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 1,374.97 1,374.97 1,374.97 1,374.97 1,003.0K
09:01 1,374.76 1,374.76 1,374.76 1,374.76 173.1K
09:02 1,372.21 1,372.21 1,372.21 1,372.21 120.6K
09:03 1,372.44 1,372.44 1,372.44 1,372.44 99.5K
09:04 1,370.41 1,370.41 1,370.41 1,370.41 84.8K
09:05 1,372.15 1,372.15 1,372.15 1,372.15 89.0K
09:06 1,372.91 1,372.91 1,372.91 1,372.91 96.0K
09:07 1,372.79 1,372.79 1,372.79 1,372.79 79.0K
09:08 1,371.07 1,371.07 1,371.07 1,371.07 60.5K
09:09 1,371.62 1,371.62 1,371.62 1,371.62 56.0K
09:10 1,370.04 1,370.04 1,370.04 1,370.04 105.6K
09:11 1,368.72 1,368.72 1,368.72 1,368.72 38.8K
09:12 1,369.19 1,369.19 1,369.19 1,369.19 24.9K
09:13 1,369.64 1,369.64 1,369.64 1,369.64 51.9K
09:14 1,370.16 1,370.16 1,370.16 1,370.16 58.5K
09:15 1,369.53 1,369.53 1,369.53 1,369.53 58.8K
09:16 1,368.36 1,368.36 1,368.36 1,368.36 45.5K
09:17 1,368.89 1,368.89 1,368.89 1,368.89 36.4K
09:18 1,368.78 1,368.78 1,368.78 1,368.78 48.9K
09:19 1,367.49 1,367.49 1,367.49 1,367.49 51.7K
09:20 1,368.79 1,368.79 1,368.79 1,368.79 30.3K
09:21 1,367.42 1,367.42 1,367.42 1,367.42 74.1K
09:22 1,367.56 1,367.56 1,367.56 1,367.56 35.4K
09:23 1,367.46 1,367.46 1,367.46 1,367.46 30.9K
09:24 1,366.95 1,366.95 1,366.95 1,366.95 38.1K
09:25 1,367.08 1,367.08 1,367.08 1,367.08 40.6K
09:26 1,367.92 1,367.92 1,367.92 1,367.92 28.9K
09:27 1,366.94 1,366.94 1,366.94 1,366.94 51.4K
09:28 1,366.55 1,366.55 1,366.55 1,366.55 50.9K
09:29 1,365.84 1,365.84 1,365.84 1,365.84 35.9K
09:30 1,366.05 1,366.05 1,366.05 1,366.05 44.4K
09:31 1,365.56 1,365.56 1,365.56 1,365.56 27.1K
09:32 1,364.43 1,364.43 1,364.43 1,364.43 44.1K
09:33 1,364.40 1,364.40 1,364.40 1,364.40 11.4K
09:34 1,363.39 1,363.39 1,363.39 1,363.39 55.8K
09:35 1,363.30 1,363.30 1,363.30 1,363.30 64.4K
09:36 1,362.42 1,362.42 1,362.42 1,362.42 29.8K
09:37 1,362.07 1,362.07 1,362.07 1,362.07 36.8K
09:38 1,361.79 1,361.79 1,361.79 1,361.79 35.6K
09:39 1,362.75 1,362.75 1,362.75 1,362.75 19.5K
09:40 1,363.82 1,363.82 1,363.82 1,363.82 10.7K
09:41 1,364.91 1,364.91 1,364.91 1,364.91 40.1K
09:42 1,366.08 1,366.08 1,366.08 1,366.08 20.0K
09:43 1,365.58 1,365.58 1,365.58 1,365.58 66.6K
09:44 1,365.12 1,365.12 1,365.12 1,365.12 19.0K
09:45 1,364.84 1,364.84 1,364.84 1,364.84 44.5K
09:46 1,362.76 1,362.76 1,362.76 1,362.76 27.3K
09:47 1,362.50 1,362.50 1,362.50 1,362.50 34.9K
09:48 1,363.11 1,363.11 1,363.11 1,363.11 26.2K
09:49 1,364.15 1,364.15 1,364.15 1,364.15 15.0K
09:50 1,363.88 1,363.88 1,363.88 1,363.88 54.1K
09:51 1,364.50 1,364.50 1,364.50 1,364.50 24.5K
09:52 1,364.25 1,364.25 1,364.25 1,364.25 33.8K
09:53 1,364.26 1,364.26 1,364.26 1,364.26 28.8K
09:54 1,364.45 1,364.45 1,364.45 1,364.45 23.2K
09:55 1,364.12 1,364.12 1,364.12 1,364.12 18.1K
09:56 1,364.22 1,364.22 1,364.22 1,364.22 41.7K
09:57 1,364.31 1,364.31 1,364.31 1,364.31 78.2K
09:58 1,363.78 1,363.78 1,363.78 1,363.78 361.6K
09:59 1,363.62 1,363.62 1,363.62 1,363.62 14.2K
10:00 1,363.69 1,363.69 1,363.69 1,363.69 149.9K
10:01 1,363.41 1,363.41 1,363.41 1,363.41 67.8K
10:02 1,363.41 1,363.41 1,363.41 1,363.41 67.9K
10:03 1,363.63 1,363.63 1,363.63 1,363.63 32.1K
10:04 1,363.98 1,363.98 1,363.98 1,363.98 13.6K
10:05 1,365.01 1,365.01 1,365.01 1,365.01 27.5K
10:06 1,364.31 1,364.31 1,364.31 1,364.31 32.8K
10:07 1,364.77 1,364.77 1,364.77 1,364.77 38.3K
10:08 1,365.14 1,365.14 1,365.14 1,365.14 24.3K
10:09 1,365.70 1,365.70 1,365.70 1,365.70 27.9K
10:10 1,365.58 1,365.58 1,365.58 1,365.58 29.0K
10:11 1,365.91 1,365.91 1,365.91 1,365.91 39.5K
10:12 1,366.14 1,366.14 1,366.14 1,366.14 31.0K
10:13 1,366.21 1,366.21 1,366.21 1,366.21 29.9K
10:14 1,367.02 1,367.02 1,367.02 1,367.02 59.5K
10:15 1,367.25 1,367.25 1,367.25 1,367.25 12.3K
10:16 1,366.96 1,366.96 1,366.96 1,366.96 57.4K
10:17 1,367.73 1,367.73 1,367.73 1,367.73 16.5K
10:18 1,368.43 1,368.43 1,368.43 1,368.43 54.3K
10:19 1,368.52 1,368.52 1,368.52 1,368.52 52.8K
10:20 1,368.73 1,368.73 1,368.73 1,368.73 60.7K
10:21 1,368.74 1,368.74 1,368.74 1,368.74 15.8K
10:22 1,368.56 1,368.56 1,368.56 1,368.56 52.2K
10:23 1,368.30 1,368.30 1,368.30 1,368.30 29.6K
10:24 1,368.50 1,368.50 1,368.50 1,368.50 28.9K
10:25 1,368.36 1,368.36 1,368.36 1,368.36 31.8K
10:26 1,369.29 1,369.29 1,369.29 1,369.29 37.1K
10:27 1,369.43 1,369.43 1,369.43 1,369.43 39.4K
10:28 1,369.37 1,369.37 1,369.37 1,369.37 57.3K
10:29 1,369.05 1,369.05 1,369.05 1,369.05 8.5K
10:30 1,368.62 1,368.62 1,368.62 1,368.62 11.7K
10:31 1,368.53 1,368.53 1,368.53 1,368.53 12.7K
10:32 1,369.07 1,369.07 1,369.07 1,369.07 9.9K
10:33 1,370.00 1,370.00 1,370.00 1,370.00 48.7K
10:34 1,369.93 1,369.93 1,369.93 1,369.93 11.8K
10:35 1,370.26 1,370.26 1,370.26 1,370.26 20.6K
10:36 1,369.92 1,369.92 1,369.92 1,369.92 24.1K
10:37 1,369.99 1,369.99 1,369.99 1,369.99 28.5K
10:38 1,370.03 1,370.03 1,370.03 1,370.03 55.0K
10:39 1,369.77 1,369.77 1,369.77 1,369.77 27.3K
10:40 1,370.05 1,370.05 1,370.05 1,370.05 47.1K
10:41 1,370.45 1,370.45 1,370.45 1,370.45 27.0K
10:42 1,371.42 1,371.42 1,371.42 1,371.42 55.9K
10:43 1,371.73 1,371.73 1,371.73 1,371.73 36.1K
10:44 1,371.78 1,371.78 1,371.78 1,371.78 16.2K
10:45 1,372.27 1,372.27 1,372.27 1,372.27 20.7K
10:46 1,372.06 1,372.06 1,372.06 1,372.06 29.3K
10:47 1,371.83 1,371.83 1,371.83 1,371.83 28.9K
10:48 1,372.04 1,372.04 1,372.04 1,372.04 25.8K
10:49 1,371.65 1,371.65 1,371.65 1,371.65 9.5K
10:50 1,371.88 1,371.88 1,371.88 1,371.88 42.1K
10:51 1,372.02 1,372.02 1,372.02 1,372.02 50.9K
10:52 1,372.49 1,372.49 1,372.49 1,372.49 11.4K
10:53 1,372.23 1,372.23 1,372.23 1,372.23 76.7K
10:54 1,372.48 1,372.48 1,372.48 1,372.48 31.7K
10:55 1,372.06 1,372.06 1,372.06 1,372.06 24.0K
10:56 1,372.65 1,372.65 1,372.65 1,372.65 17.2K
10:57 1,372.34 1,372.34 1,372.34 1,372.34 20.1K
10:58 1,372.33 1,372.33 1,372.33 1,372.33 12.7K
10:59 1,372.30 1,372.30 1,372.30 1,372.30 38.9K
11:00 1,372.20 1,372.20 1,372.20 1,372.20 13.8K
11:01 1,372.55 1,372.55 1,372.55 1,372.55 25.9K
11:02 1,373.24 1,373.24 1,373.24 1,373.24 17.5K
11:03 1,373.81 1,373.81 1,373.81 1,373.81 19.8K
11:04 1,373.82 1,373.82 1,373.82 1,373.82 34.9K
11:05 1,373.16 1,373.16 1,373.16 1,373.16 22.7K
11:06 1,373.46 1,373.46 1,373.46 1,373.46 45.3K
11:07 1,373.50 1,373.50 1,373.50 1,373.50 34.2K
11:08 1,373.57 1,373.57 1,373.57 1,373.57 44.7K
11:09 1,373.70 1,373.70 1,373.70 1,373.70 17.4K
11:10 1,373.14 1,373.14 1,373.14 1,373.14 11.7K
11:11 1,373.62 1,373.62 1,373.62 1,373.62 19.5K
11:12 1,373.21 1,373.21 1,373.21 1,373.21 33.7K
11:13 1,373.56 1,373.56 1,373.56 1,373.56 56.2K
11:14 1,373.35 1,373.35 1,373.35 1,373.35 21.1K
11:15 1,372.99 1,372.99 1,372.99 1,372.99 32.7K
11:16 1,372.44 1,372.44 1,372.44 1,372.44 112.4K
11:17 1,372.42 1,372.42 1,372.42 1,372.42 17.8K
11:18 1,372.95 1,372.95 1,372.95 1,372.95 18.0K
11:19 1,373.11 1,373.11 1,373.11 1,373.11 19.4K
11:20 1,373.81 1,373.81 1,373.81 1,373.81 38.1K
11:21 1,374.46 1,374.46 1,374.46 1,374.46 29.4K
11:22 1,374.65 1,374.65 1,374.65 1,374.65 142.8K
11:23 1,374.89 1,374.89 1,374.89 1,374.89 8.0K
11:24 1,374.46 1,374.46 1,374.46 1,374.46 39.2K
11:25 1,374.34 1,374.34 1,374.34 1,374.34 44.0K
11:26 1,374.23 1,374.23 1,374.23 1,374.23 30.0K
11:27 1,374.39 1,374.39 1,374.39 1,374.39 68.9K
11:28 1,375.11 1,375.11 1,375.11 1,375.11 39.8K
11:29 1,374.92 1,374.92 1,374.92 1,374.92 30.0K
11:30 1,375.07 1,375.07 1,375.07 1,375.07 24.0K
11:31 1,375.18 1,375.18 1,375.18 1,375.18 12.4K
11:32 1,374.76 1,374.76 1,374.76 1,374.76 90.1K
11:33 1,374.94 1,374.94 1,374.94 1,374.94 11.9K
11:34 1,375.51 1,375.51 1,375.51 1,375.51 23.7K
11:35 1,375.47 1,375.47 1,375.47 1,375.47 34.3K
11:36 1,375.59 1,375.59 1,375.59 1,375.59 22.6K
11:37 1,375.43 1,375.43 1,375.43 1,375.43 38.0K
11:38 1,375.56 1,375.56 1,375.56 1,375.56 17.8K
11:39 1,376.01 1,376.01 1,376.01 1,376.01 36.6K
11:40 1,376.52 1,376.52 1,376.52 1,376.52 32.9K
11:41 1,376.30 1,376.30 1,376.30 1,376.30 17.3K
11:42 1,376.05 1,376.05 1,376.05 1,376.05 14.6K
11:43 1,375.98 1,375.98 1,375.98 1,375.98 8.4K
11:44 1,376.03 1,376.03 1,376.03 1,376.03 11.7K
11:45 1,376.18 1,376.18 1,376.18 1,376.18 8.6K
11:46 1,376.23 1,376.23 1,376.23 1,376.23 14.1K
11:47 1,376.37 1,376.37 1,376.37 1,376.37 12.9K
11:48 1,375.89 1,375.89 1,375.89 1,375.89 22.8K
11:49 1,376.12 1,376.12 1,376.12 1,376.12 19.9K
11:50 1,375.91 1,375.91 1,375.91 1,375.91 11.5K
11:51 1,375.35 1,375.35 1,375.35 1,375.35 24.5K
11:52 1,375.08 1,375.08 1,375.08 1,375.08 16.5K
11:53 1,374.80 1,374.80 1,374.80 1,374.80 18.3K
11:54 1,375.44 1,375.44 1,375.44 1,375.44 64.8K
11:55 1,375.13 1,375.13 1,375.13 1,375.13 32.4K
11:56 1,374.95 1,374.95 1,374.95 1,374.95 19.2K
11:57 1,374.94 1,374.94 1,374.94 1,374.94 6.4K
11:58 1,374.93 1,374.93 1,374.93 1,374.93 22.3K
11:59 1,374.80 1,374.80 1,374.80 1,374.80 20.6K
12:00 1,374.47 1,374.47 1,374.47 1,374.47 16.0K
12:01 1,373.04 1,373.04 1,373.04 1,373.04 42.1K
12:02 1,371.84 1,371.84 1,371.84 1,371.84 74.8K
12:03 1,371.77 1,371.77 1,371.77 1,371.77 26.1K
12:04 1,370.75 1,370.75 1,370.75 1,370.75 34.9K
12:05 1,371.80 1,371.80 1,371.80 1,371.80 21.7K
12:06 1,372.02 1,372.02 1,372.02 1,372.02 133.8K
12:07 1,372.08 1,372.08 1,372.08 1,372.08 20.1K
12:08 1,371.80 1,371.80 1,371.80 1,371.80 21.1K
12:09 1,371.71 1,371.71 1,371.71 1,371.71 36.1K
12:10 1,371.12 1,371.12 1,371.12 1,371.12 32.5K
12:11 1,371.44 1,371.44 1,371.44 1,371.44 72.4K
12:12 1,372.25 1,372.25 1,372.25 1,372.25 14.2K
12:13 1,372.26 1,372.26 1,372.26 1,372.26 35.0K
12:14 1,372.27 1,372.27 1,372.27 1,372.27 29.7K
12:15 1,371.64 1,371.64 1,371.64 1,371.64 35.1K
12:16 1,371.32 1,371.32 1,371.32 1,371.32 16.4K
12:17 1,371.31 1,371.31 1,371.31 1,371.31 16.1K
12:18 1,371.24 1,371.24 1,371.24 1,371.24 11.4K
12:19 1,371.37 1,371.37 1,371.37 1,371.37 30.4K
12:20 1,371.45 1,371.45 1,371.45 1,371.45 24.8K
12:21 1,370.67 1,370.67 1,370.67 1,370.67 31.0K
12:22 1,370.78 1,370.78 1,370.78 1,370.78 20.3K
12:23 1,370.94 1,370.94 1,370.94 1,370.94 6.4K
12:24 1,370.48 1,370.48 1,370.48 1,370.48 22.8K
12:25 1,370.38 1,370.38 1,370.38 1,370.38 86.4K
12:26 1,370.12 1,370.12 1,370.12 1,370.12 20.1K
12:27 1,369.61 1,369.61 1,369.61 1,369.61 74.2K
12:28 1,369.66 1,369.66 1,369.66 1,369.66 22.1K
12:29 1,370.21 1,370.21 1,370.21 1,370.21 14.5K
12:30 1,369.83 1,369.83 1,369.83 1,369.83 15.5K
12:31 1,369.76 1,369.76 1,369.76 1,369.76 16.6K
12:32 1,368.40 1,368.40 1,368.40 1,368.40 34.1K
12:33 1,368.56 1,368.56 1,368.56 1,368.56 15.0K
12:34 1,368.76 1,368.76 1,368.76 1,368.76 11.1K
12:35 1,369.23 1,369.23 1,369.23 1,369.23 15.5K
12:36 1,369.20 1,369.20 1,369.20 1,369.20 28.6K
12:37 1,369.43 1,369.43 1,369.43 1,369.43 10.6K
12:38 1,369.40 1,369.40 1,369.40 1,369.40 7.7K
12:39 1,369.13 1,369.13 1,369.13 1,369.13 42.9K
12:40 1,369.42 1,369.42 1,369.42 1,369.42 5.8K
12:41 1,369.69 1,369.69 1,369.69 1,369.69 45.6K
12:42 1,369.29 1,369.29 1,369.29 1,369.29 49.4K
12:43 1,369.07 1,369.07 1,369.07 1,369.07 6.5K
12:44 1,368.87 1,368.87 1,368.87 1,368.87 35.9K
12:45 1,368.44 1,368.44 1,368.44 1,368.44 16.1K
12:46 1,368.93 1,368.93 1,368.93 1,368.93 13.1K
12:47 1,369.78 1,369.78 1,369.78 1,369.78 11.6K
12:48 1,369.69 1,369.69 1,369.69 1,369.69 4.0K
12:49 1,369.45 1,369.45 1,369.45 1,369.45 31.3K
12:50 1,369.62 1,369.62 1,369.62 1,369.62 6.0K
12:51 1,369.40 1,369.40 1,369.40 1,369.40 87.3K
12:52 1,369.47 1,369.47 1,369.47 1,369.47 13.3K
12:53 1,368.92 1,368.92 1,368.92 1,368.92 18.1K
12:54 1,369.15 1,369.15 1,369.15 1,369.15 36.0K
12:55 1,369.14 1,369.14 1,369.14 1,369.14 69.1K
12:56 1,368.83 1,368.83 1,368.83 1,368.83 24.8K
12:57 1,368.75 1,368.75 1,368.75 1,368.75 11.6K
12:58 1,368.85 1,368.85 1,368.85 1,368.85 9.3K
12:59 1,368.44 1,368.44 1,368.44 1,368.44 15.8K
13:00 1,368.39 1,368.39 1,368.39 1,368.39 45.9K
13:01 1,368.65 1,368.65 1,368.65 1,368.65 227.4K
13:02 1,368.25 1,368.25 1,368.25 1,368.25 13.4K
13:03 1,367.89 1,367.89 1,367.89 1,367.89 14.3K
13:04 1,367.65 1,367.65 1,367.65 1,367.65 12.6K
13:05 1,367.40 1,367.40 1,367.40 1,367.40 21.1K
13:06 1,366.60 1,366.60 1,366.60 1,366.60 23.3K
13:07 1,366.89 1,366.89 1,366.89 1,366.89 11.1K
13:08 1,366.70 1,366.70 1,366.70 1,366.70 8.1K
13:09 1,366.48 1,366.48 1,366.48 1,366.48 19.4K
13:10 1,366.02 1,366.02 1,366.02 1,366.02 19.9K
13:11 1,366.18 1,366.18 1,366.18 1,366.18 11.9K
13:12 1,366.45 1,366.45 1,366.45 1,366.45 11.6K
13:13 1,366.80 1,366.80 1,366.80 1,366.80 9.9K
13:14 1,366.92 1,366.92 1,366.92 1,366.92 33.8K
13:15 1,366.53 1,366.53 1,366.53 1,366.53 54.2K
13:16 1,366.33 1,366.33 1,366.33 1,366.33 75.2K
13:17 1,365.97 1,365.97 1,365.97 1,365.97 5.3K
13:18 1,366.67 1,366.67 1,366.67 1,366.67 39.4K
13:19 1,366.75 1,366.75 1,366.75 1,366.75 9.2K
13:20 1,366.44 1,366.44 1,366.44 1,366.44 16.2K
13:21 1,366.21 1,366.21 1,366.21 1,366.21 18.3K
13:22 1,365.86 1,365.86 1,365.86 1,365.86 31.4K
13:23 1,365.71 1,365.71 1,365.71 1,365.71 66.9K
13:24 1,365.40 1,365.40 1,365.40 1,365.40 29.1K
13:25 1,364.96 1,364.96 1,364.96 1,364.96 23.2K
13:26 1,364.72 1,364.72 1,364.72 1,364.72 24.2K
13:27 1,364.78 1,364.78 1,364.78 1,364.78 12.6K
13:28 1,365.10 1,365.10 1,365.10 1,365.10 17.2K
13:29 1,365.06 1,365.06 1,365.06 1,365.06 15.5K
13:30 1,364.79 1,364.79 1,364.79 1,364.79 34.1K
13:31 1,364.89 1,364.89 1,364.89 1,364.89 9.5K
13:32 1,364.33 1,364.33 1,364.33 1,364.33 20.8K
13:33 1,364.62 1,364.62 1,364.62 1,364.62 24.4K
13:34 1,365.18 1,365.18 1,365.18 1,365.18 60.5K
13:35 1,365.96 1,365.96 1,365.96 1,365.96 66.5K
13:36 1,365.96 1,365.96 1,365.96 1,365.96 6.8K
13:37 1,365.79 1,365.79 1,365.79 1,365.79 12.1K
13:38 1,365.44 1,365.44 1,365.44 1,365.44 46.8K
13:39 1,365.08 1,365.08 1,365.08 1,365.08 38.6K
13:40 1,365.06 1,365.06 1,365.06 1,365.06 12.4K
13:41 1,365.71 1,365.71 1,365.71 1,365.71 51.3K
13:42 1,365.53 1,365.53 1,365.53 1,365.53 10.2K
13:43 1,365.42 1,365.42 1,365.42 1,365.42 9.0K
13:44 1,365.68 1,365.68 1,365.68 1,365.68 31.9K
13:45 1,366.83 1,366.83 1,366.83 1,366.83 14.1K
13:46 1,367.63 1,367.63 1,367.63 1,367.63 29.4K
13:47 1,368.25 1,368.25 1,368.25 1,368.25 28.3K
13:48 1,368.53 1,368.53 1,368.53 1,368.53 9.0K
13:49 1,368.34 1,368.34 1,368.34 1,368.34 18.7K
13:50 1,368.43 1,368.43 1,368.43 1,368.43 10.7K
13:51 1,368.40 1,368.40 1,368.40 1,368.40 8.9K
13:52 1,368.54 1,368.54 1,368.54 1,368.54 6.9K
13:53 1,368.45 1,368.45 1,368.45 1,368.45 13.7K
13:54 1,368.51 1,368.51 1,368.51 1,368.51 24.7K
13:55 1,368.32 1,368.32 1,368.32 1,368.32 7.4K
13:56 1,368.31 1,368.31 1,368.31 1,368.31 32.4K
13:57 1,368.78 1,368.78 1,368.78 1,368.78 16.7K
13:58 1,369.29 1,369.29 1,369.29 1,369.29 26.7K
13:59 1,369.63 1,369.63 1,369.63 1,369.63 27.9K
14:00 1,369.68 1,369.68 1,369.68 1,369.68 8.6K
14:01 1,369.80 1,369.80 1,369.80 1,369.80 41.9K
14:02 1,369.82 1,369.82 1,369.82 1,369.82 15.6K
14:03 1,369.43 1,369.43 1,369.43 1,369.43 44.0K
14:04 1,369.30 1,369.30 1,369.30 1,369.30 17.3K
14:05 1,369.09 1,369.09 1,369.09 1,369.09 9.9K
14:06 1,369.49 1,369.49 1,369.49 1,369.49 6.6K
14:07 1,370.16 1,370.16 1,370.16 1,370.16 51.0K
14:08 1,370.99 1,370.99 1,370.99 1,370.99 77.0K
14:09 1,371.03 1,371.03 1,371.03 1,371.03 30.8K
14:10 1,370.87 1,370.87 1,370.87 1,370.87 16.5K
14:11 1,371.56 1,371.56 1,371.56 1,371.56 47.6K
14:12 1,371.86 1,371.86 1,371.86 1,371.86 23.7K
14:13 1,371.39 1,371.39 1,371.39 1,371.39 31.9K
14:14 1,370.92 1,370.92 1,370.92 1,370.92 22.9K
14:15 1,371.00 1,371.00 1,371.00 1,371.00 20.0K
14:16 1,371.40 1,371.40 1,371.40 1,371.40 19.2K
14:17 1,371.76 1,371.76 1,371.76 1,371.76 39.1K
14:18 1,371.65 1,371.65 1,371.65 1,371.65 27.0K
14:19 1,371.82 1,371.82 1,371.82 1,371.82 51.4K
14:20 1,371.66 1,371.66 1,371.66 1,371.66 8.2K
14:21 1,371.34 1,371.34 1,371.34 1,371.34 17.1K
14:22 1,371.27 1,371.27 1,371.27 1,371.27 12.3K
14:23 1,371.32 1,371.32 1,371.32 1,371.32 40.8K
14:24 1,371.18 1,371.18 1,371.18 1,371.18 38.3K
14:25 1,371.41 1,371.41 1,371.41 1,371.41 95.3K
14:26 1,371.53 1,371.53 1,371.53 1,371.53 49.0K
14:27 1,371.54 1,371.54 1,371.54 1,371.54 28.9K
14:28 1,371.47 1,371.47 1,371.47 1,371.47 31.4K
14:29 1,370.89 1,370.89 1,370.89 1,370.89 40.5K
14:30 1,371.21 1,371.21 1,371.21 1,371.21 8.4K
14:31 1,371.38 1,371.38 1,371.38 1,371.38 13.3K
14:32 1,371.51 1,371.51 1,371.51 1,371.51 19.5K
14:33 1,370.86 1,370.86 1,370.86 1,370.86 12.3K
14:34 1,371.08 1,371.08 1,371.08 1,371.08 15.1K
14:35 1,371.13 1,371.13 1,371.13 1,371.13 11.1K
14:36 1,371.09 1,371.09 1,371.09 1,371.09 17.7K
14:37 1,370.81 1,370.81 1,370.81 1,370.81 46.1K
14:38 1,370.86 1,370.86 1,370.86 1,370.86 22.9K
14:39 1,370.96 1,370.96 1,370.96 1,370.96 22.3K
14:40 1,371.05 1,371.05 1,371.05 1,371.05 49.7K
14:41 1,370.82 1,370.82 1,370.82 1,370.82 44.0K
14:42 1,370.75 1,370.75 1,370.75 1,370.75 14.5K
14:43 1,370.85 1,370.85 1,370.85 1,370.85 9.1K
14:44 1,370.92 1,370.92 1,370.92 1,370.92 60.0K
14:45 1,370.72 1,370.72 1,370.72 1,370.72 8.0K
14:46 1,370.93 1,370.93 1,370.93 1,370.93 31.8K
14:47 1,370.83 1,370.83 1,370.83 1,370.83 69.6K
14:48 1,370.65 1,370.65 1,370.65 1,370.65 45.0K
14:49 1,370.50 1,370.50 1,370.50 1,370.50 23.7K
14:50 1,370.56 1,370.56 1,370.56 1,370.56 40.5K
14:51 1,370.49 1,370.49 1,370.49 1,370.49 29.0K
14:52 1,370.43 1,370.43 1,370.43 1,370.43 48.1K
14:53 1,370.34 1,370.34 1,370.34 1,370.34 50.9K
14:54 1,370.24 1,370.24 1,370.24 1,370.24 49.3K
14:55 1,369.51 1,369.51 1,369.51 1,369.51 20.9K
14:56 1,368.37 1,368.37 1,368.37 1,368.37 155.5K
14:57 1,368.39 1,368.39 1,368.39 1,368.39 23.9K
14:58 1,368.98 1,368.98 1,368.98 1,368.98 40.9K
14:59 1,369.33 1,369.33 1,369.33 1,369.33 30.9K
15:00 1,369.61 1,369.61 1,369.61 1,369.61 32.8K
15:01 1,369.34 1,369.34 1,369.34 1,369.34 14.8K
15:02 1,369.22 1,369.22 1,369.22 1,369.22 83.5K
15:03 1,368.78 1,368.78 1,368.78 1,368.78 20.0K
15:04 1,368.55 1,368.55 1,368.55 1,368.55 43.5K
15:05 1,368.56 1,368.56 1,368.56 1,368.56 7.4K
15:06 1,368.61 1,368.61 1,368.61 1,368.61 19.5K
15:07 1,368.31 1,368.31 1,368.31 1,368.31 23.9K
15:08 1,368.21 1,368.21 1,368.21 1,368.21 71.3K
15:09 1,368.66 1,368.66 1,368.66 1,368.66 15.2K
15:10 1,368.56 1,368.56 1,368.56 1,368.56 32.0K
15:11 1,368.34 1,368.34 1,368.34 1,368.34 19.8K
15:12 1,368.20 1,368.20 1,368.20 1,368.20 21.8K
15:13 1,368.51 1,368.51 1,368.51 1,368.51 35.2K
15:14 1,368.30 1,368.30 1,368.30 1,368.30 25.5K
15:15 1,368.02 1,368.02 1,368.02 1,368.02 68.1K
15:16 1,368.45 1,368.45 1,368.45 1,368.45 17.5K
15:17 1,368.59 1,368.59 1,368.59 1,368.59 15.6K
15:18 1,368.91 1,368.91 1,368.91 1,368.91 10.8K
15:19 1,369.76 1,369.76 1,369.76 1,369.76 133.0K
15:20 1,369.55 1,369.55 1,369.55 1,369.55 32.1K
15:21 1,369.46 1,369.46 1,369.46 1,369.46 17.9K
15:22 1,369.55 1,369.55 1,369.55 1,369.55 18.0K
15:23 1,370.09 1,370.09 1,370.09 1,370.09 134.9K
15:24 1,369.54 1,369.54 1,369.54 1,369.54 27.4K
15:25 1,369.29 1,369.29 1,369.29 1,369.29 45.1K
15:26 1,369.69 1,369.69 1,369.69 1,369.69 36.7K
15:27 1,370.11 1,370.11 1,370.11 1,370.11 27.5K
15:28 1,370.00 1,370.00 1,370.00 1,370.00 65.7K
15:29 1,370.21 1,370.21 1,370.21 1,370.21 28.1K
15:30 1,371.71 1,371.71 1,371.71 1,371.71 52.4K
15:31 1,370.55 1,370.55 1,370.55 1,370.55 138.5K
15:32 1,369.31 1,369.31 1,369.31 1,369.31 48.9K
15:33 1,368.29 1,368.29 1,368.29 1,368.29 124.7K
15:34 1,367.14 1,367.14 1,367.14 1,367.14 41.5K
15:35 1,367.00 1,367.00 1,367.00 1,367.00 47.7K
15:36 1,365.97 1,365.97 1,365.97 1,365.97 45.2K
15:37 1,365.60 1,365.60 1,365.60 1,365.60 85.3K
15:38 1,366.43 1,366.43 1,366.43 1,366.43 29.3K
15:39 1,366.33 1,366.33 1,366.33 1,366.33 15.4K
15:40 1,366.52 1,366.52 1,366.52 1,366.52 30.7K
15:41 1,367.26 1,367.26 1,367.26 1,367.26 71.8K
15:42 1,366.53 1,366.53 1,366.53 1,366.53 16.7K
15:43 1,365.78 1,365.78 1,365.78 1,365.78 40.3K
15:44 1,366.31 1,366.31 1,366.31 1,366.31 50.6K
15:45 1,366.11 1,366.11 1,366.11 1,366.11 69.4K
15:46 1,365.49 1,365.49 1,365.49 1,365.49 32.5K
15:47 1,365.37 1,365.37 1,365.37 1,365.37 29.9K
15:48 1,366.75 1,366.75 1,366.75 1,366.75 138.2K
15:49 1,367.18 1,367.18 1,367.18 1,367.18 41.4K
15:50 1,367.38 1,367.38 1,367.38 1,367.38 23.0K
15:51 1,367.54 1,367.54 1,367.54 1,367.54 64.6K
15:52 1,367.44 1,367.44 1,367.44 1,367.44 28.0K
15:53 1,367.75 1,367.75 1,367.75 1,367.75 37.5K
15:54 1,368.00 1,368.00 1,368.00 1,368.00 21.4K
15:55 1,367.78 1,367.78 1,367.78 1,367.78 43.5K
15:56 1,367.19 1,367.19 1,367.19 1,367.19 29.0K
15:57 1,366.55 1,366.55 1,366.55 1,366.55 22.6K
15:58 1,366.36 1,366.36 1,366.36 1,366.36 22.6K
15:59 1,366.68 1,366.68 1,366.68 1,366.68 14.0K
16:00 1,366.10 1,366.10 1,366.10 1,366.10 113.1K
16:01 1,366.53 1,366.53 1,366.53 1,366.53 32.4K
16:02 1,365.26 1,365.26 1,365.26 1,365.26 51.6K
16:03 1,365.06 1,365.06 1,365.06 1,365.06 63.3K
16:04 1,365.78 1,365.78 1,365.78 1,365.78 29.6K
16:05 1,364.14 1,364.14 1,364.14 1,364.14 49.5K
16:06 1,364.04 1,364.04 1,364.04 1,364.04 52.9K
16:07 1,362.82 1,362.82 1,362.82 1,362.82 72.9K
16:08 1,363.75 1,363.75 1,363.75 1,363.75 40.2K
16:09 1,363.66 1,363.66 1,363.66 1,363.66 62.4K
16:10 1,363.56 1,363.56 1,363.56 1,363.56 73.4K
16:11 1,363.21 1,363.21 1,363.21 1,363.21 89.2K
16:12 1,363.39 1,363.39 1,363.39 1,363.39 27.7K
16:13 1,361.32 1,361.32 1,361.32 1,361.32 48.8K
16:14 1,361.30 1,361.30 1,361.30 1,361.30 157.0K
16:15 1,360.44 1,360.44 1,360.44 1,360.44 39.1K
16:16 1,361.00 1,361.00 1,361.00 1,361.00 97.4K
16:17 1,360.77 1,360.77 1,360.77 1,360.77 62.7K
16:18 1,360.48 1,360.48 1,360.48 1,360.48 68.2K
16:19 1,360.02 1,360.02 1,360.02 1,360.02 72.4K
16:20 1,360.18 1,360.18 1,360.18 1,360.18 61.2K
16:21 1,359.05 1,359.05 1,359.05 1,359.05 154.1K
16:22 1,359.57 1,359.57 1,359.57 1,359.57 38.3K
16:23 1,360.27 1,360.27 1,360.27 1,360.27 24.6K
16:24 1,360.05 1,360.05 1,360.05 1,360.05 53.4K
16:25 1,359.60 1,359.60 1,359.60 1,359.60 34.5K
16:26 1,360.32 1,360.32 1,360.32 1,360.32 159.3K
16:27 1,360.35 1,360.35 1,360.35 1,360.35 86.4K
16:28 1,359.48 1,359.48 1,359.48 1,359.48 25.9K
16:29 1,359.90 1,359.90 1,359.90 1,359.90 35.2K
16:30 1,359.40 1,359.40 1,359.40 1,359.40 50.6K
16:31 1,359.65 1,359.65 1,359.65 1,359.65 35.5K
16:32 1,359.81 1,359.81 1,359.81 1,359.81 244.2K
16:33 1,361.72 1,361.72 1,361.72 1,361.72 77.8K
16:34 1,362.04 1,362.04 1,362.04 1,362.04 85.3K
16:35 1,361.95 1,361.95 1,361.95 1,361.95 31.4K
16:36 1,362.18 1,362.18 1,362.18 1,362.18 142.5K
16:37 1,362.64 1,362.64 1,362.64 1,362.64 45.7K
16:38 1,362.71 1,362.71 1,362.71 1,362.71 70.2K
16:39 1,364.89 1,364.89 1,364.89 1,364.89 118.4K
16:40 1,363.97 1,363.97 1,363.97 1,363.97 71.3K
16:41 1,363.89 1,363.89 1,363.89 1,363.89 75.8K
16:42 1,364.19 1,364.19 1,364.19 1,364.19 37.4K
16:43 1,364.23 1,364.23 1,364.23 1,364.23 35.1K
16:44 1,364.03 1,364.03 1,364.03 1,364.03 55.4K
16:45 1,364.35 1,364.35 1,364.35 1,364.35 32.9K
16:46 1,364.33 1,364.33 1,364.33 1,364.33 171.2K
16:47 1,364.89 1,364.89 1,364.89 1,364.89 23.0K
16:48 1,364.97 1,364.97 1,364.97 1,364.97 81.5K
16:49 1,365.27 1,365.27 1,365.27 1,365.27 56.4K
16:50 1,365.09 1,365.09 1,365.09 1,365.09 46.8K
16:51 1,365.15 1,365.15 1,365.15 1,365.15 41.5K
16:52 1,365.26 1,365.26 1,365.26 1,365.26 46.0K
16:53 1,364.84 1,364.84 1,364.84 1,364.84 69.4K
16:54 1,365.19 1,365.19 1,365.19 1,365.19 65.2K
16:55 1,365.30 1,365.30 1,365.30 1,365.30 48.0K
16:59 1,364.03 1,364.03 1,364.03 1,364.03 8,173.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし