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 1,451.00 1,451.00 1,451.00 1,451.00 850.0K
09:01 1,450.86 1,450.86 1,450.86 1,450.86 143.0K
09:02 1,454.70 1,454.70 1,454.70 1,454.70 148.6K
09:03 1,459.70 1,459.70 1,459.70 1,459.70 246.8K
09:04 1,456.71 1,456.71 1,456.71 1,456.71 89.4K
09:05 1,455.29 1,455.29 1,455.29 1,455.29 57.2K
09:06 1,454.72 1,454.72 1,454.72 1,454.72 82.9K
09:07 1,454.00 1,454.00 1,454.00 1,454.00 98.0K
09:08 1,454.44 1,454.44 1,454.44 1,454.44 66.3K
09:09 1,456.72 1,456.72 1,456.72 1,456.72 126.0K
09:10 1,454.15 1,454.15 1,454.15 1,454.15 57.2K
09:11 1,453.25 1,453.25 1,453.25 1,453.25 62.8K
09:12 1,451.69 1,451.69 1,451.69 1,451.69 56.8K
09:13 1,451.40 1,451.40 1,451.40 1,451.40 70.6K
09:14 1,448.35 1,448.35 1,448.35 1,448.35 75.6K
09:15 1,449.36 1,449.36 1,449.36 1,449.36 152.3K
09:16 1,448.46 1,448.46 1,448.46 1,448.46 82.5K
09:17 1,445.66 1,445.66 1,445.66 1,445.66 116.0K
09:18 1,446.76 1,446.76 1,446.76 1,446.76 64.6K
09:19 1,447.68 1,447.68 1,447.68 1,447.68 44.1K
09:20 1,447.25 1,447.25 1,447.25 1,447.25 45.9K
09:21 1,445.37 1,445.37 1,445.37 1,445.37 37.6K
09:22 1,445.62 1,445.62 1,445.62 1,445.62 51.2K
09:23 1,444.69 1,444.69 1,444.69 1,444.69 31.2K
09:24 1,445.13 1,445.13 1,445.13 1,445.13 51.7K
09:25 1,442.29 1,442.29 1,442.29 1,442.29 64.9K
09:26 1,441.51 1,441.51 1,441.51 1,441.51 108.6K
09:27 1,439.79 1,439.79 1,439.79 1,439.79 52.9K
09:28 1,441.16 1,441.16 1,441.16 1,441.16 95.1K
09:29 1,439.87 1,439.87 1,439.87 1,439.87 41.5K
09:30 1,438.08 1,438.08 1,438.08 1,438.08 74.2K
09:31 1,439.23 1,439.23 1,439.23 1,439.23 59.9K
09:32 1,438.90 1,438.90 1,438.90 1,438.90 72.9K
09:33 1,437.82 1,437.82 1,437.82 1,437.82 35.7K
09:34 1,437.97 1,437.97 1,437.97 1,437.97 57.9K
09:35 1,438.28 1,438.28 1,438.28 1,438.28 55.2K
09:36 1,437.61 1,437.61 1,437.61 1,437.61 57.7K
09:37 1,436.53 1,436.53 1,436.53 1,436.53 90.2K
09:38 1,434.31 1,434.31 1,434.31 1,434.31 84.5K
09:39 1,434.44 1,434.44 1,434.44 1,434.44 75.7K
09:40 1,434.93 1,434.93 1,434.93 1,434.93 87.3K
09:41 1,431.94 1,431.94 1,431.94 1,431.94 52.9K
09:42 1,432.83 1,432.83 1,432.83 1,432.83 46.3K
09:43 1,433.40 1,433.40 1,433.40 1,433.40 39.3K
09:44 1,436.20 1,436.20 1,436.20 1,436.20 48.3K
09:45 1,434.17 1,434.17 1,434.17 1,434.17 41.2K
09:46 1,433.54 1,433.54 1,433.54 1,433.54 33.9K
09:47 1,430.96 1,430.96 1,430.96 1,430.96 64.4K
09:48 1,428.85 1,428.85 1,428.85 1,428.85 88.6K
09:49 1,430.15 1,430.15 1,430.15 1,430.15 60.2K
09:50 1,428.10 1,428.10 1,428.10 1,428.10 60.7K
09:51 1,429.32 1,429.32 1,429.32 1,429.32 72.0K
09:52 1,427.48 1,427.48 1,427.48 1,427.48 37.4K
09:53 1,425.99 1,425.99 1,425.99 1,425.99 63.5K
09:54 1,425.59 1,425.59 1,425.59 1,425.59 52.1K
09:55 1,427.31 1,427.31 1,427.31 1,427.31 76.3K
09:56 1,427.49 1,427.49 1,427.49 1,427.49 24.0K
09:57 1,427.82 1,427.82 1,427.82 1,427.82 75.0K
09:58 1,428.05 1,428.05 1,428.05 1,428.05 88.6K
09:59 1,427.31 1,427.31 1,427.31 1,427.31 34.3K
10:00 1,427.09 1,427.09 1,427.09 1,427.09 66.3K
10:01 1,424.42 1,424.42 1,424.42 1,424.42 83.8K
10:02 1,425.62 1,425.62 1,425.62 1,425.62 32.6K
10:03 1,423.87 1,423.87 1,423.87 1,423.87 99.7K
10:04 1,424.52 1,424.52 1,424.52 1,424.52 67.6K
10:05 1,422.92 1,422.92 1,422.92 1,422.92 45.4K
10:06 1,421.93 1,421.93 1,421.93 1,421.93 34.0K
10:07 1,422.55 1,422.55 1,422.55 1,422.55 46.2K
10:08 1,421.98 1,421.98 1,421.98 1,421.98 86.9K
10:09 1,425.20 1,425.20 1,425.20 1,425.20 115.2K
10:10 1,425.33 1,425.33 1,425.33 1,425.33 40.3K
10:11 1,425.63 1,425.63 1,425.63 1,425.63 46.9K
10:12 1,428.47 1,428.47 1,428.47 1,428.47 192.9K
10:13 1,427.33 1,427.33 1,427.33 1,427.33 56.1K
10:14 1,428.21 1,428.21 1,428.21 1,428.21 52.9K
10:15 1,429.33 1,429.33 1,429.33 1,429.33 28.9K
10:16 1,428.85 1,428.85 1,428.85 1,428.85 47.3K
10:17 1,429.12 1,429.12 1,429.12 1,429.12 47.0K
10:18 1,430.92 1,430.92 1,430.92 1,430.92 38.9K
10:19 1,430.21 1,430.21 1,430.21 1,430.21 58.2K
10:20 1,430.10 1,430.10 1,430.10 1,430.10 25.6K
10:21 1,429.74 1,429.74 1,429.74 1,429.74 49.6K
10:22 1,430.37 1,430.37 1,430.37 1,430.37 135.2K
10:23 1,429.13 1,429.13 1,429.13 1,429.13 81.6K
10:24 1,428.55 1,428.55 1,428.55 1,428.55 27.9K
10:25 1,428.29 1,428.29 1,428.29 1,428.29 46.5K
10:26 1,427.71 1,427.71 1,427.71 1,427.71 198.1K
10:27 1,427.09 1,427.09 1,427.09 1,427.09 142.1K
10:28 1,428.73 1,428.73 1,428.73 1,428.73 48.1K
10:29 1,430.36 1,430.36 1,430.36 1,430.36 50.1K
10:30 1,431.45 1,431.45 1,431.45 1,431.45 22.1K
10:31 1,429.24 1,429.24 1,429.24 1,429.24 47.7K
10:32 1,427.59 1,427.59 1,427.59 1,427.59 74.3K
10:33 1,426.65 1,426.65 1,426.65 1,426.65 51.6K
10:34 1,426.44 1,426.44 1,426.44 1,426.44 18.4K
10:35 1,426.16 1,426.16 1,426.16 1,426.16 34.5K
10:36 1,426.75 1,426.75 1,426.75 1,426.75 19.1K
10:37 1,427.57 1,427.57 1,427.57 1,427.57 29.0K
10:38 1,427.25 1,427.25 1,427.25 1,427.25 38.8K
10:39 1,426.22 1,426.22 1,426.22 1,426.22 21.4K
10:40 1,427.61 1,427.61 1,427.61 1,427.61 48.5K
10:41 1,428.94 1,428.94 1,428.94 1,428.94 31.6K
10:42 1,429.96 1,429.96 1,429.96 1,429.96 43.0K
10:43 1,428.60 1,428.60 1,428.60 1,428.60 50.8K
10:44 1,428.18 1,428.18 1,428.18 1,428.18 22.4K
10:45 1,427.62 1,427.62 1,427.62 1,427.62 46.6K
10:46 1,426.40 1,426.40 1,426.40 1,426.40 23.7K
10:47 1,425.80 1,425.80 1,425.80 1,425.80 29.4K
10:48 1,425.29 1,425.29 1,425.29 1,425.29 303.5K
10:49 1,424.99 1,424.99 1,424.99 1,424.99 30.5K
10:50 1,426.77 1,426.77 1,426.77 1,426.77 17.4K
10:51 1,430.13 1,430.13 1,430.13 1,430.13 26.9K
10:52 1,429.94 1,429.94 1,429.94 1,429.94 34.5K
10:53 1,429.96 1,429.96 1,429.96 1,429.96 49.2K
10:54 1,428.83 1,428.83 1,428.83 1,428.83 28.2K
10:55 1,428.00 1,428.00 1,428.00 1,428.00 41.5K
10:56 1,429.03 1,429.03 1,429.03 1,429.03 62.6K
10:57 1,427.77 1,427.77 1,427.77 1,427.77 20.8K
10:58 1,428.38 1,428.38 1,428.38 1,428.38 24.6K
10:59 1,428.54 1,428.54 1,428.54 1,428.54 25.4K
11:00 1,430.24 1,430.24 1,430.24 1,430.24 52.1K
11:01 1,430.37 1,430.37 1,430.37 1,430.37 42.9K
11:02 1,430.48 1,430.48 1,430.48 1,430.48 43.5K
11:03 1,430.36 1,430.36 1,430.36 1,430.36 45.6K
11:04 1,430.78 1,430.78 1,430.78 1,430.78 38.2K
11:05 1,430.99 1,430.99 1,430.99 1,430.99 22.6K
11:06 1,430.64 1,430.64 1,430.64 1,430.64 16.6K
11:07 1,430.07 1,430.07 1,430.07 1,430.07 23.4K
11:08 1,430.59 1,430.59 1,430.59 1,430.59 23.0K
11:09 1,431.29 1,431.29 1,431.29 1,431.29 28.5K
11:10 1,431.53 1,431.53 1,431.53 1,431.53 37.0K
11:11 1,431.19 1,431.19 1,431.19 1,431.19 9.9K
11:12 1,429.58 1,429.58 1,429.58 1,429.58 104.9K
11:13 1,428.69 1,428.69 1,428.69 1,428.69 29.0K
11:14 1,430.21 1,430.21 1,430.21 1,430.21 35.4K
11:15 1,429.66 1,429.66 1,429.66 1,429.66 32.9K
11:16 1,429.05 1,429.05 1,429.05 1,429.05 17.8K
11:17 1,429.79 1,429.79 1,429.79 1,429.79 21.2K
11:18 1,430.27 1,430.27 1,430.27 1,430.27 42.5K
11:19 1,430.06 1,430.06 1,430.06 1,430.06 19.5K
11:20 1,430.90 1,430.90 1,430.90 1,430.90 11.3K
11:21 1,431.18 1,431.18 1,431.18 1,431.18 64.3K
11:22 1,430.24 1,430.24 1,430.24 1,430.24 21.7K
11:23 1,430.79 1,430.79 1,430.79 1,430.79 19.7K
11:24 1,429.53 1,429.53 1,429.53 1,429.53 37.4K
11:25 1,430.35 1,430.35 1,430.35 1,430.35 32.6K
11:26 1,430.75 1,430.75 1,430.75 1,430.75 93.0K
11:27 1,430.36 1,430.36 1,430.36 1,430.36 137.3K
11:28 1,430.72 1,430.72 1,430.72 1,430.72 29.8K
11:29 1,430.71 1,430.71 1,430.71 1,430.71 27.4K
11:30 1,431.01 1,431.01 1,431.01 1,431.01 24.6K
11:31 1,431.43 1,431.43 1,431.43 1,431.43 76.0K
11:32 1,432.06 1,432.06 1,432.06 1,432.06 32.5K
11:33 1,432.25 1,432.25 1,432.25 1,432.25 20.6K
11:34 1,432.58 1,432.58 1,432.58 1,432.58 27.8K
11:35 1,431.97 1,431.97 1,431.97 1,431.97 23.5K
11:36 1,430.66 1,430.66 1,430.66 1,430.66 20.6K
11:37 1,431.00 1,431.00 1,431.00 1,431.00 32.9K
11:38 1,431.70 1,431.70 1,431.70 1,431.70 18.6K
11:39 1,431.25 1,431.25 1,431.25 1,431.25 93.7K
11:40 1,431.19 1,431.19 1,431.19 1,431.19 36.1K
11:41 1,431.72 1,431.72 1,431.72 1,431.72 40.2K
11:42 1,431.47 1,431.47 1,431.47 1,431.47 26.1K
11:43 1,431.17 1,431.17 1,431.17 1,431.17 47.6K
11:44 1,430.93 1,430.93 1,430.93 1,430.93 20.0K
11:45 1,431.08 1,431.08 1,431.08 1,431.08 25.6K
11:46 1,430.92 1,430.92 1,430.92 1,430.92 52.1K
11:47 1,431.35 1,431.35 1,431.35 1,431.35 14.1K
11:48 1,430.49 1,430.49 1,430.49 1,430.49 91.2K
11:49 1,430.58 1,430.58 1,430.58 1,430.58 62.7K
11:50 1,432.02 1,432.02 1,432.02 1,432.02 88.6K
11:51 1,431.65 1,431.65 1,431.65 1,431.65 73.0K
11:52 1,431.30 1,431.30 1,431.30 1,431.30 14.4K
11:53 1,431.69 1,431.69 1,431.69 1,431.69 7.2K
11:54 1,431.08 1,431.08 1,431.08 1,431.08 19.5K
11:55 1,431.16 1,431.16 1,431.16 1,431.16 24.7K
11:56 1,431.40 1,431.40 1,431.40 1,431.40 27.7K
11:57 1,431.41 1,431.41 1,431.41 1,431.41 16.8K
11:58 1,430.84 1,430.84 1,430.84 1,430.84 20.3K
11:59 1,429.99 1,429.99 1,429.99 1,429.99 12.4K
12:00 1,430.91 1,430.91 1,430.91 1,430.91 35.9K
12:01 1,430.34 1,430.34 1,430.34 1,430.34 26.4K
12:02 1,430.05 1,430.05 1,430.05 1,430.05 39.1K
12:03 1,429.04 1,429.04 1,429.04 1,429.04 49.5K
12:04 1,428.95 1,428.95 1,428.95 1,428.95 61.9K
12:05 1,428.72 1,428.72 1,428.72 1,428.72 46.1K
12:06 1,428.76 1,428.76 1,428.76 1,428.76 11.2K
12:07 1,428.24 1,428.24 1,428.24 1,428.24 30.2K
12:08 1,428.36 1,428.36 1,428.36 1,428.36 13.1K
12:09 1,428.49 1,428.49 1,428.49 1,428.49 40.0K
12:10 1,428.62 1,428.62 1,428.62 1,428.62 53.6K
12:11 1,429.14 1,429.14 1,429.14 1,429.14 10.7K
12:12 1,429.19 1,429.19 1,429.19 1,429.19 35.7K
12:13 1,430.16 1,430.16 1,430.16 1,430.16 38.7K
12:14 1,429.92 1,429.92 1,429.92 1,429.92 7.0K
12:15 1,429.60 1,429.60 1,429.60 1,429.60 39.1K
12:16 1,429.38 1,429.38 1,429.38 1,429.38 9.2K
12:17 1,429.70 1,429.70 1,429.70 1,429.70 20.2K
12:18 1,429.25 1,429.25 1,429.25 1,429.25 232.6K
12:19 1,428.33 1,428.33 1,428.33 1,428.33 24.2K
12:20 1,428.07 1,428.07 1,428.07 1,428.07 33.6K
12:21 1,428.21 1,428.21 1,428.21 1,428.21 14.3K
12:22 1,427.68 1,427.68 1,427.68 1,427.68 36.3K
12:23 1,428.63 1,428.63 1,428.63 1,428.63 39.7K
12:24 1,428.57 1,428.57 1,428.57 1,428.57 41.3K
12:25 1,428.09 1,428.09 1,428.09 1,428.09 27.2K
12:26 1,428.61 1,428.61 1,428.61 1,428.61 32.5K
12:27 1,428.30 1,428.30 1,428.30 1,428.30 34.8K
12:28 1,428.18 1,428.18 1,428.18 1,428.18 27.6K
12:29 1,427.55 1,427.55 1,427.55 1,427.55 20.8K
12:30 1,428.55 1,428.55 1,428.55 1,428.55 21.4K
12:31 1,429.63 1,429.63 1,429.63 1,429.63 26.8K
12:32 1,429.60 1,429.60 1,429.60 1,429.60 27.9K
12:33 1,429.57 1,429.57 1,429.57 1,429.57 29.1K
12:34 1,429.36 1,429.36 1,429.36 1,429.36 10.4K
12:35 1,428.26 1,428.26 1,428.26 1,428.26 29.2K
12:36 1,428.13 1,428.13 1,428.13 1,428.13 24.4K
12:37 1,427.61 1,427.61 1,427.61 1,427.61 13.5K
12:38 1,427.97 1,427.97 1,427.97 1,427.97 20.4K
12:39 1,427.90 1,427.90 1,427.90 1,427.90 37.1K
12:40 1,427.90 1,427.90 1,427.90 1,427.90 37.4K
12:41 1,428.36 1,428.36 1,428.36 1,428.36 10.4K
12:42 1,428.26 1,428.26 1,428.26 1,428.26 17.7K
12:43 1,428.07 1,428.07 1,428.07 1,428.07 13.5K
12:44 1,426.63 1,426.63 1,426.63 1,426.63 22.5K
12:45 1,426.64 1,426.64 1,426.64 1,426.64 19.3K
12:46 1,426.60 1,426.60 1,426.60 1,426.60 17.3K
12:47 1,426.94 1,426.94 1,426.94 1,426.94 24.1K
12:48 1,426.96 1,426.96 1,426.96 1,426.96 14.6K
12:49 1,427.32 1,427.32 1,427.32 1,427.32 18.4K
12:50 1,427.46 1,427.46 1,427.46 1,427.46 19.4K
12:51 1,427.81 1,427.81 1,427.81 1,427.81 64.8K
12:52 1,428.23 1,428.23 1,428.23 1,428.23 15.6K
12:53 1,428.11 1,428.11 1,428.11 1,428.11 29.2K
12:54 1,428.23 1,428.23 1,428.23 1,428.23 43.9K
12:55 1,427.94 1,427.94 1,427.94 1,427.94 30.2K
12:56 1,428.20 1,428.20 1,428.20 1,428.20 152.1K
12:57 1,428.47 1,428.47 1,428.47 1,428.47 24.4K
12:58 1,428.72 1,428.72 1,428.72 1,428.72 19.4K
12:59 1,428.91 1,428.91 1,428.91 1,428.91 24.7K
13:00 1,428.43 1,428.43 1,428.43 1,428.43 11.0K
13:01 1,428.27 1,428.27 1,428.27 1,428.27 19.0K
13:02 1,429.28 1,429.28 1,429.28 1,429.28 34.7K
13:03 1,428.82 1,428.82 1,428.82 1,428.82 43.6K
13:04 1,429.06 1,429.06 1,429.06 1,429.06 36.8K
13:05 1,430.54 1,430.54 1,430.54 1,430.54 16.2K
13:06 1,429.84 1,429.84 1,429.84 1,429.84 38.4K
13:07 1,430.08 1,430.08 1,430.08 1,430.08 106.8K
13:08 1,429.81 1,429.81 1,429.81 1,429.81 12.3K
13:09 1,429.60 1,429.60 1,429.60 1,429.60 11.0K
13:10 1,430.15 1,430.15 1,430.15 1,430.15 17.6K
13:11 1,430.59 1,430.59 1,430.59 1,430.59 30.5K
13:12 1,430.93 1,430.93 1,430.93 1,430.93 22.3K
13:13 1,430.95 1,430.95 1,430.95 1,430.95 235.6K
13:14 1,430.86 1,430.86 1,430.86 1,430.86 18.4K
13:15 1,432.26 1,432.26 1,432.26 1,432.26 18.5K
13:16 1,431.80 1,431.80 1,431.80 1,431.80 30.8K
13:17 1,431.34 1,431.34 1,431.34 1,431.34 22.8K
13:18 1,431.67 1,431.67 1,431.67 1,431.67 39.8K
13:19 1,432.36 1,432.36 1,432.36 1,432.36 118.0K
13:20 1,432.10 1,432.10 1,432.10 1,432.10 147.8K
13:21 1,432.03 1,432.03 1,432.03 1,432.03 51.1K
13:22 1,431.75 1,431.75 1,431.75 1,431.75 17.1K
13:23 1,431.57 1,431.57 1,431.57 1,431.57 68.4K
13:24 1,431.80 1,431.80 1,431.80 1,431.80 111.9K
13:25 1,431.94 1,431.94 1,431.94 1,431.94 23.6K
13:26 1,431.22 1,431.22 1,431.22 1,431.22 42.3K
13:27 1,429.89 1,429.89 1,429.89 1,429.89 87.7K
13:28 1,429.39 1,429.39 1,429.39 1,429.39 26.4K
13:29 1,429.42 1,429.42 1,429.42 1,429.42 49.6K
13:30 1,433.33 1,433.33 1,433.33 1,433.33 91.4K
13:31 1,434.37 1,434.37 1,434.37 1,434.37 75.7K
13:32 1,432.64 1,432.64 1,432.64 1,432.64 29.2K
13:33 1,432.34 1,432.34 1,432.34 1,432.34 19.4K
13:34 1,432.14 1,432.14 1,432.14 1,432.14 46.4K
13:35 1,431.46 1,431.46 1,431.46 1,431.46 23.8K
13:36 1,431.20 1,431.20 1,431.20 1,431.20 18.8K
13:37 1,431.85 1,431.85 1,431.85 1,431.85 17.6K
13:38 1,432.33 1,432.33 1,432.33 1,432.33 23.6K
13:39 1,431.97 1,431.97 1,431.97 1,431.97 23.5K
13:40 1,431.80 1,431.80 1,431.80 1,431.80 58.0K
13:41 1,432.60 1,432.60 1,432.60 1,432.60 20.9K
13:42 1,433.04 1,433.04 1,433.04 1,433.04 16.7K
13:43 1,432.52 1,432.52 1,432.52 1,432.52 155.7K
13:44 1,431.59 1,431.59 1,431.59 1,431.59 26.2K
13:45 1,432.10 1,432.10 1,432.10 1,432.10 24.4K
13:46 1,432.42 1,432.42 1,432.42 1,432.42 38.4K
13:47 1,432.08 1,432.08 1,432.08 1,432.08 20.5K
13:48 1,432.10 1,432.10 1,432.10 1,432.10 20.1K
13:49 1,432.28 1,432.28 1,432.28 1,432.28 16.7K
13:50 1,432.10 1,432.10 1,432.10 1,432.10 19.8K
13:51 1,431.53 1,431.53 1,431.53 1,431.53 61.8K
13:52 1,432.58 1,432.58 1,432.58 1,432.58 45.8K
13:53 1,432.64 1,432.64 1,432.64 1,432.64 337.8K
13:54 1,432.25 1,432.25 1,432.25 1,432.25 27.7K
13:55 1,432.50 1,432.50 1,432.50 1,432.50 28.1K
13:56 1,432.74 1,432.74 1,432.74 1,432.74 67.1K
13:57 1,432.88 1,432.88 1,432.88 1,432.88 155.9K
13:58 1,432.46 1,432.46 1,432.46 1,432.46 37.7K
13:59 1,433.08 1,433.08 1,433.08 1,433.08 23.3K
14:00 1,433.31 1,433.31 1,433.31 1,433.31 99.9K
14:01 1,433.54 1,433.54 1,433.54 1,433.54 17.4K
14:02 1,432.81 1,432.81 1,432.81 1,432.81 22.6K
14:03 1,431.59 1,431.59 1,431.59 1,431.59 61.6K
14:04 1,431.19 1,431.19 1,431.19 1,431.19 18.3K
14:05 1,431.59 1,431.59 1,431.59 1,431.59 29.2K
14:06 1,431.54 1,431.54 1,431.54 1,431.54 55.2K
14:07 1,431.27 1,431.27 1,431.27 1,431.27 29.7K
14:08 1,431.45 1,431.45 1,431.45 1,431.45 18.7K
14:09 1,431.85 1,431.85 1,431.85 1,431.85 87.7K
14:10 1,432.14 1,432.14 1,432.14 1,432.14 127.3K
14:11 1,431.95 1,431.95 1,431.95 1,431.95 30.3K
14:12 1,432.48 1,432.48 1,432.48 1,432.48 27.2K
14:13 1,431.71 1,431.71 1,431.71 1,431.71 51.4K
14:14 1,431.47 1,431.47 1,431.47 1,431.47 88.2K
14:15 1,431.36 1,431.36 1,431.36 1,431.36 16.9K
14:16 1,431.13 1,431.13 1,431.13 1,431.13 36.4K
14:17 1,432.10 1,432.10 1,432.10 1,432.10 19.3K
14:18 1,432.03 1,432.03 1,432.03 1,432.03 19.4K
14:19 1,432.02 1,432.02 1,432.02 1,432.02 72.0K
14:20 1,431.12 1,431.12 1,431.12 1,431.12 59.9K
14:21 1,431.62 1,431.62 1,431.62 1,431.62 27.5K
14:22 1,431.46 1,431.46 1,431.46 1,431.46 29.5K
14:23 1,431.36 1,431.36 1,431.36 1,431.36 16.3K
14:24 1,431.09 1,431.09 1,431.09 1,431.09 8.1K
14:25 1,431.25 1,431.25 1,431.25 1,431.25 34.2K
14:26 1,431.91 1,431.91 1,431.91 1,431.91 127.7K
14:27 1,431.77 1,431.77 1,431.77 1,431.77 29.3K
14:28 1,431.97 1,431.97 1,431.97 1,431.97 214.6K
14:29 1,431.03 1,431.03 1,431.03 1,431.03 30.9K
14:30 1,430.37 1,430.37 1,430.37 1,430.37 53.2K
14:31 1,430.15 1,430.15 1,430.15 1,430.15 35.1K
14:32 1,430.09 1,430.09 1,430.09 1,430.09 35.4K
14:33 1,429.67 1,429.67 1,429.67 1,429.67 53.6K
14:34 1,430.18 1,430.18 1,430.18 1,430.18 147.1K
14:35 1,430.36 1,430.36 1,430.36 1,430.36 69.0K
14:36 1,430.34 1,430.34 1,430.34 1,430.34 51.7K
14:37 1,430.27 1,430.27 1,430.27 1,430.27 32.0K
14:38 1,428.97 1,428.97 1,428.97 1,428.97 40.2K
14:39 1,429.14 1,429.14 1,429.14 1,429.14 51.3K
14:40 1,430.24 1,430.24 1,430.24 1,430.24 52.8K
14:41 1,429.08 1,429.08 1,429.08 1,429.08 78.0K
14:42 1,430.02 1,430.02 1,430.02 1,430.02 38.6K
14:43 1,430.06 1,430.06 1,430.06 1,430.06 38.8K
14:44 1,430.76 1,430.76 1,430.76 1,430.76 41.4K
14:45 1,433.56 1,433.56 1,433.56 1,433.56 41.5K
14:46 1,433.01 1,433.01 1,433.01 1,433.01 188.2K
14:47 1,433.49 1,433.49 1,433.49 1,433.49 62.1K
14:48 1,432.16 1,432.16 1,432.16 1,432.16 26.5K
14:49 1,430.73 1,430.73 1,430.73 1,430.73 195.4K
14:50 1,432.48 1,432.48 1,432.48 1,432.48 56.3K
14:51 1,432.48 1,432.48 1,432.48 1,432.48 512.1K
14:52 1,432.03 1,432.03 1,432.03 1,432.03 147.8K
14:53 1,432.45 1,432.45 1,432.45 1,432.45 119.3K
14:54 1,430.98 1,430.98 1,430.98 1,430.98 36.7K
14:55 1,430.50 1,430.50 1,430.50 1,430.50 24.6K
14:56 1,430.09 1,430.09 1,430.09 1,430.09 30.5K
14:57 1,428.50 1,428.50 1,428.50 1,428.50 55.5K
14:58 1,429.10 1,429.10 1,429.10 1,429.10 34.2K
14:59 1,429.13 1,429.13 1,429.13 1,429.13 53.4K
15:00 1,429.34 1,429.34 1,429.34 1,429.34 39.8K
15:01 1,429.54 1,429.54 1,429.54 1,429.54 17.4K
15:02 1,430.00 1,430.00 1,430.00 1,430.00 30.1K
15:03 1,429.58 1,429.58 1,429.58 1,429.58 16.6K
15:04 1,429.46 1,429.46 1,429.46 1,429.46 391.6K
15:05 1,429.78 1,429.78 1,429.78 1,429.78 39.7K
15:06 1,429.62 1,429.62 1,429.62 1,429.62 29.9K
15:07 1,429.19 1,429.19 1,429.19 1,429.19 18.7K
15:08 1,428.52 1,428.52 1,428.52 1,428.52 41.7K
15:09 1,429.14 1,429.14 1,429.14 1,429.14 25.8K
15:10 1,429.62 1,429.62 1,429.62 1,429.62 62.9K
15:11 1,429.87 1,429.87 1,429.87 1,429.87 26.3K
15:12 1,429.71 1,429.71 1,429.71 1,429.71 57.7K
15:13 1,430.30 1,430.30 1,430.30 1,430.30 51.8K
15:14 1,430.36 1,430.36 1,430.36 1,430.36 29.8K
15:15 1,430.14 1,430.14 1,430.14 1,430.14 43.4K
15:16 1,429.56 1,429.56 1,429.56 1,429.56 68.3K
15:17 1,430.34 1,430.34 1,430.34 1,430.34 39.8K
15:18 1,432.50 1,432.50 1,432.50 1,432.50 104.6K
15:19 1,431.45 1,431.45 1,431.45 1,431.45 93.2K
15:20 1,431.44 1,431.44 1,431.44 1,431.44 119.8K
15:21 1,431.55 1,431.55 1,431.55 1,431.55 49.5K
15:22 1,432.03 1,432.03 1,432.03 1,432.03 37.8K
15:23 1,431.35 1,431.35 1,431.35 1,431.35 56.5K
15:24 1,430.61 1,430.61 1,430.61 1,430.61 267.5K
15:25 1,430.38 1,430.38 1,430.38 1,430.38 31.7K
15:26 1,431.23 1,431.23 1,431.23 1,431.23 55.8K
15:27 1,431.11 1,431.11 1,431.11 1,431.11 33.8K
15:28 1,429.93 1,429.93 1,429.93 1,429.93 37.2K
15:29 1,429.59 1,429.59 1,429.59 1,429.59 47.9K
15:30 1,429.36 1,429.36 1,429.36 1,429.36 42.6K
15:31 1,431.09 1,431.09 1,431.09 1,431.09 43.4K
15:32 1,430.84 1,430.84 1,430.84 1,430.84 66.0K
15:33 1,430.49 1,430.49 1,430.49 1,430.49 33.8K
15:34 1,430.48 1,430.48 1,430.48 1,430.48 161.9K
15:35 1,429.76 1,429.76 1,429.76 1,429.76 23.1K
15:36 1,429.83 1,429.83 1,429.83 1,429.83 29.3K
15:37 1,429.42 1,429.42 1,429.42 1,429.42 88.4K
15:38 1,428.66 1,428.66 1,428.66 1,428.66 38.3K
15:39 1,428.01 1,428.01 1,428.01 1,428.01 40.8K
15:40 1,427.56 1,427.56 1,427.56 1,427.56 59.4K
15:41 1,426.93 1,426.93 1,426.93 1,426.93 39.6K
15:42 1,426.85 1,426.85 1,426.85 1,426.85 109.9K
15:43 1,426.34 1,426.34 1,426.34 1,426.34 42.4K
15:44 1,426.03 1,426.03 1,426.03 1,426.03 41.6K
15:45 1,425.61 1,425.61 1,425.61 1,425.61 51.4K
15:46 1,425.81 1,425.81 1,425.81 1,425.81 46.2K
15:47 1,426.55 1,426.55 1,426.55 1,426.55 67.6K
15:48 1,426.45 1,426.45 1,426.45 1,426.45 36.0K
15:49 1,425.17 1,425.17 1,425.17 1,425.17 42.8K
15:50 1,424.19 1,424.19 1,424.19 1,424.19 120.7K
15:51 1,425.14 1,425.14 1,425.14 1,425.14 59.4K
15:52 1,424.85 1,424.85 1,424.85 1,424.85 59.9K
15:53 1,424.04 1,424.04 1,424.04 1,424.04 46.0K
15:54 1,424.01 1,424.01 1,424.01 1,424.01 31.8K
15:55 1,424.04 1,424.04 1,424.04 1,424.04 33.5K
15:56 1,423.36 1,423.36 1,423.36 1,423.36 61.1K
15:57 1,423.45 1,423.45 1,423.45 1,423.45 62.8K
15:58 1,423.68 1,423.68 1,423.68 1,423.68 65.4K
15:59 1,423.58 1,423.58 1,423.58 1,423.58 137.7K
16:00 1,423.68 1,423.68 1,423.68 1,423.68 42.1K
16:01 1,422.50 1,422.50 1,422.50 1,422.50 33.9K
16:02 1,421.83 1,421.83 1,421.83 1,421.83 54.4K
16:03 1,420.51 1,420.51 1,420.51 1,420.51 98.8K
16:04 1,420.99 1,420.99 1,420.99 1,420.99 44.3K
16:05 1,421.30 1,421.30 1,421.30 1,421.30 30.1K
16:06 1,421.35 1,421.35 1,421.35 1,421.35 37.6K
16:07 1,421.14 1,421.14 1,421.14 1,421.14 28.2K
16:08 1,420.97 1,420.97 1,420.97 1,420.97 52.8K
16:09 1,419.94 1,419.94 1,419.94 1,419.94 57.1K
16:10 1,420.36 1,420.36 1,420.36 1,420.36 31.5K
16:11 1,420.42 1,420.42 1,420.42 1,420.42 45.5K
16:12 1,421.91 1,421.91 1,421.91 1,421.91 40.5K
16:13 1,421.80 1,421.80 1,421.80 1,421.80 144.8K
16:14 1,422.40 1,422.40 1,422.40 1,422.40 48.7K
16:15 1,423.26 1,423.26 1,423.26 1,423.26 14.3K
16:16 1,424.62 1,424.62 1,424.62 1,424.62 45.1K
16:17 1,424.85 1,424.85 1,424.85 1,424.85 52.2K
16:18 1,426.38 1,426.38 1,426.38 1,426.38 33.8K
16:19 1,427.35 1,427.35 1,427.35 1,427.35 34.2K
16:20 1,426.32 1,426.32 1,426.32 1,426.32 35.6K
16:21 1,425.00 1,425.00 1,425.00 1,425.00 42.2K
16:22 1,424.40 1,424.40 1,424.40 1,424.40 29.5K
16:23 1,424.39 1,424.39 1,424.39 1,424.39 21.4K
16:24 1,424.09 1,424.09 1,424.09 1,424.09 31.7K
16:25 1,424.70 1,424.70 1,424.70 1,424.70 77.1K
16:26 1,424.38 1,424.38 1,424.38 1,424.38 32.6K
16:27 1,424.47 1,424.47 1,424.47 1,424.47 23.9K
16:28 1,425.34 1,425.34 1,425.34 1,425.34 37.9K
16:29 1,425.73 1,425.73 1,425.73 1,425.73 34.6K
16:30 1,425.89 1,425.89 1,425.89 1,425.89 34.1K
16:31 1,426.82 1,426.82 1,426.82 1,426.82 34.6K
16:32 1,427.63 1,427.63 1,427.63 1,427.63 24.2K
16:33 1,427.02 1,427.02 1,427.02 1,427.02 29.6K
16:34 1,426.82 1,426.82 1,426.82 1,426.82 42.1K
16:35 1,427.36 1,427.36 1,427.36 1,427.36 116.3K
16:36 1,427.85 1,427.85 1,427.85 1,427.85 27.2K
16:37 1,427.75 1,427.75 1,427.75 1,427.75 32.1K
16:38 1,428.13 1,428.13 1,428.13 1,428.13 41.9K
16:39 1,428.75 1,428.75 1,428.75 1,428.75 39.7K
16:40 1,427.88 1,427.88 1,427.88 1,427.88 52.5K
16:41 1,427.48 1,427.48 1,427.48 1,427.48 54.8K
16:42 1,427.91 1,427.91 1,427.91 1,427.91 34.1K
16:43 1,427.71 1,427.71 1,427.71 1,427.71 88.6K
16:44 1,427.60 1,427.60 1,427.60 1,427.60 34.2K
16:45 1,427.38 1,427.38 1,427.38 1,427.38 44.7K
16:46 1,428.28 1,428.28 1,428.28 1,428.28 45.2K
16:47 1,428.42 1,428.42 1,428.42 1,428.42 98.7K
16:48 1,427.68 1,427.68 1,427.68 1,427.68 42.1K
16:49 1,428.02 1,428.02 1,428.02 1,428.02 87.1K
16:50 1,427.84 1,427.84 1,427.84 1,427.84 41.4K
16:51 1,427.22 1,427.22 1,427.22 1,427.22 92.5K
16:52 1,428.22 1,428.22 1,428.22 1,428.22 91.0K
16:53 1,427.83 1,427.83 1,427.83 1,427.83 41.9K
16:54 1,427.40 1,427.40 1,427.40 1,427.40 112.5K
16:55 1,427.61 1,427.61 1,427.61 1,427.61 9,232.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし