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 1,474.05 1,474.05 1,474.05 1,474.05 525.8K
09:01 1,470.35 1,470.35 1,470.35 1,470.35 59.7K
09:02 1,470.49 1,470.49 1,470.49 1,470.49 63.2K
09:03 1,469.08 1,469.08 1,469.08 1,469.08 61.2K
09:04 1,468.83 1,468.83 1,468.83 1,468.83 95.9K
09:05 1,469.55 1,469.55 1,469.55 1,469.55 59.0K
09:06 1,469.03 1,469.03 1,469.03 1,469.03 26.1K
09:07 1,468.83 1,468.83 1,468.83 1,468.83 45.4K
09:08 1,468.65 1,468.65 1,468.65 1,468.65 49.1K
09:09 1,467.95 1,467.95 1,467.95 1,467.95 51.8K
09:10 1,466.39 1,466.39 1,466.39 1,466.39 79.8K
09:11 1,464.76 1,464.76 1,464.76 1,464.76 26.5K
09:12 1,464.20 1,464.20 1,464.20 1,464.20 60.7K
09:13 1,463.24 1,463.24 1,463.24 1,463.24 26.8K
09:14 1,462.87 1,462.87 1,462.87 1,462.87 55.0K
09:15 1,462.42 1,462.42 1,462.42 1,462.42 68.1K
09:16 1,462.70 1,462.70 1,462.70 1,462.70 34.0K
09:17 1,462.38 1,462.38 1,462.38 1,462.38 37.6K
09:18 1,460.93 1,460.93 1,460.93 1,460.93 49.0K
09:19 1,461.56 1,461.56 1,461.56 1,461.56 56.0K
09:20 1,461.99 1,461.99 1,461.99 1,461.99 40.5K
09:21 1,461.21 1,461.21 1,461.21 1,461.21 48.5K
09:22 1,460.14 1,460.14 1,460.14 1,460.14 51.6K
09:23 1,458.56 1,458.56 1,458.56 1,458.56 50.0K
09:24 1,457.68 1,457.68 1,457.68 1,457.68 61.6K
09:25 1,456.76 1,456.76 1,456.76 1,456.76 119.3K
09:26 1,457.77 1,457.77 1,457.77 1,457.77 56.1K
09:27 1,457.71 1,457.71 1,457.71 1,457.71 36.6K
09:28 1,457.55 1,457.55 1,457.55 1,457.55 43.1K
09:29 1,457.98 1,457.98 1,457.98 1,457.98 40.1K
09:30 1,457.43 1,457.43 1,457.43 1,457.43 56.2K
09:31 1,459.72 1,459.72 1,459.72 1,459.72 60.9K
09:32 1,457.96 1,457.96 1,457.96 1,457.96 48.3K
09:33 1,457.59 1,457.59 1,457.59 1,457.59 48.4K
09:34 1,458.63 1,458.63 1,458.63 1,458.63 28.9K
09:35 1,459.66 1,459.66 1,459.66 1,459.66 45.4K
09:36 1,460.19 1,460.19 1,460.19 1,460.19 44.5K
09:37 1,460.13 1,460.13 1,460.13 1,460.13 18.9K
09:38 1,461.18 1,461.18 1,461.18 1,461.18 23.6K
09:39 1,461.85 1,461.85 1,461.85 1,461.85 32.5K
09:40 1,462.08 1,462.08 1,462.08 1,462.08 22.9K
09:41 1,462.56 1,462.56 1,462.56 1,462.56 19.7K
09:42 1,461.79 1,461.79 1,461.79 1,461.79 25.5K
09:43 1,461.43 1,461.43 1,461.43 1,461.43 104.8K
09:44 1,459.72 1,459.72 1,459.72 1,459.72 24.5K
09:45 1,461.58 1,461.58 1,461.58 1,461.58 21.5K
09:46 1,462.87 1,462.87 1,462.87 1,462.87 40.8K
09:47 1,461.36 1,461.36 1,461.36 1,461.36 25.6K
09:48 1,461.53 1,461.53 1,461.53 1,461.53 40.3K
09:49 1,461.36 1,461.36 1,461.36 1,461.36 23.1K
09:50 1,461.18 1,461.18 1,461.18 1,461.18 34.0K
09:51 1,461.20 1,461.20 1,461.20 1,461.20 18.0K
09:52 1,461.02 1,461.02 1,461.02 1,461.02 15.8K
09:53 1,460.75 1,460.75 1,460.75 1,460.75 16.1K
09:54 1,460.85 1,460.85 1,460.85 1,460.85 23.1K
09:55 1,460.92 1,460.92 1,460.92 1,460.92 29.1K
09:56 1,460.74 1,460.74 1,460.74 1,460.74 111.6K
09:57 1,460.13 1,460.13 1,460.13 1,460.13 65.4K
09:58 1,460.67 1,460.67 1,460.67 1,460.67 21.7K
09:59 1,461.77 1,461.77 1,461.77 1,461.77 36.3K
10:00 1,461.73 1,461.73 1,461.73 1,461.73 30.7K
10:01 1,460.87 1,460.87 1,460.87 1,460.87 41.5K
10:02 1,461.11 1,461.11 1,461.11 1,461.11 20.1K
10:03 1,461.16 1,461.16 1,461.16 1,461.16 30.6K
10:04 1,461.02 1,461.02 1,461.02 1,461.02 14.8K
10:05 1,461.85 1,461.85 1,461.85 1,461.85 19.4K
10:06 1,462.53 1,462.53 1,462.53 1,462.53 30.2K
10:07 1,462.30 1,462.30 1,462.30 1,462.30 16.8K
10:08 1,460.72 1,460.72 1,460.72 1,460.72 61.8K
10:09 1,460.69 1,460.69 1,460.69 1,460.69 21.1K
10:10 1,461.39 1,461.39 1,461.39 1,461.39 16.6K
10:11 1,461.37 1,461.37 1,461.37 1,461.37 13.4K
10:12 1,460.76 1,460.76 1,460.76 1,460.76 38.4K
10:13 1,460.37 1,460.37 1,460.37 1,460.37 19.5K
10:14 1,461.47 1,461.47 1,461.47 1,461.47 26.4K
10:15 1,461.82 1,461.82 1,461.82 1,461.82 38.8K
10:16 1,462.29 1,462.29 1,462.29 1,462.29 14.0K
10:17 1,461.43 1,461.43 1,461.43 1,461.43 52.8K
10:18 1,460.28 1,460.28 1,460.28 1,460.28 26.5K
10:19 1,460.34 1,460.34 1,460.34 1,460.34 37.5K
10:20 1,460.01 1,460.01 1,460.01 1,460.01 23.0K
10:21 1,460.41 1,460.41 1,460.41 1,460.41 20.3K
10:22 1,458.94 1,458.94 1,458.94 1,458.94 56.2K
10:23 1,460.18 1,460.18 1,460.18 1,460.18 177.4K
10:24 1,459.71 1,459.71 1,459.71 1,459.71 21.5K
10:25 1,459.97 1,459.97 1,459.97 1,459.97 4.3K
10:26 1,459.83 1,459.83 1,459.83 1,459.83 13.2K
10:27 1,459.15 1,459.15 1,459.15 1,459.15 8.2K
10:28 1,457.95 1,457.95 1,457.95 1,457.95 86.8K
10:29 1,456.63 1,456.63 1,456.63 1,456.63 71.5K
10:30 1,456.14 1,456.14 1,456.14 1,456.14 37.7K
10:31 1,455.76 1,455.76 1,455.76 1,455.76 101.3K
10:32 1,455.58 1,455.58 1,455.58 1,455.58 27.1K
10:33 1,456.17 1,456.17 1,456.17 1,456.17 27.9K
10:34 1,456.89 1,456.89 1,456.89 1,456.89 19.3K
10:35 1,456.92 1,456.92 1,456.92 1,456.92 10.9K
10:36 1,456.76 1,456.76 1,456.76 1,456.76 14.4K
10:37 1,455.66 1,455.66 1,455.66 1,455.66 46.1K
10:38 1,455.91 1,455.91 1,455.91 1,455.91 4.3K
10:39 1,455.79 1,455.79 1,455.79 1,455.79 20.6K
10:40 1,456.53 1,456.53 1,456.53 1,456.53 35.8K
10:41 1,456.59 1,456.59 1,456.59 1,456.59 31.5K
10:42 1,456.06 1,456.06 1,456.06 1,456.06 60.8K
10:43 1,455.58 1,455.58 1,455.58 1,455.58 34.9K
10:44 1,456.20 1,456.20 1,456.20 1,456.20 26.3K
10:45 1,456.23 1,456.23 1,456.23 1,456.23 12.6K
10:46 1,455.94 1,455.94 1,455.94 1,455.94 21.0K
10:47 1,456.26 1,456.26 1,456.26 1,456.26 20.3K
10:48 1,454.95 1,454.95 1,454.95 1,454.95 31.0K
10:49 1,455.04 1,455.04 1,455.04 1,455.04 85.5K
10:50 1,454.33 1,454.33 1,454.33 1,454.33 23.6K
10:51 1,453.97 1,453.97 1,453.97 1,453.97 83.6K
10:52 1,453.48 1,453.48 1,453.48 1,453.48 10.7K
10:53 1,453.27 1,453.27 1,453.27 1,453.27 16.4K
10:54 1,453.23 1,453.23 1,453.23 1,453.23 41.5K
10:55 1,452.04 1,452.04 1,452.04 1,452.04 26.8K
10:56 1,451.79 1,451.79 1,451.79 1,451.79 24.7K
10:57 1,451.65 1,451.65 1,451.65 1,451.65 14.7K
10:58 1,451.84 1,451.84 1,451.84 1,451.84 18.9K
10:59 1,452.19 1,452.19 1,452.19 1,452.19 9.1K
11:00 1,451.82 1,451.82 1,451.82 1,451.82 11.1K
11:01 1,451.51 1,451.51 1,451.51 1,451.51 30.5K
11:02 1,452.16 1,452.16 1,452.16 1,452.16 15.3K
11:03 1,452.20 1,452.20 1,452.20 1,452.20 24.9K
11:04 1,452.37 1,452.37 1,452.37 1,452.37 40.2K
11:05 1,452.19 1,452.19 1,452.19 1,452.19 14.7K
11:06 1,452.68 1,452.68 1,452.68 1,452.68 17.4K
11:07 1,453.01 1,453.01 1,453.01 1,453.01 20.5K
11:08 1,453.49 1,453.49 1,453.49 1,453.49 31.4K
11:09 1,453.42 1,453.42 1,453.42 1,453.42 28.0K
11:10 1,454.09 1,454.09 1,454.09 1,454.09 16.3K
11:11 1,455.17 1,455.17 1,455.17 1,455.17 15.6K
11:12 1,455.21 1,455.21 1,455.21 1,455.21 37.0K
11:13 1,455.71 1,455.71 1,455.71 1,455.71 17.2K
11:14 1,455.70 1,455.70 1,455.70 1,455.70 11.8K
11:15 1,456.52 1,456.52 1,456.52 1,456.52 24.3K
11:16 1,456.44 1,456.44 1,456.44 1,456.44 16.8K
11:17 1,456.38 1,456.38 1,456.38 1,456.38 14.0K
11:18 1,455.92 1,455.92 1,455.92 1,455.92 27.3K
11:19 1,453.82 1,453.82 1,453.82 1,453.82 47.0K
11:20 1,453.61 1,453.61 1,453.61 1,453.61 33.8K
11:21 1,452.91 1,452.91 1,452.91 1,452.91 33.7K
11:22 1,452.63 1,452.63 1,452.63 1,452.63 44.1K
11:23 1,453.30 1,453.30 1,453.30 1,453.30 9.5K
11:24 1,453.03 1,453.03 1,453.03 1,453.03 13.0K
11:25 1,454.17 1,454.17 1,454.17 1,454.17 10.9K
11:26 1,454.10 1,454.10 1,454.10 1,454.10 18.7K
11:27 1,454.49 1,454.49 1,454.49 1,454.49 4.3K
11:28 1,454.49 1,454.49 1,454.49 1,454.49 17.2K
11:29 1,454.11 1,454.11 1,454.11 1,454.11 20.3K
11:30 1,454.38 1,454.38 1,454.38 1,454.38 7.4K
11:31 1,454.70 1,454.70 1,454.70 1,454.70 9.5K
11:32 1,454.50 1,454.50 1,454.50 1,454.50 8.4K
11:33 1,454.28 1,454.28 1,454.28 1,454.28 4.6K
11:34 1,454.34 1,454.34 1,454.34 1,454.34 11.0K
11:35 1,453.87 1,453.87 1,453.87 1,453.87 16.3K
11:36 1,453.25 1,453.25 1,453.25 1,453.25 10.7K
11:37 1,452.87 1,452.87 1,452.87 1,452.87 23.6K
11:38 1,453.09 1,453.09 1,453.09 1,453.09 20.3K
11:39 1,453.32 1,453.32 1,453.32 1,453.32 47.5K
11:40 1,454.07 1,454.07 1,454.07 1,454.07 18.4K
11:41 1,453.79 1,453.79 1,453.79 1,453.79 5.5K
11:42 1,454.30 1,454.30 1,454.30 1,454.30 13.8K
11:43 1,454.76 1,454.76 1,454.76 1,454.76 15.0K
11:44 1,455.82 1,455.82 1,455.82 1,455.82 6.2K
11:45 1,454.96 1,454.96 1,454.96 1,454.96 14.4K
11:46 1,455.37 1,455.37 1,455.37 1,455.37 15.0K
11:47 1,454.99 1,454.99 1,454.99 1,454.99 11.1K
11:48 1,455.34 1,455.34 1,455.34 1,455.34 8.9K
11:49 1,456.22 1,456.22 1,456.22 1,456.22 13.2K
11:50 1,456.56 1,456.56 1,456.56 1,456.56 117.2K
11:51 1,456.17 1,456.17 1,456.17 1,456.17 182.6K
11:52 1,456.79 1,456.79 1,456.79 1,456.79 134.4K
11:53 1,456.46 1,456.46 1,456.46 1,456.46 121.0K
11:54 1,456.61 1,456.61 1,456.61 1,456.61 158.1K
11:55 1,455.72 1,455.72 1,455.72 1,455.72 132.8K
11:56 1,455.71 1,455.71 1,455.71 1,455.71 136.8K
11:57 1,455.97 1,455.97 1,455.97 1,455.97 118.9K
11:58 1,456.11 1,456.11 1,456.11 1,456.11 104.8K
11:59 1,456.12 1,456.12 1,456.12 1,456.12 115.2K
12:00 1,456.52 1,456.52 1,456.52 1,456.52 90.8K
12:01 1,456.20 1,456.20 1,456.20 1,456.20 28.9K
12:02 1,456.74 1,456.74 1,456.74 1,456.74 22.6K
12:03 1,457.29 1,457.29 1,457.29 1,457.29 26.8K
12:04 1,456.75 1,456.75 1,456.75 1,456.75 7.0K
12:05 1,456.95 1,456.95 1,456.95 1,456.95 21.0K
12:06 1,455.08 1,455.08 1,455.08 1,455.08 32.2K
12:07 1,455.64 1,455.64 1,455.64 1,455.64 12.1K
12:08 1,455.02 1,455.02 1,455.02 1,455.02 39.4K
12:09 1,455.12 1,455.12 1,455.12 1,455.12 13.4K
12:10 1,454.78 1,454.78 1,454.78 1,454.78 11.1K
12:11 1,454.23 1,454.23 1,454.23 1,454.23 10.7K
12:12 1,453.79 1,453.79 1,453.79 1,453.79 16.8K
12:13 1,453.80 1,453.80 1,453.80 1,453.80 19.4K
12:14 1,453.72 1,453.72 1,453.72 1,453.72 83.3K
12:15 1,453.28 1,453.28 1,453.28 1,453.28 33.2K
12:16 1,453.51 1,453.51 1,453.51 1,453.51 10.2K
12:17 1,453.06 1,453.06 1,453.06 1,453.06 8.5K
12:18 1,452.68 1,452.68 1,452.68 1,452.68 13.3K
12:19 1,452.56 1,452.56 1,452.56 1,452.56 9.7K
12:20 1,452.32 1,452.32 1,452.32 1,452.32 21.3K
12:21 1,451.74 1,451.74 1,451.74 1,451.74 13.8K
12:22 1,451.17 1,451.17 1,451.17 1,451.17 26.3K
12:23 1,451.88 1,451.88 1,451.88 1,451.88 23.5K
12:24 1,451.43 1,451.43 1,451.43 1,451.43 11.3K
12:25 1,450.91 1,450.91 1,450.91 1,450.91 42.5K
12:26 1,450.52 1,450.52 1,450.52 1,450.52 22.0K
12:27 1,450.94 1,450.94 1,450.94 1,450.94 19.7K
12:28 1,451.29 1,451.29 1,451.29 1,451.29 12.0K
12:29 1,451.27 1,451.27 1,451.27 1,451.27 15.3K
12:30 1,451.02 1,451.02 1,451.02 1,451.02 11.4K
12:31 1,450.75 1,450.75 1,450.75 1,450.75 11.5K
12:32 1,451.12 1,451.12 1,451.12 1,451.12 19.6K
12:33 1,450.40 1,450.40 1,450.40 1,450.40 33.9K
12:34 1,450.36 1,450.36 1,450.36 1,450.36 20.0K
12:35 1,450.87 1,450.87 1,450.87 1,450.87 13.4K
12:36 1,450.69 1,450.69 1,450.69 1,450.69 5.0K
12:37 1,450.90 1,450.90 1,450.90 1,450.90 17.2K
12:38 1,451.04 1,451.04 1,451.04 1,451.04 20.3K
12:39 1,451.32 1,451.32 1,451.32 1,451.32 6.1K
12:40 1,451.15 1,451.15 1,451.15 1,451.15 24.9K
12:41 1,450.65 1,450.65 1,450.65 1,450.65 15.6K
12:42 1,450.80 1,450.80 1,450.80 1,450.80 15.4K
12:43 1,451.36 1,451.36 1,451.36 1,451.36 10.7K
12:44 1,450.82 1,450.82 1,450.82 1,450.82 15.3K
12:45 1,450.77 1,450.77 1,450.77 1,450.77 28.7K
12:46 1,450.36 1,450.36 1,450.36 1,450.36 11.4K
12:47 1,450.61 1,450.61 1,450.61 1,450.61 10.4K
12:48 1,451.38 1,451.38 1,451.38 1,451.38 8.1K
12:49 1,450.82 1,450.82 1,450.82 1,450.82 10.9K
12:50 1,450.40 1,450.40 1,450.40 1,450.40 15.8K
12:51 1,450.20 1,450.20 1,450.20 1,450.20 20.6K
12:52 1,450.63 1,450.63 1,450.63 1,450.63 6.4K
12:53 1,450.31 1,450.31 1,450.31 1,450.31 17.4K
12:54 1,449.78 1,449.78 1,449.78 1,449.78 16.1K
12:55 1,449.28 1,449.28 1,449.28 1,449.28 26.8K
12:56 1,449.33 1,449.33 1,449.33 1,449.33 9.4K
12:57 1,449.23 1,449.23 1,449.23 1,449.23 15.2K
12:58 1,450.53 1,450.53 1,450.53 1,450.53 5.9K
12:59 1,450.96 1,450.96 1,450.96 1,450.96 16.9K
13:00 1,451.75 1,451.75 1,451.75 1,451.75 5.1K
13:01 1,451.18 1,451.18 1,451.18 1,451.18 19.8K
13:02 1,451.61 1,451.61 1,451.61 1,451.61 26.3K
13:03 1,451.91 1,451.91 1,451.91 1,451.91 6.9K
13:04 1,452.17 1,452.17 1,452.17 1,452.17 34.3K
13:05 1,452.37 1,452.37 1,452.37 1,452.37 12.8K
13:06 1,452.84 1,452.84 1,452.84 1,452.84 12.7K
13:07 1,452.55 1,452.55 1,452.55 1,452.55 40.3K
13:08 1,452.14 1,452.14 1,452.14 1,452.14 12.7K
13:09 1,452.50 1,452.50 1,452.50 1,452.50 16.8K
13:10 1,452.87 1,452.87 1,452.87 1,452.87 6.1K
13:11 1,452.19 1,452.19 1,452.19 1,452.19 47.8K
13:12 1,452.62 1,452.62 1,452.62 1,452.62 23.6K
13:13 1,452.78 1,452.78 1,452.78 1,452.78 7.1K
13:14 1,453.11 1,453.11 1,453.11 1,453.11 8.9K
13:15 1,452.99 1,452.99 1,452.99 1,452.99 17.7K
13:16 1,452.59 1,452.59 1,452.59 1,452.59 14.0K
13:17 1,452.60 1,452.60 1,452.60 1,452.60 7.3K
13:18 1,453.11 1,453.11 1,453.11 1,453.11 12.0K
13:19 1,452.85 1,452.85 1,452.85 1,452.85 46.7K
13:20 1,452.49 1,452.49 1,452.49 1,452.49 12.1K
13:21 1,452.65 1,452.65 1,452.65 1,452.65 13.0K
13:22 1,452.48 1,452.48 1,452.48 1,452.48 16.0K
13:23 1,452.44 1,452.44 1,452.44 1,452.44 4.8K
13:24 1,452.66 1,452.66 1,452.66 1,452.66 6.3K
13:25 1,452.59 1,452.59 1,452.59 1,452.59 73.3K
13:26 1,452.88 1,452.88 1,452.88 1,452.88 5.9K
13:27 1,452.76 1,452.76 1,452.76 1,452.76 3.7K
13:28 1,453.11 1,453.11 1,453.11 1,453.11 7.4K
13:29 1,453.67 1,453.67 1,453.67 1,453.67 12.8K
13:30 1,453.39 1,453.39 1,453.39 1,453.39 8.3K
13:31 1,453.24 1,453.24 1,453.24 1,453.24 17.6K
13:32 1,453.06 1,453.06 1,453.06 1,453.06 31.6K
13:33 1,453.40 1,453.40 1,453.40 1,453.40 10.1K
13:34 1,453.36 1,453.36 1,453.36 1,453.36 3.7K
13:35 1,453.13 1,453.13 1,453.13 1,453.13 9.4K
13:36 1,453.04 1,453.04 1,453.04 1,453.04 28.0K
13:37 1,452.00 1,452.00 1,452.00 1,452.00 22.1K
13:38 1,451.49 1,451.49 1,451.49 1,451.49 126.6K
13:39 1,452.13 1,452.13 1,452.13 1,452.13 7.9K
13:40 1,451.20 1,451.20 1,451.20 1,451.20 19.0K
13:41 1,450.96 1,450.96 1,450.96 1,450.96 17.1K
13:42 1,451.35 1,451.35 1,451.35 1,451.35 37.3K
13:43 1,451.33 1,451.33 1,451.33 1,451.33 7.8K
13:44 1,450.21 1,450.21 1,450.21 1,450.21 44.1K
13:45 1,450.44 1,450.44 1,450.44 1,450.44 4.1K
13:46 1,450.35 1,450.35 1,450.35 1,450.35 49.2K
13:47 1,450.49 1,450.49 1,450.49 1,450.49 14.1K
13:48 1,450.88 1,450.88 1,450.88 1,450.88 10.9K
13:49 1,450.74 1,450.74 1,450.74 1,450.74 17.7K
13:50 1,449.93 1,449.93 1,449.93 1,449.93 180.9K
13:51 1,450.43 1,450.43 1,450.43 1,450.43 18.0K
13:52 1,450.73 1,450.73 1,450.73 1,450.73 7.5K
13:53 1,451.17 1,451.17 1,451.17 1,451.17 13.6K
13:54 1,451.08 1,451.08 1,451.08 1,451.08 13.6K
13:55 1,452.19 1,452.19 1,452.19 1,452.19 8.9K
13:56 1,451.86 1,451.86 1,451.86 1,451.86 14.2K
13:57 1,451.55 1,451.55 1,451.55 1,451.55 9.0K
13:58 1,450.63 1,450.63 1,450.63 1,450.63 24.4K
13:59 1,449.23 1,449.23 1,449.23 1,449.23 18.4K
14:00 1,449.79 1,449.79 1,449.79 1,449.79 8.9K
14:01 1,449.72 1,449.72 1,449.72 1,449.72 18.3K
14:02 1,449.85 1,449.85 1,449.85 1,449.85 7.2K
14:03 1,449.12 1,449.12 1,449.12 1,449.12 13.1K
14:04 1,449.15 1,449.15 1,449.15 1,449.15 43.5K
14:05 1,449.75 1,449.75 1,449.75 1,449.75 48.0K
14:06 1,450.01 1,450.01 1,450.01 1,450.01 11.1K
14:07 1,449.60 1,449.60 1,449.60 1,449.60 25.0K
14:08 1,450.00 1,450.00 1,450.00 1,450.00 9.8K
14:09 1,449.42 1,449.42 1,449.42 1,449.42 10.2K
14:10 1,449.56 1,449.56 1,449.56 1,449.56 32.0K
14:11 1,449.60 1,449.60 1,449.60 1,449.60 11.0K
14:12 1,449.27 1,449.27 1,449.27 1,449.27 15.5K
14:13 1,448.99 1,448.99 1,448.99 1,448.99 13.5K
14:14 1,449.26 1,449.26 1,449.26 1,449.26 13.6K
14:15 1,449.17 1,449.17 1,449.17 1,449.17 18.5K
14:16 1,449.16 1,449.16 1,449.16 1,449.16 36.5K
14:17 1,448.88 1,448.88 1,448.88 1,448.88 10.1K
14:18 1,448.92 1,448.92 1,448.92 1,448.92 13.5K
14:19 1,448.65 1,448.65 1,448.65 1,448.65 7.4K
14:20 1,448.57 1,448.57 1,448.57 1,448.57 49.5K
14:21 1,448.96 1,448.96 1,448.96 1,448.96 18.6K
14:22 1,447.90 1,447.90 1,447.90 1,447.90 13.4K
14:23 1,447.20 1,447.20 1,447.20 1,447.20 52.1K
14:24 1,448.06 1,448.06 1,448.06 1,448.06 32.3K
14:25 1,447.88 1,447.88 1,447.88 1,447.88 55.2K
14:26 1,447.68 1,447.68 1,447.68 1,447.68 26.7K
14:27 1,446.88 1,446.88 1,446.88 1,446.88 47.0K
14:28 1,447.07 1,447.07 1,447.07 1,447.07 31.6K
14:29 1,446.30 1,446.30 1,446.30 1,446.30 53.6K
14:30 1,447.04 1,447.04 1,447.04 1,447.04 54.0K
14:31 1,447.09 1,447.09 1,447.09 1,447.09 47.2K
14:32 1,446.16 1,446.16 1,446.16 1,446.16 53.7K
14:33 1,446.52 1,446.52 1,446.52 1,446.52 29.3K
14:34 1,446.31 1,446.31 1,446.31 1,446.31 28.3K
14:35 1,445.99 1,445.99 1,445.99 1,445.99 34.7K
14:36 1,445.04 1,445.04 1,445.04 1,445.04 62.5K
14:37 1,445.35 1,445.35 1,445.35 1,445.35 23.9K
14:38 1,444.76 1,444.76 1,444.76 1,444.76 85.0K
14:39 1,444.06 1,444.06 1,444.06 1,444.06 116.3K
14:40 1,443.18 1,443.18 1,443.18 1,443.18 116.2K
14:41 1,443.42 1,443.42 1,443.42 1,443.42 70.8K
14:42 1,443.22 1,443.22 1,443.22 1,443.22 75.4K
14:43 1,443.99 1,443.99 1,443.99 1,443.99 84.2K
14:44 1,443.38 1,443.38 1,443.38 1,443.38 60.8K
14:45 1,444.28 1,444.28 1,444.28 1,444.28 70.5K
14:46 1,446.95 1,446.95 1,446.95 1,446.95 38.1K
14:47 1,446.03 1,446.03 1,446.03 1,446.03 120.0K
14:48 1,446.76 1,446.76 1,446.76 1,446.76 70.1K
14:49 1,447.92 1,447.92 1,447.92 1,447.92 21.2K
14:50 1,446.75 1,446.75 1,446.75 1,446.75 22.5K
14:51 1,447.82 1,447.82 1,447.82 1,447.82 26.1K
14:52 1,448.96 1,448.96 1,448.96 1,448.96 24.8K
14:53 1,446.79 1,446.79 1,446.79 1,446.79 68.6K
14:54 1,447.36 1,447.36 1,447.36 1,447.36 21.0K
14:55 1,448.69 1,448.69 1,448.69 1,448.69 40.7K
14:56 1,448.26 1,448.26 1,448.26 1,448.26 20.4K
14:57 1,446.89 1,446.89 1,446.89 1,446.89 51.6K
14:58 1,448.14 1,448.14 1,448.14 1,448.14 31.5K
14:59 1,448.35 1,448.35 1,448.35 1,448.35 25.2K
15:00 1,448.51 1,448.51 1,448.51 1,448.51 23.2K
15:01 1,448.32 1,448.32 1,448.32 1,448.32 20.0K
15:02 1,447.37 1,447.37 1,447.37 1,447.37 16.5K
15:03 1,448.27 1,448.27 1,448.27 1,448.27 13.4K
15:04 1,448.38 1,448.38 1,448.38 1,448.38 13.2K
15:05 1,447.76 1,447.76 1,447.76 1,447.76 17.9K
15:06 1,448.23 1,448.23 1,448.23 1,448.23 33.3K
15:07 1,448.69 1,448.69 1,448.69 1,448.69 35.6K
15:08 1,448.69 1,448.69 1,448.69 1,448.69 10.4K
15:09 1,447.60 1,447.60 1,447.60 1,447.60 27.0K
15:10 1,446.28 1,446.28 1,446.28 1,446.28 40.2K
15:11 1,446.41 1,446.41 1,446.41 1,446.41 16.7K
15:12 1,446.47 1,446.47 1,446.47 1,446.47 22.4K
15:13 1,447.11 1,447.11 1,447.11 1,447.11 11.3K
15:14 1,447.27 1,447.27 1,447.27 1,447.27 10.5K
15:15 1,446.42 1,446.42 1,446.42 1,446.42 23.3K
15:16 1,446.92 1,446.92 1,446.92 1,446.92 59.4K
15:17 1,446.42 1,446.42 1,446.42 1,446.42 28.6K
15:18 1,446.51 1,446.51 1,446.51 1,446.51 17.7K
15:19 1,446.63 1,446.63 1,446.63 1,446.63 42.0K
15:20 1,447.64 1,447.64 1,447.64 1,447.64 15.0K
15:21 1,446.98 1,446.98 1,446.98 1,446.98 41.4K
15:22 1,446.73 1,446.73 1,446.73 1,446.73 39.6K
15:23 1,447.03 1,447.03 1,447.03 1,447.03 32.0K
15:24 1,448.07 1,448.07 1,448.07 1,448.07 12.3K
15:25 1,447.81 1,447.81 1,447.81 1,447.81 22.5K
15:26 1,447.28 1,447.28 1,447.28 1,447.28 49.7K
15:27 1,447.99 1,447.99 1,447.99 1,447.99 24.2K
15:28 1,447.89 1,447.89 1,447.89 1,447.89 30.3K
15:29 1,448.20 1,448.20 1,448.20 1,448.20 228.3K
15:30 1,447.96 1,447.96 1,447.96 1,447.96 28.5K
15:31 1,449.04 1,449.04 1,449.04 1,449.04 43.0K
15:32 1,448.66 1,448.66 1,448.66 1,448.66 25.3K
15:33 1,450.05 1,450.05 1,450.05 1,450.05 25.1K
15:34 1,450.66 1,450.66 1,450.66 1,450.66 27.9K
15:35 1,452.17 1,452.17 1,452.17 1,452.17 30.4K
15:36 1,452.53 1,452.53 1,452.53 1,452.53 37.7K
15:37 1,451.69 1,451.69 1,451.69 1,451.69 15.8K
15:38 1,451.56 1,451.56 1,451.56 1,451.56 84.7K
15:39 1,451.63 1,451.63 1,451.63 1,451.63 9.8K
15:40 1,451.14 1,451.14 1,451.14 1,451.14 23.1K
15:41 1,451.34 1,451.34 1,451.34 1,451.34 12.1K
15:42 1,450.56 1,450.56 1,450.56 1,450.56 17.9K
15:43 1,451.39 1,451.39 1,451.39 1,451.39 15.0K
15:44 1,451.92 1,451.92 1,451.92 1,451.92 8.8K
15:45 1,452.19 1,452.19 1,452.19 1,452.19 11.6K
15:46 1,453.00 1,453.00 1,453.00 1,453.00 31.2K
15:47 1,452.67 1,452.67 1,452.67 1,452.67 11.8K
15:48 1,453.14 1,453.14 1,453.14 1,453.14 33.5K
15:49 1,453.81 1,453.81 1,453.81 1,453.81 25.0K
15:50 1,453.16 1,453.16 1,453.16 1,453.16 19.7K
15:51 1,453.51 1,453.51 1,453.51 1,453.51 13.7K
15:52 1,453.53 1,453.53 1,453.53 1,453.53 18.9K
15:53 1,453.31 1,453.31 1,453.31 1,453.31 31.7K
15:54 1,453.58 1,453.58 1,453.58 1,453.58 51.6K
15:55 1,453.80 1,453.80 1,453.80 1,453.80 60.0K
15:56 1,454.55 1,454.55 1,454.55 1,454.55 19.3K
15:57 1,454.96 1,454.96 1,454.96 1,454.96 23.2K
15:58 1,455.17 1,455.17 1,455.17 1,455.17 27.1K
15:59 1,455.31 1,455.31 1,455.31 1,455.31 20.4K
16:00 1,455.54 1,455.54 1,455.54 1,455.54 61.5K
16:01 1,455.55 1,455.55 1,455.55 1,455.55 25.2K
16:02 1,456.04 1,456.04 1,456.04 1,456.04 24.7K
16:03 1,455.98 1,455.98 1,455.98 1,455.98 36.1K
16:04 1,456.85 1,456.85 1,456.85 1,456.85 51.3K
16:05 1,456.07 1,456.07 1,456.07 1,456.07 46.5K
16:06 1,455.98 1,455.98 1,455.98 1,455.98 75.3K
16:07 1,457.04 1,457.04 1,457.04 1,457.04 46.6K
16:08 1,457.54 1,457.54 1,457.54 1,457.54 43.6K
16:09 1,457.35 1,457.35 1,457.35 1,457.35 16.0K
16:10 1,457.34 1,457.34 1,457.34 1,457.34 32.0K
16:11 1,457.16 1,457.16 1,457.16 1,457.16 116.4K
16:12 1,457.24 1,457.24 1,457.24 1,457.24 55.3K
16:13 1,457.29 1,457.29 1,457.29 1,457.29 171.2K
16:14 1,456.31 1,456.31 1,456.31 1,456.31 17.5K
16:15 1,455.61 1,455.61 1,455.61 1,455.61 22.5K
16:16 1,455.38 1,455.38 1,455.38 1,455.38 17.8K
16:17 1,455.90 1,455.90 1,455.90 1,455.90 31.8K
16:18 1,455.48 1,455.48 1,455.48 1,455.48 53.7K
16:19 1,455.87 1,455.87 1,455.87 1,455.87 17.8K
16:20 1,455.36 1,455.36 1,455.36 1,455.36 20.7K
16:21 1,454.99 1,454.99 1,454.99 1,454.99 37.2K
16:22 1,454.74 1,454.74 1,454.74 1,454.74 199.3K
16:23 1,454.98 1,454.98 1,454.98 1,454.98 36.0K
16:24 1,454.97 1,454.97 1,454.97 1,454.97 10.1K
16:25 1,455.32 1,455.32 1,455.32 1,455.32 65.5K
16:26 1,455.04 1,455.04 1,455.04 1,455.04 50.5K
16:27 1,455.63 1,455.63 1,455.63 1,455.63 24.4K
16:28 1,455.12 1,455.12 1,455.12 1,455.12 35.9K
16:29 1,455.00 1,455.00 1,455.00 1,455.00 26.2K
16:30 1,455.09 1,455.09 1,455.09 1,455.09 99.8K
16:31 1,455.56 1,455.56 1,455.56 1,455.56 25.7K
16:32 1,455.60 1,455.60 1,455.60 1,455.60 24.7K
16:33 1,455.99 1,455.99 1,455.99 1,455.99 21.8K
16:34 1,454.60 1,454.60 1,454.60 1,454.60 36.3K
16:35 1,455.02 1,455.02 1,455.02 1,455.02 52.1K
16:36 1,455.84 1,455.84 1,455.84 1,455.84 33.8K
16:37 1,455.72 1,455.72 1,455.72 1,455.72 16.8K
16:38 1,455.78 1,455.78 1,455.78 1,455.78 58.0K
16:39 1,456.24 1,456.24 1,456.24 1,456.24 100.8K
16:40 1,456.37 1,456.37 1,456.37 1,456.37 24.6K
16:41 1,456.91 1,456.91 1,456.91 1,456.91 31.5K
16:42 1,457.25 1,457.25 1,457.25 1,457.25 92.3K
16:43 1,456.80 1,456.80 1,456.80 1,456.80 28.5K
16:44 1,457.10 1,457.10 1,457.10 1,457.10 31.4K
16:45 1,456.87 1,456.87 1,456.87 1,456.87 99.2K
16:46 1,456.84 1,456.84 1,456.84 1,456.84 93.3K
16:47 1,457.02 1,457.02 1,457.02 1,457.02 19.2K
16:48 1,456.64 1,456.64 1,456.64 1,456.64 56.4K
16:49 1,456.52 1,456.52 1,456.52 1,456.52 63.8K
16:50 1,456.86 1,456.86 1,456.86 1,456.86 96.5K
16:51 1,456.57 1,456.57 1,456.57 1,456.57 36.6K
16:52 1,456.37 1,456.37 1,456.37 1,456.37 25.2K
16:53 1,456.84 1,456.84 1,456.84 1,456.84 43.9K
16:54 1,456.55 1,456.55 1,456.55 1,456.55 102.0K
16:55 1,456.68 1,456.68 1,456.68 1,456.68 78.5K
16:59 1,452.25 1,452.25 1,452.25 1,452.25 23,146.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし