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 1,607.46 1,607.46 1,607.46 1,607.46 734.2K
09:01 1,609.50 1,609.50 1,609.50 1,609.50 102.3K
09:02 1,614.26 1,614.26 1,614.26 1,614.26 266.4K
09:03 1,616.16 1,616.16 1,616.16 1,616.16 137.6K
09:04 1,614.12 1,614.12 1,614.12 1,614.12 122.6K
09:05 1,614.54 1,614.54 1,614.54 1,614.54 66.7K
09:06 1,615.35 1,615.35 1,615.35 1,615.35 76.9K
09:07 1,616.46 1,616.46 1,616.46 1,616.46 82.4K
09:08 1,616.15 1,616.15 1,616.15 1,616.15 94.9K
09:09 1,619.19 1,619.19 1,619.19 1,619.19 181.4K
09:10 1,621.41 1,621.41 1,621.41 1,621.41 112.7K
09:11 1,623.23 1,623.23 1,623.23 1,623.23 72.5K
09:12 1,621.64 1,621.64 1,621.64 1,621.64 55.3K
09:13 1,622.71 1,622.71 1,622.71 1,622.71 54.3K
09:14 1,623.17 1,623.17 1,623.17 1,623.17 53.2K
09:15 1,622.94 1,622.94 1,622.94 1,622.94 56.2K
09:16 1,623.12 1,623.12 1,623.12 1,623.12 43.4K
09:17 1,622.69 1,622.69 1,622.69 1,622.69 52.9K
09:18 1,623.49 1,623.49 1,623.49 1,623.49 85.3K
09:19 1,624.80 1,624.80 1,624.80 1,624.80 125.4K
09:20 1,623.45 1,623.45 1,623.45 1,623.45 41.2K
09:21 1,625.03 1,625.03 1,625.03 1,625.03 60.1K
09:22 1,628.54 1,628.54 1,628.54 1,628.54 60.2K
09:23 1,627.95 1,627.95 1,627.95 1,627.95 36.3K
09:24 1,628.62 1,628.62 1,628.62 1,628.62 54.2K
09:25 1,629.55 1,629.55 1,629.55 1,629.55 46.5K
09:26 1,630.28 1,630.28 1,630.28 1,630.28 74.9K
09:27 1,632.14 1,632.14 1,632.14 1,632.14 62.4K
09:28 1,631.65 1,631.65 1,631.65 1,631.65 44.5K
09:29 1,631.44 1,631.44 1,631.44 1,631.44 109.0K
09:30 1,631.15 1,631.15 1,631.15 1,631.15 129.8K
09:31 1,630.33 1,630.33 1,630.33 1,630.33 58.3K
09:32 1,632.78 1,632.78 1,632.78 1,632.78 152.0K
09:33 1,632.29 1,632.29 1,632.29 1,632.29 54.8K
09:34 1,633.69 1,633.69 1,633.69 1,633.69 73.8K
09:35 1,633.57 1,633.57 1,633.57 1,633.57 44.3K
09:36 1,633.60 1,633.60 1,633.60 1,633.60 271.8K
09:37 1,634.38 1,634.38 1,634.38 1,634.38 63.6K
09:38 1,635.41 1,635.41 1,635.41 1,635.41 65.6K
09:39 1,633.14 1,633.14 1,633.14 1,633.14 100.7K
09:40 1,633.24 1,633.24 1,633.24 1,633.24 84.0K
09:41 1,632.23 1,632.23 1,632.23 1,632.23 207.9K
09:42 1,632.95 1,632.95 1,632.95 1,632.95 237.8K
09:43 1,634.12 1,634.12 1,634.12 1,634.12 247.2K
09:44 1,634.89 1,634.89 1,634.89 1,634.89 61.1K
09:45 1,635.43 1,635.43 1,635.43 1,635.43 61.7K
09:46 1,635.73 1,635.73 1,635.73 1,635.73 37.6K
09:47 1,637.51 1,637.51 1,637.51 1,637.51 118.4K
09:48 1,633.05 1,633.05 1,633.05 1,633.05 47.0K
09:49 1,634.06 1,634.06 1,634.06 1,634.06 41.2K
09:50 1,633.99 1,633.99 1,633.99 1,633.99 70.4K
09:51 1,634.15 1,634.15 1,634.15 1,634.15 37.2K
09:52 1,633.80 1,633.80 1,633.80 1,633.80 68.1K
09:53 1,633.22 1,633.22 1,633.22 1,633.22 25.5K
09:54 1,634.13 1,634.13 1,634.13 1,634.13 46.5K
09:55 1,634.20 1,634.20 1,634.20 1,634.20 87.2K
09:56 1,634.40 1,634.40 1,634.40 1,634.40 83.6K
09:57 1,634.67 1,634.67 1,634.67 1,634.67 73.8K
09:58 1,635.74 1,635.74 1,635.74 1,635.74 106.1K
09:59 1,637.66 1,637.66 1,637.66 1,637.66 63.9K
10:00 1,636.67 1,636.67 1,636.67 1,636.67 59.1K
10:01 1,636.19 1,636.19 1,636.19 1,636.19 21.2K
10:02 1,636.92 1,636.92 1,636.92 1,636.92 31.3K
10:03 1,636.85 1,636.85 1,636.85 1,636.85 50.9K
10:04 1,638.59 1,638.59 1,638.59 1,638.59 35.0K
10:05 1,638.93 1,638.93 1,638.93 1,638.93 226.3K
10:06 1,640.03 1,640.03 1,640.03 1,640.03 62.8K
10:07 1,640.62 1,640.62 1,640.62 1,640.62 52.7K
10:08 1,640.89 1,640.89 1,640.89 1,640.89 355.0K
10:09 1,641.25 1,641.25 1,641.25 1,641.25 94.4K
10:10 1,642.27 1,642.27 1,642.27 1,642.27 74.6K
10:11 1,641.95 1,641.95 1,641.95 1,641.95 40.2K
10:12 1,642.78 1,642.78 1,642.78 1,642.78 52.1K
10:13 1,642.63 1,642.63 1,642.63 1,642.63 142.2K
10:14 1,642.96 1,642.96 1,642.96 1,642.96 19.8K
10:15 1,642.23 1,642.23 1,642.23 1,642.23 37.8K
10:16 1,641.54 1,641.54 1,641.54 1,641.54 113.6K
10:17 1,642.42 1,642.42 1,642.42 1,642.42 55.0K
10:18 1,642.58 1,642.58 1,642.58 1,642.58 12.3K
10:19 1,641.70 1,641.70 1,641.70 1,641.70 21.9K
10:20 1,640.36 1,640.36 1,640.36 1,640.36 448.1K
10:21 1,640.05 1,640.05 1,640.05 1,640.05 41.6K
10:22 1,639.75 1,639.75 1,639.75 1,639.75 43.9K
10:23 1,639.98 1,639.98 1,639.98 1,639.98 55.4K
10:24 1,639.18 1,639.18 1,639.18 1,639.18 24.5K
10:25 1,639.55 1,639.55 1,639.55 1,639.55 26.4K
10:26 1,639.72 1,639.72 1,639.72 1,639.72 25.0K
10:27 1,639.08 1,639.08 1,639.08 1,639.08 18.0K
10:28 1,638.63 1,638.63 1,638.63 1,638.63 76.1K
10:29 1,638.69 1,638.69 1,638.69 1,638.69 77.3K
10:30 1,637.00 1,637.00 1,637.00 1,637.00 68.3K
10:31 1,636.41 1,636.41 1,636.41 1,636.41 21.6K
10:32 1,637.87 1,637.87 1,637.87 1,637.87 28.0K
10:33 1,637.36 1,637.36 1,637.36 1,637.36 25.0K
10:34 1,636.91 1,636.91 1,636.91 1,636.91 292.5K
10:35 1,637.88 1,637.88 1,637.88 1,637.88 216.6K
10:36 1,637.32 1,637.32 1,637.32 1,637.32 130.6K
10:37 1,637.69 1,637.69 1,637.69 1,637.69 33.4K
10:38 1,639.41 1,639.41 1,639.41 1,639.41 18.8K
10:39 1,640.04 1,640.04 1,640.04 1,640.04 40.1K
10:40 1,639.50 1,639.50 1,639.50 1,639.50 51.8K
10:41 1,640.30 1,640.30 1,640.30 1,640.30 34.8K
10:42 1,639.62 1,639.62 1,639.62 1,639.62 25.1K
10:43 1,640.06 1,640.06 1,640.06 1,640.06 39.1K
10:44 1,640.83 1,640.83 1,640.83 1,640.83 31.1K
10:45 1,640.47 1,640.47 1,640.47 1,640.47 55.2K
10:46 1,640.51 1,640.51 1,640.51 1,640.51 18.5K
10:47 1,640.78 1,640.78 1,640.78 1,640.78 44.8K
10:48 1,641.43 1,641.43 1,641.43 1,641.43 38.4K
10:49 1,641.09 1,641.09 1,641.09 1,641.09 38.1K
10:50 1,640.68 1,640.68 1,640.68 1,640.68 75.3K
10:51 1,641.28 1,641.28 1,641.28 1,641.28 32.5K
10:52 1,641.33 1,641.33 1,641.33 1,641.33 377.2K
10:53 1,641.32 1,641.32 1,641.32 1,641.32 180.7K
10:54 1,641.46 1,641.46 1,641.46 1,641.46 299.9K
10:55 1,640.72 1,640.72 1,640.72 1,640.72 245.1K
10:56 1,641.96 1,641.96 1,641.96 1,641.96 79.4K
10:57 1,641.51 1,641.51 1,641.51 1,641.51 58.1K
10:58 1,641.93 1,641.93 1,641.93 1,641.93 90.8K
10:59 1,641.63 1,641.63 1,641.63 1,641.63 35.4K
11:00 1,640.38 1,640.38 1,640.38 1,640.38 32.7K
11:01 1,641.06 1,641.06 1,641.06 1,641.06 18.4K
11:02 1,641.02 1,641.02 1,641.02 1,641.02 155.6K
11:03 1,642.04 1,642.04 1,642.04 1,642.04 61.1K
11:04 1,641.40 1,641.40 1,641.40 1,641.40 35.0K
11:05 1,642.11 1,642.11 1,642.11 1,642.11 67.2K
11:06 1,641.06 1,641.06 1,641.06 1,641.06 62.6K
11:07 1,641.09 1,641.09 1,641.09 1,641.09 16.2K
11:08 1,641.29 1,641.29 1,641.29 1,641.29 33.3K
11:09 1,641.32 1,641.32 1,641.32 1,641.32 17.2K
11:10 1,641.17 1,641.17 1,641.17 1,641.17 35.4K
11:11 1,641.36 1,641.36 1,641.36 1,641.36 31.0K
11:12 1,642.07 1,642.07 1,642.07 1,642.07 136.6K
11:13 1,641.60 1,641.60 1,641.60 1,641.60 56.4K
11:14 1,641.66 1,641.66 1,641.66 1,641.66 170.6K
11:15 1,642.19 1,642.19 1,642.19 1,642.19 31.5K
11:16 1,641.86 1,641.86 1,641.86 1,641.86 54.8K
11:17 1,642.80 1,642.80 1,642.80 1,642.80 38.7K
11:18 1,643.39 1,643.39 1,643.39 1,643.39 43.6K
11:19 1,643.34 1,643.34 1,643.34 1,643.34 24.9K
11:20 1,643.00 1,643.00 1,643.00 1,643.00 39.1K
11:21 1,642.84 1,642.84 1,642.84 1,642.84 37.8K
11:22 1,643.42 1,643.42 1,643.42 1,643.42 340.4K
11:23 1,643.90 1,643.90 1,643.90 1,643.90 13.0K
11:24 1,645.20 1,645.20 1,645.20 1,645.20 39.9K
11:25 1,644.69 1,644.69 1,644.69 1,644.69 63.4K
11:26 1,643.14 1,643.14 1,643.14 1,643.14 74.5K
11:27 1,643.08 1,643.08 1,643.08 1,643.08 39.9K
11:28 1,643.24 1,643.24 1,643.24 1,643.24 22.5K
11:29 1,642.63 1,642.63 1,642.63 1,642.63 11.3K
11:30 1,642.58 1,642.58 1,642.58 1,642.58 31.8K
11:31 1,642.64 1,642.64 1,642.64 1,642.64 165.0K
11:32 1,642.73 1,642.73 1,642.73 1,642.73 102.1K
11:33 1,642.38 1,642.38 1,642.38 1,642.38 18.5K
11:34 1,642.40 1,642.40 1,642.40 1,642.40 19.3K
11:35 1,642.30 1,642.30 1,642.30 1,642.30 22.3K
11:36 1,642.81 1,642.81 1,642.81 1,642.81 17.9K
11:37 1,642.65 1,642.65 1,642.65 1,642.65 25.2K
11:38 1,642.87 1,642.87 1,642.87 1,642.87 19.3K
11:39 1,642.43 1,642.43 1,642.43 1,642.43 12.4K
11:40 1,642.15 1,642.15 1,642.15 1,642.15 30.6K
11:41 1,642.11 1,642.11 1,642.11 1,642.11 18.5K
11:42 1,642.05 1,642.05 1,642.05 1,642.05 13.3K
11:43 1,641.80 1,641.80 1,641.80 1,641.80 31.5K
11:44 1,641.66 1,641.66 1,641.66 1,641.66 20.4K
11:45 1,641.53 1,641.53 1,641.53 1,641.53 70.0K
11:46 1,642.77 1,642.77 1,642.77 1,642.77 93.9K
11:47 1,641.86 1,641.86 1,641.86 1,641.86 18.4K
11:48 1,641.92 1,641.92 1,641.92 1,641.92 13.7K
11:49 1,641.74 1,641.74 1,641.74 1,641.74 8.8K
11:50 1,641.61 1,641.61 1,641.61 1,641.61 13.9K
11:51 1,641.16 1,641.16 1,641.16 1,641.16 128.4K
11:52 1,641.35 1,641.35 1,641.35 1,641.35 31.1K
11:53 1,641.40 1,641.40 1,641.40 1,641.40 27.0K
11:54 1,641.19 1,641.19 1,641.19 1,641.19 22.3K
11:55 1,641.24 1,641.24 1,641.24 1,641.24 13.0K
11:56 1,641.29 1,641.29 1,641.29 1,641.29 28.0K
11:57 1,641.35 1,641.35 1,641.35 1,641.35 26.3K
11:58 1,641.37 1,641.37 1,641.37 1,641.37 15.1K
11:59 1,640.85 1,640.85 1,640.85 1,640.85 20.9K
12:00 1,640.89 1,640.89 1,640.89 1,640.89 33.8K
12:01 1,641.09 1,641.09 1,641.09 1,641.09 35.6K
12:02 1,641.66 1,641.66 1,641.66 1,641.66 25.0K
12:03 1,642.27 1,642.27 1,642.27 1,642.27 17.2K
12:04 1,643.03 1,643.03 1,643.03 1,643.03 36.3K
12:05 1,643.20 1,643.20 1,643.20 1,643.20 163.1K
12:06 1,643.24 1,643.24 1,643.24 1,643.24 9.7K
12:07 1,643.58 1,643.58 1,643.58 1,643.58 18.1K
12:08 1,644.18 1,644.18 1,644.18 1,644.18 33.8K
12:09 1,643.84 1,643.84 1,643.84 1,643.84 77.2K
12:10 1,643.34 1,643.34 1,643.34 1,643.34 35.9K
12:11 1,642.75 1,642.75 1,642.75 1,642.75 10.2K
12:12 1,640.92 1,640.92 1,640.92 1,640.92 15.5K
12:13 1,642.25 1,642.25 1,642.25 1,642.25 11.7K
12:14 1,641.18 1,641.18 1,641.18 1,641.18 163.7K
12:15 1,641.31 1,641.31 1,641.31 1,641.31 16.5K
12:16 1,641.63 1,641.63 1,641.63 1,641.63 11.0K
12:17 1,641.25 1,641.25 1,641.25 1,641.25 16.9K
12:18 1,641.16 1,641.16 1,641.16 1,641.16 22.2K
12:19 1,641.80 1,641.80 1,641.80 1,641.80 15.9K
12:20 1,642.29 1,642.29 1,642.29 1,642.29 126.1K
12:21 1,642.75 1,642.75 1,642.75 1,642.75 37.6K
12:22 1,642.73 1,642.73 1,642.73 1,642.73 13.8K
12:23 1,642.98 1,642.98 1,642.98 1,642.98 21.6K
12:24 1,642.75 1,642.75 1,642.75 1,642.75 22.8K
12:25 1,642.33 1,642.33 1,642.33 1,642.33 15.0K
12:26 1,641.90 1,641.90 1,641.90 1,641.90 15.1K
12:27 1,641.56 1,641.56 1,641.56 1,641.56 46.9K
12:28 1,641.49 1,641.49 1,641.49 1,641.49 32.1K
12:29 1,642.00 1,642.00 1,642.00 1,642.00 12.4K
12:30 1,642.51 1,642.51 1,642.51 1,642.51 435.4K
12:31 1,642.88 1,642.88 1,642.88 1,642.88 160.9K
12:32 1,643.04 1,643.04 1,643.04 1,643.04 15.7K
12:33 1,643.37 1,643.37 1,643.37 1,643.37 14.6K
12:34 1,642.48 1,642.48 1,642.48 1,642.48 17.1K
12:35 1,642.77 1,642.77 1,642.77 1,642.77 33.3K
12:36 1,642.81 1,642.81 1,642.81 1,642.81 6.4K
12:37 1,642.96 1,642.96 1,642.96 1,642.96 12.5K
12:38 1,643.25 1,643.25 1,643.25 1,643.25 52.8K
12:39 1,643.29 1,643.29 1,643.29 1,643.29 24.4K
12:40 1,643.34 1,643.34 1,643.34 1,643.34 51.8K
12:41 1,643.33 1,643.33 1,643.33 1,643.33 43.9K
12:42 1,644.31 1,644.31 1,644.31 1,644.31 26.0K
12:43 1,644.41 1,644.41 1,644.41 1,644.41 75.2K
12:44 1,644.72 1,644.72 1,644.72 1,644.72 20.6K
12:45 1,642.83 1,642.83 1,642.83 1,642.83 328.2K
12:46 1,629.53 1,629.53 1,629.53 1,629.53 190.0K
12:47 1,620.75 1,620.75 1,620.75 1,620.75 82.8K
12:48 1,622.16 1,622.16 1,622.16 1,622.16 156.5K
12:49 1,628.55 1,628.55 1,628.55 1,628.55 64.8K
12:50 1,630.88 1,630.88 1,630.88 1,630.88 47.6K
12:51 1,639.60 1,639.60 1,639.60 1,639.60 45.1K
12:52 1,633.65 1,633.65 1,633.65 1,633.65 40.1K
12:53 1,632.57 1,632.57 1,632.57 1,632.57 18.5K
12:54 1,628.27 1,628.27 1,628.27 1,628.27 23.7K
12:55 1,627.93 1,627.93 1,627.93 1,627.93 13.6K
12:56 1,629.77 1,629.77 1,629.77 1,629.77 12.2K
12:57 1,631.35 1,631.35 1,631.35 1,631.35 37.1K
12:58 1,632.84 1,632.84 1,632.84 1,632.84 21.6K
12:59 1,634.62 1,634.62 1,634.62 1,634.62 29.2K
13:00 1,633.56 1,633.56 1,633.56 1,633.56 35.0K
13:01 1,635.44 1,635.44 1,635.44 1,635.44 24.5K
13:02 1,634.92 1,634.92 1,634.92 1,634.92 32.2K
13:03 1,634.27 1,634.27 1,634.27 1,634.27 20.8K
13:04 1,634.68 1,634.68 1,634.68 1,634.68 19.9K
13:05 1,634.44 1,634.44 1,634.44 1,634.44 16.2K
13:06 1,635.54 1,635.54 1,635.54 1,635.54 20.8K
13:07 1,635.69 1,635.69 1,635.69 1,635.69 44.5K
13:08 1,637.26 1,637.26 1,637.26 1,637.26 20.9K
13:09 1,638.03 1,638.03 1,638.03 1,638.03 14.7K
13:10 1,637.07 1,637.07 1,637.07 1,637.07 16.8K
13:11 1,637.08 1,637.08 1,637.08 1,637.08 17.5K
13:12 1,636.54 1,636.54 1,636.54 1,636.54 33.4K
13:13 1,634.20 1,634.20 1,634.20 1,634.20 25.1K
13:14 1,633.84 1,633.84 1,633.84 1,633.84 56.6K
13:15 1,634.15 1,634.15 1,634.15 1,634.15 23.8K
13:16 1,635.06 1,635.06 1,635.06 1,635.06 16.0K
13:17 1,633.91 1,633.91 1,633.91 1,633.91 20.2K
13:18 1,632.70 1,632.70 1,632.70 1,632.70 37.6K
13:19 1,633.41 1,633.41 1,633.41 1,633.41 36.6K
13:20 1,634.85 1,634.85 1,634.85 1,634.85 30.4K
13:21 1,635.95 1,635.95 1,635.95 1,635.95 14.3K
13:22 1,635.86 1,635.86 1,635.86 1,635.86 13.7K
13:23 1,636.60 1,636.60 1,636.60 1,636.60 55.9K
13:24 1,638.91 1,638.91 1,638.91 1,638.91 26.1K
13:25 1,639.40 1,639.40 1,639.40 1,639.40 42.9K
13:26 1,636.32 1,636.32 1,636.32 1,636.32 39.2K
13:27 1,633.06 1,633.06 1,633.06 1,633.06 32.2K
13:28 1,634.67 1,634.67 1,634.67 1,634.67 31.8K
13:29 1,634.02 1,634.02 1,634.02 1,634.02 27.5K
13:30 1,633.01 1,633.01 1,633.01 1,633.01 16.7K
13:31 1,632.30 1,632.30 1,632.30 1,632.30 14.4K
13:32 1,630.57 1,630.57 1,630.57 1,630.57 20.5K
13:33 1,630.05 1,630.05 1,630.05 1,630.05 9.7K
13:34 1,632.14 1,632.14 1,632.14 1,632.14 21.9K
13:35 1,631.49 1,631.49 1,631.49 1,631.49 8.5K
13:36 1,629.94 1,629.94 1,629.94 1,629.94 16.8K
13:37 1,629.98 1,629.98 1,629.98 1,629.98 10.7K
13:38 1,631.13 1,631.13 1,631.13 1,631.13 9.1K
13:39 1,632.79 1,632.79 1,632.79 1,632.79 28.0K
13:40 1,633.35 1,633.35 1,633.35 1,633.35 10.3K
13:41 1,633.29 1,633.29 1,633.29 1,633.29 18.4K
13:42 1,633.26 1,633.26 1,633.26 1,633.26 24.1K
13:43 1,631.12 1,631.12 1,631.12 1,631.12 19.5K
13:44 1,632.33 1,632.33 1,632.33 1,632.33 37.4K
13:45 1,631.97 1,631.97 1,631.97 1,631.97 11.3K
13:46 1,631.18 1,631.18 1,631.18 1,631.18 15.5K
13:47 1,630.69 1,630.69 1,630.69 1,630.69 18.0K
13:48 1,629.70 1,629.70 1,629.70 1,629.70 27.8K
13:49 1,629.01 1,629.01 1,629.01 1,629.01 23.4K
13:50 1,630.10 1,630.10 1,630.10 1,630.10 118.8K
13:51 1,629.65 1,629.65 1,629.65 1,629.65 18.4K
13:52 1,629.04 1,629.04 1,629.04 1,629.04 36.9K
13:53 1,630.18 1,630.18 1,630.18 1,630.18 16.8K
13:54 1,629.58 1,629.58 1,629.58 1,629.58 11.4K
13:55 1,628.91 1,628.91 1,628.91 1,628.91 9.6K
13:56 1,628.65 1,628.65 1,628.65 1,628.65 80.2K
13:57 1,628.37 1,628.37 1,628.37 1,628.37 13.2K
13:58 1,628.91 1,628.91 1,628.91 1,628.91 10.7K
13:59 1,628.49 1,628.49 1,628.49 1,628.49 9.4K
14:00 1,628.93 1,628.93 1,628.93 1,628.93 34.1K
14:01 1,630.01 1,630.01 1,630.01 1,630.01 11.6K
14:02 1,628.90 1,628.90 1,628.90 1,628.90 12.2K
14:03 1,629.34 1,629.34 1,629.34 1,629.34 20.9K
14:04 1,629.34 1,629.34 1,629.34 1,629.34 31.6K
14:05 1,631.39 1,631.39 1,631.39 1,631.39 21.1K
14:06 1,630.61 1,630.61 1,630.61 1,630.61 24.4K
14:07 1,631.65 1,631.65 1,631.65 1,631.65 28.3K
14:08 1,631.49 1,631.49 1,631.49 1,631.49 19.3K
14:09 1,632.21 1,632.21 1,632.21 1,632.21 55.0K
14:10 1,631.25 1,631.25 1,631.25 1,631.25 18.1K
14:11 1,630.00 1,630.00 1,630.00 1,630.00 42.7K
14:12 1,630.92 1,630.92 1,630.92 1,630.92 14.4K
14:13 1,630.93 1,630.93 1,630.93 1,630.93 21.9K
14:14 1,630.25 1,630.25 1,630.25 1,630.25 24.5K
14:15 1,630.76 1,630.76 1,630.76 1,630.76 42.0K
14:16 1,630.31 1,630.31 1,630.31 1,630.31 42.0K
14:17 1,631.37 1,631.37 1,631.37 1,631.37 30.9K
14:18 1,632.33 1,632.33 1,632.33 1,632.33 35.3K
14:19 1,630.97 1,630.97 1,630.97 1,630.97 12.9K
14:20 1,630.58 1,630.58 1,630.58 1,630.58 17.1K
14:21 1,630.56 1,630.56 1,630.56 1,630.56 10.6K
14:22 1,632.05 1,632.05 1,632.05 1,632.05 29.5K
14:23 1,632.25 1,632.25 1,632.25 1,632.25 29.4K
14:24 1,632.57 1,632.57 1,632.57 1,632.57 15.5K
14:25 1,632.67 1,632.67 1,632.67 1,632.67 23.7K
14:26 1,633.34 1,633.34 1,633.34 1,633.34 22.9K
14:27 1,634.07 1,634.07 1,634.07 1,634.07 27.5K
14:28 1,633.38 1,633.38 1,633.38 1,633.38 26.2K
14:29 1,633.51 1,633.51 1,633.51 1,633.51 5.3K
14:30 1,633.54 1,633.54 1,633.54 1,633.54 18.4K
14:31 1,633.98 1,633.98 1,633.98 1,633.98 19.3K
14:32 1,633.19 1,633.19 1,633.19 1,633.19 27.2K
14:33 1,633.23 1,633.23 1,633.23 1,633.23 25.7K
14:34 1,633.13 1,633.13 1,633.13 1,633.13 15.6K
14:35 1,632.95 1,632.95 1,632.95 1,632.95 45.2K
14:36 1,633.33 1,633.33 1,633.33 1,633.33 11.2K
14:37 1,634.15 1,634.15 1,634.15 1,634.15 23.0K
14:38 1,634.02 1,634.02 1,634.02 1,634.02 21.4K
14:39 1,634.77 1,634.77 1,634.77 1,634.77 37.1K
14:40 1,634.51 1,634.51 1,634.51 1,634.51 19.5K
14:41 1,634.96 1,634.96 1,634.96 1,634.96 54.8K
14:42 1,635.06 1,635.06 1,635.06 1,635.06 27.8K
14:43 1,634.51 1,634.51 1,634.51 1,634.51 21.5K
14:44 1,635.15 1,635.15 1,635.15 1,635.15 14.4K
14:45 1,634.98 1,634.98 1,634.98 1,634.98 59.0K
14:46 1,634.63 1,634.63 1,634.63 1,634.63 36.9K
14:47 1,634.51 1,634.51 1,634.51 1,634.51 16.9K
14:48 1,632.98 1,632.98 1,632.98 1,632.98 33.9K
14:49 1,632.85 1,632.85 1,632.85 1,632.85 13.2K
14:50 1,632.92 1,632.92 1,632.92 1,632.92 27.9K
14:51 1,633.76 1,633.76 1,633.76 1,633.76 12.7K
14:52 1,634.04 1,634.04 1,634.04 1,634.04 14.9K
14:53 1,634.18 1,634.18 1,634.18 1,634.18 35.8K
14:54 1,634.10 1,634.10 1,634.10 1,634.10 56.9K
14:55 1,634.05 1,634.05 1,634.05 1,634.05 19.6K
14:56 1,633.64 1,633.64 1,633.64 1,633.64 20.6K
14:57 1,633.46 1,633.46 1,633.46 1,633.46 19.3K
14:58 1,633.97 1,633.97 1,633.97 1,633.97 21.8K
14:59 1,632.75 1,632.75 1,632.75 1,632.75 15.3K
15:00 1,631.66 1,631.66 1,631.66 1,631.66 28.2K
15:01 1,629.46 1,629.46 1,629.46 1,629.46 23.9K
15:02 1,628.78 1,628.78 1,628.78 1,628.78 27.8K
15:03 1,628.32 1,628.32 1,628.32 1,628.32 14.7K
15:04 1,627.43 1,627.43 1,627.43 1,627.43 18.2K
15:05 1,627.84 1,627.84 1,627.84 1,627.84 18.0K
15:06 1,627.97 1,627.97 1,627.97 1,627.97 16.3K
15:07 1,627.39 1,627.39 1,627.39 1,627.39 12.8K
15:08 1,627.46 1,627.46 1,627.46 1,627.46 26.8K
15:09 1,626.93 1,626.93 1,626.93 1,626.93 20.5K
15:10 1,626.89 1,626.89 1,626.89 1,626.89 74.0K
15:11 1,628.98 1,628.98 1,628.98 1,628.98 27.3K
15:12 1,630.50 1,630.50 1,630.50 1,630.50 29.1K
15:13 1,629.85 1,629.85 1,629.85 1,629.85 16.1K
15:14 1,628.33 1,628.33 1,628.33 1,628.33 18.1K
15:15 1,628.53 1,628.53 1,628.53 1,628.53 28.2K
15:16 1,628.68 1,628.68 1,628.68 1,628.68 12.1K
15:17 1,629.50 1,629.50 1,629.50 1,629.50 9.6K
15:18 1,629.28 1,629.28 1,629.28 1,629.28 13.3K
15:19 1,629.37 1,629.37 1,629.37 1,629.37 17.3K
15:20 1,629.33 1,629.33 1,629.33 1,629.33 31.7K
15:21 1,629.14 1,629.14 1,629.14 1,629.14 13.2K
15:22 1,629.52 1,629.52 1,629.52 1,629.52 114.2K
15:23 1,629.66 1,629.66 1,629.66 1,629.66 32.6K
15:24 1,628.76 1,628.76 1,628.76 1,628.76 28.0K
15:25 1,627.52 1,627.52 1,627.52 1,627.52 83.0K
15:26 1,627.77 1,627.77 1,627.77 1,627.77 28.0K
15:27 1,626.98 1,626.98 1,626.98 1,626.98 72.7K
15:28 1,625.64 1,625.64 1,625.64 1,625.64 33.5K
15:29 1,625.82 1,625.82 1,625.82 1,625.82 27.7K
15:30 1,621.69 1,621.69 1,621.69 1,621.69 112.3K
15:31 1,624.80 1,624.80 1,624.80 1,624.80 52.4K
15:32 1,629.02 1,629.02 1,629.02 1,629.02 118.0K
15:33 1,628.70 1,628.70 1,628.70 1,628.70 103.9K
15:34 1,631.32 1,631.32 1,631.32 1,631.32 42.8K
15:35 1,632.98 1,632.98 1,632.98 1,632.98 36.1K
15:36 1,629.76 1,629.76 1,629.76 1,629.76 44.4K
15:37 1,629.22 1,629.22 1,629.22 1,629.22 54.6K
15:38 1,629.84 1,629.84 1,629.84 1,629.84 30.0K
15:39 1,629.51 1,629.51 1,629.51 1,629.51 68.9K
15:40 1,630.38 1,630.38 1,630.38 1,630.38 60.8K
15:41 1,631.99 1,631.99 1,631.99 1,631.99 69.5K
15:42 1,632.16 1,632.16 1,632.16 1,632.16 102.0K
15:43 1,633.92 1,633.92 1,633.92 1,633.92 56.6K
15:44 1,634.22 1,634.22 1,634.22 1,634.22 23.9K
15:45 1,634.17 1,634.17 1,634.17 1,634.17 40.9K
15:46 1,634.85 1,634.85 1,634.85 1,634.85 82.1K
15:47 1,633.94 1,633.94 1,633.94 1,633.94 28.9K
15:48 1,635.41 1,635.41 1,635.41 1,635.41 49.1K
15:49 1,636.36 1,636.36 1,636.36 1,636.36 45.6K
15:50 1,635.72 1,635.72 1,635.72 1,635.72 40.3K
15:51 1,635.62 1,635.62 1,635.62 1,635.62 34.3K
15:52 1,634.32 1,634.32 1,634.32 1,634.32 49.0K
15:53 1,633.79 1,633.79 1,633.79 1,633.79 37.3K
15:54 1,633.52 1,633.52 1,633.52 1,633.52 34.7K
15:55 1,633.26 1,633.26 1,633.26 1,633.26 56.9K
15:56 1,633.26 1,633.26 1,633.26 1,633.26 117.8K
15:57 1,635.26 1,635.26 1,635.26 1,635.26 129.5K
15:58 1,636.29 1,636.29 1,636.29 1,636.29 109.4K
15:59 1,634.09 1,634.09 1,634.09 1,634.09 53.5K
16:00 1,632.76 1,632.76 1,632.76 1,632.76 84.8K
16:01 1,632.68 1,632.68 1,632.68 1,632.68 42.8K
16:02 1,630.38 1,630.38 1,630.38 1,630.38 45.3K
16:03 1,627.97 1,627.97 1,627.97 1,627.97 81.9K
16:04 1,628.14 1,628.14 1,628.14 1,628.14 71.0K
16:05 1,626.27 1,626.27 1,626.27 1,626.27 68.5K
16:06 1,627.65 1,627.65 1,627.65 1,627.65 48.1K
16:07 1,627.37 1,627.37 1,627.37 1,627.37 61.9K
16:08 1,626.28 1,626.28 1,626.28 1,626.28 33.5K
16:09 1,625.76 1,625.76 1,625.76 1,625.76 67.0K
16:10 1,626.08 1,626.08 1,626.08 1,626.08 78.6K
16:11 1,626.66 1,626.66 1,626.66 1,626.66 75.5K
16:12 1,625.12 1,625.12 1,625.12 1,625.12 53.8K
16:13 1,623.15 1,623.15 1,623.15 1,623.15 34.8K
16:14 1,621.77 1,621.77 1,621.77 1,621.77 44.6K
16:15 1,622.27 1,622.27 1,622.27 1,622.27 30.3K
16:16 1,622.69 1,622.69 1,622.69 1,622.69 31.6K
16:17 1,623.99 1,623.99 1,623.99 1,623.99 43.6K
16:18 1,624.23 1,624.23 1,624.23 1,624.23 61.5K
16:19 1,625.54 1,625.54 1,625.54 1,625.54 42.5K
16:20 1,625.02 1,625.02 1,625.02 1,625.02 42.7K
16:21 1,625.43 1,625.43 1,625.43 1,625.43 18.6K
16:22 1,624.11 1,624.11 1,624.11 1,624.11 42.4K
16:23 1,623.17 1,623.17 1,623.17 1,623.17 26.7K
16:24 1,622.84 1,622.84 1,622.84 1,622.84 101.1K
16:25 1,621.63 1,621.63 1,621.63 1,621.63 85.5K
16:26 1,622.54 1,622.54 1,622.54 1,622.54 32.4K
16:27 1,623.27 1,623.27 1,623.27 1,623.27 52.3K
16:28 1,623.16 1,623.16 1,623.16 1,623.16 83.6K
16:29 1,622.67 1,622.67 1,622.67 1,622.67 26.4K
16:30 1,623.20 1,623.20 1,623.20 1,623.20 57.5K
16:31 1,622.79 1,622.79 1,622.79 1,622.79 102.2K
16:32 1,623.15 1,623.15 1,623.15 1,623.15 26.9K
16:33 1,622.51 1,622.51 1,622.51 1,622.51 35.6K
16:34 1,624.40 1,624.40 1,624.40 1,624.40 36.2K
16:35 1,623.54 1,623.54 1,623.54 1,623.54 45.9K
16:36 1,623.94 1,623.94 1,623.94 1,623.94 42.7K
16:37 1,625.19 1,625.19 1,625.19 1,625.19 49.9K
16:38 1,623.01 1,623.01 1,623.01 1,623.01 27.2K
16:39 1,623.91 1,623.91 1,623.91 1,623.91 48.6K
16:40 1,624.82 1,624.82 1,624.82 1,624.82 41.8K
16:41 1,624.21 1,624.21 1,624.21 1,624.21 52.3K
16:42 1,624.29 1,624.29 1,624.29 1,624.29 28.6K
16:43 1,623.78 1,623.78 1,623.78 1,623.78 35.1K
16:44 1,622.47 1,622.47 1,622.47 1,622.47 92.6K
16:45 1,622.38 1,622.38 1,622.38 1,622.38 59.1K
16:46 1,622.63 1,622.63 1,622.63 1,622.63 102.9K
16:47 1,622.99 1,622.99 1,622.99 1,622.99 35.1K
16:48 1,623.52 1,623.52 1,623.52 1,623.52 34.0K
16:49 1,623.33 1,623.33 1,623.33 1,623.33 75.8K
16:50 1,624.02 1,624.02 1,624.02 1,624.02 100.3K
16:51 1,624.32 1,624.32 1,624.32 1,624.32 57.0K
16:52 1,625.14 1,625.14 1,625.14 1,625.14 64.6K
16:53 1,624.71 1,624.71 1,624.71 1,624.71 47.0K
16:54 1,624.64 1,624.64 1,624.64 1,624.64 49.7K
16:55 1,625.02 1,625.02 1,625.02 1,625.02 6,923.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし