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 1,313.97 1,313.97 1,313.97 1,313.97 822.3K
09:01 1,314.31 1,314.31 1,314.31 1,314.31 162.4K
09:02 1,313.36 1,313.36 1,313.36 1,313.36 137.4K
09:03 1,309.23 1,309.23 1,309.23 1,309.23 246.7K
09:04 1,307.44 1,307.44 1,307.44 1,307.44 96.5K
09:05 1,307.08 1,307.08 1,307.08 1,307.08 154.3K
09:06 1,313.52 1,313.52 1,313.52 1,313.52 138.5K
09:07 1,314.19 1,314.19 1,314.19 1,314.19 211.3K
09:08 1,322.40 1,322.40 1,322.40 1,322.40 123.2K
09:09 1,323.41 1,323.41 1,323.41 1,323.41 222.7K
09:10 1,324.57 1,324.57 1,324.57 1,324.57 103.5K
09:11 1,325.22 1,325.22 1,325.22 1,325.22 93.3K
09:12 1,327.71 1,327.71 1,327.71 1,327.71 85.1K
09:13 1,325.33 1,325.33 1,325.33 1,325.33 71.9K
09:14 1,324.81 1,324.81 1,324.81 1,324.81 160.5K
09:15 1,321.57 1,321.57 1,321.57 1,321.57 165.5K
09:16 1,322.06 1,322.06 1,322.06 1,322.06 93.8K
09:17 1,322.22 1,322.22 1,322.22 1,322.22 117.4K
09:18 1,321.02 1,321.02 1,321.02 1,321.02 70.8K
09:19 1,320.31 1,320.31 1,320.31 1,320.31 38.4K
09:20 1,319.88 1,319.88 1,319.88 1,319.88 56.9K
09:21 1,321.72 1,321.72 1,321.72 1,321.72 84.1K
09:22 1,321.48 1,321.48 1,321.48 1,321.48 242.6K
09:23 1,322.95 1,322.95 1,322.95 1,322.95 111.5K
09:24 1,323.74 1,323.74 1,323.74 1,323.74 129.4K
09:25 1,323.58 1,323.58 1,323.58 1,323.58 58.4K
09:26 1,323.80 1,323.80 1,323.80 1,323.80 86.3K
09:27 1,324.60 1,324.60 1,324.60 1,324.60 42.9K
09:28 1,325.56 1,325.56 1,325.56 1,325.56 59.5K
09:29 1,326.44 1,326.44 1,326.44 1,326.44 42.0K
09:30 1,329.06 1,329.06 1,329.06 1,329.06 68.5K
09:31 1,328.96 1,328.96 1,328.96 1,328.96 49.0K
09:32 1,326.63 1,326.63 1,326.63 1,326.63 158.4K
09:33 1,325.77 1,325.77 1,325.77 1,325.77 29.8K
09:34 1,325.81 1,325.81 1,325.81 1,325.81 42.1K
09:35 1,326.00 1,326.00 1,326.00 1,326.00 61.1K
09:36 1,326.02 1,326.02 1,326.02 1,326.02 43.8K
09:37 1,326.70 1,326.70 1,326.70 1,326.70 65.3K
09:38 1,326.03 1,326.03 1,326.03 1,326.03 40.3K
09:39 1,325.07 1,325.07 1,325.07 1,325.07 51.7K
09:40 1,324.74 1,324.74 1,324.74 1,324.74 80.2K
09:41 1,325.08 1,325.08 1,325.08 1,325.08 91.7K
09:42 1,325.43 1,325.43 1,325.43 1,325.43 52.1K
09:43 1,325.98 1,325.98 1,325.98 1,325.98 30.6K
09:44 1,324.68 1,324.68 1,324.68 1,324.68 41.4K
09:45 1,324.61 1,324.61 1,324.61 1,324.61 71.1K
09:46 1,327.17 1,327.17 1,327.17 1,327.17 63.6K
09:47 1,326.72 1,326.72 1,326.72 1,326.72 73.8K
09:48 1,328.24 1,328.24 1,328.24 1,328.24 91.4K
09:49 1,329.64 1,329.64 1,329.64 1,329.64 90.3K
09:50 1,327.43 1,327.43 1,327.43 1,327.43 57.0K
09:51 1,327.21 1,327.21 1,327.21 1,327.21 38.0K
09:52 1,325.93 1,325.93 1,325.93 1,325.93 110.8K
09:53 1,325.10 1,325.10 1,325.10 1,325.10 27.9K
09:54 1,324.53 1,324.53 1,324.53 1,324.53 28.7K
09:55 1,325.31 1,325.31 1,325.31 1,325.31 108.3K
09:56 1,325.87 1,325.87 1,325.87 1,325.87 30.4K
09:57 1,327.34 1,327.34 1,327.34 1,327.34 42.7K
09:58 1,328.72 1,328.72 1,328.72 1,328.72 48.4K
09:59 1,327.97 1,327.97 1,327.97 1,327.97 31.3K
10:00 1,326.73 1,326.73 1,326.73 1,326.73 36.7K
10:01 1,326.76 1,326.76 1,326.76 1,326.76 106.7K
10:02 1,327.48 1,327.48 1,327.48 1,327.48 37.4K
10:03 1,328.56 1,328.56 1,328.56 1,328.56 28.0K
10:04 1,329.79 1,329.79 1,329.79 1,329.79 48.1K
10:05 1,329.13 1,329.13 1,329.13 1,329.13 38.7K
10:06 1,329.40 1,329.40 1,329.40 1,329.40 47.5K
10:07 1,329.98 1,329.98 1,329.98 1,329.98 23.8K
10:08 1,329.78 1,329.78 1,329.78 1,329.78 21.5K
10:09 1,330.29 1,330.29 1,330.29 1,330.29 61.3K
10:10 1,328.94 1,328.94 1,328.94 1,328.94 56.7K
10:11 1,328.93 1,328.93 1,328.93 1,328.93 18.3K
10:12 1,330.13 1,330.13 1,330.13 1,330.13 18.9K
10:13 1,330.99 1,330.99 1,330.99 1,330.99 27.2K
10:14 1,329.64 1,329.64 1,329.64 1,329.64 25.8K
10:15 1,328.96 1,328.96 1,328.96 1,328.96 72.4K
10:16 1,328.87 1,328.87 1,328.87 1,328.87 80.3K
10:17 1,329.00 1,329.00 1,329.00 1,329.00 70.2K
10:18 1,328.93 1,328.93 1,328.93 1,328.93 40.0K
10:19 1,329.10 1,329.10 1,329.10 1,329.10 150.2K
10:20 1,329.09 1,329.09 1,329.09 1,329.09 21.8K
10:21 1,327.63 1,327.63 1,327.63 1,327.63 38.6K
10:22 1,327.51 1,327.51 1,327.51 1,327.51 38.1K
10:23 1,325.65 1,325.65 1,325.65 1,325.65 84.0K
10:24 1,325.45 1,325.45 1,325.45 1,325.45 44.3K
10:25 1,325.46 1,325.46 1,325.46 1,325.46 16.8K
10:26 1,325.58 1,325.58 1,325.58 1,325.58 35.8K
10:27 1,324.80 1,324.80 1,324.80 1,324.80 21.0K
10:28 1,324.06 1,324.06 1,324.06 1,324.06 21.7K
10:29 1,325.31 1,325.31 1,325.31 1,325.31 22.4K
10:30 1,325.78 1,325.78 1,325.78 1,325.78 37.2K
10:31 1,326.06 1,326.06 1,326.06 1,326.06 14.9K
10:32 1,326.76 1,326.76 1,326.76 1,326.76 30.5K
10:33 1,325.72 1,325.72 1,325.72 1,325.72 34.9K
10:34 1,325.67 1,325.67 1,325.67 1,325.67 171.2K
10:35 1,325.52 1,325.52 1,325.52 1,325.52 31.7K
10:36 1,325.98 1,325.98 1,325.98 1,325.98 21.9K
10:37 1,326.29 1,326.29 1,326.29 1,326.29 45.0K
10:38 1,326.10 1,326.10 1,326.10 1,326.10 22.5K
10:39 1,326.59 1,326.59 1,326.59 1,326.59 21.7K
10:40 1,326.74 1,326.74 1,326.74 1,326.74 42.5K
10:41 1,326.24 1,326.24 1,326.24 1,326.24 51.0K
10:42 1,325.37 1,325.37 1,325.37 1,325.37 23.4K
10:43 1,325.57 1,325.57 1,325.57 1,325.57 38.8K
10:44 1,325.64 1,325.64 1,325.64 1,325.64 14.4K
10:45 1,325.20 1,325.20 1,325.20 1,325.20 29.0K
10:46 1,324.82 1,324.82 1,324.82 1,324.82 15.9K
10:47 1,323.88 1,323.88 1,323.88 1,323.88 22.1K
10:48 1,324.12 1,324.12 1,324.12 1,324.12 36.1K
10:49 1,324.39 1,324.39 1,324.39 1,324.39 33.3K
10:50 1,325.13 1,325.13 1,325.13 1,325.13 30.6K
10:51 1,325.45 1,325.45 1,325.45 1,325.45 15.9K
10:52 1,325.20 1,325.20 1,325.20 1,325.20 30.1K
10:53 1,324.77 1,324.77 1,324.77 1,324.77 53.4K
10:54 1,324.16 1,324.16 1,324.16 1,324.16 39.2K
10:55 1,323.38 1,323.38 1,323.38 1,323.38 38.7K
10:56 1,322.89 1,322.89 1,322.89 1,322.89 21.2K
10:57 1,323.06 1,323.06 1,323.06 1,323.06 17.1K
10:58 1,324.29 1,324.29 1,324.29 1,324.29 25.5K
10:59 1,324.83 1,324.83 1,324.83 1,324.83 43.1K
11:00 1,324.95 1,324.95 1,324.95 1,324.95 45.1K
11:01 1,324.74 1,324.74 1,324.74 1,324.74 24.9K
11:02 1,325.13 1,325.13 1,325.13 1,325.13 19.0K
11:03 1,325.39 1,325.39 1,325.39 1,325.39 27.3K
11:04 1,324.67 1,324.67 1,324.67 1,324.67 40.4K
11:05 1,323.60 1,323.60 1,323.60 1,323.60 67.3K
11:06 1,323.66 1,323.66 1,323.66 1,323.66 43.6K
11:07 1,322.50 1,322.50 1,322.50 1,322.50 46.6K
11:08 1,321.54 1,321.54 1,321.54 1,321.54 15.0K
11:09 1,320.60 1,320.60 1,320.60 1,320.60 18.6K
11:10 1,320.44 1,320.44 1,320.44 1,320.44 38.4K
11:11 1,319.76 1,319.76 1,319.76 1,319.76 94.3K
11:12 1,319.11 1,319.11 1,319.11 1,319.11 1,051.9K
11:13 1,319.74 1,319.74 1,319.74 1,319.74 20.0K
11:14 1,319.33 1,319.33 1,319.33 1,319.33 50.9K
11:15 1,319.99 1,319.99 1,319.99 1,319.99 36.7K
11:16 1,321.20 1,321.20 1,321.20 1,321.20 32.2K
11:17 1,321.26 1,321.26 1,321.26 1,321.26 16.0K
11:18 1,321.09 1,321.09 1,321.09 1,321.09 12.5K
11:19 1,321.58 1,321.58 1,321.58 1,321.58 10.4K
11:20 1,322.19 1,322.19 1,322.19 1,322.19 13.7K
11:21 1,323.20 1,323.20 1,323.20 1,323.20 36.8K
11:22 1,323.76 1,323.76 1,323.76 1,323.76 43.9K
11:23 1,323.79 1,323.79 1,323.79 1,323.79 26.5K
11:24 1,323.47 1,323.47 1,323.47 1,323.47 11.9K
11:25 1,323.52 1,323.52 1,323.52 1,323.52 13.8K
11:26 1,323.65 1,323.65 1,323.65 1,323.65 20.2K
11:27 1,323.88 1,323.88 1,323.88 1,323.88 22.2K
11:28 1,323.53 1,323.53 1,323.53 1,323.53 40.4K
11:29 1,323.01 1,323.01 1,323.01 1,323.01 15.8K
11:30 1,323.46 1,323.46 1,323.46 1,323.46 31.8K
11:31 1,323.68 1,323.68 1,323.68 1,323.68 20.5K
11:32 1,324.07 1,324.07 1,324.07 1,324.07 25.3K
11:33 1,323.95 1,323.95 1,323.95 1,323.95 15.5K
11:34 1,323.79 1,323.79 1,323.79 1,323.79 9.3K
11:35 1,323.85 1,323.85 1,323.85 1,323.85 9.2K
11:36 1,324.11 1,324.11 1,324.11 1,324.11 18.9K
11:37 1,324.17 1,324.17 1,324.17 1,324.17 16.5K
11:38 1,323.08 1,323.08 1,323.08 1,323.08 16.7K
11:39 1,323.65 1,323.65 1,323.65 1,323.65 7.5K
11:40 1,324.04 1,324.04 1,324.04 1,324.04 32.3K
11:41 1,323.99 1,323.99 1,323.99 1,323.99 18.2K
11:42 1,323.99 1,323.99 1,323.99 1,323.99 11.5K
11:43 1,323.75 1,323.75 1,323.75 1,323.75 10.7K
11:44 1,323.55 1,323.55 1,323.55 1,323.55 11.9K
11:45 1,323.45 1,323.45 1,323.45 1,323.45 25.6K
11:46 1,322.45 1,322.45 1,322.45 1,322.45 36.7K
11:47 1,322.09 1,322.09 1,322.09 1,322.09 34.2K
11:48 1,321.87 1,321.87 1,321.87 1,321.87 9.7K
11:49 1,322.13 1,322.13 1,322.13 1,322.13 28.8K
11:50 1,322.89 1,322.89 1,322.89 1,322.89 18.8K
11:51 1,322.91 1,322.91 1,322.91 1,322.91 20.7K
11:52 1,322.37 1,322.37 1,322.37 1,322.37 8.1K
11:53 1,322.33 1,322.33 1,322.33 1,322.33 34.5K
11:54 1,322.59 1,322.59 1,322.59 1,322.59 46.2K
11:55 1,321.74 1,321.74 1,321.74 1,321.74 20.6K
11:56 1,321.83 1,321.83 1,321.83 1,321.83 58.6K
11:57 1,321.81 1,321.81 1,321.81 1,321.81 19.9K
11:58 1,322.03 1,322.03 1,322.03 1,322.03 19.4K
11:59 1,322.11 1,322.11 1,322.11 1,322.11 27.8K
12:00 1,322.60 1,322.60 1,322.60 1,322.60 14.7K
12:01 1,322.80 1,322.80 1,322.80 1,322.80 12.0K
12:02 1,322.69 1,322.69 1,322.69 1,322.69 35.8K
12:03 1,322.17 1,322.17 1,322.17 1,322.17 39.6K
12:04 1,322.04 1,322.04 1,322.04 1,322.04 16.9K
12:05 1,321.82 1,321.82 1,321.82 1,321.82 17.4K
12:06 1,322.00 1,322.00 1,322.00 1,322.00 17.9K
12:07 1,321.63 1,321.63 1,321.63 1,321.63 22.4K
12:08 1,322.62 1,322.62 1,322.62 1,322.62 17.2K
12:09 1,321.83 1,321.83 1,321.83 1,321.83 68.5K
12:10 1,322.35 1,322.35 1,322.35 1,322.35 17.9K
12:11 1,322.31 1,322.31 1,322.31 1,322.31 16.6K
12:12 1,320.61 1,320.61 1,320.61 1,320.61 28.0K
12:13 1,319.61 1,319.61 1,319.61 1,319.61 65.0K
12:14 1,319.16 1,319.16 1,319.16 1,319.16 24.8K
12:15 1,318.49 1,318.49 1,318.49 1,318.49 40.3K
12:16 1,318.73 1,318.73 1,318.73 1,318.73 10.6K
12:17 1,320.11 1,320.11 1,320.11 1,320.11 26.9K
12:18 1,319.93 1,319.93 1,319.93 1,319.93 42.3K
12:19 1,319.09 1,319.09 1,319.09 1,319.09 20.1K
12:20 1,319.41 1,319.41 1,319.41 1,319.41 19.1K
12:21 1,319.68 1,319.68 1,319.68 1,319.68 32.4K
12:22 1,320.16 1,320.16 1,320.16 1,320.16 36.8K
12:23 1,320.30 1,320.30 1,320.30 1,320.30 63.3K
12:24 1,321.44 1,321.44 1,321.44 1,321.44 46.4K
12:25 1,321.39 1,321.39 1,321.39 1,321.39 73.3K
12:26 1,321.40 1,321.40 1,321.40 1,321.40 31.5K
12:27 1,321.43 1,321.43 1,321.43 1,321.43 11.4K
12:28 1,321.57 1,321.57 1,321.57 1,321.57 11.7K
12:29 1,322.15 1,322.15 1,322.15 1,322.15 21.8K
12:30 1,321.52 1,321.52 1,321.52 1,321.52 39.7K
12:31 1,320.71 1,320.71 1,320.71 1,320.71 34.5K
12:32 1,320.45 1,320.45 1,320.45 1,320.45 22.1K
12:33 1,320.54 1,320.54 1,320.54 1,320.54 23.2K
12:34 1,320.89 1,320.89 1,320.89 1,320.89 12.8K
12:35 1,321.50 1,321.50 1,321.50 1,321.50 34.7K
12:36 1,320.70 1,320.70 1,320.70 1,320.70 79.5K
12:37 1,320.70 1,320.70 1,320.70 1,320.70 11.1K
12:38 1,319.73 1,319.73 1,319.73 1,319.73 25.3K
12:39 1,319.79 1,319.79 1,319.79 1,319.79 14.6K
12:40 1,319.62 1,319.62 1,319.62 1,319.62 44.6K
12:41 1,319.45 1,319.45 1,319.45 1,319.45 53.5K
12:42 1,319.19 1,319.19 1,319.19 1,319.19 10.1K
12:43 1,319.16 1,319.16 1,319.16 1,319.16 38.2K
12:44 1,319.56 1,319.56 1,319.56 1,319.56 31.1K
12:45 1,319.48 1,319.48 1,319.48 1,319.48 60.7K
12:46 1,319.08 1,319.08 1,319.08 1,319.08 85.0K
12:47 1,319.44 1,319.44 1,319.44 1,319.44 72.2K
12:48 1,318.46 1,318.46 1,318.46 1,318.46 10.3K
12:49 1,318.08 1,318.08 1,318.08 1,318.08 11.0K
12:50 1,318.05 1,318.05 1,318.05 1,318.05 12.2K
12:51 1,317.77 1,317.77 1,317.77 1,317.77 14.6K
12:52 1,316.92 1,316.92 1,316.92 1,316.92 47.0K
12:53 1,317.56 1,317.56 1,317.56 1,317.56 16.5K
12:54 1,317.46 1,317.46 1,317.46 1,317.46 8.8K
12:55 1,318.81 1,318.81 1,318.81 1,318.81 6.5K
12:56 1,319.44 1,319.44 1,319.44 1,319.44 10.5K
12:57 1,319.29 1,319.29 1,319.29 1,319.29 35.8K
12:58 1,319.29 1,319.29 1,319.29 1,319.29 16.2K
12:59 1,319.00 1,319.00 1,319.00 1,319.00 12.1K
13:00 1,319.32 1,319.32 1,319.32 1,319.32 48.8K
13:01 1,318.25 1,318.25 1,318.25 1,318.25 14.2K
13:02 1,318.64 1,318.64 1,318.64 1,318.64 21.9K
13:03 1,318.02 1,318.02 1,318.02 1,318.02 9.5K
13:04 1,318.02 1,318.02 1,318.02 1,318.02 21.2K
13:05 1,318.18 1,318.18 1,318.18 1,318.18 13.7K
13:06 1,318.32 1,318.32 1,318.32 1,318.32 13.3K
13:07 1,318.78 1,318.78 1,318.78 1,318.78 13.8K
13:08 1,318.63 1,318.63 1,318.63 1,318.63 8.6K
13:09 1,319.06 1,319.06 1,319.06 1,319.06 16.7K
13:10 1,318.92 1,318.92 1,318.92 1,318.92 9.6K
13:11 1,319.34 1,319.34 1,319.34 1,319.34 8.6K
13:12 1,319.38 1,319.38 1,319.38 1,319.38 17.3K
13:13 1,319.14 1,319.14 1,319.14 1,319.14 8.0K
13:14 1,318.60 1,318.60 1,318.60 1,318.60 37.5K
13:15 1,318.62 1,318.62 1,318.62 1,318.62 11.5K
13:16 1,318.81 1,318.81 1,318.81 1,318.81 18.8K
13:17 1,319.16 1,319.16 1,319.16 1,319.16 41.1K
13:18 1,318.62 1,318.62 1,318.62 1,318.62 31.1K
13:19 1,319.29 1,319.29 1,319.29 1,319.29 12.1K
13:20 1,319.81 1,319.81 1,319.81 1,319.81 34.7K
13:21 1,319.85 1,319.85 1,319.85 1,319.85 8.7K
13:22 1,319.79 1,319.79 1,319.79 1,319.79 12.1K
13:23 1,320.55 1,320.55 1,320.55 1,320.55 19.3K
13:24 1,320.15 1,320.15 1,320.15 1,320.15 8.0K
13:25 1,319.97 1,319.97 1,319.97 1,319.97 10.3K
13:26 1,319.73 1,319.73 1,319.73 1,319.73 27.4K
13:27 1,319.58 1,319.58 1,319.58 1,319.58 14.6K
13:28 1,319.59 1,319.59 1,319.59 1,319.59 24.4K
13:29 1,319.66 1,319.66 1,319.66 1,319.66 13.0K
13:30 1,319.34 1,319.34 1,319.34 1,319.34 49.2K
13:31 1,319.70 1,319.70 1,319.70 1,319.70 23.4K
13:32 1,319.36 1,319.36 1,319.36 1,319.36 27.4K
13:33 1,318.85 1,318.85 1,318.85 1,318.85 26.5K
13:34 1,318.71 1,318.71 1,318.71 1,318.71 21.2K
13:35 1,318.45 1,318.45 1,318.45 1,318.45 14.9K
13:36 1,318.49 1,318.49 1,318.49 1,318.49 48.5K
13:37 1,318.62 1,318.62 1,318.62 1,318.62 7.3K
13:38 1,318.51 1,318.51 1,318.51 1,318.51 10.2K
13:39 1,318.38 1,318.38 1,318.38 1,318.38 13.5K
13:40 1,318.55 1,318.55 1,318.55 1,318.55 45.3K
13:41 1,318.91 1,318.91 1,318.91 1,318.91 14.6K
13:42 1,319.30 1,319.30 1,319.30 1,319.30 16.8K
13:43 1,319.15 1,319.15 1,319.15 1,319.15 28.8K
13:44 1,319.23 1,319.23 1,319.23 1,319.23 14.4K
13:45 1,318.71 1,318.71 1,318.71 1,318.71 17.7K
13:46 1,319.20 1,319.20 1,319.20 1,319.20 17.1K
13:47 1,319.41 1,319.41 1,319.41 1,319.41 24.1K
13:48 1,319.86 1,319.86 1,319.86 1,319.86 22.2K
13:49 1,319.75 1,319.75 1,319.75 1,319.75 28.9K
13:50 1,320.25 1,320.25 1,320.25 1,320.25 9.5K
13:51 1,319.88 1,319.88 1,319.88 1,319.88 15.2K
13:52 1,319.18 1,319.18 1,319.18 1,319.18 5.3K
13:53 1,318.25 1,318.25 1,318.25 1,318.25 21.2K
13:54 1,317.66 1,317.66 1,317.66 1,317.66 18.2K
13:55 1,317.28 1,317.28 1,317.28 1,317.28 23.7K
13:56 1,317.70 1,317.70 1,317.70 1,317.70 26.9K
13:57 1,318.25 1,318.25 1,318.25 1,318.25 37.7K
13:58 1,318.67 1,318.67 1,318.67 1,318.67 131.9K
13:59 1,318.60 1,318.60 1,318.60 1,318.60 14.1K
14:00 1,318.47 1,318.47 1,318.47 1,318.47 35.5K
14:01 1,319.57 1,319.57 1,319.57 1,319.57 22.3K
14:02 1,319.34 1,319.34 1,319.34 1,319.34 35.3K
14:03 1,319.31 1,319.31 1,319.31 1,319.31 29.9K
14:04 1,318.97 1,318.97 1,318.97 1,318.97 11.5K
14:05 1,319.47 1,319.47 1,319.47 1,319.47 16.7K
14:06 1,319.32 1,319.32 1,319.32 1,319.32 43.3K
14:07 1,319.19 1,319.19 1,319.19 1,319.19 81.3K
14:08 1,319.09 1,319.09 1,319.09 1,319.09 20.1K
14:09 1,319.65 1,319.65 1,319.65 1,319.65 46.9K
14:10 1,319.39 1,319.39 1,319.39 1,319.39 17.9K
14:11 1,319.93 1,319.93 1,319.93 1,319.93 17.4K
14:12 1,319.52 1,319.52 1,319.52 1,319.52 14.6K
14:13 1,320.66 1,320.66 1,320.66 1,320.66 40.5K
14:14 1,321.31 1,321.31 1,321.31 1,321.31 27.2K
14:15 1,321.01 1,321.01 1,321.01 1,321.01 12.6K
14:16 1,321.60 1,321.60 1,321.60 1,321.60 24.2K
14:17 1,321.29 1,321.29 1,321.29 1,321.29 14.3K
14:18 1,321.32 1,321.32 1,321.32 1,321.32 14.0K
14:19 1,322.08 1,322.08 1,322.08 1,322.08 46.2K
14:20 1,322.14 1,322.14 1,322.14 1,322.14 33.7K
14:21 1,321.78 1,321.78 1,321.78 1,321.78 21.9K
14:22 1,321.81 1,321.81 1,321.81 1,321.81 7.0K
14:23 1,321.35 1,321.35 1,321.35 1,321.35 10.8K
14:24 1,320.53 1,320.53 1,320.53 1,320.53 40.8K
14:25 1,320.27 1,320.27 1,320.27 1,320.27 11.7K
14:26 1,320.07 1,320.07 1,320.07 1,320.07 19.9K
14:27 1,320.42 1,320.42 1,320.42 1,320.42 10.8K
14:28 1,320.43 1,320.43 1,320.43 1,320.43 13.5K
14:29 1,320.02 1,320.02 1,320.02 1,320.02 89.0K
14:30 1,319.86 1,319.86 1,319.86 1,319.86 15.4K
14:31 1,318.59 1,318.59 1,318.59 1,318.59 37.4K
14:32 1,317.21 1,317.21 1,317.21 1,317.21 42.2K
14:33 1,316.38 1,316.38 1,316.38 1,316.38 38.5K
14:34 1,316.64 1,316.64 1,316.64 1,316.64 68.8K
14:35 1,316.67 1,316.67 1,316.67 1,316.67 21.7K
14:36 1,316.85 1,316.85 1,316.85 1,316.85 21.6K
14:37 1,317.04 1,317.04 1,317.04 1,317.04 22.0K
14:38 1,317.17 1,317.17 1,317.17 1,317.17 235.6K
14:39 1,317.45 1,317.45 1,317.45 1,317.45 17.2K
14:40 1,317.47 1,317.47 1,317.47 1,317.47 11.7K
14:41 1,317.36 1,317.36 1,317.36 1,317.36 115.3K
14:42 1,316.94 1,316.94 1,316.94 1,316.94 14.2K
14:43 1,316.94 1,316.94 1,316.94 1,316.94 25.8K
14:44 1,316.72 1,316.72 1,316.72 1,316.72 21.0K
14:45 1,316.36 1,316.36 1,316.36 1,316.36 38.5K
14:46 1,315.02 1,315.02 1,315.02 1,315.02 27.5K
14:47 1,314.59 1,314.59 1,314.59 1,314.59 22.2K
14:48 1,314.63 1,314.63 1,314.63 1,314.63 154.5K
14:49 1,315.33 1,315.33 1,315.33 1,315.33 39.7K
14:50 1,315.80 1,315.80 1,315.80 1,315.80 17.0K
14:51 1,316.60 1,316.60 1,316.60 1,316.60 20.9K
14:52 1,316.96 1,316.96 1,316.96 1,316.96 14.8K
14:53 1,317.14 1,317.14 1,317.14 1,317.14 7.1K
14:54 1,317.49 1,317.49 1,317.49 1,317.49 7.2K
14:55 1,317.56 1,317.56 1,317.56 1,317.56 10.5K
14:56 1,317.29 1,317.29 1,317.29 1,317.29 9.7K
14:57 1,316.80 1,316.80 1,316.80 1,316.80 29.7K
14:58 1,316.59 1,316.59 1,316.59 1,316.59 19.6K
14:59 1,316.53 1,316.53 1,316.53 1,316.53 12.8K
15:00 1,316.81 1,316.81 1,316.81 1,316.81 10.4K
15:01 1,316.73 1,316.73 1,316.73 1,316.73 29.8K
15:02 1,316.64 1,316.64 1,316.64 1,316.64 22.8K
15:03 1,316.10 1,316.10 1,316.10 1,316.10 90.4K
15:04 1,316.22 1,316.22 1,316.22 1,316.22 24.5K
15:05 1,315.84 1,315.84 1,315.84 1,315.84 19.8K
15:06 1,315.32 1,315.32 1,315.32 1,315.32 13.8K
15:07 1,314.59 1,314.59 1,314.59 1,314.59 15.3K
15:08 1,314.07 1,314.07 1,314.07 1,314.07 18.9K
15:09 1,314.93 1,314.93 1,314.93 1,314.93 40.1K
15:10 1,315.41 1,315.41 1,315.41 1,315.41 38.5K
15:11 1,315.37 1,315.37 1,315.37 1,315.37 21.6K
15:12 1,315.38 1,315.38 1,315.38 1,315.38 110.0K
15:13 1,314.76 1,314.76 1,314.76 1,314.76 26.9K
15:14 1,314.98 1,314.98 1,314.98 1,314.98 19.7K
15:15 1,313.83 1,313.83 1,313.83 1,313.83 18.8K
15:16 1,314.30 1,314.30 1,314.30 1,314.30 30.6K
15:17 1,313.99 1,313.99 1,313.99 1,313.99 35.8K
15:18 1,314.48 1,314.48 1,314.48 1,314.48 22.7K
15:19 1,314.11 1,314.11 1,314.11 1,314.11 31.6K
15:20 1,314.32 1,314.32 1,314.32 1,314.32 12.8K
15:21 1,312.77 1,312.77 1,312.77 1,312.77 20.2K
15:22 1,311.88 1,311.88 1,311.88 1,311.88 38.0K
15:23 1,311.33 1,311.33 1,311.33 1,311.33 61.6K
15:24 1,310.39 1,310.39 1,310.39 1,310.39 31.5K
15:25 1,310.29 1,310.29 1,310.29 1,310.29 75.5K
15:26 1,311.44 1,311.44 1,311.44 1,311.44 27.0K
15:27 1,312.32 1,312.32 1,312.32 1,312.32 26.9K
15:28 1,312.32 1,312.32 1,312.32 1,312.32 31.6K
15:29 1,312.76 1,312.76 1,312.76 1,312.76 64.8K
15:30 1,314.78 1,314.78 1,314.78 1,314.78 37.4K
15:31 1,313.98 1,313.98 1,313.98 1,313.98 81.0K
15:32 1,313.64 1,313.64 1,313.64 1,313.64 47.0K
15:33 1,314.74 1,314.74 1,314.74 1,314.74 51.6K
15:34 1,316.80 1,316.80 1,316.80 1,316.80 100.0K
15:35 1,316.88 1,316.88 1,316.88 1,316.88 45.0K
15:36 1,316.85 1,316.85 1,316.85 1,316.85 55.7K
15:37 1,316.47 1,316.47 1,316.47 1,316.47 30.6K
15:38 1,315.67 1,315.67 1,315.67 1,315.67 57.5K
15:39 1,315.70 1,315.70 1,315.70 1,315.70 29.3K
15:40 1,315.78 1,315.78 1,315.78 1,315.78 28.1K
15:41 1,314.54 1,314.54 1,314.54 1,314.54 40.4K
15:42 1,314.83 1,314.83 1,314.83 1,314.83 23.9K
15:43 1,314.42 1,314.42 1,314.42 1,314.42 32.1K
15:44 1,313.93 1,313.93 1,313.93 1,313.93 26.2K
15:45 1,313.62 1,313.62 1,313.62 1,313.62 24.0K
15:46 1,313.85 1,313.85 1,313.85 1,313.85 34.4K
15:47 1,313.02 1,313.02 1,313.02 1,313.02 130.1K
15:48 1,312.60 1,312.60 1,312.60 1,312.60 32.2K
15:49 1,313.26 1,313.26 1,313.26 1,313.26 33.9K
15:50 1,314.14 1,314.14 1,314.14 1,314.14 50.8K
15:51 1,313.66 1,313.66 1,313.66 1,313.66 66.9K
15:52 1,314.44 1,314.44 1,314.44 1,314.44 33.1K
15:53 1,314.62 1,314.62 1,314.62 1,314.62 54.4K
15:54 1,314.33 1,314.33 1,314.33 1,314.33 46.2K
15:55 1,313.75 1,313.75 1,313.75 1,313.75 29.3K
15:56 1,315.16 1,315.16 1,315.16 1,315.16 43.3K
15:57 1,318.24 1,318.24 1,318.24 1,318.24 207.8K
15:58 1,318.20 1,318.20 1,318.20 1,318.20 68.0K
15:59 1,320.77 1,320.77 1,320.77 1,320.77 94.6K
16:00 1,318.45 1,318.45 1,318.45 1,318.45 218.4K
16:01 1,318.82 1,318.82 1,318.82 1,318.82 78.3K
16:02 1,318.21 1,318.21 1,318.21 1,318.21 69.0K
16:03 1,316.82 1,316.82 1,316.82 1,316.82 53.2K
16:04 1,316.86 1,316.86 1,316.86 1,316.86 170.2K
16:05 1,316.83 1,316.83 1,316.83 1,316.83 64.0K
16:06 1,319.03 1,319.03 1,319.03 1,319.03 69.3K
16:07 1,319.66 1,319.66 1,319.66 1,319.66 208.9K
16:08 1,320.50 1,320.50 1,320.50 1,320.50 73.7K
16:09 1,319.60 1,319.60 1,319.60 1,319.60 75.3K
16:10 1,319.11 1,319.11 1,319.11 1,319.11 54.4K
16:11 1,318.48 1,318.48 1,318.48 1,318.48 48.6K
16:12 1,317.42 1,317.42 1,317.42 1,317.42 39.2K
16:13 1,316.67 1,316.67 1,316.67 1,316.67 55.9K
16:14 1,315.46 1,315.46 1,315.46 1,315.46 50.7K
16:15 1,315.75 1,315.75 1,315.75 1,315.75 55.5K
16:16 1,315.80 1,315.80 1,315.80 1,315.80 111.7K
16:17 1,315.83 1,315.83 1,315.83 1,315.83 49.3K
16:18 1,315.75 1,315.75 1,315.75 1,315.75 34.5K
16:19 1,315.22 1,315.22 1,315.22 1,315.22 81.1K
16:20 1,314.56 1,314.56 1,314.56 1,314.56 25.7K
16:21 1,315.00 1,315.00 1,315.00 1,315.00 41.6K
16:22 1,316.63 1,316.63 1,316.63 1,316.63 44.2K
16:23 1,317.75 1,317.75 1,317.75 1,317.75 23.3K
16:24 1,317.76 1,317.76 1,317.76 1,317.76 40.9K
16:25 1,318.15 1,318.15 1,318.15 1,318.15 21.6K
16:26 1,319.47 1,319.47 1,319.47 1,319.47 91.9K
16:27 1,320.06 1,320.06 1,320.06 1,320.06 29.6K
16:28 1,319.97 1,319.97 1,319.97 1,319.97 89.0K
16:29 1,319.74 1,319.74 1,319.74 1,319.74 54.3K
16:30 1,320.34 1,320.34 1,320.34 1,320.34 18.9K
16:31 1,319.66 1,319.66 1,319.66 1,319.66 25.5K
16:32 1,319.62 1,319.62 1,319.62 1,319.62 46.4K
16:33 1,320.05 1,320.05 1,320.05 1,320.05 46.3K
16:34 1,318.75 1,318.75 1,318.75 1,318.75 31.3K
16:35 1,318.62 1,318.62 1,318.62 1,318.62 37.1K
16:36 1,318.86 1,318.86 1,318.86 1,318.86 84.1K
16:37 1,318.44 1,318.44 1,318.44 1,318.44 38.8K
16:38 1,318.18 1,318.18 1,318.18 1,318.18 70.4K
16:39 1,318.03 1,318.03 1,318.03 1,318.03 40.2K
16:40 1,317.40 1,317.40 1,317.40 1,317.40 52.4K
16:41 1,317.33 1,317.33 1,317.33 1,317.33 86.2K
16:42 1,317.41 1,317.41 1,317.41 1,317.41 81.4K
16:43 1,316.05 1,316.05 1,316.05 1,316.05 45.6K
16:44 1,316.92 1,316.92 1,316.92 1,316.92 25.5K
16:45 1,317.07 1,317.07 1,317.07 1,317.07 64.7K
16:46 1,316.35 1,316.35 1,316.35 1,316.35 64.0K
16:47 1,315.84 1,315.84 1,315.84 1,315.84 51.0K
16:48 1,315.33 1,315.33 1,315.33 1,315.33 46.0K
16:49 1,316.20 1,316.20 1,316.20 1,316.20 102.6K
16:50 1,316.36 1,316.36 1,316.36 1,316.36 72.5K
16:51 1,315.83 1,315.83 1,315.83 1,315.83 110.1K
16:52 1,314.29 1,314.29 1,314.29 1,314.29 64.2K
16:53 1,313.93 1,313.93 1,313.93 1,313.93 78.6K
16:54 1,314.07 1,314.07 1,314.07 1,314.07 91.4K
16:55 1,313.96 1,313.96 1,313.96 1,313.96 73.9K
16:59 1,314.43 1,314.43 1,314.43 1,314.43 9,451.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし