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 1,601.13 1,601.13 1,601.13 1,601.13 789.6K
09:01 1,596.92 1,596.92 1,596.92 1,596.92 190.2K
09:02 1,595.18 1,595.18 1,595.18 1,595.18 211.0K
09:03 1,597.06 1,597.06 1,597.06 1,597.06 99.2K
09:04 1,596.52 1,596.52 1,596.52 1,596.52 295.5K
09:05 1,593.73 1,593.73 1,593.73 1,593.73 50.1K
09:06 1,592.86 1,592.86 1,592.86 1,592.86 227.0K
09:07 1,591.68 1,591.68 1,591.68 1,591.68 231.1K
09:08 1,590.37 1,590.37 1,590.37 1,590.37 53.3K
09:09 1,589.63 1,589.63 1,589.63 1,589.63 129.8K
09:10 1,590.93 1,590.93 1,590.93 1,590.93 146.0K
09:11 1,589.72 1,589.72 1,589.72 1,589.72 63.4K
09:12 1,589.62 1,589.62 1,589.62 1,589.62 59.5K
09:13 1,588.40 1,588.40 1,588.40 1,588.40 68.3K
09:14 1,588.37 1,588.37 1,588.37 1,588.37 61.8K
09:15 1,588.86 1,588.86 1,588.86 1,588.86 86.1K
09:16 1,588.99 1,588.99 1,588.99 1,588.99 33.0K
09:17 1,590.88 1,590.88 1,590.88 1,590.88 36.4K
09:18 1,589.09 1,589.09 1,589.09 1,589.09 34.0K
09:19 1,589.07 1,589.07 1,589.07 1,589.07 48.5K
09:20 1,588.90 1,588.90 1,588.90 1,588.90 65.0K
09:21 1,589.67 1,589.67 1,589.67 1,589.67 19.4K
09:22 1,590.68 1,590.68 1,590.68 1,590.68 32.5K
09:23 1,590.67 1,590.67 1,590.67 1,590.67 75.8K
09:24 1,590.95 1,590.95 1,590.95 1,590.95 31.1K
09:25 1,590.50 1,590.50 1,590.50 1,590.50 62.1K
09:26 1,592.96 1,592.96 1,592.96 1,592.96 34.4K
09:27 1,593.71 1,593.71 1,593.71 1,593.71 47.8K
09:28 1,595.39 1,595.39 1,595.39 1,595.39 24.7K
09:29 1,596.12 1,596.12 1,596.12 1,596.12 37.5K
09:30 1,595.73 1,595.73 1,595.73 1,595.73 20.7K
09:31 1,596.75 1,596.75 1,596.75 1,596.75 40.0K
09:32 1,597.84 1,597.84 1,597.84 1,597.84 24.4K
09:33 1,597.69 1,597.69 1,597.69 1,597.69 20.2K
09:34 1,598.61 1,598.61 1,598.61 1,598.61 65.1K
09:35 1,598.30 1,598.30 1,598.30 1,598.30 30.1K
09:36 1,597.89 1,597.89 1,597.89 1,597.89 57.6K
09:37 1,597.84 1,597.84 1,597.84 1,597.84 28.5K
09:38 1,596.44 1,596.44 1,596.44 1,596.44 23.6K
09:39 1,596.47 1,596.47 1,596.47 1,596.47 19.9K
09:40 1,596.09 1,596.09 1,596.09 1,596.09 28.6K
09:41 1,596.54 1,596.54 1,596.54 1,596.54 144.8K
09:42 1,595.85 1,595.85 1,595.85 1,595.85 84.3K
09:43 1,595.70 1,595.70 1,595.70 1,595.70 38.7K
09:44 1,595.27 1,595.27 1,595.27 1,595.27 28.3K
09:45 1,595.10 1,595.10 1,595.10 1,595.10 65.5K
09:46 1,595.46 1,595.46 1,595.46 1,595.46 54.8K
09:47 1,594.88 1,594.88 1,594.88 1,594.88 57.2K
09:48 1,594.14 1,594.14 1,594.14 1,594.14 17.4K
09:49 1,594.61 1,594.61 1,594.61 1,594.61 20.7K
09:50 1,594.35 1,594.35 1,594.35 1,594.35 51.1K
09:51 1,594.44 1,594.44 1,594.44 1,594.44 45.9K
09:52 1,594.74 1,594.74 1,594.74 1,594.74 20.9K
09:53 1,594.72 1,594.72 1,594.72 1,594.72 25.3K
09:54 1,594.60 1,594.60 1,594.60 1,594.60 170.8K
09:55 1,593.37 1,593.37 1,593.37 1,593.37 35.9K
09:56 1,592.36 1,592.36 1,592.36 1,592.36 55.5K
09:57 1,592.25 1,592.25 1,592.25 1,592.25 32.4K
09:58 1,592.46 1,592.46 1,592.46 1,592.46 23.8K
09:59 1,593.36 1,593.36 1,593.36 1,593.36 68.5K
10:00 1,592.70 1,592.70 1,592.70 1,592.70 96.4K
10:01 1,592.61 1,592.61 1,592.61 1,592.61 28.7K
10:02 1,591.57 1,591.57 1,591.57 1,591.57 74.4K
10:03 1,591.61 1,591.61 1,591.61 1,591.61 28.9K
10:04 1,591.39 1,591.39 1,591.39 1,591.39 20.1K
10:05 1,591.10 1,591.10 1,591.10 1,591.10 48.8K
10:06 1,590.86 1,590.86 1,590.86 1,590.86 36.8K
10:07 1,591.97 1,591.97 1,591.97 1,591.97 12.5K
10:08 1,591.37 1,591.37 1,591.37 1,591.37 33.8K
10:09 1,591.17 1,591.17 1,591.17 1,591.17 15.0K
10:10 1,591.02 1,591.02 1,591.02 1,591.02 25.0K
10:11 1,590.87 1,590.87 1,590.87 1,590.87 15.2K
10:12 1,591.51 1,591.51 1,591.51 1,591.51 21.0K
10:13 1,591.57 1,591.57 1,591.57 1,591.57 8.9K
10:14 1,592.28 1,592.28 1,592.28 1,592.28 16.9K
10:15 1,592.37 1,592.37 1,592.37 1,592.37 12.2K
10:16 1,593.75 1,593.75 1,593.75 1,593.75 235.8K
10:17 1,596.82 1,596.82 1,596.82 1,596.82 64.7K
10:18 1,595.55 1,595.55 1,595.55 1,595.55 20.1K
10:19 1,596.27 1,596.27 1,596.27 1,596.27 18.2K
10:20 1,596.00 1,596.00 1,596.00 1,596.00 168.7K
10:21 1,595.42 1,595.42 1,595.42 1,595.42 21.8K
10:22 1,595.51 1,595.51 1,595.51 1,595.51 13.6K
10:23 1,594.92 1,594.92 1,594.92 1,594.92 20.9K
10:24 1,594.85 1,594.85 1,594.85 1,594.85 60.7K
10:25 1,594.99 1,594.99 1,594.99 1,594.99 34.4K
10:26 1,595.01 1,595.01 1,595.01 1,595.01 19.2K
10:27 1,594.71 1,594.71 1,594.71 1,594.71 32.5K
10:28 1,594.95 1,594.95 1,594.95 1,594.95 44.4K
10:29 1,595.53 1,595.53 1,595.53 1,595.53 18.6K
10:30 1,595.25 1,595.25 1,595.25 1,595.25 11.7K
10:31 1,594.78 1,594.78 1,594.78 1,594.78 92.3K
10:32 1,593.17 1,593.17 1,593.17 1,593.17 56.9K
10:33 1,593.66 1,593.66 1,593.66 1,593.66 59.5K
10:34 1,594.11 1,594.11 1,594.11 1,594.11 24.4K
10:35 1,595.59 1,595.59 1,595.59 1,595.59 63.8K
10:36 1,595.69 1,595.69 1,595.69 1,595.69 32.9K
10:37 1,596.26 1,596.26 1,596.26 1,596.26 63.4K
10:38 1,596.76 1,596.76 1,596.76 1,596.76 70.7K
10:39 1,596.45 1,596.45 1,596.45 1,596.45 46.1K
10:40 1,595.64 1,595.64 1,595.64 1,595.64 51.7K
10:41 1,596.29 1,596.29 1,596.29 1,596.29 46.4K
10:42 1,596.53 1,596.53 1,596.53 1,596.53 94.7K
10:43 1,595.40 1,595.40 1,595.40 1,595.40 23.7K
10:44 1,594.94 1,594.94 1,594.94 1,594.94 24.5K
10:45 1,593.77 1,593.77 1,593.77 1,593.77 18.3K
10:46 1,593.98 1,593.98 1,593.98 1,593.98 48.8K
10:47 1,594.39 1,594.39 1,594.39 1,594.39 24.7K
10:48 1,595.81 1,595.81 1,595.81 1,595.81 67.2K
10:49 1,595.50 1,595.50 1,595.50 1,595.50 73.0K
10:50 1,596.71 1,596.71 1,596.71 1,596.71 23.6K
10:51 1,598.58 1,598.58 1,598.58 1,598.58 19.5K
10:52 1,597.88 1,597.88 1,597.88 1,597.88 47.4K
10:53 1,598.32 1,598.32 1,598.32 1,598.32 29.6K
10:54 1,598.81 1,598.81 1,598.81 1,598.81 13.8K
10:55 1,598.29 1,598.29 1,598.29 1,598.29 19.7K
10:56 1,599.11 1,599.11 1,599.11 1,599.11 14.7K
10:57 1,598.79 1,598.79 1,598.79 1,598.79 25.5K
10:58 1,598.98 1,598.98 1,598.98 1,598.98 23.7K
10:59 1,598.89 1,598.89 1,598.89 1,598.89 19.4K
11:00 1,598.79 1,598.79 1,598.79 1,598.79 49.2K
11:01 1,598.08 1,598.08 1,598.08 1,598.08 24.0K
11:02 1,598.68 1,598.68 1,598.68 1,598.68 12.1K
11:03 1,598.57 1,598.57 1,598.57 1,598.57 20.1K
11:04 1,598.42 1,598.42 1,598.42 1,598.42 8.9K
11:05 1,598.69 1,598.69 1,598.69 1,598.69 25.3K
11:06 1,599.26 1,599.26 1,599.26 1,599.26 19.6K
11:07 1,598.95 1,598.95 1,598.95 1,598.95 28.8K
11:08 1,599.32 1,599.32 1,599.32 1,599.32 10.4K
11:09 1,599.05 1,599.05 1,599.05 1,599.05 18.8K
11:10 1,598.74 1,598.74 1,598.74 1,598.74 43.1K
11:11 1,598.24 1,598.24 1,598.24 1,598.24 55.3K
11:12 1,598.15 1,598.15 1,598.15 1,598.15 24.5K
11:13 1,598.52 1,598.52 1,598.52 1,598.52 30.8K
11:14 1,598.79 1,598.79 1,598.79 1,598.79 17.5K
11:15 1,598.73 1,598.73 1,598.73 1,598.73 11.0K
11:16 1,598.99 1,598.99 1,598.99 1,598.99 40.1K
11:17 1,599.93 1,599.93 1,599.93 1,599.93 14.6K
11:18 1,599.89 1,599.89 1,599.89 1,599.89 48.8K
11:19 1,599.41 1,599.41 1,599.41 1,599.41 38.7K
11:20 1,599.09 1,599.09 1,599.09 1,599.09 8.0K
11:21 1,599.48 1,599.48 1,599.48 1,599.48 19.5K
11:22 1,599.02 1,599.02 1,599.02 1,599.02 10.6K
11:23 1,599.23 1,599.23 1,599.23 1,599.23 11.3K
11:24 1,598.97 1,598.97 1,598.97 1,598.97 16.5K
11:25 1,598.84 1,598.84 1,598.84 1,598.84 17.2K
11:26 1,598.49 1,598.49 1,598.49 1,598.49 9.2K
11:27 1,597.24 1,597.24 1,597.24 1,597.24 35.6K
11:28 1,597.86 1,597.86 1,597.86 1,597.86 32.6K
11:29 1,598.00 1,598.00 1,598.00 1,598.00 24.4K
11:30 1,597.94 1,597.94 1,597.94 1,597.94 77.1K
11:31 1,597.86 1,597.86 1,597.86 1,597.86 16.3K
11:32 1,598.24 1,598.24 1,598.24 1,598.24 19.4K
11:33 1,598.62 1,598.62 1,598.62 1,598.62 14.5K
11:34 1,599.04 1,599.04 1,599.04 1,599.04 157.0K
11:35 1,599.03 1,599.03 1,599.03 1,599.03 27.0K
11:36 1,598.65 1,598.65 1,598.65 1,598.65 198.2K
11:37 1,599.41 1,599.41 1,599.41 1,599.41 32.7K
11:38 1,599.72 1,599.72 1,599.72 1,599.72 28.1K
11:39 1,599.55 1,599.55 1,599.55 1,599.55 22.9K
11:40 1,599.32 1,599.32 1,599.32 1,599.32 23.7K
11:41 1,599.47 1,599.47 1,599.47 1,599.47 5.9K
11:42 1,599.50 1,599.50 1,599.50 1,599.50 26.5K
11:43 1,599.43 1,599.43 1,599.43 1,599.43 5.4K
11:44 1,599.34 1,599.34 1,599.34 1,599.34 13.7K
11:45 1,599.51 1,599.51 1,599.51 1,599.51 12.7K
11:46 1,598.91 1,598.91 1,598.91 1,598.91 4.5K
11:47 1,599.20 1,599.20 1,599.20 1,599.20 18.9K
11:48 1,598.69 1,598.69 1,598.69 1,598.69 10.7K
11:49 1,598.71 1,598.71 1,598.71 1,598.71 16.2K
11:50 1,598.13 1,598.13 1,598.13 1,598.13 16.0K
11:51 1,598.20 1,598.20 1,598.20 1,598.20 27.3K
11:52 1,598.07 1,598.07 1,598.07 1,598.07 24.3K
11:53 1,598.40 1,598.40 1,598.40 1,598.40 50.0K
11:54 1,598.46 1,598.46 1,598.46 1,598.46 13.8K
11:55 1,598.73 1,598.73 1,598.73 1,598.73 16.2K
11:56 1,598.24 1,598.24 1,598.24 1,598.24 17.2K
11:57 1,596.84 1,596.84 1,596.84 1,596.84 21.1K
11:58 1,596.42 1,596.42 1,596.42 1,596.42 28.8K
11:59 1,596.63 1,596.63 1,596.63 1,596.63 14.8K
12:00 1,596.37 1,596.37 1,596.37 1,596.37 8.3K
12:01 1,595.35 1,595.35 1,595.35 1,595.35 36.2K
12:02 1,594.75 1,594.75 1,594.75 1,594.75 36.4K
12:03 1,594.70 1,594.70 1,594.70 1,594.70 18.8K
12:04 1,595.76 1,595.76 1,595.76 1,595.76 11.1K
12:05 1,595.41 1,595.41 1,595.41 1,595.41 44.3K
12:06 1,595.63 1,595.63 1,595.63 1,595.63 8.3K
12:07 1,595.90 1,595.90 1,595.90 1,595.90 12.2K
12:08 1,595.90 1,595.90 1,595.90 1,595.90 23.8K
12:09 1,596.19 1,596.19 1,596.19 1,596.19 13.7K
12:10 1,596.42 1,596.42 1,596.42 1,596.42 11.4K
12:11 1,596.41 1,596.41 1,596.41 1,596.41 98.8K
12:12 1,595.52 1,595.52 1,595.52 1,595.52 7.0K
12:13 1,595.87 1,595.87 1,595.87 1,595.87 18.0K
12:14 1,595.86 1,595.86 1,595.86 1,595.86 16.3K
12:15 1,595.93 1,595.93 1,595.93 1,595.93 12.6K
12:16 1,596.10 1,596.10 1,596.10 1,596.10 10.7K
12:17 1,596.36 1,596.36 1,596.36 1,596.36 6.0K
12:18 1,595.76 1,595.76 1,595.76 1,595.76 10.2K
12:19 1,596.24 1,596.24 1,596.24 1,596.24 9.8K
12:20 1,596.18 1,596.18 1,596.18 1,596.18 19.4K
12:21 1,598.19 1,598.19 1,598.19 1,598.19 12.7K
12:22 1,598.68 1,598.68 1,598.68 1,598.68 8.8K
12:23 1,597.80 1,597.80 1,597.80 1,597.80 73.9K
12:24 1,598.25 1,598.25 1,598.25 1,598.25 23.4K
12:25 1,598.18 1,598.18 1,598.18 1,598.18 5.9K
12:26 1,598.21 1,598.21 1,598.21 1,598.21 8.0K
12:27 1,598.16 1,598.16 1,598.16 1,598.16 7.8K
12:28 1,598.79 1,598.79 1,598.79 1,598.79 7.1K
12:29 1,598.65 1,598.65 1,598.65 1,598.65 5.5K
12:30 1,598.89 1,598.89 1,598.89 1,598.89 3.2K
12:31 1,599.25 1,599.25 1,599.25 1,599.25 6.0K
12:32 1,599.25 1,599.25 1,599.25 1,599.25 7.2K
12:33 1,598.91 1,598.91 1,598.91 1,598.91 17.0K
12:34 1,599.13 1,599.13 1,599.13 1,599.13 2.0K
12:35 1,599.20 1,599.20 1,599.20 1,599.20 7.8K
12:36 1,599.06 1,599.06 1,599.06 1,599.06 12.5K
12:37 1,599.57 1,599.57 1,599.57 1,599.57 6.3K
12:38 1,599.41 1,599.41 1,599.41 1,599.41 8.0K
12:39 1,599.35 1,599.35 1,599.35 1,599.35 40.7K
12:40 1,599.23 1,599.23 1,599.23 1,599.23 10.3K
12:41 1,599.54 1,599.54 1,599.54 1,599.54 9.7K
12:42 1,598.94 1,598.94 1,598.94 1,598.94 12.9K
12:43 1,598.84 1,598.84 1,598.84 1,598.84 16.4K
12:44 1,599.12 1,599.12 1,599.12 1,599.12 10.5K
12:45 1,598.60 1,598.60 1,598.60 1,598.60 6.5K
12:46 1,598.27 1,598.27 1,598.27 1,598.27 23.1K
12:47 1,598.61 1,598.61 1,598.61 1,598.61 8.6K
12:48 1,598.34 1,598.34 1,598.34 1,598.34 11.1K
12:49 1,598.26 1,598.26 1,598.26 1,598.26 25.8K
12:50 1,598.91 1,598.91 1,598.91 1,598.91 4.7K
12:51 1,598.54 1,598.54 1,598.54 1,598.54 14.8K
12:52 1,598.32 1,598.32 1,598.32 1,598.32 23.7K
12:53 1,598.90 1,598.90 1,598.90 1,598.90 23.7K
12:54 1,598.75 1,598.75 1,598.75 1,598.75 13.2K
12:55 1,598.90 1,598.90 1,598.90 1,598.90 9.3K
12:56 1,599.03 1,599.03 1,599.03 1,599.03 8.4K
12:57 1,598.84 1,598.84 1,598.84 1,598.84 14.9K
12:58 1,598.68 1,598.68 1,598.68 1,598.68 8.4K
12:59 1,599.09 1,599.09 1,599.09 1,599.09 25.5K
13:00 1,599.21 1,599.21 1,599.21 1,599.21 21.9K
13:01 1,599.34 1,599.34 1,599.34 1,599.34 13.0K
13:02 1,599.25 1,599.25 1,599.25 1,599.25 6.4K
13:03 1,599.63 1,599.63 1,599.63 1,599.63 24.7K
13:04 1,599.56 1,599.56 1,599.56 1,599.56 18.9K
13:05 1,599.64 1,599.64 1,599.64 1,599.64 4.6K
13:06 1,599.82 1,599.82 1,599.82 1,599.82 39.4K
13:07 1,600.03 1,600.03 1,600.03 1,600.03 35.5K
13:08 1,599.10 1,599.10 1,599.10 1,599.10 11.1K
13:09 1,598.67 1,598.67 1,598.67 1,598.67 7.6K
13:10 1,598.93 1,598.93 1,598.93 1,598.93 15.1K
13:11 1,599.21 1,599.21 1,599.21 1,599.21 6.4K
13:12 1,599.92 1,599.92 1,599.92 1,599.92 7.4K
13:13 1,599.58 1,599.58 1,599.58 1,599.58 5.1K
13:14 1,599.22 1,599.22 1,599.22 1,599.22 5.8K
13:15 1,599.30 1,599.30 1,599.30 1,599.30 13.0K
13:16 1,599.41 1,599.41 1,599.41 1,599.41 4.8K
13:17 1,599.15 1,599.15 1,599.15 1,599.15 13.7K
13:18 1,599.24 1,599.24 1,599.24 1,599.24 19.7K
13:19 1,598.95 1,598.95 1,598.95 1,598.95 69.5K
13:20 1,599.87 1,599.87 1,599.87 1,599.87 81.3K
13:21 1,599.73 1,599.73 1,599.73 1,599.73 22.1K
13:22 1,600.42 1,600.42 1,600.42 1,600.42 340.5K
13:23 1,600.37 1,600.37 1,600.37 1,600.37 16.4K
13:24 1,600.43 1,600.43 1,600.43 1,600.43 6.1K
13:25 1,600.02 1,600.02 1,600.02 1,600.02 30.8K
13:26 1,600.18 1,600.18 1,600.18 1,600.18 12.5K
13:27 1,599.75 1,599.75 1,599.75 1,599.75 18.7K
13:28 1,600.35 1,600.35 1,600.35 1,600.35 16.0K
13:29 1,600.18 1,600.18 1,600.18 1,600.18 5.7K
13:30 1,599.85 1,599.85 1,599.85 1,599.85 23.7K
13:31 1,599.40 1,599.40 1,599.40 1,599.40 7.6K
13:32 1,599.93 1,599.93 1,599.93 1,599.93 8.4K
13:33 1,599.86 1,599.86 1,599.86 1,599.86 11.8K
13:34 1,599.41 1,599.41 1,599.41 1,599.41 5.1K
13:35 1,599.26 1,599.26 1,599.26 1,599.26 2.4K
13:36 1,598.72 1,598.72 1,598.72 1,598.72 9.3K
13:37 1,598.94 1,598.94 1,598.94 1,598.94 28.4K
13:38 1,598.61 1,598.61 1,598.61 1,598.61 10.5K
13:39 1,598.47 1,598.47 1,598.47 1,598.47 10.1K
13:40 1,598.26 1,598.26 1,598.26 1,598.26 8.3K
13:41 1,598.27 1,598.27 1,598.27 1,598.27 7.7K
13:42 1,598.49 1,598.49 1,598.49 1,598.49 40.0K
13:43 1,598.25 1,598.25 1,598.25 1,598.25 11.3K
13:44 1,598.30 1,598.30 1,598.30 1,598.30 20.5K
13:45 1,598.28 1,598.28 1,598.28 1,598.28 141.6K
13:46 1,598.21 1,598.21 1,598.21 1,598.21 17.9K
13:47 1,598.19 1,598.19 1,598.19 1,598.19 3.4K
13:48 1,598.72 1,598.72 1,598.72 1,598.72 26.1K
13:49 1,598.52 1,598.52 1,598.52 1,598.52 6.0K
13:50 1,599.12 1,599.12 1,599.12 1,599.12 6.1K
13:51 1,599.63 1,599.63 1,599.63 1,599.63 23.9K
13:52 1,600.66 1,600.66 1,600.66 1,600.66 15.0K
13:53 1,600.55 1,600.55 1,600.55 1,600.55 20.9K
13:54 1,600.09 1,600.09 1,600.09 1,600.09 76.7K
13:55 1,600.25 1,600.25 1,600.25 1,600.25 13.9K
13:56 1,600.38 1,600.38 1,600.38 1,600.38 9.8K
13:57 1,600.23 1,600.23 1,600.23 1,600.23 13.3K
13:58 1,600.06 1,600.06 1,600.06 1,600.06 15.4K
13:59 1,600.29 1,600.29 1,600.29 1,600.29 22.7K
14:00 1,600.10 1,600.10 1,600.10 1,600.10 17.4K
14:01 1,599.97 1,599.97 1,599.97 1,599.97 4.6K
14:02 1,600.15 1,600.15 1,600.15 1,600.15 22.2K
14:03 1,600.69 1,600.69 1,600.69 1,600.69 33.2K
14:04 1,600.58 1,600.58 1,600.58 1,600.58 109.3K
14:05 1,600.77 1,600.77 1,600.77 1,600.77 8.0K
14:06 1,601.02 1,601.02 1,601.02 1,601.02 26.0K
14:07 1,600.95 1,600.95 1,600.95 1,600.95 4.9K
14:08 1,601.07 1,601.07 1,601.07 1,601.07 9.4K
14:09 1,601.25 1,601.25 1,601.25 1,601.25 12.1K
14:10 1,601.29 1,601.29 1,601.29 1,601.29 18.6K
14:11 1,601.29 1,601.29 1,601.29 1,601.29 311.0K
14:12 1,601.26 1,601.26 1,601.26 1,601.26 14.5K
14:13 1,601.65 1,601.65 1,601.65 1,601.65 5.3K
14:14 1,602.21 1,602.21 1,602.21 1,602.21 76.9K
14:15 1,601.83 1,601.83 1,601.83 1,601.83 12.7K
14:16 1,602.75 1,602.75 1,602.75 1,602.75 17.6K
14:17 1,602.13 1,602.13 1,602.13 1,602.13 14.5K
14:18 1,601.89 1,601.89 1,601.89 1,601.89 22.4K
14:19 1,601.26 1,601.26 1,601.26 1,601.26 49.8K
14:20 1,601.35 1,601.35 1,601.35 1,601.35 15.7K
14:21 1,601.77 1,601.77 1,601.77 1,601.77 24.5K
14:22 1,601.94 1,601.94 1,601.94 1,601.94 5.9K
14:23 1,602.16 1,602.16 1,602.16 1,602.16 37.0K
14:24 1,601.67 1,601.67 1,601.67 1,601.67 19.1K
14:25 1,601.79 1,601.79 1,601.79 1,601.79 33.2K
14:26 1,601.52 1,601.52 1,601.52 1,601.52 5.7K
14:27 1,601.24 1,601.24 1,601.24 1,601.24 10.1K
14:28 1,601.41 1,601.41 1,601.41 1,601.41 22.4K
14:29 1,601.45 1,601.45 1,601.45 1,601.45 5.5K
14:30 1,602.17 1,602.17 1,602.17 1,602.17 71.6K
14:31 1,602.75 1,602.75 1,602.75 1,602.75 18.6K
14:32 1,603.03 1,603.03 1,603.03 1,603.03 24.2K
14:33 1,603.62 1,603.62 1,603.62 1,603.62 72.5K
14:34 1,604.82 1,604.82 1,604.82 1,604.82 13.5K
14:35 1,605.04 1,605.04 1,605.04 1,605.04 88.1K
14:36 1,605.26 1,605.26 1,605.26 1,605.26 147.8K
14:37 1,606.21 1,606.21 1,606.21 1,606.21 32.1K
14:38 1,605.86 1,605.86 1,605.86 1,605.86 20.8K
14:39 1,605.99 1,605.99 1,605.99 1,605.99 26.1K
14:40 1,606.24 1,606.24 1,606.24 1,606.24 8.4K
14:41 1,607.25 1,607.25 1,607.25 1,607.25 15.1K
14:42 1,609.52 1,609.52 1,609.52 1,609.52 45.6K
14:43 1,608.06 1,608.06 1,608.06 1,608.06 27.9K
14:44 1,608.39 1,608.39 1,608.39 1,608.39 39.6K
14:45 1,608.03 1,608.03 1,608.03 1,608.03 11.3K
14:46 1,608.40 1,608.40 1,608.40 1,608.40 21.7K
14:47 1,607.22 1,607.22 1,607.22 1,607.22 18.0K
14:48 1,607.25 1,607.25 1,607.25 1,607.25 7.4K
14:49 1,606.54 1,606.54 1,606.54 1,606.54 50.0K
14:50 1,607.08 1,607.08 1,607.08 1,607.08 9.5K
14:51 1,605.32 1,605.32 1,605.32 1,605.32 14.4K
14:52 1,605.66 1,605.66 1,605.66 1,605.66 16.4K
14:53 1,605.11 1,605.11 1,605.11 1,605.11 30.1K
14:54 1,604.47 1,604.47 1,604.47 1,604.47 46.1K
14:55 1,604.54 1,604.54 1,604.54 1,604.54 18.2K
14:56 1,604.42 1,604.42 1,604.42 1,604.42 0.0K
14:57 1,604.06 1,604.06 1,604.06 1,604.06 17.7K
14:58 1,604.43 1,604.43 1,604.43 1,604.43 8.0K
14:59 1,603.81 1,603.81 1,603.81 1,603.81 49.2K
15:00 1,603.33 1,603.33 1,603.33 1,603.33 20.3K
15:01 1,603.73 1,603.73 1,603.73 1,603.73 574.5K
15:02 1,602.44 1,602.44 1,602.44 1,602.44 8.5K
15:03 1,602.03 1,602.03 1,602.03 1,602.03 27.1K
15:04 1,602.42 1,602.42 1,602.42 1,602.42 23.6K
15:05 1,602.60 1,602.60 1,602.60 1,602.60 19.5K
15:06 1,603.84 1,603.84 1,603.84 1,603.84 37.0K
15:07 1,604.16 1,604.16 1,604.16 1,604.16 78.0K
15:08 1,604.56 1,604.56 1,604.56 1,604.56 24.1K
15:09 1,605.21 1,605.21 1,605.21 1,605.21 35.8K
15:10 1,605.39 1,605.39 1,605.39 1,605.39 14.7K
15:11 1,605.86 1,605.86 1,605.86 1,605.86 26.3K
15:12 1,604.65 1,604.65 1,604.65 1,604.65 18.4K
15:13 1,604.18 1,604.18 1,604.18 1,604.18 12.6K
15:14 1,603.39 1,603.39 1,603.39 1,603.39 17.1K
15:15 1,603.82 1,603.82 1,603.82 1,603.82 82.1K
15:16 1,604.79 1,604.79 1,604.79 1,604.79 16.0K
15:17 1,605.08 1,605.08 1,605.08 1,605.08 11.2K
15:18 1,605.51 1,605.51 1,605.51 1,605.51 17.7K
15:19 1,605.44 1,605.44 1,605.44 1,605.44 10.8K
15:20 1,604.97 1,604.97 1,604.97 1,604.97 13.4K
15:21 1,605.34 1,605.34 1,605.34 1,605.34 13.7K
15:22 1,605.17 1,605.17 1,605.17 1,605.17 16.8K
15:23 1,605.14 1,605.14 1,605.14 1,605.14 19.6K
15:24 1,605.13 1,605.13 1,605.13 1,605.13 14.6K
15:25 1,605.09 1,605.09 1,605.09 1,605.09 43.2K
15:26 1,605.09 1,605.09 1,605.09 1,605.09 11.8K
15:27 1,604.88 1,604.88 1,604.88 1,604.88 51.6K
15:28 1,605.12 1,605.12 1,605.12 1,605.12 27.4K
15:29 1,605.38 1,605.38 1,605.38 1,605.38 24.5K
15:30 1,604.40 1,604.40 1,604.40 1,604.40 92.5K
15:31 1,605.94 1,605.94 1,605.94 1,605.94 34.8K
15:32 1,606.33 1,606.33 1,606.33 1,606.33 46.7K
15:33 1,606.96 1,606.96 1,606.96 1,606.96 199.5K
15:34 1,605.91 1,605.91 1,605.91 1,605.91 82.3K
15:35 1,605.03 1,605.03 1,605.03 1,605.03 43.0K
15:36 1,605.14 1,605.14 1,605.14 1,605.14 25.4K
15:37 1,604.86 1,604.86 1,604.86 1,604.86 38.8K
15:38 1,605.54 1,605.54 1,605.54 1,605.54 11.5K
15:39 1,606.29 1,606.29 1,606.29 1,606.29 16.3K
15:40 1,606.58 1,606.58 1,606.58 1,606.58 45.6K
15:41 1,606.08 1,606.08 1,606.08 1,606.08 29.3K
15:42 1,606.52 1,606.52 1,606.52 1,606.52 36.5K
15:43 1,608.17 1,608.17 1,608.17 1,608.17 24.5K
15:44 1,607.87 1,607.87 1,607.87 1,607.87 22.6K
15:45 1,605.81 1,605.81 1,605.81 1,605.81 35.0K
15:46 1,605.13 1,605.13 1,605.13 1,605.13 29.2K
15:47 1,603.15 1,603.15 1,603.15 1,603.15 71.2K
15:48 1,604.18 1,604.18 1,604.18 1,604.18 21.8K
15:49 1,604.87 1,604.87 1,604.87 1,604.87 42.6K
15:50 1,604.56 1,604.56 1,604.56 1,604.56 39.4K
15:51 1,606.09 1,606.09 1,606.09 1,606.09 74.5K
15:52 1,606.14 1,606.14 1,606.14 1,606.14 57.9K
15:53 1,604.90 1,604.90 1,604.90 1,604.90 29.4K
15:54 1,604.95 1,604.95 1,604.95 1,604.95 35.2K
15:55 1,604.43 1,604.43 1,604.43 1,604.43 20.3K
15:56 1,604.19 1,604.19 1,604.19 1,604.19 30.1K
15:57 1,604.20 1,604.20 1,604.20 1,604.20 161.9K
15:58 1,605.09 1,605.09 1,605.09 1,605.09 25.3K
15:59 1,605.96 1,605.96 1,605.96 1,605.96 25.9K
16:00 1,606.23 1,606.23 1,606.23 1,606.23 71.7K
16:01 1,606.85 1,606.85 1,606.85 1,606.85 50.6K
16:02 1,605.68 1,605.68 1,605.68 1,605.68 23.3K
16:03 1,606.07 1,606.07 1,606.07 1,606.07 20.4K
16:04 1,606.06 1,606.06 1,606.06 1,606.06 31.4K
16:05 1,606.44 1,606.44 1,606.44 1,606.44 20.1K
16:06 1,606.30 1,606.30 1,606.30 1,606.30 32.5K
16:07 1,605.29 1,605.29 1,605.29 1,605.29 37.1K
16:08 1,604.42 1,604.42 1,604.42 1,604.42 77.5K
16:09 1,604.02 1,604.02 1,604.02 1,604.02 57.7K
16:10 1,604.26 1,604.26 1,604.26 1,604.26 45.4K
16:11 1,604.93 1,604.93 1,604.93 1,604.93 23.9K
16:12 1,604.26 1,604.26 1,604.26 1,604.26 41.5K
16:13 1,604.01 1,604.01 1,604.01 1,604.01 88.9K
16:14 1,604.85 1,604.85 1,604.85 1,604.85 46.1K
16:15 1,603.85 1,603.85 1,603.85 1,603.85 57.1K
16:16 1,602.91 1,602.91 1,602.91 1,602.91 23.2K
16:17 1,603.37 1,603.37 1,603.37 1,603.37 35.5K
16:18 1,603.62 1,603.62 1,603.62 1,603.62 30.3K
16:19 1,603.76 1,603.76 1,603.76 1,603.76 89.8K
16:20 1,603.87 1,603.87 1,603.87 1,603.87 22.2K
16:21 1,604.69 1,604.69 1,604.69 1,604.69 10.2K
16:22 1,606.38 1,606.38 1,606.38 1,606.38 14.9K
16:23 1,605.47 1,605.47 1,605.47 1,605.47 22.2K
16:24 1,606.20 1,606.20 1,606.20 1,606.20 30.1K
16:25 1,605.66 1,605.66 1,605.66 1,605.66 23.6K
16:26 1,606.14 1,606.14 1,606.14 1,606.14 28.6K
16:27 1,605.55 1,605.55 1,605.55 1,605.55 43.7K
16:28 1,605.92 1,605.92 1,605.92 1,605.92 34.4K
16:29 1,605.92 1,605.92 1,605.92 1,605.92 171.6K
16:30 1,605.64 1,605.64 1,605.64 1,605.64 90.0K
16:31 1,604.79 1,604.79 1,604.79 1,604.79 79.7K
16:32 1,605.12 1,605.12 1,605.12 1,605.12 107.6K
16:33 1,604.72 1,604.72 1,604.72 1,604.72 93.4K
16:34 1,605.02 1,605.02 1,605.02 1,605.02 28.0K
16:35 1,605.00 1,605.00 1,605.00 1,605.00 16.6K
16:36 1,604.34 1,604.34 1,604.34 1,604.34 30.0K
16:37 1,602.87 1,602.87 1,602.87 1,602.87 57.6K
16:38 1,603.09 1,603.09 1,603.09 1,603.09 29.8K
16:39 1,603.10 1,603.10 1,603.10 1,603.10 30.9K
16:40 1,602.76 1,602.76 1,602.76 1,602.76 32.7K
16:41 1,602.94 1,602.94 1,602.94 1,602.94 52.3K
16:42 1,603.04 1,603.04 1,603.04 1,603.04 33.0K
16:43 1,603.42 1,603.42 1,603.42 1,603.42 46.3K
16:44 1,603.66 1,603.66 1,603.66 1,603.66 43.1K
16:45 1,604.13 1,604.13 1,604.13 1,604.13 43.6K
16:46 1,603.81 1,603.81 1,603.81 1,603.81 27.7K
16:47 1,603.49 1,603.49 1,603.49 1,603.49 44.6K
16:48 1,603.62 1,603.62 1,603.62 1,603.62 53.9K
16:49 1,603.61 1,603.61 1,603.61 1,603.61 52.2K
16:50 1,604.22 1,604.22 1,604.22 1,604.22 75.1K
16:51 1,604.26 1,604.26 1,604.26 1,604.26 121.3K
16:52 1,604.27 1,604.27 1,604.27 1,604.27 91.3K
16:53 1,604.71 1,604.71 1,604.71 1,604.71 43.2K
16:54 1,604.75 1,604.75 1,604.75 1,604.75 791.6K
16:55 1,605.49 1,605.49 1,605.49 1,605.49 23,710.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし