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 1,430.67 1,430.67 1,430.67 1,430.67 619.8K
09:01 1,430.75 1,430.75 1,430.75 1,430.75 144.6K
09:02 1,429.37 1,429.37 1,429.37 1,429.37 56.9K
09:03 1,428.31 1,428.31 1,428.31 1,428.31 32.3K
09:04 1,427.31 1,427.31 1,427.31 1,427.31 37.4K
09:05 1,427.21 1,427.21 1,427.21 1,427.21 48.2K
09:06 1,425.24 1,425.24 1,425.24 1,425.24 48.2K
09:07 1,422.56 1,422.56 1,422.56 1,422.56 52.7K
09:08 1,422.57 1,422.57 1,422.57 1,422.57 106.5K
09:09 1,422.51 1,422.51 1,422.51 1,422.51 36.2K
09:10 1,422.88 1,422.88 1,422.88 1,422.88 34.5K
09:11 1,422.05 1,422.05 1,422.05 1,422.05 35.5K
09:12 1,420.65 1,420.65 1,420.65 1,420.65 56.8K
09:13 1,420.96 1,420.96 1,420.96 1,420.96 240.4K
09:14 1,421.47 1,421.47 1,421.47 1,421.47 49.4K
09:15 1,421.11 1,421.11 1,421.11 1,421.11 188.7K
09:16 1,421.69 1,421.69 1,421.69 1,421.69 49.2K
09:17 1,420.10 1,420.10 1,420.10 1,420.10 61.8K
09:18 1,419.54 1,419.54 1,419.54 1,419.54 34.0K
09:19 1,417.50 1,417.50 1,417.50 1,417.50 38.6K
09:20 1,419.96 1,419.96 1,419.96 1,419.96 76.3K
09:21 1,419.15 1,419.15 1,419.15 1,419.15 23.3K
09:22 1,419.23 1,419.23 1,419.23 1,419.23 44.4K
09:23 1,419.44 1,419.44 1,419.44 1,419.44 20.9K
09:24 1,420.96 1,420.96 1,420.96 1,420.96 48.5K
09:25 1,419.97 1,419.97 1,419.97 1,419.97 38.8K
09:26 1,420.95 1,420.95 1,420.95 1,420.95 28.3K
09:27 1,420.19 1,420.19 1,420.19 1,420.19 36.0K
09:28 1,419.23 1,419.23 1,419.23 1,419.23 34.9K
09:29 1,418.63 1,418.63 1,418.63 1,418.63 49.0K
09:30 1,418.71 1,418.71 1,418.71 1,418.71 23.4K
09:31 1,419.39 1,419.39 1,419.39 1,419.39 33.7K
09:32 1,421.18 1,421.18 1,421.18 1,421.18 57.5K
09:33 1,422.25 1,422.25 1,422.25 1,422.25 25.5K
09:34 1,422.81 1,422.81 1,422.81 1,422.81 54.3K
09:35 1,421.72 1,421.72 1,421.72 1,421.72 26.1K
09:36 1,421.53 1,421.53 1,421.53 1,421.53 32.2K
09:37 1,421.44 1,421.44 1,421.44 1,421.44 18.5K
09:38 1,421.22 1,421.22 1,421.22 1,421.22 13.7K
09:39 1,421.39 1,421.39 1,421.39 1,421.39 25.1K
09:40 1,419.59 1,419.59 1,419.59 1,419.59 81.2K
09:41 1,420.58 1,420.58 1,420.58 1,420.58 249.0K
09:42 1,420.16 1,420.16 1,420.16 1,420.16 49.2K
09:43 1,419.61 1,419.61 1,419.61 1,419.61 96.4K
09:44 1,418.87 1,418.87 1,418.87 1,418.87 76.6K
09:45 1,418.81 1,418.81 1,418.81 1,418.81 35.8K
09:46 1,418.50 1,418.50 1,418.50 1,418.50 25.3K
09:47 1,418.57 1,418.57 1,418.57 1,418.57 33.2K
09:48 1,417.24 1,417.24 1,417.24 1,417.24 26.9K
09:49 1,416.02 1,416.02 1,416.02 1,416.02 40.1K
09:50 1,417.15 1,417.15 1,417.15 1,417.15 24.3K
09:51 1,417.97 1,417.97 1,417.97 1,417.97 26.8K
09:52 1,418.27 1,418.27 1,418.27 1,418.27 17.9K
09:53 1,418.25 1,418.25 1,418.25 1,418.25 15.2K
09:54 1,418.01 1,418.01 1,418.01 1,418.01 126.3K
09:55 1,417.22 1,417.22 1,417.22 1,417.22 22.7K
09:56 1,416.91 1,416.91 1,416.91 1,416.91 24.8K
09:57 1,416.91 1,416.91 1,416.91 1,416.91 21.6K
09:58 1,416.76 1,416.76 1,416.76 1,416.76 51.9K
09:59 1,415.84 1,415.84 1,415.84 1,415.84 21.9K
10:00 1,414.23 1,414.23 1,414.23 1,414.23 71.8K
10:01 1,414.43 1,414.43 1,414.43 1,414.43 33.7K
10:02 1,414.83 1,414.83 1,414.83 1,414.83 10.4K
10:03 1,414.44 1,414.44 1,414.44 1,414.44 12.8K
10:04 1,413.80 1,413.80 1,413.80 1,413.80 23.5K
10:05 1,413.66 1,413.66 1,413.66 1,413.66 49.2K
10:06 1,412.87 1,412.87 1,412.87 1,412.87 52.8K
10:07 1,413.11 1,413.11 1,413.11 1,413.11 28.9K
10:08 1,413.05 1,413.05 1,413.05 1,413.05 39.9K
10:09 1,413.44 1,413.44 1,413.44 1,413.44 44.8K
10:10 1,413.80 1,413.80 1,413.80 1,413.80 134.5K
10:11 1,414.20 1,414.20 1,414.20 1,414.20 34.7K
10:12 1,416.22 1,416.22 1,416.22 1,416.22 31.2K
10:13 1,416.37 1,416.37 1,416.37 1,416.37 12.6K
10:14 1,416.82 1,416.82 1,416.82 1,416.82 29.2K
10:15 1,416.76 1,416.76 1,416.76 1,416.76 75.6K
10:16 1,416.57 1,416.57 1,416.57 1,416.57 15.5K
10:17 1,416.43 1,416.43 1,416.43 1,416.43 25.4K
10:18 1,415.50 1,415.50 1,415.50 1,415.50 30.2K
10:19 1,416.17 1,416.17 1,416.17 1,416.17 22.4K
10:20 1,415.58 1,415.58 1,415.58 1,415.58 19.6K
10:21 1,415.45 1,415.45 1,415.45 1,415.45 20.3K
10:22 1,415.30 1,415.30 1,415.30 1,415.30 11.4K
10:23 1,415.24 1,415.24 1,415.24 1,415.24 20.7K
10:24 1,415.60 1,415.60 1,415.60 1,415.60 40.3K
10:25 1,415.62 1,415.62 1,415.62 1,415.62 22.4K
10:26 1,415.23 1,415.23 1,415.23 1,415.23 97.2K
10:27 1,415.18 1,415.18 1,415.18 1,415.18 45.2K
10:28 1,416.30 1,416.30 1,416.30 1,416.30 47.4K
10:29 1,416.80 1,416.80 1,416.80 1,416.80 21.9K
10:30 1,416.24 1,416.24 1,416.24 1,416.24 21.6K
10:31 1,417.39 1,417.39 1,417.39 1,417.39 170.1K
10:32 1,417.01 1,417.01 1,417.01 1,417.01 12.9K
10:33 1,416.69 1,416.69 1,416.69 1,416.69 20.3K
10:34 1,416.50 1,416.50 1,416.50 1,416.50 9.7K
10:35 1,416.50 1,416.50 1,416.50 1,416.50 11.0K
10:36 1,415.40 1,415.40 1,415.40 1,415.40 43.3K
10:37 1,415.22 1,415.22 1,415.22 1,415.22 38.8K
10:38 1,414.14 1,414.14 1,414.14 1,414.14 35.5K
10:39 1,414.47 1,414.47 1,414.47 1,414.47 23.2K
10:40 1,414.15 1,414.15 1,414.15 1,414.15 25.0K
10:41 1,414.80 1,414.80 1,414.80 1,414.80 34.5K
10:42 1,414.61 1,414.61 1,414.61 1,414.61 27.4K
10:43 1,414.93 1,414.93 1,414.93 1,414.93 20.0K
10:44 1,414.50 1,414.50 1,414.50 1,414.50 19.9K
10:45 1,414.30 1,414.30 1,414.30 1,414.30 12.7K
10:46 1,414.26 1,414.26 1,414.26 1,414.26 9.6K
10:47 1,413.78 1,413.78 1,413.78 1,413.78 26.8K
10:48 1,414.51 1,414.51 1,414.51 1,414.51 10.1K
10:49 1,414.82 1,414.82 1,414.82 1,414.82 136.9K
10:50 1,414.68 1,414.68 1,414.68 1,414.68 12.9K
10:51 1,414.59 1,414.59 1,414.59 1,414.59 9.4K
10:52 1,414.12 1,414.12 1,414.12 1,414.12 11.3K
10:53 1,414.35 1,414.35 1,414.35 1,414.35 8.6K
10:54 1,414.56 1,414.56 1,414.56 1,414.56 16.1K
10:55 1,414.64 1,414.64 1,414.64 1,414.64 26.5K
10:56 1,414.39 1,414.39 1,414.39 1,414.39 14.0K
10:57 1,414.18 1,414.18 1,414.18 1,414.18 12.9K
10:58 1,413.61 1,413.61 1,413.61 1,413.61 25.4K
10:59 1,413.85 1,413.85 1,413.85 1,413.85 16.8K
11:00 1,414.04 1,414.04 1,414.04 1,414.04 20.1K
11:01 1,414.31 1,414.31 1,414.31 1,414.31 12.3K
11:02 1,414.09 1,414.09 1,414.09 1,414.09 10.6K
11:03 1,414.87 1,414.87 1,414.87 1,414.87 15.2K
11:04 1,414.41 1,414.41 1,414.41 1,414.41 18.3K
11:05 1,414.01 1,414.01 1,414.01 1,414.01 18.6K
11:06 1,414.74 1,414.74 1,414.74 1,414.74 17.1K
11:07 1,414.68 1,414.68 1,414.68 1,414.68 9.5K
11:08 1,414.67 1,414.67 1,414.67 1,414.67 18.5K
11:09 1,414.62 1,414.62 1,414.62 1,414.62 6.2K
11:10 1,414.77 1,414.77 1,414.77 1,414.77 15.0K
11:11 1,414.70 1,414.70 1,414.70 1,414.70 8.1K
11:12 1,415.15 1,415.15 1,415.15 1,415.15 45.6K
11:13 1,414.81 1,414.81 1,414.81 1,414.81 32.5K
11:14 1,415.09 1,415.09 1,415.09 1,415.09 9.8K
11:15 1,414.36 1,414.36 1,414.36 1,414.36 71.1K
11:16 1,414.93 1,414.93 1,414.93 1,414.93 14.4K
11:17 1,415.57 1,415.57 1,415.57 1,415.57 26.3K
11:18 1,416.13 1,416.13 1,416.13 1,416.13 15.4K
11:19 1,416.95 1,416.95 1,416.95 1,416.95 20.2K
11:20 1,416.07 1,416.07 1,416.07 1,416.07 14.2K
11:21 1,415.94 1,415.94 1,415.94 1,415.94 46.3K
11:22 1,416.33 1,416.33 1,416.33 1,416.33 11.0K
11:23 1,416.46 1,416.46 1,416.46 1,416.46 9.0K
11:24 1,416.08 1,416.08 1,416.08 1,416.08 30.4K
11:25 1,416.02 1,416.02 1,416.02 1,416.02 12.1K
11:26 1,415.86 1,415.86 1,415.86 1,415.86 18.4K
11:27 1,415.75 1,415.75 1,415.75 1,415.75 20.9K
11:28 1,415.57 1,415.57 1,415.57 1,415.57 70.7K
11:29 1,415.42 1,415.42 1,415.42 1,415.42 15.4K
11:30 1,415.14 1,415.14 1,415.14 1,415.14 25.7K
11:31 1,415.78 1,415.78 1,415.78 1,415.78 26.0K
11:32 1,415.43 1,415.43 1,415.43 1,415.43 15.4K
11:33 1,415.21 1,415.21 1,415.21 1,415.21 38.7K
11:34 1,415.29 1,415.29 1,415.29 1,415.29 13.5K
11:35 1,415.23 1,415.23 1,415.23 1,415.23 25.6K
11:36 1,415.37 1,415.37 1,415.37 1,415.37 13.3K
11:37 1,415.42 1,415.42 1,415.42 1,415.42 14.5K
11:38 1,415.73 1,415.73 1,415.73 1,415.73 44.2K
11:39 1,415.86 1,415.86 1,415.86 1,415.86 44.6K
11:40 1,416.49 1,416.49 1,416.49 1,416.49 23.4K
11:41 1,416.57 1,416.57 1,416.57 1,416.57 19.1K
11:42 1,416.87 1,416.87 1,416.87 1,416.87 14.6K
11:43 1,416.58 1,416.58 1,416.58 1,416.58 5.6K
11:44 1,416.67 1,416.67 1,416.67 1,416.67 22.4K
11:45 1,416.56 1,416.56 1,416.56 1,416.56 28.8K
11:46 1,416.83 1,416.83 1,416.83 1,416.83 18.8K
11:47 1,416.89 1,416.89 1,416.89 1,416.89 10.5K
11:48 1,416.81 1,416.81 1,416.81 1,416.81 19.9K
11:49 1,417.02 1,417.02 1,417.02 1,417.02 31.9K
11:50 1,416.68 1,416.68 1,416.68 1,416.68 13.1K
11:51 1,416.76 1,416.76 1,416.76 1,416.76 25.2K
11:52 1,417.08 1,417.08 1,417.08 1,417.08 54.2K
11:53 1,417.38 1,417.38 1,417.38 1,417.38 6.9K
11:54 1,417.45 1,417.45 1,417.45 1,417.45 31.5K
11:55 1,417.43 1,417.43 1,417.43 1,417.43 8.4K
11:56 1,417.57 1,417.57 1,417.57 1,417.57 15.5K
11:57 1,417.37 1,417.37 1,417.37 1,417.37 8.0K
11:58 1,417.32 1,417.32 1,417.32 1,417.32 5.9K
11:59 1,417.79 1,417.79 1,417.79 1,417.79 6.6K
12:00 1,418.73 1,418.73 1,418.73 1,418.73 20.1K
12:01 1,418.58 1,418.58 1,418.58 1,418.58 5.1K
12:02 1,418.87 1,418.87 1,418.87 1,418.87 9.3K
12:03 1,418.80 1,418.80 1,418.80 1,418.80 11.5K
12:04 1,419.29 1,419.29 1,419.29 1,419.29 11.7K
12:05 1,419.05 1,419.05 1,419.05 1,419.05 60.3K
12:06 1,418.41 1,418.41 1,418.41 1,418.41 13.1K
12:07 1,418.66 1,418.66 1,418.66 1,418.66 20.6K
12:08 1,418.85 1,418.85 1,418.85 1,418.85 22.4K
12:09 1,418.84 1,418.84 1,418.84 1,418.84 19.8K
12:10 1,419.02 1,419.02 1,419.02 1,419.02 27.9K
12:11 1,419.02 1,419.02 1,419.02 1,419.02 12.5K
12:12 1,419.38 1,419.38 1,419.38 1,419.38 7.6K
12:13 1,419.16 1,419.16 1,419.16 1,419.16 15.6K
12:14 1,418.83 1,418.83 1,418.83 1,418.83 4.0K
12:15 1,419.11 1,419.11 1,419.11 1,419.11 10.7K
12:16 1,419.19 1,419.19 1,419.19 1,419.19 165.7K
12:17 1,419.15 1,419.15 1,419.15 1,419.15 7.8K
12:18 1,419.53 1,419.53 1,419.53 1,419.53 431.4K
12:19 1,418.85 1,418.85 1,418.85 1,418.85 39.1K
12:20 1,419.03 1,419.03 1,419.03 1,419.03 16.1K
12:21 1,419.40 1,419.40 1,419.40 1,419.40 18.0K
12:22 1,419.29 1,419.29 1,419.29 1,419.29 8.2K
12:23 1,419.98 1,419.98 1,419.98 1,419.98 9.8K
12:24 1,419.67 1,419.67 1,419.67 1,419.67 39.0K
12:25 1,420.06 1,420.06 1,420.06 1,420.06 11.4K
12:26 1,420.01 1,420.01 1,420.01 1,420.01 13.8K
12:27 1,419.46 1,419.46 1,419.46 1,419.46 55.5K
12:28 1,418.18 1,418.18 1,418.18 1,418.18 172.3K
12:29 1,417.76 1,417.76 1,417.76 1,417.76 14.0K
12:30 1,417.11 1,417.11 1,417.11 1,417.11 37.1K
12:31 1,416.76 1,416.76 1,416.76 1,416.76 35.8K
12:32 1,416.78 1,416.78 1,416.78 1,416.78 8.3K
12:33 1,416.75 1,416.75 1,416.75 1,416.75 6.1K
12:34 1,416.90 1,416.90 1,416.90 1,416.90 18.8K
12:35 1,416.38 1,416.38 1,416.38 1,416.38 10.9K
12:36 1,416.25 1,416.25 1,416.25 1,416.25 14.7K
12:37 1,415.92 1,415.92 1,415.92 1,415.92 103.0K
12:38 1,415.58 1,415.58 1,415.58 1,415.58 204.4K
12:39 1,415.84 1,415.84 1,415.84 1,415.84 15.7K
12:40 1,415.76 1,415.76 1,415.76 1,415.76 14.7K
12:41 1,415.55 1,415.55 1,415.55 1,415.55 10.7K
12:42 1,415.13 1,415.13 1,415.13 1,415.13 92.2K
12:43 1,415.74 1,415.74 1,415.74 1,415.74 10.1K
12:44 1,415.91 1,415.91 1,415.91 1,415.91 13.4K
12:45 1,415.66 1,415.66 1,415.66 1,415.66 27.6K
12:46 1,415.96 1,415.96 1,415.96 1,415.96 8.6K
12:47 1,416.14 1,416.14 1,416.14 1,416.14 2.7K
12:48 1,416.29 1,416.29 1,416.29 1,416.29 21.3K
12:49 1,415.93 1,415.93 1,415.93 1,415.93 28.1K
12:50 1,416.45 1,416.45 1,416.45 1,416.45 11.4K
12:51 1,416.73 1,416.73 1,416.73 1,416.73 22.3K
12:52 1,416.92 1,416.92 1,416.92 1,416.92 16.7K
12:53 1,417.13 1,417.13 1,417.13 1,417.13 18.5K
12:54 1,416.94 1,416.94 1,416.94 1,416.94 45.1K
12:55 1,416.57 1,416.57 1,416.57 1,416.57 21.0K
12:56 1,416.79 1,416.79 1,416.79 1,416.79 9.5K
12:57 1,416.84 1,416.84 1,416.84 1,416.84 11.7K
12:58 1,416.78 1,416.78 1,416.78 1,416.78 10.9K
12:59 1,416.79 1,416.79 1,416.79 1,416.79 27.6K
13:00 1,416.94 1,416.94 1,416.94 1,416.94 14.1K
13:01 1,417.16 1,417.16 1,417.16 1,417.16 16.3K
13:02 1,417.22 1,417.22 1,417.22 1,417.22 12.8K
13:03 1,417.39 1,417.39 1,417.39 1,417.39 54.2K
13:04 1,417.46 1,417.46 1,417.46 1,417.46 6.5K
13:05 1,417.50 1,417.50 1,417.50 1,417.50 54.0K
13:06 1,417.60 1,417.60 1,417.60 1,417.60 10.7K
13:07 1,417.87 1,417.87 1,417.87 1,417.87 14.7K
13:08 1,417.84 1,417.84 1,417.84 1,417.84 18.2K
13:09 1,417.99 1,417.99 1,417.99 1,417.99 5.6K
13:10 1,417.26 1,417.26 1,417.26 1,417.26 87.0K
13:11 1,417.36 1,417.36 1,417.36 1,417.36 25.7K
13:12 1,416.72 1,416.72 1,416.72 1,416.72 21.6K
13:13 1,416.82 1,416.82 1,416.82 1,416.82 16.4K
13:14 1,416.79 1,416.79 1,416.79 1,416.79 15.0K
13:15 1,416.83 1,416.83 1,416.83 1,416.83 12.9K
13:16 1,417.02 1,417.02 1,417.02 1,417.02 37.0K
13:17 1,417.49 1,417.49 1,417.49 1,417.49 15.2K
13:18 1,417.52 1,417.52 1,417.52 1,417.52 7.4K
13:19 1,417.25 1,417.25 1,417.25 1,417.25 8.0K
13:20 1,416.95 1,416.95 1,416.95 1,416.95 38.9K
13:21 1,417.36 1,417.36 1,417.36 1,417.36 13.2K
13:22 1,417.31 1,417.31 1,417.31 1,417.31 11.6K
13:23 1,417.40 1,417.40 1,417.40 1,417.40 4.6K
13:24 1,417.68 1,417.68 1,417.68 1,417.68 7.4K
13:25 1,417.64 1,417.64 1,417.64 1,417.64 24.8K
13:26 1,417.78 1,417.78 1,417.78 1,417.78 12.7K
13:27 1,418.97 1,418.97 1,418.97 1,418.97 11.6K
13:28 1,418.82 1,418.82 1,418.82 1,418.82 8.0K
13:29 1,418.74 1,418.74 1,418.74 1,418.74 4.8K
13:30 1,419.31 1,419.31 1,419.31 1,419.31 13.5K
13:31 1,419.26 1,419.26 1,419.26 1,419.26 214.3K
13:32 1,419.15 1,419.15 1,419.15 1,419.15 48.3K
13:33 1,419.28 1,419.28 1,419.28 1,419.28 12.8K
13:34 1,419.42 1,419.42 1,419.42 1,419.42 13.1K
13:35 1,419.79 1,419.79 1,419.79 1,419.79 34.3K
13:36 1,419.37 1,419.37 1,419.37 1,419.37 17.1K
13:37 1,419.74 1,419.74 1,419.74 1,419.74 14.0K
13:38 1,419.42 1,419.42 1,419.42 1,419.42 28.2K
13:39 1,418.81 1,418.81 1,418.81 1,418.81 11.4K
13:40 1,418.46 1,418.46 1,418.46 1,418.46 23.8K
13:41 1,418.55 1,418.55 1,418.55 1,418.55 30.1K
13:42 1,418.42 1,418.42 1,418.42 1,418.42 49.4K
13:43 1,418.71 1,418.71 1,418.71 1,418.71 11.8K
13:44 1,418.74 1,418.74 1,418.74 1,418.74 10.9K
13:45 1,418.98 1,418.98 1,418.98 1,418.98 8.5K
13:46 1,418.69 1,418.69 1,418.69 1,418.69 117.8K
13:47 1,418.52 1,418.52 1,418.52 1,418.52 15.6K
13:48 1,418.82 1,418.82 1,418.82 1,418.82 7.8K
13:49 1,419.01 1,419.01 1,419.01 1,419.01 11.7K
13:50 1,418.57 1,418.57 1,418.57 1,418.57 100.3K
13:51 1,418.55 1,418.55 1,418.55 1,418.55 13.4K
13:52 1,417.98 1,417.98 1,417.98 1,417.98 31.6K
13:53 1,417.60 1,417.60 1,417.60 1,417.60 15.2K
13:54 1,417.37 1,417.37 1,417.37 1,417.37 62.9K
13:55 1,417.50 1,417.50 1,417.50 1,417.50 16.2K
13:56 1,417.70 1,417.70 1,417.70 1,417.70 22.0K
13:57 1,417.46 1,417.46 1,417.46 1,417.46 16.5K
13:58 1,417.11 1,417.11 1,417.11 1,417.11 13.4K
13:59 1,417.03 1,417.03 1,417.03 1,417.03 48.1K
14:00 1,417.37 1,417.37 1,417.37 1,417.37 18.2K
14:01 1,417.58 1,417.58 1,417.58 1,417.58 10.0K
14:02 1,417.26 1,417.26 1,417.26 1,417.26 26.4K
14:03 1,417.20 1,417.20 1,417.20 1,417.20 53.2K
14:04 1,417.65 1,417.65 1,417.65 1,417.65 9.7K
14:05 1,417.57 1,417.57 1,417.57 1,417.57 15.8K
14:06 1,417.65 1,417.65 1,417.65 1,417.65 125.1K
14:07 1,418.16 1,418.16 1,418.16 1,418.16 10.5K
14:08 1,418.70 1,418.70 1,418.70 1,418.70 17.1K
14:09 1,418.54 1,418.54 1,418.54 1,418.54 11.6K
14:10 1,417.92 1,417.92 1,417.92 1,417.92 12.3K
14:11 1,417.61 1,417.61 1,417.61 1,417.61 134.4K
14:12 1,417.67 1,417.67 1,417.67 1,417.67 7.6K
14:13 1,417.35 1,417.35 1,417.35 1,417.35 8.5K
14:14 1,417.58 1,417.58 1,417.58 1,417.58 18.7K
14:15 1,417.96 1,417.96 1,417.96 1,417.96 15.4K
14:16 1,418.10 1,418.10 1,418.10 1,418.10 28.1K
14:17 1,417.91 1,417.91 1,417.91 1,417.91 15.1K
14:18 1,417.32 1,417.32 1,417.32 1,417.32 25.2K
14:19 1,417.81 1,417.81 1,417.81 1,417.81 11.6K
14:20 1,417.69 1,417.69 1,417.69 1,417.69 7.7K
14:21 1,417.54 1,417.54 1,417.54 1,417.54 64.3K
14:22 1,417.95 1,417.95 1,417.95 1,417.95 15.4K
14:23 1,417.49 1,417.49 1,417.49 1,417.49 9.4K
14:24 1,417.52 1,417.52 1,417.52 1,417.52 62.3K
14:25 1,416.75 1,416.75 1,416.75 1,416.75 20.0K
14:26 1,416.19 1,416.19 1,416.19 1,416.19 13.6K
14:27 1,416.37 1,416.37 1,416.37 1,416.37 49.9K
14:28 1,416.94 1,416.94 1,416.94 1,416.94 78.1K
14:29 1,416.74 1,416.74 1,416.74 1,416.74 30.4K
14:30 1,416.30 1,416.30 1,416.30 1,416.30 90.7K
14:31 1,417.55 1,417.55 1,417.55 1,417.55 43.4K
14:32 1,416.72 1,416.72 1,416.72 1,416.72 62.3K
14:33 1,416.44 1,416.44 1,416.44 1,416.44 102.8K
14:34 1,415.50 1,415.50 1,415.50 1,415.50 64.4K
14:35 1,415.68 1,415.68 1,415.68 1,415.68 59.6K
14:36 1,414.73 1,414.73 1,414.73 1,414.73 29.4K
14:37 1,413.43 1,413.43 1,413.43 1,413.43 48.5K
14:38 1,414.68 1,414.68 1,414.68 1,414.68 42.2K
14:39 1,415.50 1,415.50 1,415.50 1,415.50 87.5K
14:40 1,415.71 1,415.71 1,415.71 1,415.71 13.3K
14:41 1,414.83 1,414.83 1,414.83 1,414.83 12.8K
14:42 1,414.33 1,414.33 1,414.33 1,414.33 24.5K
14:43 1,414.61 1,414.61 1,414.61 1,414.61 117.3K
14:44 1,414.50 1,414.50 1,414.50 1,414.50 18.7K
14:45 1,415.02 1,415.02 1,415.02 1,415.02 9.2K
14:46 1,413.78 1,413.78 1,413.78 1,413.78 33.4K
14:47 1,412.76 1,412.76 1,412.76 1,412.76 50.9K
14:48 1,413.47 1,413.47 1,413.47 1,413.47 8.8K
14:49 1,413.02 1,413.02 1,413.02 1,413.02 20.3K
14:50 1,412.77 1,412.77 1,412.77 1,412.77 68.3K
14:51 1,413.64 1,413.64 1,413.64 1,413.64 21.2K
14:52 1,413.66 1,413.66 1,413.66 1,413.66 37.9K
14:53 1,413.65 1,413.65 1,413.65 1,413.65 25.7K
14:54 1,413.09 1,413.09 1,413.09 1,413.09 18.3K
14:55 1,412.98 1,412.98 1,412.98 1,412.98 12.7K
14:56 1,413.10 1,413.10 1,413.10 1,413.10 18.7K
14:57 1,412.36 1,412.36 1,412.36 1,412.36 78.9K
14:58 1,412.22 1,412.22 1,412.22 1,412.22 36.4K
14:59 1,412.20 1,412.20 1,412.20 1,412.20 90.4K
15:00 1,412.03 1,412.03 1,412.03 1,412.03 30.9K
15:01 1,412.22 1,412.22 1,412.22 1,412.22 26.2K
15:02 1,412.49 1,412.49 1,412.49 1,412.49 23.8K
15:03 1,413.96 1,413.96 1,413.96 1,413.96 26.0K
15:04 1,414.47 1,414.47 1,414.47 1,414.47 10.5K
15:05 1,414.14 1,414.14 1,414.14 1,414.14 39.5K
15:06 1,415.36 1,415.36 1,415.36 1,415.36 19.1K
15:07 1,415.60 1,415.60 1,415.60 1,415.60 26.5K
15:08 1,415.26 1,415.26 1,415.26 1,415.26 19.6K
15:09 1,414.60 1,414.60 1,414.60 1,414.60 20.4K
15:10 1,413.75 1,413.75 1,413.75 1,413.75 75.4K
15:11 1,414.57 1,414.57 1,414.57 1,414.57 25.0K
15:12 1,414.41 1,414.41 1,414.41 1,414.41 30.1K
15:13 1,414.98 1,414.98 1,414.98 1,414.98 25.9K
15:14 1,414.69 1,414.69 1,414.69 1,414.69 16.1K
15:15 1,414.88 1,414.88 1,414.88 1,414.88 15.8K
15:16 1,414.60 1,414.60 1,414.60 1,414.60 11.5K
15:17 1,414.26 1,414.26 1,414.26 1,414.26 13.8K
15:18 1,414.11 1,414.11 1,414.11 1,414.11 62.5K
15:19 1,414.21 1,414.21 1,414.21 1,414.21 18.5K
15:20 1,413.98 1,413.98 1,413.98 1,413.98 70.9K
15:21 1,414.14 1,414.14 1,414.14 1,414.14 9.8K
15:22 1,413.94 1,413.94 1,413.94 1,413.94 37.0K
15:23 1,414.44 1,414.44 1,414.44 1,414.44 14.0K
15:24 1,414.19 1,414.19 1,414.19 1,414.19 19.7K
15:25 1,413.72 1,413.72 1,413.72 1,413.72 28.5K
15:26 1,413.58 1,413.58 1,413.58 1,413.58 11.4K
15:27 1,413.88 1,413.88 1,413.88 1,413.88 29.3K
15:28 1,414.24 1,414.24 1,414.24 1,414.24 21.7K
15:29 1,414.18 1,414.18 1,414.18 1,414.18 27.3K
15:30 1,415.10 1,415.10 1,415.10 1,415.10 14.0K
15:31 1,415.15 1,415.15 1,415.15 1,415.15 13.0K
15:32 1,414.74 1,414.74 1,414.74 1,414.74 31.0K
15:33 1,415.49 1,415.49 1,415.49 1,415.49 22.3K
15:34 1,415.59 1,415.59 1,415.59 1,415.59 30.0K
15:35 1,416.58 1,416.58 1,416.58 1,416.58 40.1K
15:36 1,417.77 1,417.77 1,417.77 1,417.77 57.1K
15:37 1,417.15 1,417.15 1,417.15 1,417.15 48.5K
15:38 1,416.66 1,416.66 1,416.66 1,416.66 61.8K
15:39 1,416.50 1,416.50 1,416.50 1,416.50 30.9K
15:40 1,416.47 1,416.47 1,416.47 1,416.47 11.3K
15:41 1,416.40 1,416.40 1,416.40 1,416.40 27.1K
15:42 1,416.62 1,416.62 1,416.62 1,416.62 48.8K
15:43 1,416.70 1,416.70 1,416.70 1,416.70 31.8K
15:44 1,415.94 1,415.94 1,415.94 1,415.94 15.6K
15:45 1,416.26 1,416.26 1,416.26 1,416.26 60.5K
15:46 1,416.41 1,416.41 1,416.41 1,416.41 27.4K
15:47 1,416.54 1,416.54 1,416.54 1,416.54 18.6K
15:48 1,416.72 1,416.72 1,416.72 1,416.72 30.4K
15:49 1,416.14 1,416.14 1,416.14 1,416.14 33.1K
15:50 1,416.94 1,416.94 1,416.94 1,416.94 18.5K
15:51 1,417.51 1,417.51 1,417.51 1,417.51 39.1K
15:52 1,417.19 1,417.19 1,417.19 1,417.19 24.9K
15:53 1,417.74 1,417.74 1,417.74 1,417.74 43.6K
15:54 1,417.65 1,417.65 1,417.65 1,417.65 31.1K
15:55 1,417.90 1,417.90 1,417.90 1,417.90 33.6K
15:56 1,417.40 1,417.40 1,417.40 1,417.40 36.2K
15:57 1,416.70 1,416.70 1,416.70 1,416.70 15.9K
15:58 1,416.76 1,416.76 1,416.76 1,416.76 13.3K
15:59 1,416.97 1,416.97 1,416.97 1,416.97 30.2K
16:00 1,417.55 1,417.55 1,417.55 1,417.55 28.4K
16:01 1,417.66 1,417.66 1,417.66 1,417.66 25.0K
16:02 1,418.15 1,418.15 1,418.15 1,418.15 21.9K
16:03 1,417.06 1,417.06 1,417.06 1,417.06 30.2K
16:04 1,416.56 1,416.56 1,416.56 1,416.56 37.2K
16:05 1,417.49 1,417.49 1,417.49 1,417.49 40.9K
16:06 1,416.85 1,416.85 1,416.85 1,416.85 26.4K
16:07 1,416.50 1,416.50 1,416.50 1,416.50 31.9K
16:08 1,416.90 1,416.90 1,416.90 1,416.90 34.7K
16:09 1,416.21 1,416.21 1,416.21 1,416.21 43.8K
16:10 1,416.48 1,416.48 1,416.48 1,416.48 64.2K
16:11 1,416.21 1,416.21 1,416.21 1,416.21 34.7K
16:12 1,416.18 1,416.18 1,416.18 1,416.18 28.5K
16:13 1,415.97 1,415.97 1,415.97 1,415.97 19.4K
16:14 1,416.20 1,416.20 1,416.20 1,416.20 32.2K
16:15 1,415.78 1,415.78 1,415.78 1,415.78 24.4K
16:16 1,415.46 1,415.46 1,415.46 1,415.46 21.9K
16:17 1,414.94 1,414.94 1,414.94 1,414.94 44.5K
16:18 1,414.55 1,414.55 1,414.55 1,414.55 18.7K
16:19 1,414.73 1,414.73 1,414.73 1,414.73 30.1K
16:20 1,414.53 1,414.53 1,414.53 1,414.53 30.6K
16:21 1,413.92 1,413.92 1,413.92 1,413.92 116.3K
16:22 1,413.64 1,413.64 1,413.64 1,413.64 18.9K
16:23 1,413.89 1,413.89 1,413.89 1,413.89 32.3K
16:24 1,414.26 1,414.26 1,414.26 1,414.26 28.5K
16:25 1,414.01 1,414.01 1,414.01 1,414.01 209.6K
16:26 1,414.09 1,414.09 1,414.09 1,414.09 53.3K
16:27 1,413.85 1,413.85 1,413.85 1,413.85 29.3K
16:28 1,413.14 1,413.14 1,413.14 1,413.14 35.3K
16:29 1,412.13 1,412.13 1,412.13 1,412.13 54.0K
16:30 1,412.78 1,412.78 1,412.78 1,412.78 38.8K
16:31 1,413.53 1,413.53 1,413.53 1,413.53 30.1K
16:32 1,413.58 1,413.58 1,413.58 1,413.58 24.7K
16:33 1,413.38 1,413.38 1,413.38 1,413.38 39.4K
16:34 1,413.43 1,413.43 1,413.43 1,413.43 27.2K
16:35 1,413.53 1,413.53 1,413.53 1,413.53 22.1K
16:36 1,413.80 1,413.80 1,413.80 1,413.80 21.3K
16:37 1,413.81 1,413.81 1,413.81 1,413.81 42.8K
16:38 1,413.90 1,413.90 1,413.90 1,413.90 15.5K
16:39 1,414.23 1,414.23 1,414.23 1,414.23 20.5K
16:40 1,414.32 1,414.32 1,414.32 1,414.32 23.4K
16:41 1,413.49 1,413.49 1,413.49 1,413.49 53.1K
16:42 1,413.67 1,413.67 1,413.67 1,413.67 27.4K
16:43 1,413.80 1,413.80 1,413.80 1,413.80 23.9K
16:44 1,414.04 1,414.04 1,414.04 1,414.04 37.0K
16:45 1,413.69 1,413.69 1,413.69 1,413.69 24.4K
16:46 1,413.45 1,413.45 1,413.45 1,413.45 55.5K
16:47 1,413.64 1,413.64 1,413.64 1,413.64 30.3K
16:48 1,413.61 1,413.61 1,413.61 1,413.61 44.6K
16:49 1,413.03 1,413.03 1,413.03 1,413.03 68.7K
16:50 1,413.58 1,413.58 1,413.58 1,413.58 25.7K
16:51 1,413.21 1,413.21 1,413.21 1,413.21 24.8K
16:52 1,413.19 1,413.19 1,413.19 1,413.19 55.3K
16:53 1,413.30 1,413.30 1,413.30 1,413.30 62.5K
16:54 1,413.17 1,413.17 1,413.17 1,413.17 69.7K
16:55 1,413.58 1,413.58 1,413.58 1,413.58 29.1K
16:59 1,412.35 1,412.35 1,412.35 1,412.35 5,332.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし