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 1,548.52 1,548.52 1,548.52 1,548.52 799.4K
09:01 1,550.94 1,550.94 1,550.94 1,550.94 184.8K
09:02 1,547.67 1,547.67 1,547.67 1,547.67 259.1K
09:03 1,547.65 1,547.65 1,547.65 1,547.65 106.4K
09:04 1,550.52 1,550.52 1,550.52 1,550.52 172.0K
09:05 1,548.58 1,548.58 1,548.58 1,548.58 112.4K
09:06 1,548.64 1,548.64 1,548.64 1,548.64 22.8K
09:07 1,549.01 1,549.01 1,549.01 1,549.01 226.9K
09:08 1,548.61 1,548.61 1,548.61 1,548.61 223.5K
09:09 1,549.25 1,549.25 1,549.25 1,549.25 63.5K
09:10 1,550.77 1,550.77 1,550.77 1,550.77 79.9K
09:11 1,548.76 1,548.76 1,548.76 1,548.76 58.2K
09:12 1,549.82 1,549.82 1,549.82 1,549.82 61.8K
09:13 1,551.04 1,551.04 1,551.04 1,551.04 51.3K
09:14 1,551.29 1,551.29 1,551.29 1,551.29 23.7K
09:15 1,549.26 1,549.26 1,549.26 1,549.26 111.1K
09:16 1,549.24 1,549.24 1,549.24 1,549.24 219.8K
09:17 1,549.16 1,549.16 1,549.16 1,549.16 68.3K
09:18 1,547.69 1,547.69 1,547.69 1,547.69 45.3K
09:19 1,547.52 1,547.52 1,547.52 1,547.52 28.8K
09:20 1,546.80 1,546.80 1,546.80 1,546.80 41.4K
09:21 1,546.77 1,546.77 1,546.77 1,546.77 29.6K
09:22 1,545.91 1,545.91 1,545.91 1,545.91 85.9K
09:23 1,545.04 1,545.04 1,545.04 1,545.04 18.0K
09:24 1,545.46 1,545.46 1,545.46 1,545.46 212.7K
09:25 1,543.95 1,543.95 1,543.95 1,543.95 31.4K
09:26 1,543.99 1,543.99 1,543.99 1,543.99 68.1K
09:27 1,543.48 1,543.48 1,543.48 1,543.48 22.7K
09:28 1,542.83 1,542.83 1,542.83 1,542.83 350.3K
09:29 1,544.12 1,544.12 1,544.12 1,544.12 46.0K
09:30 1,546.10 1,546.10 1,546.10 1,546.10 32.0K
09:31 1,546.19 1,546.19 1,546.19 1,546.19 329.3K
09:32 1,546.28 1,546.28 1,546.28 1,546.28 40.5K
09:33 1,545.84 1,545.84 1,545.84 1,545.84 99.5K
09:34 1,545.72 1,545.72 1,545.72 1,545.72 147.0K
09:35 1,544.11 1,544.11 1,544.11 1,544.11 38.7K
09:36 1,543.65 1,543.65 1,543.65 1,543.65 22.4K
09:37 1,543.09 1,543.09 1,543.09 1,543.09 21.5K
09:38 1,543.68 1,543.68 1,543.68 1,543.68 69.0K
09:39 1,543.59 1,543.59 1,543.59 1,543.59 35.3K
09:40 1,543.56 1,543.56 1,543.56 1,543.56 35.6K
09:41 1,543.74 1,543.74 1,543.74 1,543.74 24.0K
09:42 1,543.62 1,543.62 1,543.62 1,543.62 24.8K
09:43 1,543.32 1,543.32 1,543.32 1,543.32 27.4K
09:44 1,543.87 1,543.87 1,543.87 1,543.87 31.4K
09:45 1,544.40 1,544.40 1,544.40 1,544.40 42.2K
09:46 1,544.75 1,544.75 1,544.75 1,544.75 18.9K
09:47 1,546.66 1,546.66 1,546.66 1,546.66 35.4K
09:48 1,546.96 1,546.96 1,546.96 1,546.96 17.3K
09:49 1,546.81 1,546.81 1,546.81 1,546.81 15.2K
09:50 1,546.21 1,546.21 1,546.21 1,546.21 170.7K
09:51 1,545.48 1,545.48 1,545.48 1,545.48 43.8K
09:52 1,544.45 1,544.45 1,544.45 1,544.45 23.6K
09:53 1,544.39 1,544.39 1,544.39 1,544.39 60.1K
09:54 1,544.38 1,544.38 1,544.38 1,544.38 26.2K
09:55 1,545.13 1,545.13 1,545.13 1,545.13 38.9K
09:56 1,544.36 1,544.36 1,544.36 1,544.36 27.6K
09:57 1,544.91 1,544.91 1,544.91 1,544.91 164.9K
09:58 1,545.28 1,545.28 1,545.28 1,545.28 183.9K
09:59 1,545.33 1,545.33 1,545.33 1,545.33 51.6K
10:00 1,545.35 1,545.35 1,545.35 1,545.35 102.8K
10:01 1,545.73 1,545.73 1,545.73 1,545.73 32.0K
10:02 1,546.80 1,546.80 1,546.80 1,546.80 34.2K
10:03 1,547.46 1,547.46 1,547.46 1,547.46 32.4K
10:04 1,549.84 1,549.84 1,549.84 1,549.84 25.3K
10:05 1,550.23 1,550.23 1,550.23 1,550.23 56.8K
10:06 1,550.44 1,550.44 1,550.44 1,550.44 35.8K
10:07 1,550.21 1,550.21 1,550.21 1,550.21 48.8K
10:08 1,550.24 1,550.24 1,550.24 1,550.24 75.6K
10:09 1,548.97 1,548.97 1,548.97 1,548.97 47.8K
10:10 1,549.16 1,549.16 1,549.16 1,549.16 47.0K
10:11 1,548.85 1,548.85 1,548.85 1,548.85 69.3K
10:12 1,548.68 1,548.68 1,548.68 1,548.68 94.1K
10:13 1,548.65 1,548.65 1,548.65 1,548.65 38.2K
10:14 1,548.01 1,548.01 1,548.01 1,548.01 33.9K
10:15 1,547.83 1,547.83 1,547.83 1,547.83 1,034.1K
10:16 1,548.04 1,548.04 1,548.04 1,548.04 47.3K
10:17 1,547.98 1,547.98 1,547.98 1,547.98 31.4K
10:18 1,548.02 1,548.02 1,548.02 1,548.02 17.2K
10:19 1,548.44 1,548.44 1,548.44 1,548.44 233.7K
10:20 1,548.81 1,548.81 1,548.81 1,548.81 59.4K
10:21 1,549.17 1,549.17 1,549.17 1,549.17 62.2K
10:22 1,549.72 1,549.72 1,549.72 1,549.72 24.7K
10:23 1,549.24 1,549.24 1,549.24 1,549.24 70.9K
10:24 1,548.88 1,548.88 1,548.88 1,548.88 29.6K
10:25 1,546.92 1,546.92 1,546.92 1,546.92 59.1K
10:26 1,547.64 1,547.64 1,547.64 1,547.64 7.2K
10:27 1,548.18 1,548.18 1,548.18 1,548.18 52.2K
10:28 1,549.12 1,549.12 1,549.12 1,549.12 15.6K
10:29 1,548.83 1,548.83 1,548.83 1,548.83 43.1K
10:30 1,549.86 1,549.86 1,549.86 1,549.86 44.7K
10:31 1,550.06 1,550.06 1,550.06 1,550.06 29.3K
10:32 1,550.00 1,550.00 1,550.00 1,550.00 24.4K
10:33 1,550.68 1,550.68 1,550.68 1,550.68 21.8K
10:34 1,550.43 1,550.43 1,550.43 1,550.43 22.0K
10:35 1,551.47 1,551.47 1,551.47 1,551.47 10.4K
10:36 1,551.76 1,551.76 1,551.76 1,551.76 24.7K
10:37 1,551.37 1,551.37 1,551.37 1,551.37 16.1K
10:38 1,551.73 1,551.73 1,551.73 1,551.73 8.2K
10:39 1,551.10 1,551.10 1,551.10 1,551.10 25.6K
10:40 1,550.35 1,550.35 1,550.35 1,550.35 54.3K
10:41 1,550.43 1,550.43 1,550.43 1,550.43 29.5K
10:42 1,550.39 1,550.39 1,550.39 1,550.39 19.9K
10:43 1,550.11 1,550.11 1,550.11 1,550.11 30.0K
10:44 1,549.57 1,549.57 1,549.57 1,549.57 34.1K
10:45 1,551.23 1,551.23 1,551.23 1,551.23 20.2K
10:46 1,551.80 1,551.80 1,551.80 1,551.80 78.9K
10:47 1,552.84 1,552.84 1,552.84 1,552.84 23.9K
10:48 1,552.39 1,552.39 1,552.39 1,552.39 21.8K
10:49 1,552.68 1,552.68 1,552.68 1,552.68 20.1K
10:50 1,552.30 1,552.30 1,552.30 1,552.30 16.5K
10:51 1,551.99 1,551.99 1,551.99 1,551.99 45.7K
10:52 1,551.18 1,551.18 1,551.18 1,551.18 61.5K
10:53 1,551.33 1,551.33 1,551.33 1,551.33 20.2K
10:54 1,550.97 1,550.97 1,550.97 1,550.97 5.1K
10:55 1,551.46 1,551.46 1,551.46 1,551.46 13.9K
10:56 1,552.35 1,552.35 1,552.35 1,552.35 55.7K
10:57 1,552.37 1,552.37 1,552.37 1,552.37 43.5K
10:58 1,552.41 1,552.41 1,552.41 1,552.41 29.6K
10:59 1,552.08 1,552.08 1,552.08 1,552.08 15.1K
11:00 1,551.61 1,551.61 1,551.61 1,551.61 104.3K
11:01 1,551.89 1,551.89 1,551.89 1,551.89 10.2K
11:02 1,550.68 1,550.68 1,550.68 1,550.68 15.3K
11:03 1,550.78 1,550.78 1,550.78 1,550.78 29.9K
11:04 1,550.45 1,550.45 1,550.45 1,550.45 8.8K
11:05 1,550.20 1,550.20 1,550.20 1,550.20 22.8K
11:06 1,549.53 1,549.53 1,549.53 1,549.53 132.2K
11:07 1,548.00 1,548.00 1,548.00 1,548.00 33.3K
11:08 1,548.02 1,548.02 1,548.02 1,548.02 15.6K
11:09 1,547.18 1,547.18 1,547.18 1,547.18 9.4K
11:10 1,548.12 1,548.12 1,548.12 1,548.12 67.0K
11:11 1,548.18 1,548.18 1,548.18 1,548.18 70.2K
11:12 1,548.34 1,548.34 1,548.34 1,548.34 32.1K
11:13 1,549.18 1,549.18 1,549.18 1,549.18 47.4K
11:14 1,549.08 1,549.08 1,549.08 1,549.08 11.3K
11:15 1,549.50 1,549.50 1,549.50 1,549.50 35.9K
11:16 1,549.44 1,549.44 1,549.44 1,549.44 19.5K
11:17 1,549.13 1,549.13 1,549.13 1,549.13 28.7K
11:18 1,549.24 1,549.24 1,549.24 1,549.24 10.0K
11:19 1,548.81 1,548.81 1,548.81 1,548.81 27.7K
11:20 1,548.43 1,548.43 1,548.43 1,548.43 38.9K
11:21 1,548.40 1,548.40 1,548.40 1,548.40 98.0K
11:22 1,548.62 1,548.62 1,548.62 1,548.62 88.5K
11:23 1,548.48 1,548.48 1,548.48 1,548.48 17.0K
11:24 1,548.31 1,548.31 1,548.31 1,548.31 13.5K
11:25 1,548.81 1,548.81 1,548.81 1,548.81 15.1K
11:26 1,549.32 1,549.32 1,549.32 1,549.32 16.9K
11:27 1,549.06 1,549.06 1,549.06 1,549.06 40.0K
11:28 1,549.12 1,549.12 1,549.12 1,549.12 22.4K
11:29 1,548.93 1,548.93 1,548.93 1,548.93 16.8K
11:30 1,548.40 1,548.40 1,548.40 1,548.40 51.4K
11:31 1,548.67 1,548.67 1,548.67 1,548.67 15.6K
11:32 1,549.16 1,549.16 1,549.16 1,549.16 10.8K
11:33 1,548.34 1,548.34 1,548.34 1,548.34 97.9K
11:34 1,548.09 1,548.09 1,548.09 1,548.09 22.7K
11:35 1,548.94 1,548.94 1,548.94 1,548.94 18.9K
11:36 1,548.83 1,548.83 1,548.83 1,548.83 43.2K
11:37 1,548.92 1,548.92 1,548.92 1,548.92 17.3K
11:38 1,548.54 1,548.54 1,548.54 1,548.54 29.5K
11:39 1,548.55 1,548.55 1,548.55 1,548.55 25.7K
11:40 1,548.40 1,548.40 1,548.40 1,548.40 17.8K
11:41 1,549.30 1,549.30 1,549.30 1,549.30 7.6K
11:42 1,549.51 1,549.51 1,549.51 1,549.51 10.8K
11:43 1,549.20 1,549.20 1,549.20 1,549.20 25.3K
11:44 1,549.17 1,549.17 1,549.17 1,549.17 4.1K
11:45 1,549.11 1,549.11 1,549.11 1,549.11 14.7K
11:46 1,549.38 1,549.38 1,549.38 1,549.38 6.9K
11:47 1,549.39 1,549.39 1,549.39 1,549.39 15.1K
11:48 1,549.85 1,549.85 1,549.85 1,549.85 11.0K
11:49 1,549.66 1,549.66 1,549.66 1,549.66 22.1K
11:50 1,549.64 1,549.64 1,549.64 1,549.64 9.4K
11:51 1,549.80 1,549.80 1,549.80 1,549.80 8.1K
11:52 1,550.11 1,550.11 1,550.11 1,550.11 9.4K
11:53 1,550.82 1,550.82 1,550.82 1,550.82 14.5K
11:54 1,551.03 1,551.03 1,551.03 1,551.03 10.2K
11:55 1,551.10 1,551.10 1,551.10 1,551.10 21.9K
11:56 1,551.51 1,551.51 1,551.51 1,551.51 18.0K
11:57 1,552.38 1,552.38 1,552.38 1,552.38 31.3K
11:58 1,552.38 1,552.38 1,552.38 1,552.38 9.1K
11:59 1,551.37 1,551.37 1,551.37 1,551.37 12.4K
12:00 1,551.09 1,551.09 1,551.09 1,551.09 18.4K
12:01 1,551.13 1,551.13 1,551.13 1,551.13 12.7K
12:02 1,552.05 1,552.05 1,552.05 1,552.05 83.8K
12:03 1,552.22 1,552.22 1,552.22 1,552.22 33.6K
12:04 1,552.78 1,552.78 1,552.78 1,552.78 21.5K
12:05 1,554.09 1,554.09 1,554.09 1,554.09 29.2K
12:06 1,555.61 1,555.61 1,555.61 1,555.61 29.2K
12:07 1,556.74 1,556.74 1,556.74 1,556.74 44.4K
12:08 1,558.16 1,558.16 1,558.16 1,558.16 25.1K
12:09 1,561.32 1,561.32 1,561.32 1,561.32 24.9K
12:10 1,562.17 1,562.17 1,562.17 1,562.17 34.9K
12:11 1,567.80 1,567.80 1,567.80 1,567.80 55.2K
12:12 1,567.36 1,567.36 1,567.36 1,567.36 30.9K
12:13 1,567.92 1,567.92 1,567.92 1,567.92 23.9K
12:14 1,566.61 1,566.61 1,566.61 1,566.61 34.5K
12:15 1,567.43 1,567.43 1,567.43 1,567.43 30.4K
12:16 1,567.23 1,567.23 1,567.23 1,567.23 24.1K
12:17 1,566.78 1,566.78 1,566.78 1,566.78 18.3K
12:18 1,562.94 1,562.94 1,562.94 1,562.94 22.2K
12:19 1,562.21 1,562.21 1,562.21 1,562.21 38.5K
12:20 1,564.14 1,564.14 1,564.14 1,564.14 68.1K
12:21 1,563.22 1,563.22 1,563.22 1,563.22 24.4K
12:22 1,563.52 1,563.52 1,563.52 1,563.52 10.9K
12:23 1,562.93 1,562.93 1,562.93 1,562.93 12.1K
12:24 1,562.17 1,562.17 1,562.17 1,562.17 15.9K
12:25 1,562.45 1,562.45 1,562.45 1,562.45 31.3K
12:26 1,561.11 1,561.11 1,561.11 1,561.11 14.0K
12:27 1,560.99 1,560.99 1,560.99 1,560.99 17.9K
12:28 1,561.48 1,561.48 1,561.48 1,561.48 16.8K
12:29 1,561.45 1,561.45 1,561.45 1,561.45 33.4K
12:30 1,560.94 1,560.94 1,560.94 1,560.94 7.8K
12:31 1,560.51 1,560.51 1,560.51 1,560.51 13.6K
12:32 1,560.25 1,560.25 1,560.25 1,560.25 12.8K
12:33 1,559.12 1,559.12 1,559.12 1,559.12 63.2K
12:34 1,559.77 1,559.77 1,559.77 1,559.77 49.6K
12:35 1,559.54 1,559.54 1,559.54 1,559.54 11.0K
12:36 1,558.07 1,558.07 1,558.07 1,558.07 6.0K
12:37 1,559.37 1,559.37 1,559.37 1,559.37 19.8K
12:38 1,559.42 1,559.42 1,559.42 1,559.42 7.6K
12:39 1,559.04 1,559.04 1,559.04 1,559.04 18.1K
12:40 1,558.73 1,558.73 1,558.73 1,558.73 208.4K
12:41 1,559.88 1,559.88 1,559.88 1,559.88 32.5K
12:42 1,559.87 1,559.87 1,559.87 1,559.87 12.3K
12:43 1,559.59 1,559.59 1,559.59 1,559.59 10.6K
12:44 1,559.45 1,559.45 1,559.45 1,559.45 17.2K
12:45 1,559.32 1,559.32 1,559.32 1,559.32 17.8K
12:46 1,558.57 1,558.57 1,558.57 1,558.57 9.4K
12:47 1,558.10 1,558.10 1,558.10 1,558.10 14.7K
12:48 1,557.29 1,557.29 1,557.29 1,557.29 7.8K
12:49 1,559.11 1,559.11 1,559.11 1,559.11 15.9K
12:50 1,557.21 1,557.21 1,557.21 1,557.21 12.6K
12:51 1,557.41 1,557.41 1,557.41 1,557.41 10.1K
12:52 1,557.38 1,557.38 1,557.38 1,557.38 21.5K
12:53 1,558.02 1,558.02 1,558.02 1,558.02 20.9K
12:54 1,558.55 1,558.55 1,558.55 1,558.55 18.4K
12:55 1,558.85 1,558.85 1,558.85 1,558.85 23.3K
12:56 1,556.52 1,556.52 1,556.52 1,556.52 18.8K
12:57 1,555.85 1,555.85 1,555.85 1,555.85 24.1K
12:58 1,555.81 1,555.81 1,555.81 1,555.81 13.5K
12:59 1,555.96 1,555.96 1,555.96 1,555.96 44.3K
13:00 1,554.70 1,554.70 1,554.70 1,554.70 27.9K
13:01 1,553.97 1,553.97 1,553.97 1,553.97 27.3K
13:02 1,556.22 1,556.22 1,556.22 1,556.22 23.9K
13:03 1,556.12 1,556.12 1,556.12 1,556.12 12.2K
13:04 1,555.68 1,555.68 1,555.68 1,555.68 7.5K
13:05 1,555.32 1,555.32 1,555.32 1,555.32 27.0K
13:06 1,556.75 1,556.75 1,556.75 1,556.75 10.7K
13:07 1,556.76 1,556.76 1,556.76 1,556.76 12.6K
13:08 1,556.58 1,556.58 1,556.58 1,556.58 22.2K
13:09 1,556.48 1,556.48 1,556.48 1,556.48 40.9K
13:10 1,555.87 1,555.87 1,555.87 1,555.87 20.2K
13:11 1,556.21 1,556.21 1,556.21 1,556.21 9.9K
13:12 1,555.75 1,555.75 1,555.75 1,555.75 12.4K
13:13 1,555.44 1,555.44 1,555.44 1,555.44 8.8K
13:14 1,555.10 1,555.10 1,555.10 1,555.10 33.7K
13:15 1,555.06 1,555.06 1,555.06 1,555.06 19.2K
13:16 1,554.71 1,554.71 1,554.71 1,554.71 13.1K
13:17 1,554.63 1,554.63 1,554.63 1,554.63 26.6K
13:18 1,553.95 1,553.95 1,553.95 1,553.95 8.3K
13:19 1,553.91 1,553.91 1,553.91 1,553.91 18.0K
13:20 1,554.52 1,554.52 1,554.52 1,554.52 23.4K
13:21 1,555.29 1,555.29 1,555.29 1,555.29 21.6K
13:22 1,555.73 1,555.73 1,555.73 1,555.73 13.1K
13:23 1,556.37 1,556.37 1,556.37 1,556.37 11.0K
13:24 1,557.59 1,557.59 1,557.59 1,557.59 20.5K
13:25 1,558.17 1,558.17 1,558.17 1,558.17 34.9K
13:26 1,559.43 1,559.43 1,559.43 1,559.43 23.3K
13:27 1,559.49 1,559.49 1,559.49 1,559.49 42.5K
13:28 1,558.68 1,558.68 1,558.68 1,558.68 20.4K
13:29 1,559.33 1,559.33 1,559.33 1,559.33 14.5K
13:30 1,559.42 1,559.42 1,559.42 1,559.42 13.6K
13:31 1,558.54 1,558.54 1,558.54 1,558.54 22.8K
13:32 1,558.12 1,558.12 1,558.12 1,558.12 10.0K
13:33 1,558.62 1,558.62 1,558.62 1,558.62 9.7K
13:34 1,558.21 1,558.21 1,558.21 1,558.21 19.7K
13:35 1,558.30 1,558.30 1,558.30 1,558.30 13.6K
13:36 1,557.98 1,557.98 1,557.98 1,557.98 21.1K
13:37 1,557.54 1,557.54 1,557.54 1,557.54 19.5K
13:38 1,557.70 1,557.70 1,557.70 1,557.70 37.3K
13:39 1,557.88 1,557.88 1,557.88 1,557.88 6.6K
13:40 1,557.81 1,557.81 1,557.81 1,557.81 22.2K
13:41 1,557.77 1,557.77 1,557.77 1,557.77 11.4K
13:42 1,557.43 1,557.43 1,557.43 1,557.43 33.9K
13:43 1,557.12 1,557.12 1,557.12 1,557.12 21.5K
13:44 1,557.16 1,557.16 1,557.16 1,557.16 36.3K
13:45 1,557.52 1,557.52 1,557.52 1,557.52 268.6K
13:46 1,557.65 1,557.65 1,557.65 1,557.65 37.0K
13:47 1,557.52 1,557.52 1,557.52 1,557.52 9.3K
13:48 1,558.48 1,558.48 1,558.48 1,558.48 21.1K
13:49 1,558.46 1,558.46 1,558.46 1,558.46 11.3K
13:50 1,558.60 1,558.60 1,558.60 1,558.60 11.6K
13:51 1,558.42 1,558.42 1,558.42 1,558.42 11.4K
13:52 1,558.11 1,558.11 1,558.11 1,558.11 20.5K
13:53 1,558.26 1,558.26 1,558.26 1,558.26 69.4K
13:54 1,557.97 1,557.97 1,557.97 1,557.97 15.7K
13:55 1,558.43 1,558.43 1,558.43 1,558.43 17.6K
13:56 1,556.45 1,556.45 1,556.45 1,556.45 68.1K
13:57 1,556.29 1,556.29 1,556.29 1,556.29 14.1K
13:58 1,555.49 1,555.49 1,555.49 1,555.49 25.0K
13:59 1,555.89 1,555.89 1,555.89 1,555.89 168.5K
14:00 1,556.39 1,556.39 1,556.39 1,556.39 26.2K
14:01 1,556.00 1,556.00 1,556.00 1,556.00 14.4K
14:02 1,555.66 1,555.66 1,555.66 1,555.66 50.9K
14:03 1,555.87 1,555.87 1,555.87 1,555.87 5.6K
14:04 1,556.80 1,556.80 1,556.80 1,556.80 43.4K
14:05 1,557.76 1,557.76 1,557.76 1,557.76 8.7K
14:06 1,558.46 1,558.46 1,558.46 1,558.46 12.7K
14:07 1,558.09 1,558.09 1,558.09 1,558.09 27.7K
14:08 1,558.22 1,558.22 1,558.22 1,558.22 28.6K
14:09 1,558.24 1,558.24 1,558.24 1,558.24 24.4K
14:10 1,560.30 1,560.30 1,560.30 1,560.30 13.1K
14:11 1,559.88 1,559.88 1,559.88 1,559.88 20.1K
14:12 1,559.62 1,559.62 1,559.62 1,559.62 14.7K
14:13 1,559.62 1,559.62 1,559.62 1,559.62 14.7K
14:14 1,558.82 1,558.82 1,558.82 1,558.82 15.9K
14:15 1,558.24 1,558.24 1,558.24 1,558.24 28.8K
14:16 1,556.74 1,556.74 1,556.74 1,556.74 28.7K
14:17 1,556.52 1,556.52 1,556.52 1,556.52 96.1K
14:18 1,557.57 1,557.57 1,557.57 1,557.57 226.1K
14:19 1,557.62 1,557.62 1,557.62 1,557.62 16.6K
14:20 1,557.62 1,557.62 1,557.62 1,557.62 8.2K
14:21 1,557.58 1,557.58 1,557.58 1,557.58 14.7K
14:22 1,557.69 1,557.69 1,557.69 1,557.69 33.8K
14:23 1,557.70 1,557.70 1,557.70 1,557.70 9.8K
14:24 1,557.49 1,557.49 1,557.49 1,557.49 11.5K
14:25 1,557.93 1,557.93 1,557.93 1,557.93 68.0K
14:26 1,557.34 1,557.34 1,557.34 1,557.34 11.0K
14:27 1,557.20 1,557.20 1,557.20 1,557.20 13.6K
14:28 1,557.66 1,557.66 1,557.66 1,557.66 16.3K
14:29 1,557.34 1,557.34 1,557.34 1,557.34 14.7K
14:30 1,557.87 1,557.87 1,557.87 1,557.87 41.9K
14:31 1,558.33 1,558.33 1,558.33 1,558.33 29.7K
14:32 1,560.31 1,560.31 1,560.31 1,560.31 52.0K
14:33 1,560.18 1,560.18 1,560.18 1,560.18 55.3K
14:34 1,559.28 1,559.28 1,559.28 1,559.28 44.9K
14:35 1,558.99 1,558.99 1,558.99 1,558.99 34.6K
14:36 1,559.32 1,559.32 1,559.32 1,559.32 17.9K
14:37 1,559.69 1,559.69 1,559.69 1,559.69 22.3K
14:38 1,558.77 1,558.77 1,558.77 1,558.77 21.9K
14:39 1,558.49 1,558.49 1,558.49 1,558.49 23.1K
14:40 1,558.40 1,558.40 1,558.40 1,558.40 17.7K
14:41 1,556.64 1,556.64 1,556.64 1,556.64 10.5K
14:42 1,555.64 1,555.64 1,555.64 1,555.64 62.8K
14:43 1,556.43 1,556.43 1,556.43 1,556.43 31.2K
14:44 1,556.90 1,556.90 1,556.90 1,556.90 20.5K
14:45 1,556.53 1,556.53 1,556.53 1,556.53 14.4K
14:46 1,556.61 1,556.61 1,556.61 1,556.61 14.8K
14:47 1,556.88 1,556.88 1,556.88 1,556.88 7.1K
14:48 1,556.88 1,556.88 1,556.88 1,556.88 3.7K
14:49 1,556.91 1,556.91 1,556.91 1,556.91 12.6K
14:50 1,556.75 1,556.75 1,556.75 1,556.75 13.2K
14:51 1,556.72 1,556.72 1,556.72 1,556.72 9.1K
14:52 1,557.04 1,557.04 1,557.04 1,557.04 56.8K
14:53 1,556.75 1,556.75 1,556.75 1,556.75 17.4K
14:54 1,556.86 1,556.86 1,556.86 1,556.86 16.9K
14:55 1,556.75 1,556.75 1,556.75 1,556.75 18.8K
14:56 1,555.72 1,555.72 1,555.72 1,555.72 33.5K
14:57 1,556.39 1,556.39 1,556.39 1,556.39 23.0K
14:58 1,555.54 1,555.54 1,555.54 1,555.54 13.6K
14:59 1,554.38 1,554.38 1,554.38 1,554.38 35.8K
15:00 1,554.06 1,554.06 1,554.06 1,554.06 33.5K
15:01 1,553.47 1,553.47 1,553.47 1,553.47 27.2K
15:02 1,553.46 1,553.46 1,553.46 1,553.46 22.6K
15:03 1,553.60 1,553.60 1,553.60 1,553.60 11.4K
15:04 1,554.43 1,554.43 1,554.43 1,554.43 383.0K
15:05 1,554.61 1,554.61 1,554.61 1,554.61 24.4K
15:06 1,553.85 1,553.85 1,553.85 1,553.85 32.6K
15:07 1,554.05 1,554.05 1,554.05 1,554.05 10.9K
15:08 1,554.30 1,554.30 1,554.30 1,554.30 14.5K
15:09 1,552.65 1,552.65 1,552.65 1,552.65 44.4K
15:10 1,552.46 1,552.46 1,552.46 1,552.46 15.8K
15:11 1,552.81 1,552.81 1,552.81 1,552.81 36.2K
15:12 1,552.64 1,552.64 1,552.64 1,552.64 6.5K
15:13 1,550.64 1,550.64 1,550.64 1,550.64 14.6K
15:14 1,551.79 1,551.79 1,551.79 1,551.79 54.5K
15:15 1,552.78 1,552.78 1,552.78 1,552.78 9.5K
15:16 1,552.97 1,552.97 1,552.97 1,552.97 16.3K
15:17 1,552.90 1,552.90 1,552.90 1,552.90 13.3K
15:18 1,552.55 1,552.55 1,552.55 1,552.55 24.4K
15:19 1,553.05 1,553.05 1,553.05 1,553.05 9.7K
15:20 1,553.50 1,553.50 1,553.50 1,553.50 12.0K
15:21 1,553.96 1,553.96 1,553.96 1,553.96 63.2K
15:22 1,554.76 1,554.76 1,554.76 1,554.76 32.0K
15:23 1,554.44 1,554.44 1,554.44 1,554.44 16.3K
15:24 1,554.11 1,554.11 1,554.11 1,554.11 22.6K
15:25 1,553.16 1,553.16 1,553.16 1,553.16 44.9K
15:26 1,553.47 1,553.47 1,553.47 1,553.47 13.6K
15:27 1,554.42 1,554.42 1,554.42 1,554.42 26.8K
15:28 1,554.49 1,554.49 1,554.49 1,554.49 21.3K
15:29 1,554.73 1,554.73 1,554.73 1,554.73 11.4K
15:30 1,551.19 1,551.19 1,551.19 1,551.19 33.2K
15:31 1,552.85 1,552.85 1,552.85 1,552.85 36.1K
15:32 1,552.53 1,552.53 1,552.53 1,552.53 28.6K
15:33 1,551.38 1,551.38 1,551.38 1,551.38 40.2K
15:34 1,552.14 1,552.14 1,552.14 1,552.14 28.4K
15:35 1,551.00 1,551.00 1,551.00 1,551.00 32.7K
15:36 1,551.18 1,551.18 1,551.18 1,551.18 55.6K
15:37 1,550.32 1,550.32 1,550.32 1,550.32 40.9K
15:38 1,550.67 1,550.67 1,550.67 1,550.67 19.8K
15:39 1,550.66 1,550.66 1,550.66 1,550.66 30.0K
15:40 1,550.10 1,550.10 1,550.10 1,550.10 24.9K
15:41 1,550.81 1,550.81 1,550.81 1,550.81 22.8K
15:42 1,550.94 1,550.94 1,550.94 1,550.94 23.9K
15:43 1,551.31 1,551.31 1,551.31 1,551.31 23.8K
15:44 1,551.95 1,551.95 1,551.95 1,551.95 21.8K
15:45 1,551.53 1,551.53 1,551.53 1,551.53 35.0K
15:46 1,552.43 1,552.43 1,552.43 1,552.43 35.3K
15:47 1,552.97 1,552.97 1,552.97 1,552.97 30.4K
15:48 1,551.95 1,551.95 1,551.95 1,551.95 26.7K
15:49 1,552.03 1,552.03 1,552.03 1,552.03 28.9K
15:50 1,550.07 1,550.07 1,550.07 1,550.07 46.3K
15:51 1,548.41 1,548.41 1,548.41 1,548.41 44.4K
15:52 1,548.55 1,548.55 1,548.55 1,548.55 106.6K
15:53 1,548.09 1,548.09 1,548.09 1,548.09 45.3K
15:54 1,547.85 1,547.85 1,547.85 1,547.85 59.6K
15:55 1,548.64 1,548.64 1,548.64 1,548.64 28.9K
15:56 1,548.44 1,548.44 1,548.44 1,548.44 30.8K
15:57 1,548.15 1,548.15 1,548.15 1,548.15 212.0K
15:58 1,548.99 1,548.99 1,548.99 1,548.99 28.2K
15:59 1,548.65 1,548.65 1,548.65 1,548.65 35.7K
16:00 1,547.33 1,547.33 1,547.33 1,547.33 60.8K
16:01 1,546.10 1,546.10 1,546.10 1,546.10 40.4K
16:02 1,544.88 1,544.88 1,544.88 1,544.88 63.1K
16:03 1,543.98 1,543.98 1,543.98 1,543.98 98.4K
16:04 1,543.01 1,543.01 1,543.01 1,543.01 71.9K
16:05 1,544.14 1,544.14 1,544.14 1,544.14 91.6K
16:06 1,544.48 1,544.48 1,544.48 1,544.48 40.3K
16:07 1,544.42 1,544.42 1,544.42 1,544.42 44.5K
16:08 1,544.62 1,544.62 1,544.62 1,544.62 39.9K
16:09 1,544.09 1,544.09 1,544.09 1,544.09 34.0K
16:10 1,544.43 1,544.43 1,544.43 1,544.43 34.3K
16:11 1,544.97 1,544.97 1,544.97 1,544.97 22.1K
16:12 1,543.70 1,543.70 1,543.70 1,543.70 34.1K
16:13 1,545.00 1,545.00 1,545.00 1,545.00 58.8K
16:14 1,545.65 1,545.65 1,545.65 1,545.65 43.0K
16:15 1,544.27 1,544.27 1,544.27 1,544.27 21.1K
16:16 1,543.55 1,543.55 1,543.55 1,543.55 87.5K
16:17 1,545.11 1,545.11 1,545.11 1,545.11 27.1K
16:18 1,544.77 1,544.77 1,544.77 1,544.77 51.6K
16:19 1,544.97 1,544.97 1,544.97 1,544.97 43.3K
16:20 1,545.70 1,545.70 1,545.70 1,545.70 49.8K
16:21 1,546.05 1,546.05 1,546.05 1,546.05 26.9K
16:22 1,546.02 1,546.02 1,546.02 1,546.02 23.4K
16:23 1,547.60 1,547.60 1,547.60 1,547.60 23.5K
16:24 1,547.50 1,547.50 1,547.50 1,547.50 55.4K
16:25 1,547.91 1,547.91 1,547.91 1,547.91 53.8K
16:26 1,547.33 1,547.33 1,547.33 1,547.33 141.7K
16:27 1,546.62 1,546.62 1,546.62 1,546.62 16.2K
16:28 1,546.48 1,546.48 1,546.48 1,546.48 19.5K
16:29 1,546.61 1,546.61 1,546.61 1,546.61 114.3K
16:30 1,546.25 1,546.25 1,546.25 1,546.25 64.1K
16:31 1,546.02 1,546.02 1,546.02 1,546.02 161.3K
16:32 1,545.18 1,545.18 1,545.18 1,545.18 45.6K
16:33 1,545.07 1,545.07 1,545.07 1,545.07 76.9K
16:34 1,545.62 1,545.62 1,545.62 1,545.62 26.7K
16:35 1,544.96 1,544.96 1,544.96 1,544.96 38.2K
16:36 1,544.54 1,544.54 1,544.54 1,544.54 39.7K
16:37 1,544.66 1,544.66 1,544.66 1,544.66 62.4K
16:38 1,543.20 1,543.20 1,543.20 1,543.20 76.9K
16:39 1,541.56 1,541.56 1,541.56 1,541.56 61.3K
16:40 1,542.01 1,542.01 1,542.01 1,542.01 66.7K
16:41 1,541.07 1,541.07 1,541.07 1,541.07 47.1K
16:42 1,541.31 1,541.31 1,541.31 1,541.31 41.8K
16:43 1,541.53 1,541.53 1,541.53 1,541.53 43.3K
16:44 1,542.20 1,542.20 1,542.20 1,542.20 46.7K
16:45 1,542.56 1,542.56 1,542.56 1,542.56 54.3K
16:46 1,543.05 1,543.05 1,543.05 1,543.05 29.7K
16:47 1,541.71 1,541.71 1,541.71 1,541.71 41.3K
16:48 1,541.65 1,541.65 1,541.65 1,541.65 135.7K
16:49 1,544.70 1,544.70 1,544.70 1,544.70 280.9K
16:50 1,544.47 1,544.47 1,544.47 1,544.47 105.9K
16:51 1,544.06 1,544.06 1,544.06 1,544.06 70.3K
16:52 1,542.99 1,542.99 1,542.99 1,542.99 146.3K
16:53 1,543.96 1,543.96 1,543.96 1,543.96 56.9K
16:54 1,543.36 1,543.36 1,543.36 1,543.36 75.6K
16:55 1,543.70 1,543.70 1,543.70 1,543.70 6,655.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし