56 57.1K
10:11 1,589.58 1,589.58 1,589.58 1,589.58 35.6K
10:12 1,589.84 1,589.84 1,589.84 1,589.84 19.0K
10:13 1,590.68 1,590.68 1,590.68 1,590.68 19.9K
10:14 1,592.28 1,592.28 1,592.28 1,592.28 66.2K
10:15 1,591.97 1,591.97 1,591.97 1,591.97 21.5K
10:16 1,592.03 1,592.03 1,592.03 1,592.03 50.0K
10:17 1,592.62 1,592.62 1,592.62 1,592.62 26.3K
10:18 1,593.42 1,593.42 1,593.42 1,593.42 24.4K
10:19 1,593.48 1,593.48 1,593.48 1,593.48 308.0K
10:20 1,593.59 1,593.59 1,593.59 1,593.59 45.4K
10:21 1,593.96 1,593.96 1,593.96 1,593.96 18.5K
10:22 1,594.46 1,594.46 1,594.46 1,594.46 44.4K
10:23 1,594.23 1,594.23 1,594.23 1,594.23 33.7K
10:24 1,596.25 1,596.25 1,596.25 1,596.25 39.9K
10:25 1,596.10 1,596.10 1,596.10 1,596.10 63.3K
10:26 1,595.67 1,595.67 1,595.67 1,595.67 39.7K
10:27 1,596.31 1,596.31 1,596.31 1,596.31 19.2K
10:28 1,596.18 1,596.18 1,596.18 1,596.18 41.0K
10:29 1,596.40 1,596.40 1,596.40 1,596.40 13.7K
10:30 1,596.96 1,596.96 1,596.96 1,596.96 30.8K
10:31 1,596.94 1,596.94 1,596.94 1,596.94 21.3K
10:32 1,594.92 1,594.92 1,594.92 1,594.92 23.3K
10:33 1,594.88 1,594.88 1,594.88 1,594.88 24.4K
10:34 1,594.61 1,594.61 1,594.61 1,594.61 20.0K
10:35 1,594.53 1,594.53 1,594.53 1,594.53 17.2K
10:36 1,594.19 1,594.19 1,594.19 1,594.19 16.9K
10:37 1,594.90 1,594.90 1,594.90 1,594.90 18.9K
10:38 1,595.51 1,595.51 1,595.51 1,595.51 18.0K
10:39 1,594.83 1,594.83 1,594.83 1,594.83 114.0K
10:40 1,595.67 1,595.67 1,595.67 1,595.67 48.3K
10:41 1,596.31 1,596.31 1,596.31 1,596.31 17.8K
10:42 1,595.47 1,595.47 1,595.47 1,595.47 20.5K
10:43 1,594.93 1,594.93 1,594.93 1,594.93 16.1K
10:44 1,594.85 1,594.85 1,594.85 1,594.85 18.8K
10:45 1,594.73 1,594.73 1,594.73 1,594.73 198.2K
10:46 1,594.85 1,594.85 1,594.85 1,594.85 13.4K
10:47 1,596.06 1,596.06 1,596.06 1,596.06 28.8K
10:48 1,596.10 1,596.10 1,596.10 1,596.10 24.7K
10:49 1,595.77 1,595.77 1,595.77 1,595.77 48.2K
10:50 1,595.84 1,595.84 1,595.84 1,595.84 73.4K
10:51 1,595.70 1,595.70 1,595.70 1,595.70 122.0K
10:52 1,595.87 1,595.87 1,595.87 1,595.87 56.5K
10:53 1,596.33 1,596.33 1,596.33 1,596.33 16.9K
10:54 1,596.08 1,596.08 1,596.08 1,596.08 31.0K
10:55 1,595.72 1,595.72 1,595.72 1,595.72 14.4K
10:56 1,595.11 1,595.11 1,595.11 1,595.11 11.8K
10:57 1,595.37 1,595.37 1,595.37 1,595.37 15.6K
10:58 1,596.12 1,596.12 1,596.12 1,596.12 15.2K
10:59 1,596.17 1,596.17 1,596.17 1,596.17 11.1K
11:00 1,596.14 1,596.14 1,596.14 1,596.14 15.4K
11:01 1,596.31 1,596.31 1,596.31 1,596.31 11.7K
11:02 1,595.65 1,595.65 1,595.65 1,595.65 17.7K
11:03 1,596.45 1,596.45 1,596.45 1,596.45 26.0K
11:04 1,595.89 1,595.89 1,595.89 1,595.89 12.5K
11:05 1,595.38 1,595.38 1,595.38 1,595.38 29.1K
11:06 1,595.38 1,595.38 1,595.38 1,595.38 39.3K
11:07 1,595.42 1,595.42 1,595.42 1,595.42 95.4K
11:08 1,595.11 1,595.11 1,595.11 1,595.11 10.6K
11:09 1,595.46 1,595.46 1,595.46 1,595.46 15.1K
11:10 1,595.67 1,595.67 1,595.67 1,595.67 518.8K
11:11 1,595.18 1,595.18 1,595.18 1,595.18 46.7K
11:12 1,594.78 1,594.78 1,594.78 1,594.78 17.6K
11:13 1,594.59 1,594.59 1,594.59 1,594.59 28.0K
11:14 1,593.96 1,593.96 1,593.96 1,593.96 23.6K
11:15 1,594.06 1,594.06 1,594.06 1,594.06 6.7K
11:16 1,593.81 1,593.81 1,593.81 1,593.81 14.7K
11:17 1,593.93 1,593.93 1,593.93 1,593.93 21.9K
11:18 1,593.17 1,593.17 1,593.17 1,593.17 16.7K
11:19 1,594.03 1,594.03 1,594.03 1,594.03 36.1K
11:20 1,594.73 1,594.73 1,594.73 1,594.73 15.3K
11:21 1,595.45 1,595.45 1,595.45 1,595.45 45.5K
11:22 1,595.17 1,595.17 1,595.17 1,595.17 39.1K
11:23 1,594.47 1,594.47 1,594.47 1,594.47 50.4K
11:24 1,594.68 1,594.68 1,594.68 1,594.68 6.5K
11:25 1,594.94 1,594.94 1,594.94 1,594.94 22.5K
11:26 1,595.03 1,595.03 1,595.03 1,595.03 16.1K
11:27 1,594.72 1,594.72 1,594.72 1,594.72 28.2K
11:28 1,595.12 1,595.12 1,595.12 1,595.12 19.6K
11:29 1,595.25 1,595.25 1,595.25 1,595.25 60.6K
11:30 1,596.07 1,596.07 1,596.07 1,596.07 33.2K
11:31 1,595.46 1,595.46 1,595.46 1,595.46 21.3K
11:32 1,595.38 1,595.38 1,595.38 1,595.38 54.3K
11:33 1,596.15 1,596.15 1,596.15 1,596.15 26.3K
11:34 1,597.47 1,597.47 1,597.47 1,597.47 24.4K
11:35 1,596.71 1,596.71 1,596.71 1,596.71 20.3K
11:36 1,597.01 1,597.01 1,597.01 1,597.01 32.8K
11:37 1,596.73 1,596.73 1,596.73 1,596.73 18.0K
11:38 1,596.03 1,596.03 1,596.03 1,596.03 22.3K
11:39 1,595.93 1,595.93 1,595.93 1,595.93 30.7K
11:40 1,595.08 1,595.08 1,595.08 1,595.08 123.5K
11:41 1,595.18 1,595.18 1,595.18 1,595.18 21.3K
11:42 1,595.40 1,595.40 1,595.40 1,595.40 29.7K
11:43 1,595.22 1,595.22 1,595.22 1,595.22 106.1K
11:44 1,595.16 1,595.16 1,595.16 1,595.16 14.7K
11:45 1,595.21 1,595.21 1,595.21 1,595.21 20.4K
11:46 1,595.04 1,595.04 1,595.04 1,595.04 48.8K
11:47 1,595.50 1,595.50 1,595.50 1,595.50 31.6K
11:48 1,595.12 1,595.12 1,595.12 1,595.12 55.7K
11:49 1,594.76 1,594.76 1,594.76 1,594.76 79.3K
11:50 1,594.89 1,594.89 1,594.89 1,594.89 15.7K
11:51 1,594.84 1,594.84 1,594.84 1,594.84 11.7K
11:52 1,593.93 1,593.93 1,593.93 1,593.93 18.5K
11:53 1,593.47 1,593.47 1,593.47 1,593.47 8.3K
11:54 1,593.70 1,593.70 1,593.70 1,593.70 16.9K
11:55 1,594.47 1,594.47 1,594.47 1,594.47 18.0K
11:56 1,594.67 1,594.67 1,594.67 1,594.67 436.1K
11:57 1,595.24 1,595.24 1,595.24 1,595.24 36.2K
11:58 1,595.23 1,595.23 1,595.23 1,595.23 20.9K
11:59 1,595.36 1,595.36 1,595.36 1,595.36 29.4K
12:00 1,595.07 1,595.07 1,595.07 1,595.07 54.7K
12:01 1,595.07 1,595.07 1,595.07 1,595.07 23.9K
12:02 1,595.02 1,595.02 1,595.02 1,595.02 20.8K
12:03 1,595.48 1,595.48 1,595.48 1,595.48 11.6K
12:04 1,595.53 1,595.53 1,595.53 1,595.53 71.2K
12:05 1,595.68 1,595.68 1,595.68 1,595.68 14.8K
12:06 1,595.59 1,595.59 1,595.59 1,595.59 19.8K
12:07 1,595.63 1,595.63 1,595.63 1,595.63 12.5K
12:08 1,595.65 1,595.65 1,595.65 1,595.65 5.1K
12:09 1,595.34 1,595.34 1,595.34 1,595.34 52.7K
12:10 1,595.95 1,595.95 1,595.95 1,595.95 19.3K
12:11 1,595.97 1,595.97 1,595.97 1,595.97 12.0K
12:12 1,596.04 1,596.04 1,596.04 1,596.04 31.7K
12:13 1,595.55 1,595.55 1,595.55 1,595.55 25.0K
12:14 1,595.46 1,595.46 1,595.46 1,595.46 13.2K
12:15 1,595.17 1,595.17 1,595.17 1,595.17 22.4K
12:16 1,595.72 1,595.72 1,595.72 1,595.72 8.0K
12:17 1,595.45 1,595.45 1,595.45 1,595.45 7.8K
12:18 1,595.35 1,595.35 1,595.35 1,595.35 17.1K
12:19 1,595.05 1,595.05 1,595.05 1,595.05 32.1K
12:20 1,595.77 1,595.77 1,595.77 1,595.77 41.2K
12:21 1,595.89 1,595.89 1,595.89 1,595.89 11.5K
12:22 1,595.62 1,595.62 1,595.62 1,595.62 15.3K
12:23 1,595.66 1,595.66 1,595.66 1,595.66 11.6K
12:24 1,596.09 1,596.09 1,596.09 1,596.09 9.8K
12:25 1,596.15 1,596.15 1,596.15 1,596.15 16.6K
12:26 1,596.57 1,596.57 1,596.57 1,596.57 18.4K
12:27 1,596.56 1,596.56 1,596.56 1,596.56 23.5K
12:28 1,596.25 1,596.25 1,596.25 1,596.25 14.5K
12:29 1,595.82 1,595.82 1,595.82 1,595.82 7.8K
12:30 1,595.09 1,595.09 1,595.09 1,595.09 17.4K
12:31 1,596.08 1,596.08 1,596.08 1,596.08 15.9K
12:32 1,596.22 1,596.22 1,596.22 1,596.22 192.2K
12:33 1,596.59 1,596.59 1,596.59 1,596.59 71.0K
12:34 1,596.45 1,596.45 1,596.45 1,596.45 76.9K
12:35 1,596.42 1,596.42 1,596.42 1,596.42 125.1K
12:36 1,596.96 1,596.96 1,596.96 1,596.96 44.6K
12:37 1,596.67 1,596.67 1,596.67 1,596.67 30.0K
12:38 1,596.50 1,596.50 1,596.50 1,596.50 20.9K
12:39 1,596.65 1,596.65 1,596.65 1,596.65 18.9K
12:40 1,596.71 1,596.71 1,596.71 1,596.71 9.9K
12:41 1,595.78 1,595.78 1,595.78 1,595.78 17.7K
12:42 1,595.52 1,595.52 1,595.52 1,595.52 7.9K
12:43 1,595.00 1,595.00 1,595.00 1,595.00 96.1K
12:44 1,595.58 1,595.58 1,595.58 1,595.58 21.5K
12:45 1,595.48 1,595.48 1,595.48 1,595.48 33.3K
12:46 1,595.58 1,595.58 1,595.58 1,595.58 36.7K
12:47 1,596.02 1,596.02 1,596.02 1,596.02 52.5K
12:48 1,596.09 1,596.09 1,596.09 1,596.09 10.9K
12:49 1,595.89 1,595.89 1,595.89 1,595.89 8.9K
12:50 1,595.77 1,595.77 1,595.77 1,595.77 78.8K
12:51 1,596.41 1,596.41 1,596.41 1,596.41 54.8K
12:52 1,596.22 1,596.22 1,596.22 1,596.22 110.5K
12:53 1,596.58 1,596.58 1,596.58 1,596.58 8.5K
12:54 1,597.00 1,597.00 1,597.00 1,597.00 166.0K
12:55 1,597.12 1,597.12 1,597.12 1,597.12 8.7K
12:56 1,597.05 1,597.05 1,597.05 1,597.05 34.5K
12:57 1,596.31 1,596.31 1,596.31 1,596.31 65.4K
12:58 1,596.10 1,596.10 1,596.10 1,596.10 57.0K
12:59 1,595.94 1,595.94 1,595.94 1,595.94 25.3K
13:00 1,596.08 1,596.08 1,596.08 1,596.08 68.1K
13:01 1,595.67 1,595.67 1,595.67 1,595.67 13.4K
13:02 1,595.53 1,595.53 1,595.53 1,595.53 15.4K
13:03 1,595.27 1,595.27 1,595.27 1,595.27 16.5K
13:04 1,594.93 1,594.93 1,594.93 1,594.93 29.7K
13:05 1,594.71 1,594.71 1,594.71 1,594.71 13.3K
13:06 1,594.61 1,594.61 1,594.61 1,594.61 32.2K
13:07 1,593.99 1,593.99 1,593.99 1,593.99 11.6K
13:08 1,593.87 1,593.87 1,593.87 1,593.87 42.1K
13:09 1,593.51 1,593.51 1,593.51 1,593.51 27.7K
13:10 1,593.73 1,593.73 1,593.73 1,593.73 39.9K
13:11 1,593.98 1,593.98 1,593.98 1,593.98 20.2K
13:12 1,593.46 1,593.46 1,593.46 1,593.46 75.3K
13:13 1,593.31 1,593.31 1,593.31 1,593.31 31.3K
13:14 1,592.95 1,592.95 1,592.95 1,592.95 21.5K
13:15 1,593.78 1,593.78 1,593.78 1,593.78 51.1K
13:16 1,594.01 1,594.01 1,594.01 1,594.01 10.8K
13:17 1,594.63 1,594.63 1,594.63 1,594.63 16.0K
13:18 1,594.59 1,594.59 1,594.59 1,594.59 10.0K
13:19 1,594.27 1,594.27 1,594.27 1,594.27 37.1K
13:20 1,594.85 1,594.85 1,594.85 1,594.85 20.1K
13:21 1,594.79 1,594.79 1,594.79 1,594.79 149.9K
13:22 1,594.76 1,594.76 1,594.76 1,594.76 12.2K
13:23 1,594.34 1,594.34 1,594.34 1,594.34 11.3K
13:24 1,594.27 1,594.27 1,594.27 1,594.27 413.4K
13:25 1,594.29 1,594.29 1,594.29 1,594.29 37.9K
13:26 1,594.12 1,594.12 1,594.12 1,594.12 16.1K
13:27 1,593.69 1,593.69 1,593.69 1,593.69 24.0K
13:28 1,593.50 1,593.50 1,593.50 1,593.50 16.5K
13:29 1,593.88 1,593.88 1,593.88 1,593.88 24.4K
13:30 1,593.75 1,593.75 1,593.75 1,593.75 40.9K
13:31 1,593.91 1,593.91 1,593.91 1,593.91 7.6K
13:32 1,593.61 1,593.61 1,593.61 1,593.61 12.1K
13:33 1,593.18 1,593.18 1,593.18 1,593.18 79.9K
13:34 1,593.00 1,593.00 1,593.00 1,593.00 26.2K
13:35 1,592.47 1,592.47 1,592.47 1,592.47 48.4K
13:36 1,591.89 1,591.89 1,591.89 1,591.89 15.0K
13:37 1,592.26 1,592.26 1,592.26 1,592.26 39.6K
13:38 1,592.23 1,592.23 1,592.23 1,592.23 24.8K
13:39 1,592.65 1,592.65 1,592.65 1,592.65 18.0K
13:40 1,592.44 1,592.44 1,592.44 1,592.44 18.8K
13:41 1,592.80 1,592.80 1,592.80 1,592.80 21.5K
13:42 1,592.36 1,592.36 1,592.36 1,592.36 42.4K
13:43 1,592.00 1,592.00 1,592.00 1,592.00 34.1K
13:44 1,592.13 1,592.13 1,592.13 1,592.13 23.7K
13:45 1,591.98 1,591.98 1,591.98 1,591.98 7.4K
13:46 1,591.99 1,591.99 1,591.99 1,591.99 12.3K
13:47 1,591.73 1,591.73 1,591.73 1,591.73 8.0K
13:48 1,591.78 1,591.78 1,591.78 1,591.78 13.7K
13:49 1,591.02 1,591.02 1,591.02 1,591.02 34.4K
13:50 1,592.72 1,592.72 1,592.72 1,592.72 73.1K
13:51 1,593.66 1,593.66 1,593.66 1,593.66 85.0K
13:52 1,593.54 1,593.54 1,593.54 1,593.54 13.3K
13:53 1,593.90 1,593.90 1,593.90 1,593.90 107.8K
13:54 1,594.33 1,594.33 1,594.33 1,594.33 63.0K
13:55 1,594.38 1,594.38 1,594.38 1,594.38 29.3K
13:56 1,594.65 1,594.65 1,594.65 1,594.65 57.7K
13:57 1,594.53 1,594.53 1,594.53 1,594.53 44.8K
13:58 1,594.62 1,594.62 1,594.62 1,594.62 20.5K
13:59 1,594.54 1,594.54 1,594.54 1,594.54 17.3K
14:00 1,594.35 1,594.35 1,594.35 1,594.35 14.5K
14:01 1,594.20 1,594.20 1,594.20 1,594.20 30.3K
14:02 1,594.58 1,594.58 1,594.58 1,594.58 10.8K
14:03 1,594.46 1,594.46 1,594.46 1,594.46 4.5K
14:04 1,594.53 1,594.53 1,594.53 1,594.53 105.7K
14:05 1,594.56 1,594.56 1,594.56 1,594.56 27.0K
14:06 1,594.16 1,594.16 1,594.16 1,594.16 390.4K
14:07 1,593.98 1,593.98 1,593.98 1,593.98 69.2K
14:08 1,594.30 1,594.30 1,594.30 1,594.30 33.1K
14:09 1,594.26 1,594.26 1,594.26 1,594.26 14.6K
14:10 1,594.22 1,594.22 1,594.22 1,594.22 17.3K
14:11 1,594.50 1,594.50 1,594.50 1,594.50 21.0K
14:12 1,594.13 1,594.13 1,594.13 1,594.13 19.5K
14:13 1,593.98 1,593.98 1,593.98 1,593.98 10.0K
14:14 1,593.21 1,593.21 1,593.21 1,593.21 10.1K
14:15 1,593.80 1,593.80 1,593.80 1,593.80 50.9K
14:16 1,593.89 1,593.89 1,593.89 1,593.89 16.3K
14:17 1,593.98 1,593.98 1,593.98 1,593.98 7.8K
14:18 1,594.30 1,594.30 1,594.30 1,594.30 9.3K
14:19 1,594.31 1,594.31 1,594.31 1,594.31 10.9K
14:20 1,594.12 1,594.12 1,594.12 1,594.12 17.2K
14:21 1,593.33 1,593.33 1,593.33 1,593.33 13.1K
14:22 1,593.04 1,593.04 1,593.04 1,593.04 6.5K
14:23 1,592.72 1,592.72 1,592.72 1,592.72 15.9K
14:24 1,592.66 1,592.66 1,592.66 1,592.66 9.7K
14:25 1,592.67 1,592.67 1,592.67 1,592.67 7.1K
14:26 1,591.98 1,591.98 1,591.98 1,591.98 11.9K
14:27 1,591.80 1,591.80 1,591.80 1,591.80 50.3K
14:28 1,591.96 1,591.96 1,591.96 1,591.96 11.7K
14:29 1,591.73 1,591.73 1,591.73 1,591.73 6.3K
14:30 1,591.05 1,591.05 1,591.05 1,591.05 8.9K
14:31 1,590.66 1,590.66 1,590.66 1,590.66 47.4K
14:32 1,590.64 1,590.64 1,590.64 1,590.64 16.6K
14:33 1,590.71 1,590.71 1,590.71 1,590.71 12.0K
14:34 1,590.44 1,590.44 1,590.44 1,590.44 46.5K
14:35 1,590.61 1,590.61 1,590.61 1,590.61 20.0K
14:36 1,591.81 1,591.81 1,591.81 1,591.81 57.9K
14:37 1,592.41 1,592.41 1,592.41 1,592.41 21.8K
14:38 1,593.18 1,593.18 1,593.18 1,593.18 15.8K
14:39 1,593.63 1,593.63 1,593.63 1,593.63 21.5K
14:40 1,593.98 1,593.98 1,593.98 1,593.98 18.6K
14:41 1,593.65 1,593.65 1,593.65 1,593.65 18.7K
14:42 1,593.70 1,593.70 1,593.70 1,593.70 9.1K
14:43 1,593.25 1,593.25 1,593.25 1,593.25 12.3K
14:44 1,592.02 1,592.02 1,592.02 1,592.02 11.0K
14:45 1,592.08 1,592.08 1,592.08 1,592.08 20.2K
14:46 1,593.27 1,593.27 1,593.27 1,593.27 13.2K
14:47 1,592.72 1,592.72 1,592.72 1,592.72 33.7K
14:48 1,592.46 1,592.46 1,592.46 1,592.46 17.2K
14:49 1,592.35 1,592.35 1,592.35 1,592.35 35.9K
14:50 1,592.42 1,592.42 1,592.42 1,592.42 60.5K
14:51 1,592.88 1,592.88 1,592.88 1,592.88 36.8K
14:52 1,592.57 1,592.57 1,592.57 1,592.57 17.3K
14:53 1,592.11 1,592.11 1,592.11 1,592.11 28.3K
14:54 1,592.58 1,592.58 1,592.58 1,592.58 26.3K
14:55 1,592.15 1,592.15 1,592.15 1,592.15 7.7K
14:56 1,592.52 1,592.52 1,592.52 1,592.52 79.7K
14:57 1,592.14 1,592.14 1,592.14 1,592.14 31.9K
14:58 1,591.87 1,591.87 1,591.87 1,591.87 16.0K
14:59 1,591.93 1,591.93 1,591.93 1,591.93 16.2K
15:00 1,591.31 1,591.31 1,591.31 1,591.31 36.9K
15:01 1,590.61 1,590.61 1,590.61 1,590.61 17.3K
15:02 1,590.24 1,590.24 1,590.24 1,590.24 18.2K
15:03 1,590.78 1,590.78 1,590.78 1,590.78 37.2K
15:04 1,590.77 1,590.77 1,590.77 1,590.77 13.1K
15:05 1,590.59 1,590.59 1,590.59 1,590.59 14.4K
15:06 1,590.32 1,590.32 1,590.32 1,590.32 35.4K
15:07 1,589.95 1,589.95 1,589.95 1,589.95 20.9K
15:08 1,589.80 1,589.80 1,589.80 1,589.80 10.3K
15:09 1,589.87 1,589.87 1,589.87 1,589.87 10.9K
15:10 1,589.73 1,589.73 1,589.73 1,589.73 9.4K
15:11 1,589.88 1,589.88 1,589.88 1,589.88 22.6K
15:12 1,590.64 1,590.64 1,590.64 1,590.64 19.9K
15:13 1,590.14 1,590.14 1,590.14 1,590.14 14.5K
15:14 1,589.66 1,589.66 1,589.66 1,589.66 31.4K
15:15 1,589.86 1,589.86 1,589.86 1,589.86 13.6K
15:16 1,589.72 1,589.72 1,589.72 1,589.72 62.8K
15:17 1,591.11 1,591.11 1,591.11 1,591.11 17.0K
15:18 1,590.53 1,590.53 1,590.53 1,590.53 25.4K
15:19 1,589.60 1,589.60 1,589.60 1,589.60 30.7K
15:20 1,589.86 1,589.86 1,589.86 1,589.86 24.7K
15:21 1,589.32 1,589.32 1,589.32 1,589.32 30.1K
15:22 1,589.22 1,589.22 1,589.22 1,589.22 16.2K
15:23 1,588.77 1,588.77 1,588.77 1,588.77 60.9K
15:24 1,588.71 1,588.71 1,588.71 1,588.71 25.8K
15:25 1,588.35 1,588.35 1,588.35 1,588.35 64.7K
15:26 1,588.68 1,588.68 1,588.68 1,588.68 28.9K
15:27 1,589.10 1,589.10 1,589.10 1,589.10 9.5K
15:28 1,590.43 1,590.43 1,590.43 1,590.43 20.2K
15:29 1,589.99 1,589.99 1,589.99 1,589.99 106.5K
15:30 1,588.32 1,588.32 1,588.32 1,588.32 55.6K
15:31 1,589.33 1,589.33 1,589.33 1,589.33 38.9K
15:32 1,588.80 1,588.80 1,588.80 1,588.80 79.3K
15:33 1,587.78 1,587.78 1,587.78 1,587.78 31.4K
15:34 1,585.20 1,585.20 1,585.20 1,585.20 43.9K
15:35 1,584.08 1,584.08 1,584.08 1,584.08 82.0K
15:36 1,583.10 1,583.10 1,583.10 1,583.10 77.9K
15:37 1,582.21 1,582.21 1,582.21 1,582.21 78.7K
15:38 1,582.01 1,582.01 1,582.01 1,582.01 51.4K
15:39 1,583.07 1,583.07 1,583.07 1,583.07 40.8K
15:40 1,583.18 1,583.18 1,583.18 1,583.18 28.3K
15:41 1,584.74 1,584.74 1,584.74 1,584.74 47.3K
15:42 1,586.18 1,586.18 1,586.18 1,586.18 50.0K
15:43 1,586.10 1,586.10 1,586.10 1,586.10 73.9K
15:44 1,586.67 1,586.67 1,586.67 1,586.67 19.0K
15:45 1,587.67 1,587.67 1,587.67 1,587.67 30.6K
15:46 1,587.38 1,587.38 1,587.38 1,587.38 52.9K
15:47 1,587.47 1,587.47 1,587.47 1,587.47 23.8K
15:48 1,587.54 1,587.54 1,587.54 1,587.54 23.8K
15:49 1,589.27 1,589.27 1,589.27 1,589.27 41.0K
15:50 1,589.05 1,589.05 1,589.05 1,589.05 51.4K
15:51 1,589.80 1,589.80 1,589.80 1,589.80 18.2K
15:52 1,589.97 1,589.97 1,589.97 1,589.97 72.7K
15:53 1,589.50 1,589.50 1,589.50 1,589.50 86.9K
15:54 1,588.43 1,588.43 1,588.43 1,588.43 58.7K
15:55 1,589.24 1,589.24 1,589.24 1,589.24 67.6K
15:56 1,589.50 1,589.50 1,589.50 1,589.50 25.4K
15:57 1,588.42 1,588.42 1,588.42 1,588.42 61.5K
15:58 1,588.42 1,588.42 1,588.42 1,588.42 32.5K
15:59 1,588.03 1,588.03 1,588.03 1,588.03 35.2K
16:00 1,588.59 1,588.59 1,588.59 1,588.59 50.2K
16:01 1,588.52 1,588.52 1,588.52 1,588.52 31.5K
16:02 1,588.45 1,588.45 1,588.45 1,588.45 48.7K
16:03 1,588.24 1,588.24 1,588.24 1,588.24 15.5K
16:04 1,588.50 1,588.50 1,588.50 1,588.50 92.0K
16:05 1,589.62 1,589.62 1,589.62 1,589.62 37.4K
16:06 1,589.38 1,589.38 1,589.38 1,589.38 37.1K
16:07 1,588.77 1,588.77 1,588.77 1,588.77 75.9K
16:08 1,588.48 1,588.48 1,588.48 1,588.48 173.2K
16:09 1,588.52 1,588.52 1,588.52 1,588.52 22.3K
16:10 1,588.97 1,588.97 1,588.97 1,588.97 35.2K
16:11 1,589.05 1,589.05 1,589.05 1,589.05 37.6K
16:12 1,587.53 1,587.53 1,587.53 1,587.53 53.8K
16:13 1,586.92 1,586.92 1,586.92 1,586.92 85.5K
16:14 1,588.14 1,588.14 1,588.14 1,588.14 83.2K
16:15 1,588.20 1,588.20 1,588.20 1,588.20 53.8K
16:16 1,587.45 1,587.45 1,587.45 1,587.45 32.9K
16:17 1,587.78 1,587.78 1,587.78 1,587.78 37.4K
16:18 1,588.44 1,588.44 1,588.44 1,588.44 35.7K
16:19 1,589.51 1,589.51 1,589.51 1,589.51 22.8K
16:20 1,589.80 1,589.80 1,589.80 1,589.80 19.5K
16:21 1,590.30 1,590.30 1,590.30 1,590.30 33.0K
16:22 1,591.30 1,591.30 1,591.30 1,591.30 36.1K
16:23 1,591.63 1,591.63 1,591.63 1,591.63 32.8K
16:24 1,592.09 1,592.09 1,592.09 1,592.09 73.0K
16:25 1,592.57 1,592.57 1,592.57 1,592.57 143.6K
16:26 1,593.85 1,593.85 1,593.85 1,593.85 47.0K
16:27 1,592.40 1,592.40 1,592.40 1,592.40 133.0K
16:28 1,592.86 1,592.86 1,592.86 1,592.86 24.9K
16:29 1,592.38 1,592.38 1,592.38 1,592.38 38.6K
16:30 1,592.03 1,592.03 1,592.03 1,592.03 62.5K
16:31 1,591.96 1,591.96 1,591.96 1,591.96 51.2K
16:32 1,591.89 1,591.89 1,591.89 1,591.89 43.0K
16:33 1,591.32 1,591.32 1,591.32 1,591.32 58.6K
16:34 1,591.34 1,591.34 1,591.34 1,591.34 64.2K
16:35 1,591.22 1,591.22 1,591.22 1,591.22 25.9K
16:36 1,590.85 1,590.85 1,590.85 1,590.85 39.2K
16:37 1,590.26 1,590.26 1,590.26 1,590.26 77.1K
16:38 1,591.53 1,591.53 1,591.53 1,591.53 53.2K
16:39 1,591.28 1,591.28 1,591.28 1,591.28 101.2K
16:40 1,590.45 1,590.45 1,590.45 1,590.45 82.5K
16:41 1,590.43 1,590.43 1,590.43 1,590.43 35.8K
16:42 1,590.34 1,590.34 1,590.34 1,590.34 44.5K
16:43 1,589.93 1,589.93 1,589.93 1,589.93 56.2K
16:44 1,590.61 1,590.61 1,590.61 1,590.61 105.0K
16:45 1,591.00 1,591.00 1,591.00 1,591.00 124.1K
16:46 1,590.84 1,590.84 1,590.84 1,590.84 57.2K
16:47 1,590.89 1,590.89 1,590.89 1,590.89 46.8K
16:48 1,592.46 1,592.46 1,592.46 1,592.46 49.7K
16:49 1,591.99 1,591.99 1,591.99 1,591.99 78.9K
16:50 1,591.96 1,591.96 1,591.96 1,591.96 72.0K
16:51 1,591.44 1,591.44 1,591.44 1,591.44 30.1K
16:52 1,590.29 1,590.29 1,590.29 1,590.29 104.9K
16:53 1,590.45 1,590.45 1,590.45 1,590.45 246.2K
16:54 1,592.20 1,592.20 1,592.20 1,592.20 59.3K
16:55 1,591.74 1,591.74 1,591.74 1,591.74 6,356.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし