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 1,480.71 1,480.71 1,480.71 1,480.71 877.3K
09:01 1,481.55 1,481.55 1,481.55 1,481.55 119.1K
09:02 1,473.53 1,473.53 1,473.53 1,473.53 112.4K
09:03 1,473.81 1,473.81 1,473.81 1,473.81 77.5K
09:04 1,471.93 1,471.93 1,471.93 1,471.93 84.4K
09:05 1,469.63 1,469.63 1,469.63 1,469.63 371.6K
09:06 1,464.68 1,464.68 1,464.68 1,464.68 304.7K
09:07 1,463.88 1,463.88 1,463.88 1,463.88 173.7K
09:08 1,461.75 1,461.75 1,461.75 1,461.75 82.2K
09:09 1,464.52 1,464.52 1,464.52 1,464.52 120.5K
09:10 1,463.79 1,463.79 1,463.79 1,463.79 75.6K
09:11 1,462.68 1,462.68 1,462.68 1,462.68 70.3K
09:12 1,461.83 1,461.83 1,461.83 1,461.83 73.4K
09:13 1,461.88 1,461.88 1,461.88 1,461.88 133.7K
09:14 1,462.18 1,462.18 1,462.18 1,462.18 75.6K
09:15 1,461.88 1,461.88 1,461.88 1,461.88 261.0K
09:16 1,461.26 1,461.26 1,461.26 1,461.26 161.0K
09:17 1,461.44 1,461.44 1,461.44 1,461.44 60.4K
09:18 1,460.48 1,460.48 1,460.48 1,460.48 72.9K
09:19 1,461.32 1,461.32 1,461.32 1,461.32 127.8K
09:20 1,460.81 1,460.81 1,460.81 1,460.81 86.1K
09:21 1,461.83 1,461.83 1,461.83 1,461.83 67.0K
09:22 1,466.03 1,466.03 1,466.03 1,466.03 69.1K
09:23 1,467.80 1,467.80 1,467.80 1,467.80 148.9K
09:24 1,468.23 1,468.23 1,468.23 1,468.23 85.4K
09:25 1,467.61 1,467.61 1,467.61 1,467.61 64.6K
09:26 1,466.90 1,466.90 1,466.90 1,466.90 99.0K
09:27 1,466.53 1,466.53 1,466.53 1,466.53 49.7K
09:28 1,465.20 1,465.20 1,465.20 1,465.20 58.7K
09:29 1,468.89 1,468.89 1,468.89 1,468.89 113.4K
09:30 1,468.87 1,468.87 1,468.87 1,468.87 68.5K
09:31 1,469.01 1,469.01 1,469.01 1,469.01 46.0K
09:32 1,466.23 1,466.23 1,466.23 1,466.23 49.9K
09:33 1,466.71 1,466.71 1,466.71 1,466.71 58.7K
09:34 1,465.61 1,465.61 1,465.61 1,465.61 63.9K
09:35 1,466.77 1,466.77 1,466.77 1,466.77 44.6K
09:36 1,465.07 1,465.07 1,465.07 1,465.07 93.9K
09:37 1,464.07 1,464.07 1,464.07 1,464.07 109.9K
09:38 1,463.70 1,463.70 1,463.70 1,463.70 53.8K
09:39 1,462.59 1,462.59 1,462.59 1,462.59 60.5K
09:40 1,463.36 1,463.36 1,463.36 1,463.36 68.3K
09:41 1,464.87 1,464.87 1,464.87 1,464.87 24.8K
09:42 1,464.55 1,464.55 1,464.55 1,464.55 26.5K
09:43 1,465.44 1,465.44 1,465.44 1,465.44 39.2K
09:44 1,467.37 1,467.37 1,467.37 1,467.37 48.1K
09:45 1,468.75 1,468.75 1,468.75 1,468.75 57.3K
09:46 1,469.81 1,469.81 1,469.81 1,469.81 46.5K
09:47 1,467.68 1,467.68 1,467.68 1,467.68 41.4K
09:48 1,465.75 1,465.75 1,465.75 1,465.75 52.4K
09:49 1,466.20 1,466.20 1,466.20 1,466.20 89.5K
09:50 1,465.91 1,465.91 1,465.91 1,465.91 97.1K
09:51 1,465.58 1,465.58 1,465.58 1,465.58 99.3K
09:52 1,465.93 1,465.93 1,465.93 1,465.93 47.4K
09:53 1,465.52 1,465.52 1,465.52 1,465.52 41.2K
09:54 1,464.84 1,464.84 1,464.84 1,464.84 32.4K
09:55 1,465.18 1,465.18 1,465.18 1,465.18 18.8K
09:56 1,465.56 1,465.56 1,465.56 1,465.56 25.0K
09:57 1,465.99 1,465.99 1,465.99 1,465.99 30.2K
09:58 1,465.13 1,465.13 1,465.13 1,465.13 102.6K
09:59 1,465.27 1,465.27 1,465.27 1,465.27 26.6K
10:00 1,465.35 1,465.35 1,465.35 1,465.35 35.6K
10:01 1,465.60 1,465.60 1,465.60 1,465.60 41.8K
10:02 1,465.43 1,465.43 1,465.43 1,465.43 121.5K
10:03 1,464.85 1,464.85 1,464.85 1,464.85 52.6K
10:04 1,465.74 1,465.74 1,465.74 1,465.74 51.3K
10:05 1,465.97 1,465.97 1,465.97 1,465.97 15.0K
10:06 1,465.73 1,465.73 1,465.73 1,465.73 58.0K
10:07 1,465.11 1,465.11 1,465.11 1,465.11 86.4K
10:08 1,465.23 1,465.23 1,465.23 1,465.23 32.1K
10:09 1,465.06 1,465.06 1,465.06 1,465.06 45.4K
10:10 1,463.66 1,463.66 1,463.66 1,463.66 59.1K
10:11 1,464.47 1,464.47 1,464.47 1,464.47 46.5K
10:12 1,464.24 1,464.24 1,464.24 1,464.24 37.7K
10:13 1,463.90 1,463.90 1,463.90 1,463.90 25.7K
10:14 1,463.68 1,463.68 1,463.68 1,463.68 20.8K
10:15 1,464.13 1,464.13 1,464.13 1,464.13 42.7K
10:16 1,464.53 1,464.53 1,464.53 1,464.53 81.2K
10:17 1,466.52 1,466.52 1,466.52 1,466.52 155.1K
10:18 1,467.62 1,467.62 1,467.62 1,467.62 90.1K
10:19 1,466.64 1,466.64 1,466.64 1,466.64 57.6K
10:20 1,464.65 1,464.65 1,464.65 1,464.65 23.6K
10:21 1,464.33 1,464.33 1,464.33 1,464.33 19.6K
10:22 1,465.01 1,465.01 1,465.01 1,465.01 41.1K
10:23 1,464.14 1,464.14 1,464.14 1,464.14 20.3K
10:24 1,463.57 1,463.57 1,463.57 1,463.57 21.2K
10:25 1,464.98 1,464.98 1,464.98 1,464.98 35.9K
10:26 1,464.79 1,464.79 1,464.79 1,464.79 26.3K
10:27 1,464.39 1,464.39 1,464.39 1,464.39 19.2K
10:28 1,464.96 1,464.96 1,464.96 1,464.96 61.1K
10:29 1,464.42 1,464.42 1,464.42 1,464.42 31.2K
10:30 1,464.62 1,464.62 1,464.62 1,464.62 14.0K
10:31 1,463.26 1,463.26 1,463.26 1,463.26 42.5K
10:32 1,463.65 1,463.65 1,463.65 1,463.65 184.3K
10:33 1,464.02 1,464.02 1,464.02 1,464.02 24.4K
10:34 1,464.06 1,464.06 1,464.06 1,464.06 35.4K
10:35 1,463.57 1,463.57 1,463.57 1,463.57 34.5K
10:36 1,463.15 1,463.15 1,463.15 1,463.15 29.9K
10:37 1,463.89 1,463.89 1,463.89 1,463.89 35.6K
10:38 1,464.34 1,464.34 1,464.34 1,464.34 15.1K
10:39 1,464.03 1,464.03 1,464.03 1,464.03 16.7K
10:40 1,463.60 1,463.60 1,463.60 1,463.60 36.6K
10:41 1,463.35 1,463.35 1,463.35 1,463.35 23.1K
10:42 1,463.39 1,463.39 1,463.39 1,463.39 96.8K
10:43 1,462.87 1,462.87 1,462.87 1,462.87 56.5K
10:44 1,462.11 1,462.11 1,462.11 1,462.11 33.7K
10:45 1,462.94 1,462.94 1,462.94 1,462.94 32.8K
10:46 1,462.78 1,462.78 1,462.78 1,462.78 42.8K
10:47 1,463.08 1,463.08 1,463.08 1,463.08 13.6K
10:48 1,462.76 1,462.76 1,462.76 1,462.76 131.9K
10:49 1,462.77 1,462.77 1,462.77 1,462.77 21.0K
10:50 1,462.56 1,462.56 1,462.56 1,462.56 14.9K
10:51 1,462.28 1,462.28 1,462.28 1,462.28 49.3K
10:52 1,462.53 1,462.53 1,462.53 1,462.53 22.7K
10:53 1,462.78 1,462.78 1,462.78 1,462.78 17.7K
10:54 1,462.79 1,462.79 1,462.79 1,462.79 35.4K
10:55 1,462.45 1,462.45 1,462.45 1,462.45 112.2K
10:56 1,462.29 1,462.29 1,462.29 1,462.29 206.5K
10:57 1,462.17 1,462.17 1,462.17 1,462.17 54.8K
10:58 1,462.27 1,462.27 1,462.27 1,462.27 64.4K
10:59 1,462.29 1,462.29 1,462.29 1,462.29 32.8K
11:00 1,462.35 1,462.35 1,462.35 1,462.35 23.1K
11:01 1,462.13 1,462.13 1,462.13 1,462.13 69.2K
11:02 1,460.20 1,460.20 1,460.20 1,460.20 52.5K
11:03 1,460.25 1,460.25 1,460.25 1,460.25 26.4K
11:04 1,460.15 1,460.15 1,460.15 1,460.15 28.0K
11:05 1,459.89 1,459.89 1,459.89 1,459.89 36.1K
11:06 1,459.94 1,459.94 1,459.94 1,459.94 47.3K
11:07 1,459.86 1,459.86 1,459.86 1,459.86 31.7K
11:08 1,459.80 1,459.80 1,459.80 1,459.80 21.5K
11:09 1,459.42 1,459.42 1,459.42 1,459.42 28.0K
11:10 1,459.16 1,459.16 1,459.16 1,459.16 18.8K
11:11 1,459.13 1,459.13 1,459.13 1,459.13 32.9K
11:12 1,459.30 1,459.30 1,459.30 1,459.30 26.9K
11:13 1,460.61 1,460.61 1,460.61 1,460.61 25.4K
11:14 1,460.90 1,460.90 1,460.90 1,460.90 62.8K
11:15 1,461.24 1,461.24 1,461.24 1,461.24 46.8K
11:16 1,462.31 1,462.31 1,462.31 1,462.31 14.7K
11:17 1,463.17 1,463.17 1,463.17 1,463.17 17.0K
11:18 1,463.61 1,463.61 1,463.61 1,463.61 24.1K
11:19 1,462.28 1,462.28 1,462.28 1,462.28 18.8K
11:20 1,462.91 1,462.91 1,462.91 1,462.91 19.1K
11:21 1,463.08 1,463.08 1,463.08 1,463.08 30.5K
11:22 1,463.57 1,463.57 1,463.57 1,463.57 20.6K
11:23 1,463.98 1,463.98 1,463.98 1,463.98 38.4K
11:24 1,463.57 1,463.57 1,463.57 1,463.57 46.7K
11:25 1,462.68 1,462.68 1,462.68 1,462.68 22.2K
11:26 1,462.96 1,462.96 1,462.96 1,462.96 32.7K
11:27 1,462.85 1,462.85 1,462.85 1,462.85 18.8K
11:28 1,463.12 1,463.12 1,463.12 1,463.12 13.6K
11:29 1,463.13 1,463.13 1,463.13 1,463.13 37.3K
11:30 1,464.94 1,464.94 1,464.94 1,464.94 41.1K
11:31 1,463.89 1,463.89 1,463.89 1,463.89 25.4K
11:32 1,462.42 1,462.42 1,462.42 1,462.42 34.8K
11:33 1,462.39 1,462.39 1,462.39 1,462.39 10.1K
11:34 1,462.12 1,462.12 1,462.12 1,462.12 63.6K
11:35 1,461.88 1,461.88 1,461.88 1,461.88 42.1K
11:36 1,461.91 1,461.91 1,461.91 1,461.91 12.0K
11:37 1,460.95 1,460.95 1,460.95 1,460.95 23.0K
11:38 1,461.15 1,461.15 1,461.15 1,461.15 40.8K
11:39 1,459.69 1,459.69 1,459.69 1,459.69 26.7K
11:40 1,459.64 1,459.64 1,459.64 1,459.64 105.7K
11:41 1,458.65 1,458.65 1,458.65 1,458.65 27.6K
11:42 1,457.51 1,457.51 1,457.51 1,457.51 33.5K
11:43 1,457.09 1,457.09 1,457.09 1,457.09 18.5K
11:44 1,458.05 1,458.05 1,458.05 1,458.05 9.2K
11:45 1,458.55 1,458.55 1,458.55 1,458.55 34.2K
11:46 1,458.83 1,458.83 1,458.83 1,458.83 69.0K
11:47 1,457.69 1,457.69 1,457.69 1,457.69 23.7K
11:48 1,458.31 1,458.31 1,458.31 1,458.31 17.1K
11:49 1,457.68 1,457.68 1,457.68 1,457.68 22.4K
11:50 1,457.83 1,457.83 1,457.83 1,457.83 11.7K
11:51 1,458.10 1,458.10 1,458.10 1,458.10 18.5K
11:52 1,459.13 1,459.13 1,459.13 1,459.13 20.1K
11:53 1,461.73 1,461.73 1,461.73 1,461.73 45.8K
11:54 1,460.56 1,460.56 1,460.56 1,460.56 33.3K
11:55 1,460.27 1,460.27 1,460.27 1,460.27 17.4K
11:56 1,458.96 1,458.96 1,458.96 1,458.96 30.4K
11:57 1,458.85 1,458.85 1,458.85 1,458.85 23.4K
11:58 1,458.08 1,458.08 1,458.08 1,458.08 13.7K
11:59 1,458.16 1,458.16 1,458.16 1,458.16 50.9K
12:00 1,458.94 1,458.94 1,458.94 1,458.94 40.6K
12:01 1,459.25 1,459.25 1,459.25 1,459.25 35.3K
12:02 1,458.77 1,458.77 1,458.77 1,458.77 28.1K
12:03 1,458.45 1,458.45 1,458.45 1,458.45 22.9K
12:04 1,457.61 1,457.61 1,457.61 1,457.61 53.7K
12:05 1,457.61 1,457.61 1,457.61 1,457.61 40.5K
12:06 1,458.09 1,458.09 1,458.09 1,458.09 25.1K
12:07 1,459.39 1,459.39 1,459.39 1,459.39 10.4K
12:08 1,459.79 1,459.79 1,459.79 1,459.79 38.2K
12:09 1,460.17 1,460.17 1,460.17 1,460.17 15.6K
12:10 1,461.10 1,461.10 1,461.10 1,461.10 80.6K
12:11 1,461.14 1,461.14 1,461.14 1,461.14 21.8K
12:12 1,461.90 1,461.90 1,461.90 1,461.90 14.0K
12:13 1,462.43 1,462.43 1,462.43 1,462.43 11.3K
12:14 1,463.27 1,463.27 1,463.27 1,463.27 13.2K
12:15 1,463.25 1,463.25 1,463.25 1,463.25 41.7K
12:16 1,463.64 1,463.64 1,463.64 1,463.64 13.9K
12:17 1,464.02 1,464.02 1,464.02 1,464.02 158.0K
12:18 1,464.90 1,464.90 1,464.90 1,464.90 14.5K
12:19 1,464.28 1,464.28 1,464.28 1,464.28 23.3K
12:20 1,464.36 1,464.36 1,464.36 1,464.36 12.7K
12:21 1,464.09 1,464.09 1,464.09 1,464.09 16.9K
12:22 1,464.35 1,464.35 1,464.35 1,464.35 11.8K
12:23 1,463.37 1,463.37 1,463.37 1,463.37 15.4K
12:24 1,464.13 1,464.13 1,464.13 1,464.13 28.6K
12:25 1,464.57 1,464.57 1,464.57 1,464.57 109.0K
12:26 1,464.73 1,464.73 1,464.73 1,464.73 45.8K
12:27 1,465.39 1,465.39 1,465.39 1,465.39 45.3K
12:28 1,465.24 1,465.24 1,465.24 1,465.24 18.3K
12:29 1,464.86 1,464.86 1,464.86 1,464.86 8.4K
12:30 1,464.08 1,464.08 1,464.08 1,464.08 44.1K
12:31 1,464.37 1,464.37 1,464.37 1,464.37 41.6K
12:32 1,464.54 1,464.54 1,464.54 1,464.54 8.9K
12:33 1,463.68 1,463.68 1,463.68 1,463.68 87.5K
12:34 1,464.22 1,464.22 1,464.22 1,464.22 70.7K
12:35 1,464.79 1,464.79 1,464.79 1,464.79 18.2K
12:36 1,464.22 1,464.22 1,464.22 1,464.22 25.4K
12:37 1,464.42 1,464.42 1,464.42 1,464.42 18.4K
12:38 1,465.23 1,465.23 1,465.23 1,465.23 10.0K
12:39 1,465.81 1,465.81 1,465.81 1,465.81 63.3K
12:40 1,466.02 1,466.02 1,466.02 1,466.02 23.1K
12:41 1,467.40 1,467.40 1,467.40 1,467.40 41.5K
12:42 1,468.22 1,468.22 1,468.22 1,468.22 43.4K
12:43 1,468.51 1,468.51 1,468.51 1,468.51 59.6K
12:44 1,467.84 1,467.84 1,467.84 1,467.84 14.8K
12:45 1,467.82 1,467.82 1,467.82 1,467.82 13.6K
12:46 1,467.67 1,467.67 1,467.67 1,467.67 34.1K
12:47 1,467.11 1,467.11 1,467.11 1,467.11 18.8K
12:48 1,467.14 1,467.14 1,467.14 1,467.14 28.0K
12:49 1,467.29 1,467.29 1,467.29 1,467.29 8.1K
12:50 1,467.52 1,467.52 1,467.52 1,467.52 121.5K
12:51 1,467.65 1,467.65 1,467.65 1,467.65 8.9K
12:52 1,468.17 1,468.17 1,468.17 1,468.17 13.3K
12:53 1,468.34 1,468.34 1,468.34 1,468.34 10.1K
12:54 1,468.50 1,468.50 1,468.50 1,468.50 17.8K
12:55 1,469.09 1,469.09 1,469.09 1,469.09 13.2K
12:56 1,469.17 1,469.17 1,469.17 1,469.17 27.5K
12:57 1,469.04 1,469.04 1,469.04 1,469.04 41.6K
12:58 1,468.04 1,468.04 1,468.04 1,468.04 121.0K
12:59 1,467.67 1,467.67 1,467.67 1,467.67 21.2K
13:00 1,468.90 1,468.90 1,468.90 1,468.90 23.8K
13:01 1,467.95 1,467.95 1,467.95 1,467.95 12.7K
13:02 1,468.26 1,468.26 1,468.26 1,468.26 30.2K
13:03 1,466.73 1,466.73 1,466.73 1,466.73 56.2K
13:04 1,465.76 1,465.76 1,465.76 1,465.76 31.1K
13:05 1,465.89 1,465.89 1,465.89 1,465.89 14.2K
13:06 1,466.74 1,466.74 1,466.74 1,466.74 57.2K
13:07 1,464.75 1,464.75 1,464.75 1,464.75 82.8K
13:08 1,465.02 1,465.02 1,465.02 1,465.02 10.8K
13:09 1,464.66 1,464.66 1,464.66 1,464.66 27.2K
13:10 1,463.85 1,463.85 1,463.85 1,463.85 44.8K
13:11 1,463.00 1,463.00 1,463.00 1,463.00 52.5K
13:12 1,463.11 1,463.11 1,463.11 1,463.11 34.1K
13:13 1,463.82 1,463.82 1,463.82 1,463.82 78.2K
13:14 1,463.40 1,463.40 1,463.40 1,463.40 16.2K
13:15 1,463.20 1,463.20 1,463.20 1,463.20 28.9K
13:16 1,463.17 1,463.17 1,463.17 1,463.17 35.3K
13:17 1,464.14 1,464.14 1,464.14 1,464.14 27.8K
13:18 1,464.34 1,464.34 1,464.34 1,464.34 32.5K
13:19 1,464.89 1,464.89 1,464.89 1,464.89 17.7K
13:20 1,465.87 1,465.87 1,465.87 1,465.87 18.9K
13:21 1,465.71 1,465.71 1,465.71 1,465.71 24.1K
13:22 1,465.72 1,465.72 1,465.72 1,465.72 16.3K
13:23 1,466.17 1,466.17 1,466.17 1,466.17 19.6K
13:24 1,466.43 1,466.43 1,466.43 1,466.43 60.2K
13:25 1,467.16 1,467.16 1,467.16 1,467.16 9.5K
13:26 1,467.82 1,467.82 1,467.82 1,467.82 28.5K
13:27 1,468.16 1,468.16 1,468.16 1,468.16 37.6K
13:28 1,468.69 1,468.69 1,468.69 1,468.69 72.8K
13:29 1,469.26 1,469.26 1,469.26 1,469.26 25.8K
13:30 1,469.87 1,469.87 1,469.87 1,469.87 152.9K
13:31 1,469.73 1,469.73 1,469.73 1,469.73 18.4K
13:32 1,469.31 1,469.31 1,469.31 1,469.31 37.4K
13:33 1,469.43 1,469.43 1,469.43 1,469.43 22.0K
13:34 1,469.74 1,469.74 1,469.74 1,469.74 58.5K
13:35 1,470.06 1,470.06 1,470.06 1,470.06 20.9K
13:36 1,469.54 1,469.54 1,469.54 1,469.54 37.3K
13:37 1,469.89 1,469.89 1,469.89 1,469.89 6.8K
13:38 1,468.69 1,468.69 1,468.69 1,468.69 28.2K
13:39 1,469.43 1,469.43 1,469.43 1,469.43 34.6K
13:40 1,469.78 1,469.78 1,469.78 1,469.78 36.3K
13:41 1,469.83 1,469.83 1,469.83 1,469.83 33.6K
13:42 1,468.98 1,468.98 1,468.98 1,468.98 34.9K
13:43 1,468.30 1,468.30 1,468.30 1,468.30 47.9K
13:44 1,469.41 1,469.41 1,469.41 1,469.41 36.4K
13:45 1,469.46 1,469.46 1,469.46 1,469.46 9.9K
13:46 1,468.31 1,468.31 1,468.31 1,468.31 15.1K
13:47 1,467.24 1,467.24 1,467.24 1,467.24 25.5K
13:48 1,467.53 1,467.53 1,467.53 1,467.53 13.2K
13:49 1,467.67 1,467.67 1,467.67 1,467.67 23.4K
13:50 1,467.81 1,467.81 1,467.81 1,467.81 39.7K
13:51 1,467.87 1,467.87 1,467.87 1,467.87 33.6K
13:52 1,467.70 1,467.70 1,467.70 1,467.70 35.0K
13:53 1,468.06 1,468.06 1,468.06 1,468.06 30.8K
13:54 1,468.17 1,468.17 1,468.17 1,468.17 17.2K
13:55 1,468.04 1,468.04 1,468.04 1,468.04 15.3K
13:56 1,467.50 1,467.50 1,467.50 1,467.50 21.0K
13:57 1,467.61 1,467.61 1,467.61 1,467.61 15.4K
13:58 1,467.16 1,467.16 1,467.16 1,467.16 35.9K
13:59 1,467.10 1,467.10 1,467.10 1,467.10 12.9K
14:00 1,467.38 1,467.38 1,467.38 1,467.38 26.0K
14:01 1,468.72 1,468.72 1,468.72 1,468.72 11.7K
14:02 1,469.73 1,469.73 1,469.73 1,469.73 49.0K
14:03 1,471.00 1,471.00 1,471.00 1,471.00 27.9K
14:04 1,470.70 1,470.70 1,470.70 1,470.70 22.1K
14:05 1,470.43 1,470.43 1,470.43 1,470.43 23.2K
14:06 1,470.38 1,470.38 1,470.38 1,470.38 18.0K
14:07 1,470.23 1,470.23 1,470.23 1,470.23 39.0K
14:08 1,469.80 1,469.80 1,469.80 1,469.80 12.9K
14:09 1,469.04 1,469.04 1,469.04 1,469.04 24.4K
14:10 1,469.23 1,469.23 1,469.23 1,469.23 25.9K
14:11 1,469.63 1,469.63 1,469.63 1,469.63 111.2K
14:12 1,469.37 1,469.37 1,469.37 1,469.37 41.1K
14:13 1,468.32 1,468.32 1,468.32 1,468.32 146.1K
14:14 1,468.87 1,468.87 1,468.87 1,468.87 17.5K
14:15 1,469.72 1,469.72 1,469.72 1,469.72 19.4K
14:16 1,469.31 1,469.31 1,469.31 1,469.31 12.9K
14:17 1,468.88 1,468.88 1,468.88 1,468.88 12.6K
14:18 1,468.50 1,468.50 1,468.50 1,468.50 9.7K
14:19 1,468.16 1,468.16 1,468.16 1,468.16 13.9K
14:20 1,468.17 1,468.17 1,468.17 1,468.17 17.2K
14:21 1,468.05 1,468.05 1,468.05 1,468.05 16.8K
14:22 1,468.42 1,468.42 1,468.42 1,468.42 16.5K
14:23 1,466.71 1,466.71 1,466.71 1,466.71 40.4K
14:24 1,467.09 1,467.09 1,467.09 1,467.09 51.3K
14:25 1,467.03 1,467.03 1,467.03 1,467.03 20.5K
14:26 1,467.46 1,467.46 1,467.46 1,467.46 24.7K
14:27 1,467.51 1,467.51 1,467.51 1,467.51 26.1K
14:28 1,467.13 1,467.13 1,467.13 1,467.13 34.6K
14:29 1,466.74 1,466.74 1,466.74 1,466.74 20.6K
14:30 1,466.09 1,466.09 1,466.09 1,466.09 38.1K
14:31 1,466.06 1,466.06 1,466.06 1,466.06 25.7K
14:32 1,465.19 1,465.19 1,465.19 1,465.19 51.2K
14:33 1,464.84 1,464.84 1,464.84 1,464.84 39.0K
14:34 1,463.61 1,463.61 1,463.61 1,463.61 29.2K
14:35 1,464.38 1,464.38 1,464.38 1,464.38 21.4K
14:36 1,465.45 1,465.45 1,465.45 1,465.45 26.7K
14:37 1,465.98 1,465.98 1,465.98 1,465.98 28.5K
14:38 1,466.78 1,466.78 1,466.78 1,466.78 25.6K
14:39 1,467.83 1,467.83 1,467.83 1,467.83 83.0K
14:40 1,468.24 1,468.24 1,468.24 1,468.24 64.1K
14:41 1,466.88 1,466.88 1,466.88 1,466.88 72.9K
14:42 1,466.85 1,466.85 1,466.85 1,466.85 55.7K
14:43 1,467.23 1,467.23 1,467.23 1,467.23 39.1K
14:44 1,467.48 1,467.48 1,467.48 1,467.48 44.1K
14:45 1,467.05 1,467.05 1,467.05 1,467.05 98.9K
14:46 1,465.31 1,465.31 1,465.31 1,465.31 30.2K
14:47 1,464.65 1,464.65 1,464.65 1,464.65 43.2K
14:48 1,465.39 1,465.39 1,465.39 1,465.39 57.0K
14:49 1,465.81 1,465.81 1,465.81 1,465.81 49.6K
14:50 1,466.59 1,466.59 1,466.59 1,466.59 36.6K
14:51 1,467.31 1,467.31 1,467.31 1,467.31 90.8K
14:52 1,467.30 1,467.30 1,467.30 1,467.30 43.1K
14:53 1,465.11 1,465.11 1,465.11 1,465.11 35.1K
14:54 1,464.36 1,464.36 1,464.36 1,464.36 45.3K
14:55 1,463.47 1,463.47 1,463.47 1,463.47 59.2K
14:56 1,462.22 1,462.22 1,462.22 1,462.22 35.6K
14:57 1,462.27 1,462.27 1,462.27 1,462.27 79.6K
14:58 1,462.20 1,462.20 1,462.20 1,462.20 58.7K
14:59 1,461.68 1,461.68 1,461.68 1,461.68 17.4K
15:00 1,461.91 1,461.91 1,461.91 1,461.91 30.9K
15:01 1,462.80 1,462.80 1,462.80 1,462.80 52.5K
15:02 1,460.79 1,460.79 1,460.79 1,460.79 109.6K
15:03 1,459.02 1,459.02 1,459.02 1,459.02 145.9K
15:04 1,457.73 1,457.73 1,457.73 1,457.73 79.9K
15:05 1,457.34 1,457.34 1,457.34 1,457.34 55.0K
15:06 1,457.12 1,457.12 1,457.12 1,457.12 47.1K
15:07 1,457.84 1,457.84 1,457.84 1,457.84 47.5K
15:08 1,458.35 1,458.35 1,458.35 1,458.35 38.1K
15:09 1,457.96 1,457.96 1,457.96 1,457.96 44.3K
15:10 1,456.78 1,456.78 1,456.78 1,456.78 57.8K
15:11 1,457.56 1,457.56 1,457.56 1,457.56 25.9K
15:12 1,457.65 1,457.65 1,457.65 1,457.65 126.8K
15:13 1,457.88 1,457.88 1,457.88 1,457.88 96.2K
15:14 1,458.13 1,458.13 1,458.13 1,458.13 32.3K
15:15 1,457.52 1,457.52 1,457.52 1,457.52 46.2K
15:16 1,460.41 1,460.41 1,460.41 1,460.41 63.5K
15:17 1,458.40 1,458.40 1,458.40 1,458.40 70.8K
15:18 1,457.54 1,457.54 1,457.54 1,457.54 29.2K
15:19 1,458.18 1,458.18 1,458.18 1,458.18 52.1K
15:20 1,457.29 1,457.29 1,457.29 1,457.29 32.8K
15:21 1,457.57 1,457.57 1,457.57 1,457.57 55.4K
15:22 1,457.28 1,457.28 1,457.28 1,457.28 36.7K
15:23 1,456.37 1,456.37 1,456.37 1,456.37 16.5K
15:24 1,456.27 1,456.27 1,456.27 1,456.27 23.3K
15:25 1,456.33 1,456.33 1,456.33 1,456.33 22.1K
15:26 1,455.58 1,455.58 1,455.58 1,455.58 42.1K
15:27 1,455.64 1,455.64 1,455.64 1,455.64 16.5K
15:28 1,454.33 1,454.33 1,454.33 1,454.33 44.2K
15:29 1,455.25 1,455.25 1,455.25 1,455.25 51.3K
15:30 1,456.81 1,456.81 1,456.81 1,456.81 65.1K
15:31 1,456.96 1,456.96 1,456.96 1,456.96 34.9K
15:32 1,456.35 1,456.35 1,456.35 1,456.35 95.5K
15:33 1,455.09 1,455.09 1,455.09 1,455.09 41.0K
15:34 1,455.72 1,455.72 1,455.72 1,455.72 58.2K
15:35 1,455.34 1,455.34 1,455.34 1,455.34 39.2K
15:36 1,455.40 1,455.40 1,455.40 1,455.40 49.9K
15:37 1,455.47 1,455.47 1,455.47 1,455.47 39.3K
15:38 1,454.91 1,454.91 1,454.91 1,454.91 164.5K
15:39 1,455.14 1,455.14 1,455.14 1,455.14 44.9K
15:40 1,454.67 1,454.67 1,454.67 1,454.67 128.0K
15:41 1,452.95 1,452.95 1,452.95 1,452.95 81.6K
15:42 1,453.06 1,453.06 1,453.06 1,453.06 107.7K
15:43 1,453.43 1,453.43 1,453.43 1,453.43 56.5K
15:44 1,455.41 1,455.41 1,455.41 1,455.41 63.2K
15:45 1,454.22 1,454.22 1,454.22 1,454.22 55.1K
15:46 1,454.39 1,454.39 1,454.39 1,454.39 51.6K
15:47 1,453.87 1,453.87 1,453.87 1,453.87 54.4K
15:48 1,453.22 1,453.22 1,453.22 1,453.22 37.9K
15:49 1,452.61 1,452.61 1,452.61 1,452.61 70.9K
15:50 1,451.69 1,451.69 1,451.69 1,451.69 44.6K
15:51 1,450.53 1,450.53 1,450.53 1,450.53 51.4K
15:52 1,450.67 1,450.67 1,450.67 1,450.67 75.4K
15:53 1,451.55 1,451.55 1,451.55 1,451.55 63.7K
15:54 1,452.37 1,452.37 1,452.37 1,452.37 59.5K
15:55 1,452.80 1,452.80 1,452.80 1,452.80 52.7K
15:56 1,453.55 1,453.55 1,453.55 1,453.55 72.3K
15:57 1,453.19 1,453.19 1,453.19 1,453.19 74.2K
15:58 1,453.94 1,453.94 1,453.94 1,453.94 50.0K
15:59 1,453.50 1,453.50 1,453.50 1,453.50 73.3K
16:00 1,452.41 1,452.41 1,452.41 1,452.41 67.7K
16:01 1,453.17 1,453.17 1,453.17 1,453.17 41.5K
16:02 1,453.91 1,453.91 1,453.91 1,453.91 49.5K
16:03 1,454.23 1,454.23 1,454.23 1,454.23 80.2K
16:04 1,453.00 1,453.00 1,453.00 1,453.00 175.6K
16:05 1,451.70 1,451.70 1,451.70 1,451.70 35.1K
16:06 1,452.13 1,452.13 1,452.13 1,452.13 120.7K
16:07 1,452.63 1,452.63 1,452.63 1,452.63 21.2K
16:08 1,451.99 1,451.99 1,451.99 1,451.99 145.5K
16:09 1,452.72 1,452.72 1,452.72 1,452.72 73.1K
16:10 1,453.99 1,453.99 1,453.99 1,453.99 80.1K
16:11 1,453.77 1,453.77 1,453.77 1,453.77 50.4K
16:12 1,455.05 1,455.05 1,455.05 1,455.05 45.8K
16:13 1,455.45 1,455.45 1,455.45 1,455.45 74.4K
16:14 1,455.21 1,455.21 1,455.21 1,455.21 52.7K
16:15 1,455.09 1,455.09 1,455.09 1,455.09 89.0K
16:16 1,454.09 1,454.09 1,454.09 1,454.09 32.0K
16:17 1,455.13 1,455.13 1,455.13 1,455.13 37.1K
16:18 1,455.58 1,455.58 1,455.58 1,455.58 22.7K
16:19 1,456.80 1,456.80 1,456.80 1,456.80 26.8K
16:20 1,457.30 1,457.30 1,457.30 1,457.30 43.7K
16:21 1,457.98 1,457.98 1,457.98 1,457.98 35.1K
16:22 1,458.41 1,458.41 1,458.41 1,458.41 76.5K
16:23 1,458.18 1,458.18 1,458.18 1,458.18 125.3K
16:24 1,457.40 1,457.40 1,457.40 1,457.40 53.1K
16:25 1,457.35 1,457.35 1,457.35 1,457.35 143.1K
16:26 1,457.43 1,457.43 1,457.43 1,457.43 31.4K
16:27 1,456.17 1,456.17 1,456.17 1,456.17 57.2K
16:28 1,455.28 1,455.28 1,455.28 1,455.28 51.3K
16:29 1,455.34 1,455.34 1,455.34 1,455.34 29.1K
16:30 1,455.32 1,455.32 1,455.32 1,455.32 30.2K
16:31 1,455.99 1,455.99 1,455.99 1,455.99 43.9K
16:32 1,455.97 1,455.97 1,455.97 1,455.97 51.2K
16:33 1,456.50 1,456.50 1,456.50 1,456.50 91.6K
16:34 1,455.67 1,455.67 1,455.67 1,455.67 38.2K
16:35 1,455.85 1,455.85 1,455.85 1,455.85 50.3K
16:36 1,455.13 1,455.13 1,455.13 1,455.13 452.7K
16:37 1,454.68 1,454.68 1,454.68 1,454.68 44.2K
16:38 1,453.86 1,453.86 1,453.86 1,453.86 42.6K
16:39 1,453.23 1,453.23 1,453.23 1,453.23 44.6K
16:40 1,453.96 1,453.96 1,453.96 1,453.96 64.2K
16:41 1,453.71 1,453.71 1,453.71 1,453.71 45.8K
16:42 1,454.33 1,454.33 1,454.33 1,454.33 51.8K
16:43 1,454.51 1,454.51 1,454.51 1,454.51 42.0K
16:44 1,454.45 1,454.45 1,454.45 1,454.45 28.7K
16:45 1,453.45 1,453.45 1,453.45 1,453.45 65.4K
16:46 1,453.19 1,453.19 1,453.19 1,453.19 27.4K
16:47 1,453.25 1,453.25 1,453.25 1,453.25 27.1K
16:48 1,453.46 1,453.46 1,453.46 1,453.46 31.8K
16:49 1,454.22 1,454.22 1,454.22 1,454.22 33.0K
16:50 1,454.98 1,454.98 1,454.98 1,454.98 54.7K
16:51 1,455.07 1,455.07 1,455.07 1,455.07 34.0K
16:52 1,455.28 1,455.28 1,455.28 1,455.28 35.6K
16:53 1,455.16 1,455.16 1,455.16 1,455.16 38.7K
16:54 1,455.39 1,455.39 1,455.39 1,455.39 101.8K
16:55 1,454.92 1,454.92 1,454.92 1,454.92 7,729.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし