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 1,369.55 1,369.55 1,369.55 1,369.55 782.5K
09:01 1,367.63 1,367.63 1,367.63 1,367.63 118.1K
09:02 1,364.38 1,364.38 1,364.38 1,364.38 60.6K
09:03 1,364.22 1,364.22 1,364.22 1,364.22 69.3K
09:04 1,362.16 1,362.16 1,362.16 1,362.16 166.3K
09:05 1,361.58 1,361.58 1,361.58 1,361.58 395.4K
09:06 1,362.27 1,362.27 1,362.27 1,362.27 32.6K
09:07 1,359.73 1,359.73 1,359.73 1,359.73 50.9K
09:08 1,358.73 1,358.73 1,358.73 1,358.73 28.5K
09:09 1,356.27 1,356.27 1,356.27 1,356.27 47.0K
09:10 1,354.25 1,354.25 1,354.25 1,354.25 75.5K
09:11 1,354.73 1,354.73 1,354.73 1,354.73 45.8K
09:12 1,352.94 1,352.94 1,352.94 1,352.94 62.6K
09:13 1,352.43 1,352.43 1,352.43 1,352.43 95.9K
09:14 1,353.15 1,353.15 1,353.15 1,353.15 39.3K
09:15 1,353.86 1,353.86 1,353.86 1,353.86 42.6K
09:16 1,354.49 1,354.49 1,354.49 1,354.49 53.2K
09:17 1,355.50 1,355.50 1,355.50 1,355.50 35.4K
09:18 1,355.30 1,355.30 1,355.30 1,355.30 43.3K
09:19 1,355.08 1,355.08 1,355.08 1,355.08 36.7K
09:20 1,354.37 1,354.37 1,354.37 1,354.37 67.0K
09:21 1,354.71 1,354.71 1,354.71 1,354.71 99.7K
09:22 1,354.23 1,354.23 1,354.23 1,354.23 30.4K
09:23 1,354.33 1,354.33 1,354.33 1,354.33 39.3K
09:24 1,354.53 1,354.53 1,354.53 1,354.53 71.6K
09:25 1,353.85 1,353.85 1,353.85 1,353.85 104.9K
09:26 1,353.59 1,353.59 1,353.59 1,353.59 36.3K
09:27 1,354.58 1,354.58 1,354.58 1,354.58 41.7K
09:28 1,353.57 1,353.57 1,353.57 1,353.57 28.8K
09:29 1,353.81 1,353.81 1,353.81 1,353.81 32.4K
09:30 1,355.14 1,355.14 1,355.14 1,355.14 43.3K
09:31 1,354.34 1,354.34 1,354.34 1,354.34 74.4K
09:32 1,355.77 1,355.77 1,355.77 1,355.77 26.0K
09:33 1,354.74 1,354.74 1,354.74 1,354.74 41.2K
09:34 1,354.39 1,354.39 1,354.39 1,354.39 21.4K
09:35 1,354.27 1,354.27 1,354.27 1,354.27 51.7K
09:36 1,354.73 1,354.73 1,354.73 1,354.73 31.0K
09:37 1,355.69 1,355.69 1,355.69 1,355.69 20.3K
09:38 1,355.93 1,355.93 1,355.93 1,355.93 17.5K
09:39 1,356.10 1,356.10 1,356.10 1,356.10 14.0K
09:40 1,355.97 1,355.97 1,355.97 1,355.97 16.2K
09:41 1,355.57 1,355.57 1,355.57 1,355.57 87.3K
09:42 1,356.08 1,356.08 1,356.08 1,356.08 41.9K
09:43 1,355.37 1,355.37 1,355.37 1,355.37 64.9K
09:44 1,355.38 1,355.38 1,355.38 1,355.38 14.8K
09:45 1,355.77 1,355.77 1,355.77 1,355.77 25.6K
09:46 1,355.38 1,355.38 1,355.38 1,355.38 20.0K
09:47 1,355.29 1,355.29 1,355.29 1,355.29 26.2K
09:48 1,355.74 1,355.74 1,355.74 1,355.74 97.2K
09:49 1,355.39 1,355.39 1,355.39 1,355.39 21.5K
09:50 1,355.12 1,355.12 1,355.12 1,355.12 30.7K
09:51 1,355.62 1,355.62 1,355.62 1,355.62 31.2K
09:52 1,355.35 1,355.35 1,355.35 1,355.35 23.1K
09:53 1,355.83 1,355.83 1,355.83 1,355.83 20.3K
09:54 1,355.27 1,355.27 1,355.27 1,355.27 13.7K
09:55 1,355.49 1,355.49 1,355.49 1,355.49 9.7K
09:56 1,355.26 1,355.26 1,355.26 1,355.26 52.7K
09:57 1,355.56 1,355.56 1,355.56 1,355.56 82.0K
09:58 1,355.43 1,355.43 1,355.43 1,355.43 12.3K
09:59 1,355.60 1,355.60 1,355.60 1,355.60 24.3K
10:00 1,355.47 1,355.47 1,355.47 1,355.47 33.8K
10:01 1,355.06 1,355.06 1,355.06 1,355.06 36.8K
10:02 1,355.10 1,355.10 1,355.10 1,355.10 21.1K
10:03 1,355.10 1,355.10 1,355.10 1,355.10 59.1K
10:04 1,354.52 1,354.52 1,354.52 1,354.52 40.2K
10:05 1,354.06 1,354.06 1,354.06 1,354.06 105.2K
10:06 1,354.17 1,354.17 1,354.17 1,354.17 41.9K
10:07 1,354.35 1,354.35 1,354.35 1,354.35 22.7K
10:08 1,353.53 1,353.53 1,353.53 1,353.53 25.9K
10:09 1,354.26 1,354.26 1,354.26 1,354.26 30.1K
10:10 1,354.43 1,354.43 1,354.43 1,354.43 19.3K
10:11 1,354.31 1,354.31 1,354.31 1,354.31 23.2K
10:12 1,354.26 1,354.26 1,354.26 1,354.26 26.8K
10:13 1,354.34 1,354.34 1,354.34 1,354.34 64.0K
10:14 1,354.68 1,354.68 1,354.68 1,354.68 36.3K
10:15 1,354.85 1,354.85 1,354.85 1,354.85 22.6K
10:16 1,355.17 1,355.17 1,355.17 1,355.17 66.1K
10:17 1,355.63 1,355.63 1,355.63 1,355.63 17.8K
10:18 1,355.74 1,355.74 1,355.74 1,355.74 13.4K
10:19 1,355.28 1,355.28 1,355.28 1,355.28 21.2K
10:20 1,355.40 1,355.40 1,355.40 1,355.40 180.4K
10:21 1,354.78 1,354.78 1,354.78 1,354.78 42.0K
10:22 1,354.58 1,354.58 1,354.58 1,354.58 24.6K
10:23 1,354.31 1,354.31 1,354.31 1,354.31 31.7K
10:24 1,354.47 1,354.47 1,354.47 1,354.47 143.4K
10:25 1,354.36 1,354.36 1,354.36 1,354.36 29.3K
10:26 1,355.32 1,355.32 1,355.32 1,355.32 27.7K
10:27 1,355.34 1,355.34 1,355.34 1,355.34 29.1K
10:28 1,356.34 1,356.34 1,356.34 1,356.34 38.7K
10:29 1,356.49 1,356.49 1,356.49 1,356.49 18.8K
10:30 1,356.41 1,356.41 1,356.41 1,356.41 24.1K
10:31 1,357.38 1,357.38 1,357.38 1,357.38 89.8K
10:32 1,357.90 1,357.90 1,357.90 1,357.90 22.7K
10:33 1,358.08 1,358.08 1,358.08 1,358.08 16.8K
10:34 1,357.73 1,357.73 1,357.73 1,357.73 12.1K
10:35 1,357.72 1,357.72 1,357.72 1,357.72 81.9K
10:36 1,356.86 1,356.86 1,356.86 1,356.86 18.8K
10:37 1,357.09 1,357.09 1,357.09 1,357.09 10.0K
10:38 1,356.60 1,356.60 1,356.60 1,356.60 35.4K
10:39 1,357.03 1,357.03 1,357.03 1,357.03 21.4K
10:40 1,356.87 1,356.87 1,356.87 1,356.87 8.6K
10:41 1,356.62 1,356.62 1,356.62 1,356.62 13.5K
10:42 1,356.67 1,356.67 1,356.67 1,356.67 20.3K
10:43 1,356.50 1,356.50 1,356.50 1,356.50 13.5K
10:44 1,355.93 1,355.93 1,355.93 1,355.93 28.9K
10:45 1,355.32 1,355.32 1,355.32 1,355.32 26.8K
10:46 1,354.47 1,354.47 1,354.47 1,354.47 19.3K
10:47 1,354.74 1,354.74 1,354.74 1,354.74 17.6K
10:48 1,355.36 1,355.36 1,355.36 1,355.36 19.4K
10:49 1,355.64 1,355.64 1,355.64 1,355.64 44.0K
10:50 1,356.17 1,356.17 1,356.17 1,356.17 24.5K
10:51 1,356.15 1,356.15 1,356.15 1,356.15 18.3K
10:52 1,356.54 1,356.54 1,356.54 1,356.54 14.8K
10:53 1,356.43 1,356.43 1,356.43 1,356.43 21.1K
10:54 1,356.62 1,356.62 1,356.62 1,356.62 8.7K
10:55 1,356.47 1,356.47 1,356.47 1,356.47 40.8K
10:56 1,356.22 1,356.22 1,356.22 1,356.22 14.4K
10:57 1,355.21 1,355.21 1,355.21 1,355.21 13.4K
10:58 1,354.95 1,354.95 1,354.95 1,354.95 23.8K
10:59 1,355.07 1,355.07 1,355.07 1,355.07 14.6K
11:00 1,355.01 1,355.01 1,355.01 1,355.01 46.4K
11:01 1,354.83 1,354.83 1,354.83 1,354.83 25.4K
11:02 1,354.77 1,354.77 1,354.77 1,354.77 34.4K
11:03 1,354.37 1,354.37 1,354.37 1,354.37 15.8K
11:04 1,353.81 1,353.81 1,353.81 1,353.81 25.5K
11:05 1,353.45 1,353.45 1,353.45 1,353.45 9.9K
11:06 1,353.39 1,353.39 1,353.39 1,353.39 15.2K
11:07 1,353.40 1,353.40 1,353.40 1,353.40 26.9K
11:08 1,353.38 1,353.38 1,353.38 1,353.38 8.7K
11:09 1,353.09 1,353.09 1,353.09 1,353.09 21.2K
11:10 1,352.90 1,352.90 1,352.90 1,352.90 8.2K
11:11 1,352.93 1,352.93 1,352.93 1,352.93 25.2K
11:12 1,353.42 1,353.42 1,353.42 1,353.42 29.9K
11:13 1,353.10 1,353.10 1,353.10 1,353.10 40.1K
11:14 1,353.32 1,353.32 1,353.32 1,353.32 23.1K
11:15 1,353.67 1,353.67 1,353.67 1,353.67 18.4K
11:16 1,354.14 1,354.14 1,354.14 1,354.14 15.1K
11:17 1,354.62 1,354.62 1,354.62 1,354.62 13.9K
11:18 1,354.73 1,354.73 1,354.73 1,354.73 23.0K
11:19 1,354.49 1,354.49 1,354.49 1,354.49 15.2K
11:20 1,354.45 1,354.45 1,354.45 1,354.45 9.9K
11:21 1,354.26 1,354.26 1,354.26 1,354.26 8.9K
11:22 1,353.67 1,353.67 1,353.67 1,353.67 24.7K
11:23 1,353.28 1,353.28 1,353.28 1,353.28 20.8K
11:24 1,353.37 1,353.37 1,353.37 1,353.37 17.4K
11:25 1,353.65 1,353.65 1,353.65 1,353.65 29.0K
11:26 1,353.86 1,353.86 1,353.86 1,353.86 330.0K
11:27 1,352.82 1,352.82 1,352.82 1,352.82 23.5K
11:28 1,352.80 1,352.80 1,352.80 1,352.80 16.6K
11:29 1,352.77 1,352.77 1,352.77 1,352.77 20.6K
11:30 1,352.71 1,352.71 1,352.71 1,352.71 11.6K
11:31 1,353.02 1,353.02 1,353.02 1,353.02 13.3K
11:32 1,352.78 1,352.78 1,352.78 1,352.78 14.5K
11:33 1,352.72 1,352.72 1,352.72 1,352.72 34.2K
11:34 1,352.59 1,352.59 1,352.59 1,352.59 15.5K
11:35 1,352.49 1,352.49 1,352.49 1,352.49 43.3K
11:36 1,352.37 1,352.37 1,352.37 1,352.37 18.5K
11:37 1,352.60 1,352.60 1,352.60 1,352.60 14.7K
11:38 1,352.37 1,352.37 1,352.37 1,352.37 15.2K
11:39 1,352.09 1,352.09 1,352.09 1,352.09 19.9K
11:40 1,351.49 1,351.49 1,351.49 1,351.49 34.8K
11:41 1,351.52 1,351.52 1,351.52 1,351.52 183.8K
11:42 1,351.35 1,351.35 1,351.35 1,351.35 24.7K
11:43 1,350.55 1,350.55 1,350.55 1,350.55 27.8K
11:44 1,350.34 1,350.34 1,350.34 1,350.34 17.9K
11:45 1,350.48 1,350.48 1,350.48 1,350.48 14.6K
11:46 1,350.04 1,350.04 1,350.04 1,350.04 28.3K
11:47 1,350.27 1,350.27 1,350.27 1,350.27 34.4K
11:48 1,350.11 1,350.11 1,350.11 1,350.11 10.9K
11:49 1,349.67 1,349.67 1,349.67 1,349.67 78.4K
11:50 1,350.43 1,350.43 1,350.43 1,350.43 13.5K
11:51 1,350.74 1,350.74 1,350.74 1,350.74 45.0K
11:52 1,349.94 1,349.94 1,349.94 1,349.94 13.7K
11:53 1,349.56 1,349.56 1,349.56 1,349.56 26.2K
11:54 1,349.38 1,349.38 1,349.38 1,349.38 21.8K
11:55 1,348.91 1,348.91 1,348.91 1,348.91 22.7K
11:56 1,348.17 1,348.17 1,348.17 1,348.17 17.4K
11:57 1,348.01 1,348.01 1,348.01 1,348.01 22.3K
11:58 1,347.06 1,347.06 1,347.06 1,347.06 66.1K
11:59 1,347.05 1,347.05 1,347.05 1,347.05 19.4K
12:00 1,347.72 1,347.72 1,347.72 1,347.72 26.3K
12:01 1,347.90 1,347.90 1,347.90 1,347.90 42.6K
12:02 1,347.61 1,347.61 1,347.61 1,347.61 13.2K
12:03 1,347.34 1,347.34 1,347.34 1,347.34 6.4K
12:04 1,346.34 1,346.34 1,346.34 1,346.34 58.0K
12:05 1,346.64 1,346.64 1,346.64 1,346.64 9.8K
12:06 1,346.61 1,346.61 1,346.61 1,346.61 188.8K
12:07 1,346.33 1,346.33 1,346.33 1,346.33 41.1K
12:08 1,345.83 1,345.83 1,345.83 1,345.83 16.9K
12:09 1,345.48 1,345.48 1,345.48 1,345.48 60.9K
12:10 1,345.07 1,345.07 1,345.07 1,345.07 58.3K
12:11 1,345.11 1,345.11 1,345.11 1,345.11 24.6K
12:12 1,344.96 1,344.96 1,344.96 1,344.96 43.1K
12:13 1,345.18 1,345.18 1,345.18 1,345.18 74.1K
12:14 1,345.19 1,345.19 1,345.19 1,345.19 15.9K
12:15 1,345.97 1,345.97 1,345.97 1,345.97 17.0K
12:16 1,346.52 1,346.52 1,346.52 1,346.52 11.8K
12:17 1,346.32 1,346.32 1,346.32 1,346.32 19.9K
12:18 1,346.54 1,346.54 1,346.54 1,346.54 31.2K
12:19 1,346.56 1,346.56 1,346.56 1,346.56 35.7K
12:20 1,347.21 1,347.21 1,347.21 1,347.21 81.4K
12:21 1,347.66 1,347.66 1,347.66 1,347.66 33.2K
12:22 1,348.63 1,348.63 1,348.63 1,348.63 20.5K
12:23 1,348.58 1,348.58 1,348.58 1,348.58 4.4K
12:24 1,348.58 1,348.58 1,348.58 1,348.58 21.5K
12:25 1,349.01 1,349.01 1,349.01 1,349.01 11.8K
12:26 1,349.20 1,349.20 1,349.20 1,349.20 21.6K
12:27 1,349.36 1,349.36 1,349.36 1,349.36 42.3K
12:28 1,349.83 1,349.83 1,349.83 1,349.83 15.0K
12:29 1,348.61 1,348.61 1,348.61 1,348.61 18.7K
12:30 1,348.75 1,348.75 1,348.75 1,348.75 51.1K
12:31 1,348.27 1,348.27 1,348.27 1,348.27 22.5K
12:32 1,348.03 1,348.03 1,348.03 1,348.03 88.9K
12:33 1,347.99 1,347.99 1,347.99 1,347.99 65.3K
12:34 1,347.43 1,347.43 1,347.43 1,347.43 14.8K
12:35 1,347.74 1,347.74 1,347.74 1,347.74 9.3K
12:36 1,348.04 1,348.04 1,348.04 1,348.04 31.5K
12:37 1,347.79 1,347.79 1,347.79 1,347.79 11.7K
12:38 1,347.93 1,347.93 1,347.93 1,347.93 10.1K
12:39 1,348.04 1,348.04 1,348.04 1,348.04 14.8K
12:40 1,347.94 1,347.94 1,347.94 1,347.94 8.5K
12:41 1,347.65 1,347.65 1,347.65 1,347.65 21.1K
12:42 1,347.06 1,347.06 1,347.06 1,347.06 37.0K
12:43 1,346.59 1,346.59 1,346.59 1,346.59 12.1K
12:44 1,347.40 1,347.40 1,347.40 1,347.40 14.1K
12:45 1,347.52 1,347.52 1,347.52 1,347.52 18.6K
12:46 1,349.05 1,349.05 1,349.05 1,349.05 19.0K
12:47 1,350.03 1,350.03 1,350.03 1,350.03 32.4K
12:48 1,350.41 1,350.41 1,350.41 1,350.41 9.7K
12:49 1,350.59 1,350.59 1,350.59 1,350.59 6.5K
12:50 1,349.63 1,349.63 1,349.63 1,349.63 18.7K
12:51 1,350.00 1,350.00 1,350.00 1,350.00 7.8K
12:52 1,350.20 1,350.20 1,350.20 1,350.20 8.9K
12:53 1,349.63 1,349.63 1,349.63 1,349.63 32.6K
12:54 1,350.27 1,350.27 1,350.27 1,350.27 12.3K
12:55 1,350.12 1,350.12 1,350.12 1,350.12 48.1K
12:56 1,349.94 1,349.94 1,349.94 1,349.94 22.3K
12:57 1,349.77 1,349.77 1,349.77 1,349.77 29.8K
12:58 1,349.95 1,349.95 1,349.95 1,349.95 23.9K
12:59 1,350.04 1,350.04 1,350.04 1,350.04 20.6K
13:00 1,349.88 1,349.88 1,349.88 1,349.88 18.3K
13:01 1,349.64 1,349.64 1,349.64 1,349.64 28.2K
13:02 1,349.17 1,349.17 1,349.17 1,349.17 32.9K
13:03 1,349.44 1,349.44 1,349.44 1,349.44 17.1K
13:04 1,349.79 1,349.79 1,349.79 1,349.79 12.6K
13:05 1,350.13 1,350.13 1,350.13 1,350.13 11.0K
13:06 1,349.94 1,349.94 1,349.94 1,349.94 36.3K
13:07 1,349.84 1,349.84 1,349.84 1,349.84 8.2K
13:08 1,350.06 1,350.06 1,350.06 1,350.06 20.9K
13:09 1,349.55 1,349.55 1,349.55 1,349.55 27.5K
13:10 1,349.34 1,349.34 1,349.34 1,349.34 14.8K
13:11 1,349.57 1,349.57 1,349.57 1,349.57 16.3K
13:12 1,349.44 1,349.44 1,349.44 1,349.44 13.6K
13:13 1,349.39 1,349.39 1,349.39 1,349.39 19.0K
13:14 1,349.75 1,349.75 1,349.75 1,349.75 24.3K
13:15 1,349.49 1,349.49 1,349.49 1,349.49 43.0K
13:16 1,349.97 1,349.97 1,349.97 1,349.97 11.7K
13:17 1,351.07 1,351.07 1,351.07 1,351.07 85.6K
13:18 1,350.36 1,350.36 1,350.36 1,350.36 13.0K
13:19 1,350.63 1,350.63 1,350.63 1,350.63 44.9K
13:20 1,350.53 1,350.53 1,350.53 1,350.53 23.6K
13:21 1,350.26 1,350.26 1,350.26 1,350.26 15.0K
13:22 1,350.10 1,350.10 1,350.10 1,350.10 8.4K
13:23 1,349.50 1,349.50 1,349.50 1,349.50 19.8K
13:24 1,349.64 1,349.64 1,349.64 1,349.64 9.2K
13:25 1,349.40 1,349.40 1,349.40 1,349.40 6.4K
13:26 1,349.48 1,349.48 1,349.48 1,349.48 17.3K
13:27 1,349.44 1,349.44 1,349.44 1,349.44 9.5K
13:28 1,349.67 1,349.67 1,349.67 1,349.67 43.9K
13:29 1,349.56 1,349.56 1,349.56 1,349.56 18.5K
13:30 1,349.25 1,349.25 1,349.25 1,349.25 31.6K
13:31 1,349.01 1,349.01 1,349.01 1,349.01 29.9K
13:32 1,348.75 1,348.75 1,348.75 1,348.75 119.6K
13:33 1,348.42 1,348.42 1,348.42 1,348.42 33.5K
13:34 1,348.43 1,348.43 1,348.43 1,348.43 25.5K
13:35 1,348.34 1,348.34 1,348.34 1,348.34 26.8K
13:36 1,348.13 1,348.13 1,348.13 1,348.13 34.3K
13:37 1,348.14 1,348.14 1,348.14 1,348.14 8.0K
13:38 1,347.85 1,347.85 1,347.85 1,347.85 19.9K
13:39 1,347.87 1,347.87 1,347.87 1,347.87 10.7K
13:40 1,347.72 1,347.72 1,347.72 1,347.72 33.2K
13:41 1,348.21 1,348.21 1,348.21 1,348.21 41.1K
13:42 1,348.29 1,348.29 1,348.29 1,348.29 25.4K
13:43 1,347.79 1,347.79 1,347.79 1,347.79 21.4K
13:44 1,348.11 1,348.11 1,348.11 1,348.11 2.8K
13:45 1,348.16 1,348.16 1,348.16 1,348.16 12.5K
13:46 1,348.02 1,348.02 1,348.02 1,348.02 40.4K
13:47 1,348.24 1,348.24 1,348.24 1,348.24 20.3K
13:48 1,348.11 1,348.11 1,348.11 1,348.11 6.5K
13:49 1,348.23 1,348.23 1,348.23 1,348.23 15.9K
13:50 1,348.23 1,348.23 1,348.23 1,348.23 25.3K
13:51 1,348.46 1,348.46 1,348.46 1,348.46 20.2K
13:52 1,348.64 1,348.64 1,348.64 1,348.64 14.8K
13:53 1,348.47 1,348.47 1,348.47 1,348.47 31.5K
13:54 1,348.32 1,348.32 1,348.32 1,348.32 13.4K
13:55 1,348.26 1,348.26 1,348.26 1,348.26 7.9K
13:56 1,348.16 1,348.16 1,348.16 1,348.16 9.2K
13:57 1,348.44 1,348.44 1,348.44 1,348.44 8.2K
13:58 1,348.21 1,348.21 1,348.21 1,348.21 22.6K
13:59 1,348.39 1,348.39 1,348.39 1,348.39 7.3K
14:00 1,348.20 1,348.20 1,348.20 1,348.20 15.9K
14:01 1,348.15 1,348.15 1,348.15 1,348.15 10.7K
14:02 1,348.64 1,348.64 1,348.64 1,348.64 25.9K
14:03 1,348.23 1,348.23 1,348.23 1,348.23 17.6K
14:04 1,347.89 1,347.89 1,347.89 1,347.89 35.1K
14:05 1,347.95 1,347.95 1,347.95 1,347.95 38.4K
14:06 1,348.06 1,348.06 1,348.06 1,348.06 132.5K
14:07 1,348.07 1,348.07 1,348.07 1,348.07 12.3K
14:08 1,348.23 1,348.23 1,348.23 1,348.23 9.9K
14:09 1,348.40 1,348.40 1,348.40 1,348.40 13.2K
14:10 1,348.16 1,348.16 1,348.16 1,348.16 9.3K
14:11 1,348.19 1,348.19 1,348.19 1,348.19 15.6K
14:12 1,347.55 1,347.55 1,347.55 1,347.55 30.8K
14:13 1,347.25 1,347.25 1,347.25 1,347.25 25.8K
14:14 1,347.13 1,347.13 1,347.13 1,347.13 17.4K
14:15 1,347.22 1,347.22 1,347.22 1,347.22 8.6K
14:16 1,346.94 1,346.94 1,346.94 1,346.94 18.2K
14:17 1,346.37 1,346.37 1,346.37 1,346.37 94.1K
14:18 1,345.57 1,345.57 1,345.57 1,345.57 54.0K
14:19 1,345.60 1,345.60 1,345.60 1,345.60 45.4K
14:20 1,345.13 1,345.13 1,345.13 1,345.13 29.6K
14:21 1,345.98 1,345.98 1,345.98 1,345.98 31.8K
14:22 1,346.11 1,346.11 1,346.11 1,346.11 29.4K
14:23 1,345.71 1,345.71 1,345.71 1,345.71 20.6K
14:24 1,344.86 1,344.86 1,344.86 1,344.86 35.4K
14:25 1,345.53 1,345.53 1,345.53 1,345.53 46.7K
14:26 1,346.09 1,346.09 1,346.09 1,346.09 14.8K
14:27 1,346.54 1,346.54 1,346.54 1,346.54 24.0K
14:28 1,346.45 1,346.45 1,346.45 1,346.45 12.7K
14:29 1,346.05 1,346.05 1,346.05 1,346.05 45.9K
14:30 1,346.00 1,346.00 1,346.00 1,346.00 12.9K
14:31 1,345.84 1,345.84 1,345.84 1,345.84 11.1K
14:32 1,345.89 1,345.89 1,345.89 1,345.89 12.3K
14:33 1,345.83 1,345.83 1,345.83 1,345.83 15.5K
14:34 1,345.13 1,345.13 1,345.13 1,345.13 236.4K
14:35 1,345.26 1,345.26 1,345.26 1,345.26 44.0K
14:36 1,345.05 1,345.05 1,345.05 1,345.05 13.8K
14:37 1,344.52 1,344.52 1,344.52 1,344.52 31.1K
14:38 1,344.29 1,344.29 1,344.29 1,344.29 14.8K
14:39 1,344.27 1,344.27 1,344.27 1,344.27 8.4K
14:40 1,344.30 1,344.30 1,344.30 1,344.30 108.4K
14:41 1,344.78 1,344.78 1,344.78 1,344.78 17.9K
14:42 1,345.06 1,345.06 1,345.06 1,345.06 13.6K
14:43 1,345.33 1,345.33 1,345.33 1,345.33 22.6K
14:44 1,346.55 1,346.55 1,346.55 1,346.55 21.9K
14:45 1,347.01 1,347.01 1,347.01 1,347.01 11.9K
14:46 1,348.39 1,348.39 1,348.39 1,348.39 35.2K
14:47 1,348.45 1,348.45 1,348.45 1,348.45 15.6K
14:48 1,348.83 1,348.83 1,348.83 1,348.83 18.8K
14:49 1,348.98 1,348.98 1,348.98 1,348.98 36.9K
14:50 1,349.03 1,349.03 1,349.03 1,349.03 39.0K
14:51 1,349.17 1,349.17 1,349.17 1,349.17 14.3K
14:52 1,348.25 1,348.25 1,348.25 1,348.25 16.3K
14:53 1,347.68 1,347.68 1,347.68 1,347.68 20.6K
14:54 1,347.55 1,347.55 1,347.55 1,347.55 11.8K
14:55 1,347.60 1,347.60 1,347.60 1,347.60 13.0K
14:56 1,347.94 1,347.94 1,347.94 1,347.94 28.6K
14:57 1,348.56 1,348.56 1,348.56 1,348.56 316.6K
14:58 1,348.52 1,348.52 1,348.52 1,348.52 31.3K
14:59 1,349.25 1,349.25 1,349.25 1,349.25 17.0K
15:00 1,350.21 1,350.21 1,350.21 1,350.21 34.6K
15:01 1,350.71 1,350.71 1,350.71 1,350.71 43.0K
15:02 1,351.16 1,351.16 1,351.16 1,351.16 24.9K
15:03 1,351.50 1,351.50 1,351.50 1,351.50 13.9K
15:04 1,351.73 1,351.73 1,351.73 1,351.73 19.7K
15:05 1,351.79 1,351.79 1,351.79 1,351.79 15.8K
15:06 1,352.03 1,352.03 1,352.03 1,352.03 19.2K
15:07 1,352.99 1,352.99 1,352.99 1,352.99 32.1K
15:08 1,351.98 1,351.98 1,351.98 1,351.98 43.6K
15:09 1,351.88 1,351.88 1,351.88 1,351.88 11.2K
15:10 1,351.51 1,351.51 1,351.51 1,351.51 82.4K
15:11 1,351.61 1,351.61 1,351.61 1,351.61 44.6K
15:12 1,351.94 1,351.94 1,351.94 1,351.94 62.0K
15:13 1,351.87 1,351.87 1,351.87 1,351.87 25.3K
15:14 1,351.87 1,351.87 1,351.87 1,351.87 39.6K
15:15 1,351.87 1,351.87 1,351.87 1,351.87 33.4K
15:16 1,351.97 1,351.97 1,351.97 1,351.97 72.0K
15:17 1,351.97 1,351.97 1,351.97 1,351.97 49.0K
15:18 1,352.73 1,352.73 1,352.73 1,352.73 31.6K
15:19 1,352.57 1,352.57 1,352.57 1,352.57 41.2K
15:20 1,352.89 1,352.89 1,352.89 1,352.89 12.4K
15:21 1,352.90 1,352.90 1,352.90 1,352.90 64.8K
15:22 1,352.88 1,352.88 1,352.88 1,352.88 22.1K
15:23 1,352.72 1,352.72 1,352.72 1,352.72 50.2K
15:24 1,352.78 1,352.78 1,352.78 1,352.78 10.9K
15:25 1,353.26 1,353.26 1,353.26 1,353.26 56.9K
15:26 1,353.03 1,353.03 1,353.03 1,353.03 49.9K
15:27 1,353.22 1,353.22 1,353.22 1,353.22 12.6K
15:28 1,353.46 1,353.46 1,353.46 1,353.46 28.2K
15:29 1,352.89 1,352.89 1,352.89 1,352.89 16.2K
15:30 1,351.76 1,351.76 1,351.76 1,351.76 46.3K
15:31 1,352.38 1,352.38 1,352.38 1,352.38 52.6K
15:32 1,350.83 1,350.83 1,350.83 1,350.83 73.4K
15:33 1,349.94 1,349.94 1,349.94 1,349.94 44.1K
15:34 1,349.02 1,349.02 1,349.02 1,349.02 42.2K
15:35 1,348.35 1,348.35 1,348.35 1,348.35 93.0K
15:36 1,348.05 1,348.05 1,348.05 1,348.05 35.4K
15:37 1,348.15 1,348.15 1,348.15 1,348.15 71.1K
15:38 1,348.48 1,348.48 1,348.48 1,348.48 22.4K
15:39 1,349.03 1,349.03 1,349.03 1,349.03 52.9K
15:40 1,348.56 1,348.56 1,348.56 1,348.56 28.5K
15:41 1,348.79 1,348.79 1,348.79 1,348.79 22.6K
15:42 1,347.43 1,347.43 1,347.43 1,347.43 22.0K
15:43 1,347.24 1,347.24 1,347.24 1,347.24 26.8K
15:44 1,345.77 1,345.77 1,345.77 1,345.77 57.3K
15:45 1,344.49 1,344.49 1,344.49 1,344.49 31.9K
15:46 1,344.60 1,344.60 1,344.60 1,344.60 84.6K
15:47 1,345.33 1,345.33 1,345.33 1,345.33 32.9K
15:48 1,345.01 1,345.01 1,345.01 1,345.01 48.0K
15:49 1,345.63 1,345.63 1,345.63 1,345.63 75.0K
15:50 1,345.04 1,345.04 1,345.04 1,345.04 61.3K
15:51 1,347.34 1,347.34 1,347.34 1,347.34 65.8K
15:52 1,348.75 1,348.75 1,348.75 1,348.75 56.1K
15:53 1,349.07 1,349.07 1,349.07 1,349.07 68.1K
15:54 1,348.69 1,348.69 1,348.69 1,348.69 64.7K
15:55 1,349.55 1,349.55 1,349.55 1,349.55 49.2K
15:56 1,351.03 1,351.03 1,351.03 1,351.03 45.1K
15:57 1,351.93 1,351.93 1,351.93 1,351.93 45.1K
15:58 1,351.91 1,351.91 1,351.91 1,351.91 50.5K
15:59 1,351.89 1,351.89 1,351.89 1,351.89 47.9K
16:00 1,351.46 1,351.46 1,351.46 1,351.46 56.5K
16:01 1,351.42 1,351.42 1,351.42 1,351.42 48.1K
16:02 1,351.37 1,351.37 1,351.37 1,351.37 64.8K
16:03 1,351.86 1,351.86 1,351.86 1,351.86 26.0K
16:04 1,350.82 1,350.82 1,350.82 1,350.82 56.0K
16:05 1,350.71 1,350.71 1,350.71 1,350.71 43.1K
16:06 1,350.51 1,350.51 1,350.51 1,350.51 29.7K
16:07 1,350.99 1,350.99 1,350.99 1,350.99 25.0K
16:08 1,349.01 1,349.01 1,349.01 1,349.01 36.9K
16:09 1,350.04 1,350.04 1,350.04 1,350.04 43.5K
16:10 1,350.14 1,350.14 1,350.14 1,350.14 33.0K
16:11 1,349.82 1,349.82 1,349.82 1,349.82 36.0K
16:12 1,348.94 1,348.94 1,348.94 1,348.94 27.8K
16:13 1,348.56 1,348.56 1,348.56 1,348.56 21.4K
16:14 1,347.58 1,347.58 1,347.58 1,347.58 71.4K
16:15 1,348.53 1,348.53 1,348.53 1,348.53 173.8K
16:16 1,348.35 1,348.35 1,348.35 1,348.35 25.5K
16:17 1,347.54 1,347.54 1,347.54 1,347.54 24.3K
16:18 1,347.62 1,347.62 1,347.62 1,347.62 19.6K
16:19 1,346.75 1,346.75 1,346.75 1,346.75 24.6K
16:20 1,346.39 1,346.39 1,346.39 1,346.39 37.8K
16:21 1,346.65 1,346.65 1,346.65 1,346.65 25.9K
16:22 1,346.09 1,346.09 1,346.09 1,346.09 38.5K
16:23 1,346.31 1,346.31 1,346.31 1,346.31 12.7K
16:24 1,346.02 1,346.02 1,346.02 1,346.02 27.0K
16:25 1,345.80 1,345.80 1,345.80 1,345.80 26.7K
16:26 1,346.01 1,346.01 1,346.01 1,346.01 43.3K
16:27 1,346.03 1,346.03 1,346.03 1,346.03 199.0K
16:28 1,346.45 1,346.45 1,346.45 1,346.45 104.6K
16:29 1,346.18 1,346.18 1,346.18 1,346.18 74.1K
16:30 1,346.21 1,346.21 1,346.21 1,346.21 29.5K
16:31 1,346.77 1,346.77 1,346.77 1,346.77 34.0K
16:32 1,347.44 1,347.44 1,347.44 1,347.44 20.1K
16:33 1,348.76 1,348.76 1,348.76 1,348.76 50.0K
16:34 1,349.90 1,349.90 1,349.90 1,349.90 25.8K
16:35 1,349.48 1,349.48 1,349.48 1,349.48 54.2K
16:36 1,349.19 1,349.19 1,349.19 1,349.19 68.7K
16:37 1,349.46 1,349.46 1,349.46 1,349.46 108.7K
16:38 1,350.34 1,350.34 1,350.34 1,350.34 52.4K
16:39 1,351.02 1,351.02 1,351.02 1,351.02 32.5K
16:40 1,351.85 1,351.85 1,351.85 1,351.85 37.4K
16:41 1,352.06 1,352.06 1,352.06 1,352.06 55.4K
16:42 1,352.18 1,352.18 1,352.18 1,352.18 191.1K
16:43 1,351.34 1,351.34 1,351.34 1,351.34 46.6K
16:44 1,351.16 1,351.16 1,351.16 1,351.16 54.7K
16:45 1,350.81 1,350.81 1,350.81 1,350.81 36.6K
16:46 1,350.27 1,350.27 1,350.27 1,350.27 199.6K
16:47 1,351.09 1,351.09 1,351.09 1,351.09 28.9K
16:48 1,350.57 1,350.57 1,350.57 1,350.57 56.0K
16:49 1,351.33 1,351.33 1,351.33 1,351.33 47.0K
16:50 1,351.04 1,351.04 1,351.04 1,351.04 60.8K
16:51 1,350.94 1,350.94 1,350.94 1,350.94 108.8K
16:52 1,350.04 1,350.04 1,350.04 1,350.04 60.2K
16:53 1,349.66 1,349.66 1,349.66 1,349.66 63.0K
16:54 1,350.81 1,350.81 1,350.81 1,350.81 50.4K
16:55 1,350.70 1,350.70 1,350.70 1,350.70 35.4K
16:59 1,351.01 1,351.01 1,351.01 1,351.01 8,849.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし