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 1,382.30 1,382.30 1,382.30 1,382.30 792.5K
09:01 1,382.99 1,382.99 1,382.99 1,382.99 70.4K
09:02 1,384.31 1,384.31 1,384.31 1,384.31 159.3K
09:03 1,386.46 1,386.46 1,386.46 1,386.46 80.9K
09:04 1,388.20 1,388.20 1,388.20 1,388.20 97.9K
09:05 1,387.78 1,387.78 1,387.78 1,387.78 71.9K
09:06 1,384.79 1,384.79 1,384.79 1,384.79 38.5K
09:07 1,385.02 1,385.02 1,385.02 1,385.02 41.8K
09:08 1,385.34 1,385.34 1,385.34 1,385.34 28.9K
09:09 1,384.44 1,384.44 1,384.44 1,384.44 38.5K
09:10 1,385.92 1,385.92 1,385.92 1,385.92 74.5K
09:11 1,385.96 1,385.96 1,385.96 1,385.96 28.5K
09:12 1,385.36 1,385.36 1,385.36 1,385.36 19.4K
09:13 1,386.19 1,386.19 1,386.19 1,386.19 116.8K
09:14 1,388.10 1,388.10 1,388.10 1,388.10 43.2K
09:15 1,388.06 1,388.06 1,388.06 1,388.06 40.5K
09:16 1,388.68 1,388.68 1,388.68 1,388.68 34.9K
09:17 1,389.07 1,389.07 1,389.07 1,389.07 29.7K
09:18 1,389.21 1,389.21 1,389.21 1,389.21 34.5K
09:19 1,390.29 1,390.29 1,390.29 1,390.29 39.2K
09:20 1,391.17 1,391.17 1,391.17 1,391.17 35.1K
09:21 1,390.23 1,390.23 1,390.23 1,390.23 39.4K
09:22 1,388.42 1,388.42 1,388.42 1,388.42 60.7K
09:23 1,387.58 1,387.58 1,387.58 1,387.58 36.7K
09:24 1,387.85 1,387.85 1,387.85 1,387.85 55.2K
09:25 1,387.73 1,387.73 1,387.73 1,387.73 22.6K
09:26 1,387.12 1,387.12 1,387.12 1,387.12 21.6K
09:27 1,386.75 1,386.75 1,386.75 1,386.75 12.4K
09:28 1,386.12 1,386.12 1,386.12 1,386.12 19.3K
09:29 1,385.85 1,385.85 1,385.85 1,385.85 29.2K
09:30 1,385.36 1,385.36 1,385.36 1,385.36 34.0K
09:31 1,384.19 1,384.19 1,384.19 1,384.19 38.2K
09:32 1,384.06 1,384.06 1,384.06 1,384.06 41.4K
09:33 1,383.86 1,383.86 1,383.86 1,383.86 48.1K
09:34 1,384.20 1,384.20 1,384.20 1,384.20 48.4K
09:35 1,384.21 1,384.21 1,384.21 1,384.21 24.0K
09:36 1,384.33 1,384.33 1,384.33 1,384.33 15.7K
09:37 1,384.43 1,384.43 1,384.43 1,384.43 19.2K
09:38 1,386.10 1,386.10 1,386.10 1,386.10 25.6K
09:39 1,386.15 1,386.15 1,386.15 1,386.15 18.4K
09:40 1,385.77 1,385.77 1,385.77 1,385.77 14.8K
09:41 1,386.42 1,386.42 1,386.42 1,386.42 52.9K
09:42 1,387.38 1,387.38 1,387.38 1,387.38 25.0K
09:43 1,387.28 1,387.28 1,387.28 1,387.28 17.5K
09:44 1,387.92 1,387.92 1,387.92 1,387.92 15.6K
09:45 1,388.00 1,388.00 1,388.00 1,388.00 13.2K
09:46 1,387.16 1,387.16 1,387.16 1,387.16 42.4K
09:47 1,386.51 1,386.51 1,386.51 1,386.51 18.4K
09:48 1,386.89 1,386.89 1,386.89 1,386.89 27.8K
09:49 1,385.09 1,385.09 1,385.09 1,385.09 18.8K
09:50 1,384.97 1,384.97 1,384.97 1,384.97 38.9K
09:51 1,384.60 1,384.60 1,384.60 1,384.60 34.1K
09:52 1,384.60 1,384.60 1,384.60 1,384.60 26.7K
09:53 1,384.77 1,384.77 1,384.77 1,384.77 14.4K
09:54 1,385.12 1,385.12 1,385.12 1,385.12 26.2K
09:55 1,385.22 1,385.22 1,385.22 1,385.22 20.3K
09:56 1,384.92 1,384.92 1,384.92 1,384.92 32.0K
09:57 1,384.46 1,384.46 1,384.46 1,384.46 18.5K
09:58 1,384.32 1,384.32 1,384.32 1,384.32 14.2K
09:59 1,384.88 1,384.88 1,384.88 1,384.88 15.9K
10:00 1,384.90 1,384.90 1,384.90 1,384.90 15.6K
10:01 1,384.99 1,384.99 1,384.99 1,384.99 31.1K
10:02 1,384.37 1,384.37 1,384.37 1,384.37 25.0K
10:03 1,383.80 1,383.80 1,383.80 1,383.80 24.2K
10:04 1,383.54 1,383.54 1,383.54 1,383.54 32.5K
10:05 1,384.23 1,384.23 1,384.23 1,384.23 56.9K
10:06 1,384.01 1,384.01 1,384.01 1,384.01 19.5K
10:07 1,383.99 1,383.99 1,383.99 1,383.99 29.5K
10:08 1,384.35 1,384.35 1,384.35 1,384.35 194.3K
10:09 1,383.89 1,383.89 1,383.89 1,383.89 26.3K
10:10 1,384.07 1,384.07 1,384.07 1,384.07 89.1K
10:11 1,384.30 1,384.30 1,384.30 1,384.30 13.9K
10:12 1,384.90 1,384.90 1,384.90 1,384.90 62.5K
10:13 1,385.03 1,385.03 1,385.03 1,385.03 12.6K
10:14 1,384.84 1,384.84 1,384.84 1,384.84 43.6K
10:15 1,384.49 1,384.49 1,384.49 1,384.49 26.8K
10:16 1,383.96 1,383.96 1,383.96 1,383.96 15.7K
10:17 1,383.72 1,383.72 1,383.72 1,383.72 39.0K
10:18 1,383.25 1,383.25 1,383.25 1,383.25 24.6K
10:19 1,383.19 1,383.19 1,383.19 1,383.19 40.1K
10:20 1,382.86 1,382.86 1,382.86 1,382.86 48.8K
10:21 1,382.59 1,382.59 1,382.59 1,382.59 16.0K
10:22 1,382.55 1,382.55 1,382.55 1,382.55 43.4K
10:23 1,382.68 1,382.68 1,382.68 1,382.68 26.3K
10:24 1,382.85 1,382.85 1,382.85 1,382.85 10.2K
10:25 1,382.45 1,382.45 1,382.45 1,382.45 12.8K
10:26 1,382.26 1,382.26 1,382.26 1,382.26 9.9K
10:27 1,382.46 1,382.46 1,382.46 1,382.46 15.0K
10:28 1,382.78 1,382.78 1,382.78 1,382.78 32.0K
10:29 1,382.52 1,382.52 1,382.52 1,382.52 11.9K
10:30 1,382.36 1,382.36 1,382.36 1,382.36 24.6K
10:31 1,381.79 1,381.79 1,381.79 1,381.79 19.4K
10:32 1,381.27 1,381.27 1,381.27 1,381.27 51.9K
10:33 1,381.46 1,381.46 1,381.46 1,381.46 13.8K
10:34 1,381.47 1,381.47 1,381.47 1,381.47 20.4K
10:35 1,381.98 1,381.98 1,381.98 1,381.98 29.7K
10:36 1,382.20 1,382.20 1,382.20 1,382.20 17.9K
10:37 1,381.70 1,381.70 1,381.70 1,381.70 17.0K
10:38 1,381.54 1,381.54 1,381.54 1,381.54 14.6K
10:39 1,381.56 1,381.56 1,381.56 1,381.56 23.0K
10:40 1,381.34 1,381.34 1,381.34 1,381.34 39.8K
10:41 1,381.61 1,381.61 1,381.61 1,381.61 9.9K
10:42 1,381.51 1,381.51 1,381.51 1,381.51 19.7K
10:43 1,381.51 1,381.51 1,381.51 1,381.51 26.3K
10:44 1,381.62 1,381.62 1,381.62 1,381.62 30.2K
10:45 1,382.29 1,382.29 1,382.29 1,382.29 228.0K
10:46 1,381.86 1,381.86 1,381.86 1,381.86 22.1K
10:47 1,380.59 1,380.59 1,380.59 1,380.59 46.5K
10:48 1,380.00 1,380.00 1,380.00 1,380.00 65.1K
10:49 1,380.46 1,380.46 1,380.46 1,380.46 151.9K
10:50 1,379.92 1,379.92 1,379.92 1,379.92 27.4K
10:51 1,379.49 1,379.49 1,379.49 1,379.49 35.1K
10:52 1,379.06 1,379.06 1,379.06 1,379.06 26.6K
10:53 1,378.74 1,378.74 1,378.74 1,378.74 20.1K
10:54 1,379.02 1,379.02 1,379.02 1,379.02 11.3K
10:55 1,378.25 1,378.25 1,378.25 1,378.25 26.3K
10:56 1,378.10 1,378.10 1,378.10 1,378.10 25.1K
10:57 1,379.90 1,379.90 1,379.90 1,379.90 21.5K
10:58 1,379.85 1,379.85 1,379.85 1,379.85 48.4K
10:59 1,380.02 1,380.02 1,380.02 1,380.02 47.2K
11:00 1,380.12 1,380.12 1,380.12 1,380.12 14.4K
11:01 1,379.67 1,379.67 1,379.67 1,379.67 21.4K
11:02 1,377.60 1,377.60 1,377.60 1,377.60 85.7K
11:03 1,379.39 1,379.39 1,379.39 1,379.39 59.0K
11:04 1,379.11 1,379.11 1,379.11 1,379.11 15.1K
11:05 1,379.24 1,379.24 1,379.24 1,379.24 20.6K
11:06 1,379.33 1,379.33 1,379.33 1,379.33 20.3K
11:07 1,379.34 1,379.34 1,379.34 1,379.34 22.8K
11:08 1,378.72 1,378.72 1,378.72 1,378.72 16.2K
11:09 1,378.56 1,378.56 1,378.56 1,378.56 9.2K
11:10 1,378.95 1,378.95 1,378.95 1,378.95 15.9K
11:11 1,379.03 1,379.03 1,379.03 1,379.03 25.6K
11:12 1,379.08 1,379.08 1,379.08 1,379.08 14.5K
11:13 1,379.15 1,379.15 1,379.15 1,379.15 19.2K
11:14 1,378.52 1,378.52 1,378.52 1,378.52 83.6K
11:15 1,378.22 1,378.22 1,378.22 1,378.22 10.2K
11:16 1,378.01 1,378.01 1,378.01 1,378.01 18.7K
11:17 1,377.30 1,377.30 1,377.30 1,377.30 25.7K
11:18 1,376.45 1,376.45 1,376.45 1,376.45 35.8K
11:19 1,378.07 1,378.07 1,378.07 1,378.07 27.0K
11:20 1,378.29 1,378.29 1,378.29 1,378.29 15.4K
11:21 1,378.52 1,378.52 1,378.52 1,378.52 31.3K
11:22 1,378.47 1,378.47 1,378.47 1,378.47 22.7K
11:23 1,378.55 1,378.55 1,378.55 1,378.55 26.9K
11:24 1,378.32 1,378.32 1,378.32 1,378.32 9.6K
11:25 1,378.47 1,378.47 1,378.47 1,378.47 11.8K
11:26 1,378.80 1,378.80 1,378.80 1,378.80 17.9K
11:27 1,378.53 1,378.53 1,378.53 1,378.53 18.7K
11:28 1,378.31 1,378.31 1,378.31 1,378.31 126.5K
11:29 1,378.56 1,378.56 1,378.56 1,378.56 16.9K
11:30 1,378.76 1,378.76 1,378.76 1,378.76 22.9K
11:31 1,379.04 1,379.04 1,379.04 1,379.04 17.6K
11:32 1,379.15 1,379.15 1,379.15 1,379.15 55.4K
11:33 1,379.53 1,379.53 1,379.53 1,379.53 11.3K
11:34 1,379.13 1,379.13 1,379.13 1,379.13 7.5K
11:35 1,379.07 1,379.07 1,379.07 1,379.07 22.3K
11:36 1,379.76 1,379.76 1,379.76 1,379.76 13.1K
11:37 1,379.42 1,379.42 1,379.42 1,379.42 10.1K
11:38 1,378.66 1,378.66 1,378.66 1,378.66 269.9K
11:39 1,378.34 1,378.34 1,378.34 1,378.34 10.5K
11:40 1,378.72 1,378.72 1,378.72 1,378.72 13.5K
11:41 1,379.30 1,379.30 1,379.30 1,379.30 40.5K
11:42 1,379.16 1,379.16 1,379.16 1,379.16 33.8K
11:43 1,379.21 1,379.21 1,379.21 1,379.21 52.2K
11:44 1,379.08 1,379.08 1,379.08 1,379.08 13.9K
11:45 1,379.18 1,379.18 1,379.18 1,379.18 7.6K
11:46 1,379.03 1,379.03 1,379.03 1,379.03 20.7K
11:47 1,379.11 1,379.11 1,379.11 1,379.11 142.7K
11:48 1,379.54 1,379.54 1,379.54 1,379.54 20.0K
11:49 1,379.44 1,379.44 1,379.44 1,379.44 27.6K
11:50 1,379.38 1,379.38 1,379.38 1,379.38 9.7K
11:51 1,379.33 1,379.33 1,379.33 1,379.33 7.1K
11:52 1,379.18 1,379.18 1,379.18 1,379.18 32.7K
11:53 1,378.77 1,378.77 1,378.77 1,378.77 16.7K
11:54 1,378.13 1,378.13 1,378.13 1,378.13 32.2K
11:55 1,377.60 1,377.60 1,377.60 1,377.60 13.6K
11:56 1,377.61 1,377.61 1,377.61 1,377.61 9.5K
11:57 1,377.64 1,377.64 1,377.64 1,377.64 13.3K
11:58 1,377.67 1,377.67 1,377.67 1,377.67 12.1K
11:59 1,377.24 1,377.24 1,377.24 1,377.24 21.4K
12:00 1,377.18 1,377.18 1,377.18 1,377.18 23.4K
12:01 1,377.34 1,377.34 1,377.34 1,377.34 18.1K
12:02 1,377.63 1,377.63 1,377.63 1,377.63 4.7K
12:03 1,377.54 1,377.54 1,377.54 1,377.54 11.0K
12:04 1,377.13 1,377.13 1,377.13 1,377.13 36.2K
12:05 1,376.71 1,376.71 1,376.71 1,376.71 7.4K
12:06 1,376.68 1,376.68 1,376.68 1,376.68 10.7K
12:07 1,377.03 1,377.03 1,377.03 1,377.03 27.3K
12:08 1,377.10 1,377.10 1,377.10 1,377.10 9.2K
12:09 1,376.13 1,376.13 1,376.13 1,376.13 32.4K
12:10 1,376.52 1,376.52 1,376.52 1,376.52 32.8K
12:11 1,376.96 1,376.96 1,376.96 1,376.96 18.4K
12:12 1,376.94 1,376.94 1,376.94 1,376.94 20.1K
12:13 1,376.76 1,376.76 1,376.76 1,376.76 9.0K
12:14 1,377.21 1,377.21 1,377.21 1,377.21 7.4K
12:15 1,377.12 1,377.12 1,377.12 1,377.12 17.4K
12:16 1,377.24 1,377.24 1,377.24 1,377.24 45.3K
12:17 1,377.43 1,377.43 1,377.43 1,377.43 13.2K
12:18 1,377.53 1,377.53 1,377.53 1,377.53 30.8K
12:19 1,377.73 1,377.73 1,377.73 1,377.73 10.1K
12:20 1,377.72 1,377.72 1,377.72 1,377.72 7.3K
12:21 1,377.85 1,377.85 1,377.85 1,377.85 15.7K
12:22 1,377.61 1,377.61 1,377.61 1,377.61 7.4K
12:23 1,377.81 1,377.81 1,377.81 1,377.81 11.3K
12:24 1,377.63 1,377.63 1,377.63 1,377.63 5.3K
12:25 1,377.48 1,377.48 1,377.48 1,377.48 13.0K
12:26 1,377.32 1,377.32 1,377.32 1,377.32 12.7K
12:27 1,377.55 1,377.55 1,377.55 1,377.55 13.3K
12:28 1,377.72 1,377.72 1,377.72 1,377.72 7.1K
12:29 1,377.84 1,377.84 1,377.84 1,377.84 20.4K
12:30 1,377.92 1,377.92 1,377.92 1,377.92 163.7K
12:31 1,378.79 1,378.79 1,378.79 1,378.79 27.4K
12:32 1,379.20 1,379.20 1,379.20 1,379.20 24.4K
12:33 1,379.48 1,379.48 1,379.48 1,379.48 15.7K
12:34 1,380.20 1,380.20 1,380.20 1,380.20 32.6K
12:35 1,379.65 1,379.65 1,379.65 1,379.65 4.9K
12:36 1,380.37 1,380.37 1,380.37 1,380.37 20.5K
12:37 1,380.33 1,380.33 1,380.33 1,380.33 12.1K
12:38 1,380.51 1,380.51 1,380.51 1,380.51 17.1K
12:39 1,380.58 1,380.58 1,380.58 1,380.58 4.6K
12:40 1,380.47 1,380.47 1,380.47 1,380.47 23.6K
12:41 1,380.58 1,380.58 1,380.58 1,380.58 15.7K
12:42 1,380.81 1,380.81 1,380.81 1,380.81 5.6K
12:43 1,380.25 1,380.25 1,380.25 1,380.25 6.5K
12:44 1,379.80 1,379.80 1,379.80 1,379.80 21.3K
12:45 1,379.85 1,379.85 1,379.85 1,379.85 20.2K
12:46 1,380.08 1,380.08 1,380.08 1,380.08 18.2K
12:47 1,380.12 1,380.12 1,380.12 1,380.12 27.8K
12:48 1,380.30 1,380.30 1,380.30 1,380.30 11.5K
12:49 1,380.44 1,380.44 1,380.44 1,380.44 13.7K
12:50 1,380.48 1,380.48 1,380.48 1,380.48 6.5K
12:51 1,380.16 1,380.16 1,380.16 1,380.16 16.4K
12:52 1,379.37 1,379.37 1,379.37 1,379.37 15.7K
12:53 1,379.02 1,379.02 1,379.02 1,379.02 27.4K
12:54 1,378.93 1,378.93 1,378.93 1,378.93 7.0K
12:55 1,379.14 1,379.14 1,379.14 1,379.14 54.0K
12:56 1,378.98 1,378.98 1,378.98 1,378.98 19.8K
12:57 1,379.08 1,379.08 1,379.08 1,379.08 15.8K
12:58 1,379.28 1,379.28 1,379.28 1,379.28 16.3K
12:59 1,379.24 1,379.24 1,379.24 1,379.24 21.7K
13:00 1,379.30 1,379.30 1,379.30 1,379.30 74.5K
13:01 1,379.02 1,379.02 1,379.02 1,379.02 21.4K
13:02 1,378.84 1,378.84 1,378.84 1,378.84 11.6K
13:03 1,378.83 1,378.83 1,378.83 1,378.83 8.5K
13:04 1,378.75 1,378.75 1,378.75 1,378.75 8.1K
13:05 1,378.28 1,378.28 1,378.28 1,378.28 50.3K
13:06 1,378.21 1,378.21 1,378.21 1,378.21 22.1K
13:07 1,377.97 1,377.97 1,377.97 1,377.97 9.2K
13:08 1,377.55 1,377.55 1,377.55 1,377.55 22.8K
13:09 1,376.69 1,376.69 1,376.69 1,376.69 11.2K
13:10 1,376.79 1,376.79 1,376.79 1,376.79 13.2K
13:11 1,375.90 1,375.90 1,375.90 1,375.90 42.8K
13:12 1,375.88 1,375.88 1,375.88 1,375.88 11.7K
13:13 1,375.69 1,375.69 1,375.69 1,375.69 12.4K
13:14 1,375.60 1,375.60 1,375.60 1,375.60 26.1K
13:15 1,375.39 1,375.39 1,375.39 1,375.39 15.5K
13:16 1,374.78 1,374.78 1,374.78 1,374.78 18.1K
13:17 1,375.10 1,375.10 1,375.10 1,375.10 13.1K
13:18 1,375.32 1,375.32 1,375.32 1,375.32 22.6K
13:19 1,375.24 1,375.24 1,375.24 1,375.24 27.5K
13:20 1,375.29 1,375.29 1,375.29 1,375.29 11.1K
13:21 1,375.00 1,375.00 1,375.00 1,375.00 36.0K
13:22 1,375.08 1,375.08 1,375.08 1,375.08 9.9K
13:23 1,375.84 1,375.84 1,375.84 1,375.84 11.7K
13:24 1,376.07 1,376.07 1,376.07 1,376.07 11.6K
13:25 1,376.32 1,376.32 1,376.32 1,376.32 48.4K
13:26 1,376.84 1,376.84 1,376.84 1,376.84 7.7K
13:27 1,377.37 1,377.37 1,377.37 1,377.37 11.8K
13:28 1,377.28 1,377.28 1,377.28 1,377.28 37.3K
13:29 1,377.41 1,377.41 1,377.41 1,377.41 11.0K
13:30 1,377.42 1,377.42 1,377.42 1,377.42 47.1K
13:31 1,378.01 1,378.01 1,378.01 1,378.01 20.1K
13:32 1,377.33 1,377.33 1,377.33 1,377.33 24.2K
13:33 1,377.84 1,377.84 1,377.84 1,377.84 14.1K
13:34 1,377.90 1,377.90 1,377.90 1,377.90 16.3K
13:35 1,378.05 1,378.05 1,378.05 1,378.05 9.6K
13:36 1,377.92 1,377.92 1,377.92 1,377.92 19.5K
13:37 1,377.76 1,377.76 1,377.76 1,377.76 17.8K
13:38 1,377.70 1,377.70 1,377.70 1,377.70 44.3K
13:39 1,377.55 1,377.55 1,377.55 1,377.55 12.2K
13:40 1,377.32 1,377.32 1,377.32 1,377.32 24.9K
13:41 1,377.37 1,377.37 1,377.37 1,377.37 11.3K
13:42 1,377.44 1,377.44 1,377.44 1,377.44 39.5K
13:43 1,377.59 1,377.59 1,377.59 1,377.59 5.0K
13:44 1,377.29 1,377.29 1,377.29 1,377.29 33.1K
13:45 1,377.32 1,377.32 1,377.32 1,377.32 15.9K
13:46 1,377.38 1,377.38 1,377.38 1,377.38 28.2K
13:47 1,377.16 1,377.16 1,377.16 1,377.16 33.8K
13:48 1,377.03 1,377.03 1,377.03 1,377.03 23.5K
13:49 1,376.87 1,376.87 1,376.87 1,376.87 5.1K
13:50 1,377.43 1,377.43 1,377.43 1,377.43 36.7K
13:51 1,377.51 1,377.51 1,377.51 1,377.51 13.4K
13:52 1,377.53 1,377.53 1,377.53 1,377.53 17.0K
13:53 1,377.85 1,377.85 1,377.85 1,377.85 3.6K
13:54 1,378.09 1,378.09 1,378.09 1,378.09 35.2K
13:55 1,378.37 1,378.37 1,378.37 1,378.37 16.9K
13:56 1,378.44 1,378.44 1,378.44 1,378.44 7.0K
13:57 1,378.12 1,378.12 1,378.12 1,378.12 16.9K
13:58 1,377.85 1,377.85 1,377.85 1,377.85 12.0K
13:59 1,377.72 1,377.72 1,377.72 1,377.72 28.4K
14:00 1,377.74 1,377.74 1,377.74 1,377.74 47.2K
14:01 1,378.06 1,378.06 1,378.06 1,378.06 210.3K
14:02 1,377.46 1,377.46 1,377.46 1,377.46 26.6K
14:03 1,377.24 1,377.24 1,377.24 1,377.24 12.9K
14:04 1,377.46 1,377.46 1,377.46 1,377.46 5.8K
14:05 1,377.10 1,377.10 1,377.10 1,377.10 17.5K
14:06 1,377.07 1,377.07 1,377.07 1,377.07 5.3K
14:07 1,377.02 1,377.02 1,377.02 1,377.02 35.7K
14:08 1,379.03 1,379.03 1,379.03 1,379.03 92.0K
14:09 1,378.49 1,378.49 1,378.49 1,378.49 33.9K
14:10 1,379.06 1,379.06 1,379.06 1,379.06 48.7K
14:11 1,378.59 1,378.59 1,378.59 1,378.59 18.3K
14:12 1,378.83 1,378.83 1,378.83 1,378.83 17.3K
14:13 1,379.51 1,379.51 1,379.51 1,379.51 15.1K
14:14 1,379.46 1,379.46 1,379.46 1,379.46 10.9K
14:15 1,379.80 1,379.80 1,379.80 1,379.80 20.1K
14:16 1,379.99 1,379.99 1,379.99 1,379.99 10.5K
14:17 1,379.92 1,379.92 1,379.92 1,379.92 12.6K
14:18 1,379.68 1,379.68 1,379.68 1,379.68 21.5K
14:19 1,379.94 1,379.94 1,379.94 1,379.94 24.4K
14:20 1,380.21 1,380.21 1,380.21 1,380.21 17.3K
14:21 1,380.89 1,380.89 1,380.89 1,380.89 12.1K
14:22 1,381.55 1,381.55 1,381.55 1,381.55 7.1K
14:23 1,381.71 1,381.71 1,381.71 1,381.71 21.6K
14:24 1,382.10 1,382.10 1,382.10 1,382.10 21.6K
14:25 1,381.48 1,381.48 1,381.48 1,381.48 18.4K
14:26 1,380.98 1,380.98 1,380.98 1,380.98 24.0K
14:27 1,381.07 1,381.07 1,381.07 1,381.07 19.4K
14:28 1,380.50 1,380.50 1,380.50 1,380.50 18.5K
14:29 1,379.95 1,379.95 1,379.95 1,379.95 12.9K
14:30 1,381.31 1,381.31 1,381.31 1,381.31 33.6K
14:31 1,380.31 1,380.31 1,380.31 1,380.31 31.8K
14:32 1,380.94 1,380.94 1,380.94 1,380.94 56.2K
14:33 1,379.96 1,379.96 1,379.96 1,379.96 44.5K
14:34 1,379.73 1,379.73 1,379.73 1,379.73 38.4K
14:35 1,379.51 1,379.51 1,379.51 1,379.51 41.0K
14:36 1,378.47 1,378.47 1,378.47 1,378.47 44.4K
14:37 1,378.78 1,378.78 1,378.78 1,378.78 10.1K
14:38 1,379.13 1,379.13 1,379.13 1,379.13 13.7K
14:39 1,379.65 1,379.65 1,379.65 1,379.65 24.0K
14:40 1,380.46 1,380.46 1,380.46 1,380.46 129.3K
14:41 1,380.12 1,380.12 1,380.12 1,380.12 27.8K
14:42 1,378.82 1,378.82 1,378.82 1,378.82 28.7K
14:43 1,379.03 1,379.03 1,379.03 1,379.03 23.2K
14:44 1,378.40 1,378.40 1,378.40 1,378.40 32.4K
14:45 1,377.49 1,377.49 1,377.49 1,377.49 56.9K
14:46 1,377.52 1,377.52 1,377.52 1,377.52 18.5K
14:47 1,377.07 1,377.07 1,377.07 1,377.07 18.5K
14:48 1,376.67 1,376.67 1,376.67 1,376.67 29.3K
14:49 1,376.19 1,376.19 1,376.19 1,376.19 39.3K
14:50 1,376.75 1,376.75 1,376.75 1,376.75 16.4K
14:51 1,377.56 1,377.56 1,377.56 1,377.56 40.3K
14:52 1,376.78 1,376.78 1,376.78 1,376.78 68.4K
14:53 1,376.69 1,376.69 1,376.69 1,376.69 47.6K
14:54 1,377.02 1,377.02 1,377.02 1,377.02 23.4K
14:55 1,377.20 1,377.20 1,377.20 1,377.20 63.5K
14:56 1,377.17 1,377.17 1,377.17 1,377.17 14.3K
14:57 1,377.16 1,377.16 1,377.16 1,377.16 20.4K
14:58 1,377.04 1,377.04 1,377.04 1,377.04 18.9K
14:59 1,376.16 1,376.16 1,376.16 1,376.16 10.7K
15:00 1,375.25 1,375.25 1,375.25 1,375.25 30.1K
15:01 1,375.77 1,375.77 1,375.77 1,375.77 14.3K
15:02 1,376.43 1,376.43 1,376.43 1,376.43 21.5K
15:03 1,376.79 1,376.79 1,376.79 1,376.79 24.1K
15:04 1,376.80 1,376.80 1,376.80 1,376.80 32.5K
15:05 1,377.21 1,377.21 1,377.21 1,377.21 12.9K
15:06 1,377.46 1,377.46 1,377.46 1,377.46 39.6K
15:07 1,377.44 1,377.44 1,377.44 1,377.44 28.6K
15:08 1,376.96 1,376.96 1,376.96 1,376.96 18.3K
15:09 1,377.21 1,377.21 1,377.21 1,377.21 39.2K
15:10 1,376.79 1,376.79 1,376.79 1,376.79 25.3K
15:11 1,377.06 1,377.06 1,377.06 1,377.06 15.3K
15:12 1,376.21 1,376.21 1,376.21 1,376.21 28.0K
15:13 1,376.20 1,376.20 1,376.20 1,376.20 22.8K
15:14 1,376.09 1,376.09 1,376.09 1,376.09 39.5K
15:15 1,376.21 1,376.21 1,376.21 1,376.21 20.9K
15:16 1,376.16 1,376.16 1,376.16 1,376.16 16.2K
15:17 1,375.64 1,375.64 1,375.64 1,375.64 36.9K
15:18 1,375.35 1,375.35 1,375.35 1,375.35 26.1K
15:19 1,375.59 1,375.59 1,375.59 1,375.59 11.1K
15:20 1,375.94 1,375.94 1,375.94 1,375.94 17.9K
15:21 1,376.03 1,376.03 1,376.03 1,376.03 8.9K
15:22 1,376.86 1,376.86 1,376.86 1,376.86 25.0K
15:23 1,376.81 1,376.81 1,376.81 1,376.81 74.1K
15:24 1,376.98 1,376.98 1,376.98 1,376.98 69.4K
15:25 1,377.02 1,377.02 1,377.02 1,377.02 14.8K
15:26 1,377.03 1,377.03 1,377.03 1,377.03 32.3K
15:27 1,376.88 1,376.88 1,376.88 1,376.88 42.6K
15:28 1,376.44 1,376.44 1,376.44 1,376.44 31.8K
15:29 1,377.49 1,377.49 1,377.49 1,377.49 23.0K
15:30 1,377.08 1,377.08 1,377.08 1,377.08 39.5K
15:31 1,376.66 1,376.66 1,376.66 1,376.66 23.3K
15:32 1,376.13 1,376.13 1,376.13 1,376.13 25.0K
15:33 1,375.94 1,375.94 1,375.94 1,375.94 17.8K
15:34 1,375.20 1,375.20 1,375.20 1,375.20 40.8K
15:35 1,375.37 1,375.37 1,375.37 1,375.37 47.7K
15:36 1,375.40 1,375.40 1,375.40 1,375.40 17.1K
15:37 1,374.33 1,374.33 1,374.33 1,374.33 27.5K
15:38 1,374.26 1,374.26 1,374.26 1,374.26 17.5K
15:39 1,374.81 1,374.81 1,374.81 1,374.81 24.0K
15:40 1,374.98 1,374.98 1,374.98 1,374.98 73.8K
15:41 1,374.68 1,374.68 1,374.68 1,374.68 22.2K
15:42 1,375.11 1,375.11 1,375.11 1,375.11 18.6K
15:43 1,375.12 1,375.12 1,375.12 1,375.12 19.8K
15:44 1,375.34 1,375.34 1,375.34 1,375.34 22.6K
15:45 1,375.74 1,375.74 1,375.74 1,375.74 38.1K
15:46 1,375.22 1,375.22 1,375.22 1,375.22 18.1K
15:47 1,375.22 1,375.22 1,375.22 1,375.22 43.3K
15:48 1,375.16 1,375.16 1,375.16 1,375.16 26.3K
15:49 1,375.19 1,375.19 1,375.19 1,375.19 14.6K
15:50 1,374.91 1,374.91 1,374.91 1,374.91 16.0K
15:51 1,375.04 1,375.04 1,375.04 1,375.04 30.9K
15:52 1,375.82 1,375.82 1,375.82 1,375.82 26.3K
15:53 1,375.55 1,375.55 1,375.55 1,375.55 17.7K
15:54 1,375.99 1,375.99 1,375.99 1,375.99 14.2K
15:55 1,376.04 1,376.04 1,376.04 1,376.04 37.0K
15:56 1,375.76 1,375.76 1,375.76 1,375.76 55.7K
15:57 1,375.50 1,375.50 1,375.50 1,375.50 21.7K
15:58 1,375.53 1,375.53 1,375.53 1,375.53 60.7K
15:59 1,375.55 1,375.55 1,375.55 1,375.55 27.5K
16:00 1,375.12 1,375.12 1,375.12 1,375.12 54.9K
16:01 1,374.17 1,374.17 1,374.17 1,374.17 35.2K
16:02 1,373.87 1,373.87 1,373.87 1,373.87 21.2K
16:03 1,373.88 1,373.88 1,373.88 1,373.88 32.0K
16:04 1,373.92 1,373.92 1,373.92 1,373.92 28.8K
16:05 1,373.54 1,373.54 1,373.54 1,373.54 28.0K
16:06 1,373.98 1,373.98 1,373.98 1,373.98 33.6K
16:07 1,374.47 1,374.47 1,374.47 1,374.47 77.5K
16:08 1,374.21 1,374.21 1,374.21 1,374.21 27.7K
16:09 1,374.51 1,374.51 1,374.51 1,374.51 27.4K
16:10 1,374.82 1,374.82 1,374.82 1,374.82 51.8K
16:11 1,374.75 1,374.75 1,374.75 1,374.75 23.6K
16:12 1,374.81 1,374.81 1,374.81 1,374.81 17.0K
16:13 1,374.56 1,374.56 1,374.56 1,374.56 52.2K
16:14 1,374.28 1,374.28 1,374.28 1,374.28 20.0K
16:15 1,373.78 1,373.78 1,373.78 1,373.78 15.9K
16:16 1,373.74 1,373.74 1,373.74 1,373.74 22.1K
16:17 1,374.24 1,374.24 1,374.24 1,374.24 21.2K
16:18 1,374.76 1,374.76 1,374.76 1,374.76 20.7K
16:19 1,374.23 1,374.23 1,374.23 1,374.23 17.9K
16:20 1,374.88 1,374.88 1,374.88 1,374.88 36.8K
16:21 1,375.05 1,375.05 1,375.05 1,375.05 37.3K
16:22 1,375.38 1,375.38 1,375.38 1,375.38 17.3K
16:23 1,375.52 1,375.52 1,375.52 1,375.52 26.8K
16:24 1,374.76 1,374.76 1,374.76 1,374.76 36.7K
16:25 1,375.01 1,375.01 1,375.01 1,375.01 28.7K
16:26 1,375.10 1,375.10 1,375.10 1,375.10 26.8K
16:27 1,375.28 1,375.28 1,375.28 1,375.28 90.0K
16:28 1,375.35 1,375.35 1,375.35 1,375.35 20.1K
16:29 1,375.23 1,375.23 1,375.23 1,375.23 25.1K
16:30 1,375.60 1,375.60 1,375.60 1,375.60 30.3K
16:31 1,375.50 1,375.50 1,375.50 1,375.50 47.3K
16:32 1,375.80 1,375.80 1,375.80 1,375.80 87.6K
16:33 1,375.82 1,375.82 1,375.82 1,375.82 36.8K
16:34 1,376.33 1,376.33 1,376.33 1,376.33 46.6K
16:35 1,376.50 1,376.50 1,376.50 1,376.50 70.7K
16:36 1,376.66 1,376.66 1,376.66 1,376.66 26.6K
16:37 1,376.57 1,376.57 1,376.57 1,376.57 59.6K
16:38 1,376.25 1,376.25 1,376.25 1,376.25 29.7K
16:39 1,376.12 1,376.12 1,376.12 1,376.12 41.8K
16:40 1,376.36 1,376.36 1,376.36 1,376.36 62.0K
16:41 1,376.04 1,376.04 1,376.04 1,376.04 31.2K
16:42 1,376.16 1,376.16 1,376.16 1,376.16 43.3K
16:43 1,375.73 1,375.73 1,375.73 1,375.73 61.1K
16:44 1,375.51 1,375.51 1,375.51 1,375.51 74.3K
16:45 1,375.00 1,375.00 1,375.00 1,375.00 41.9K
16:46 1,375.28 1,375.28 1,375.28 1,375.28 59.8K
16:47 1,375.18 1,375.18 1,375.18 1,375.18 54.7K
16:48 1,374.88 1,374.88 1,374.88 1,374.88 65.0K
16:49 1,375.33 1,375.33 1,375.33 1,375.33 138.6K
16:50 1,375.29 1,375.29 1,375.29 1,375.29 41.6K
16:51 1,374.97 1,374.97 1,374.97 1,374.97 37.8K
16:52 1,375.23 1,375.23 1,375.23 1,375.23 21.8K
16:53 1,374.56 1,374.56 1,374.56 1,374.56 642.6K
16:54 1,374.65 1,374.65 1,374.65 1,374.65 63.8K
16:55 1,374.88 1,374.88 1,374.88 1,374.88 116.1K
16:59 1,374.85 1,374.85 1,374.85 1,374.85 6,147.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし