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 1,298.82 1,298.82 1,298.82 1,298.82 616.9K
09:01 1,301.89 1,301.89 1,301.89 1,301.89 146.3K
09:02 1,295.84 1,295.84 1,295.84 1,295.84 166.1K
09:03 1,295.22 1,295.22 1,295.22 1,295.22 115.2K
09:04 1,294.67 1,294.67 1,294.67 1,294.67 100.7K
09:05 1,295.88 1,295.88 1,295.88 1,295.88 109.8K
09:06 1,294.86 1,294.86 1,294.86 1,294.86 93.1K
09:07 1,292.59 1,292.59 1,292.59 1,292.59 140.2K
09:08 1,293.20 1,293.20 1,293.20 1,293.20 74.2K
09:09 1,294.45 1,294.45 1,294.45 1,294.45 125.7K
09:10 1,296.54 1,296.54 1,296.54 1,296.54 85.8K
09:11 1,296.39 1,296.39 1,296.39 1,296.39 92.1K
09:12 1,296.45 1,296.45 1,296.45 1,296.45 101.4K
09:13 1,298.06 1,298.06 1,298.06 1,298.06 54.2K
09:14 1,300.85 1,300.85 1,300.85 1,300.85 66.1K
09:15 1,299.44 1,299.44 1,299.44 1,299.44 46.8K
09:16 1,299.22 1,299.22 1,299.22 1,299.22 78.2K
09:17 1,298.99 1,298.99 1,298.99 1,298.99 82.3K
09:18 1,298.81 1,298.81 1,298.81 1,298.81 97.6K
09:19 1,299.06 1,299.06 1,299.06 1,299.06 38.3K
09:20 1,299.49 1,299.49 1,299.49 1,299.49 52.5K
09:21 1,299.71 1,299.71 1,299.71 1,299.71 56.9K
09:22 1,299.82 1,299.82 1,299.82 1,299.82 57.9K
09:23 1,299.49 1,299.49 1,299.49 1,299.49 81.7K
09:24 1,298.88 1,298.88 1,298.88 1,298.88 62.0K
09:25 1,299.01 1,299.01 1,299.01 1,299.01 85.7K
09:26 1,300.46 1,300.46 1,300.46 1,300.46 104.2K
09:27 1,303.50 1,303.50 1,303.50 1,303.50 129.2K
09:28 1,303.20 1,303.20 1,303.20 1,303.20 42.3K
09:29 1,302.67 1,302.67 1,302.67 1,302.67 50.8K
09:30 1,302.04 1,302.04 1,302.04 1,302.04 29.7K
09:31 1,301.36 1,301.36 1,301.36 1,301.36 77.5K
09:32 1,301.16 1,301.16 1,301.16 1,301.16 50.9K
09:33 1,300.79 1,300.79 1,300.79 1,300.79 44.1K
09:34 1,299.36 1,299.36 1,299.36 1,299.36 68.4K
09:35 1,298.68 1,298.68 1,298.68 1,298.68 42.1K
09:36 1,299.24 1,299.24 1,299.24 1,299.24 26.1K
09:37 1,298.70 1,298.70 1,298.70 1,298.70 56.9K
09:38 1,297.13 1,297.13 1,297.13 1,297.13 69.6K
09:39 1,296.61 1,296.61 1,296.61 1,296.61 35.0K
09:40 1,294.57 1,294.57 1,294.57 1,294.57 40.9K
09:41 1,293.76 1,293.76 1,293.76 1,293.76 42.4K
09:42 1,292.91 1,292.91 1,292.91 1,292.91 51.0K
09:43 1,292.77 1,292.77 1,292.77 1,292.77 99.1K
09:44 1,292.25 1,292.25 1,292.25 1,292.25 33.6K
09:45 1,292.18 1,292.18 1,292.18 1,292.18 80.9K
09:46 1,294.25 1,294.25 1,294.25 1,294.25 74.0K
09:47 1,293.74 1,293.74 1,293.74 1,293.74 42.4K
09:48 1,294.21 1,294.21 1,294.21 1,294.21 42.5K
09:49 1,296.86 1,296.86 1,296.86 1,296.86 174.8K
09:50 1,299.45 1,299.45 1,299.45 1,299.45 100.5K
09:51 1,300.32 1,300.32 1,300.32 1,300.32 43.9K
09:52 1,300.16 1,300.16 1,300.16 1,300.16 53.5K
09:53 1,299.32 1,299.32 1,299.32 1,299.32 98.0K
09:54 1,298.44 1,298.44 1,298.44 1,298.44 216.1K
09:55 1,297.79 1,297.79 1,297.79 1,297.79 40.2K
09:56 1,296.24 1,296.24 1,296.24 1,296.24 122.4K
09:57 1,295.70 1,295.70 1,295.70 1,295.70 58.5K
09:58 1,296.09 1,296.09 1,296.09 1,296.09 31.4K
09:59 1,294.92 1,294.92 1,294.92 1,294.92 74.9K
10:00 1,296.09 1,296.09 1,296.09 1,296.09 106.9K
10:01 1,296.56 1,296.56 1,296.56 1,296.56 42.4K
10:02 1,296.73 1,296.73 1,296.73 1,296.73 73.9K
10:03 1,296.62 1,296.62 1,296.62 1,296.62 325.5K
10:04 1,296.37 1,296.37 1,296.37 1,296.37 40.8K
10:05 1,295.96 1,295.96 1,295.96 1,295.96 63.0K
10:06 1,294.28 1,294.28 1,294.28 1,294.28 82.3K
10:07 1,293.31 1,293.31 1,293.31 1,293.31 38.4K
10:08 1,294.36 1,294.36 1,294.36 1,294.36 118.3K
10:09 1,294.33 1,294.33 1,294.33 1,294.33 40.4K
10:10 1,294.49 1,294.49 1,294.49 1,294.49 79.3K
10:11 1,292.60 1,292.60 1,292.60 1,292.60 49.6K
10:12 1,291.93 1,291.93 1,291.93 1,291.93 48.6K
10:13 1,292.10 1,292.10 1,292.10 1,292.10 98.2K
10:14 1,291.89 1,291.89 1,291.89 1,291.89 61.6K
10:15 1,290.95 1,290.95 1,290.95 1,290.95 155.8K
10:16 1,290.35 1,290.35 1,290.35 1,290.35 49.7K
10:17 1,289.02 1,289.02 1,289.02 1,289.02 67.3K
10:18 1,289.85 1,289.85 1,289.85 1,289.85 93.8K
10:19 1,290.30 1,290.30 1,290.30 1,290.30 138.5K
10:20 1,292.15 1,292.15 1,292.15 1,292.15 80.8K
10:21 1,293.36 1,293.36 1,293.36 1,293.36 46.5K
10:22 1,292.09 1,292.09 1,292.09 1,292.09 22.4K
10:23 1,291.72 1,291.72 1,291.72 1,291.72 22.9K
10:24 1,291.01 1,291.01 1,291.01 1,291.01 247.8K
10:25 1,290.66 1,290.66 1,290.66 1,290.66 96.0K
10:26 1,291.62 1,291.62 1,291.62 1,291.62 47.7K
10:27 1,291.78 1,291.78 1,291.78 1,291.78 124.5K
10:28 1,292.38 1,292.38 1,292.38 1,292.38 38.2K
10:29 1,290.71 1,290.71 1,290.71 1,290.71 106.1K
10:30 1,291.27 1,291.27 1,291.27 1,291.27 52.5K
10:31 1,290.45 1,290.45 1,290.45 1,290.45 52.6K
10:32 1,293.10 1,293.10 1,293.10 1,293.10 43.0K
10:33 1,294.42 1,294.42 1,294.42 1,294.42 29.7K
10:34 1,293.32 1,293.32 1,293.32 1,293.32 130.9K
10:35 1,291.89 1,291.89 1,291.89 1,291.89 50.0K
10:36 1,291.23 1,291.23 1,291.23 1,291.23 43.1K
10:37 1,292.44 1,292.44 1,292.44 1,292.44 44.9K
10:38 1,292.34 1,292.34 1,292.34 1,292.34 30.2K
10:39 1,293.46 1,293.46 1,293.46 1,293.46 71.4K
10:40 1,292.93 1,292.93 1,292.93 1,292.93 42.7K
10:41 1,292.38 1,292.38 1,292.38 1,292.38 71.6K
10:42 1,292.46 1,292.46 1,292.46 1,292.46 110.9K
10:43 1,292.14 1,292.14 1,292.14 1,292.14 97.2K
10:44 1,293.09 1,293.09 1,293.09 1,293.09 28.3K
10:45 1,293.37 1,293.37 1,293.37 1,293.37 61.8K
10:46 1,294.38 1,294.38 1,294.38 1,294.38 43.3K
10:47 1,296.00 1,296.00 1,296.00 1,296.00 54.9K
10:48 1,297.26 1,297.26 1,297.26 1,297.26 75.1K
10:49 1,296.03 1,296.03 1,296.03 1,296.03 45.4K
10:50 1,296.33 1,296.33 1,296.33 1,296.33 82.3K
10:51 1,295.68 1,295.68 1,295.68 1,295.68 39.1K
10:52 1,295.20 1,295.20 1,295.20 1,295.20 96.8K
10:53 1,294.60 1,294.60 1,294.60 1,294.60 57.6K
10:54 1,294.60 1,294.60 1,294.60 1,294.60 35.7K
10:55 1,294.98 1,294.98 1,294.98 1,294.98 46.2K
10:56 1,293.50 1,293.50 1,293.50 1,293.50 60.1K
10:57 1,292.15 1,292.15 1,292.15 1,292.15 60.4K
10:58 1,291.86 1,291.86 1,291.86 1,291.86 35.2K
10:59 1,292.59 1,292.59 1,292.59 1,292.59 29.1K
11:00 1,294.06 1,294.06 1,294.06 1,294.06 83.6K
11:01 1,293.58 1,293.58 1,293.58 1,293.58 44.1K
11:02 1,291.75 1,291.75 1,291.75 1,291.75 41.2K
11:03 1,291.71 1,291.71 1,291.71 1,291.71 61.6K
11:04 1,292.36 1,292.36 1,292.36 1,292.36 12.6K
11:05 1,293.25 1,293.25 1,293.25 1,293.25 27.6K
11:06 1,291.88 1,291.88 1,291.88 1,291.88 40.7K
11:07 1,291.55 1,291.55 1,291.55 1,291.55 46.2K
11:08 1,293.47 1,293.47 1,293.47 1,293.47 35.7K
11:09 1,294.27 1,294.27 1,294.27 1,294.27 45.1K
11:10 1,295.28 1,295.28 1,295.28 1,295.28 28.8K
11:11 1,294.67 1,294.67 1,294.67 1,294.67 39.8K
11:12 1,293.74 1,293.74 1,293.74 1,293.74 35.5K
11:13 1,293.69 1,293.69 1,293.69 1,293.69 17.1K
11:14 1,294.01 1,294.01 1,294.01 1,294.01 26.4K
11:15 1,295.24 1,295.24 1,295.24 1,295.24 53.5K
11:16 1,295.74 1,295.74 1,295.74 1,295.74 31.8K
11:17 1,296.93 1,296.93 1,296.93 1,296.93 49.6K
11:18 1,298.85 1,298.85 1,298.85 1,298.85 32.9K
11:19 1,297.89 1,297.89 1,297.89 1,297.89 138.3K
11:20 1,297.64 1,297.64 1,297.64 1,297.64 129.2K
11:21 1,297.41 1,297.41 1,297.41 1,297.41 26.7K
11:22 1,297.46 1,297.46 1,297.46 1,297.46 63.0K
11:23 1,299.03 1,299.03 1,299.03 1,299.03 47.6K
11:24 1,298.89 1,298.89 1,298.89 1,298.89 23.4K
11:25 1,299.43 1,299.43 1,299.43 1,299.43 30.1K
11:26 1,299.61 1,299.61 1,299.61 1,299.61 30.8K
11:27 1,298.35 1,298.35 1,298.35 1,298.35 64.8K
11:28 1,297.52 1,297.52 1,297.52 1,297.52 77.0K
11:29 1,298.12 1,298.12 1,298.12 1,298.12 46.4K
11:30 1,296.49 1,296.49 1,296.49 1,296.49 31.7K
11:31 1,295.31 1,295.31 1,295.31 1,295.31 73.2K
11:32 1,294.10 1,294.10 1,294.10 1,294.10 198.9K
11:33 1,294.65 1,294.65 1,294.65 1,294.65 30.3K
11:34 1,294.98 1,294.98 1,294.98 1,294.98 25.1K
11:35 1,294.58 1,294.58 1,294.58 1,294.58 15.0K
11:36 1,295.11 1,295.11 1,295.11 1,295.11 53.3K
11:37 1,295.73 1,295.73 1,295.73 1,295.73 25.6K
11:38 1,295.83 1,295.83 1,295.83 1,295.83 52.5K
11:39 1,295.74 1,295.74 1,295.74 1,295.74 13.8K
11:40 1,294.22 1,294.22 1,294.22 1,294.22 51.4K
11:41 1,293.65 1,293.65 1,293.65 1,293.65 51.7K
11:42 1,293.16 1,293.16 1,293.16 1,293.16 59.8K
11:43 1,292.90 1,292.90 1,292.90 1,292.90 23.1K
11:44 1,292.87 1,292.87 1,292.87 1,292.87 31.9K
11:45 1,291.92 1,291.92 1,291.92 1,291.92 40.8K
11:46 1,290.91 1,290.91 1,290.91 1,290.91 69.5K
11:47 1,290.84 1,290.84 1,290.84 1,290.84 31.8K
11:48 1,291.45 1,291.45 1,291.45 1,291.45 79.8K
11:49 1,291.35 1,291.35 1,291.35 1,291.35 38.9K
11:50 1,290.28 1,290.28 1,290.28 1,290.28 47.6K
11:51 1,290.20 1,290.20 1,290.20 1,290.20 35.0K
11:52 1,292.07 1,292.07 1,292.07 1,292.07 94.0K
11:53 1,291.49 1,291.49 1,291.49 1,291.49 53.0K
11:54 1,290.69 1,290.69 1,290.69 1,290.69 83.6K
11:55 1,290.58 1,290.58 1,290.58 1,290.58 35.7K
11:56 1,290.71 1,290.71 1,290.71 1,290.71 89.7K
11:57 1,290.63 1,290.63 1,290.63 1,290.63 22.2K
11:58 1,290.87 1,290.87 1,290.87 1,290.87 31.1K
11:59 1,291.23 1,291.23 1,291.23 1,291.23 32.8K
12:00 1,292.04 1,292.04 1,292.04 1,292.04 34.4K
12:01 1,291.91 1,291.91 1,291.91 1,291.91 26.0K
12:02 1,291.90 1,291.90 1,291.90 1,291.90 56.4K
12:03 1,292.01 1,292.01 1,292.01 1,292.01 104.5K
12:04 1,291.00 1,291.00 1,291.00 1,291.00 47.2K
12:05 1,290.42 1,290.42 1,290.42 1,290.42 28.3K
12:06 1,288.95 1,288.95 1,288.95 1,288.95 50.5K
12:07 1,285.56 1,285.56 1,285.56 1,285.56 220.7K
12:08 1,283.85 1,283.85 1,283.85 1,283.85 91.6K
12:09 1,282.49 1,282.49 1,282.49 1,282.49 42.8K
12:10 1,282.50 1,282.50 1,282.50 1,282.50 68.9K
12:11 1,280.95 1,280.95 1,280.95 1,280.95 109.2K
12:12 1,282.67 1,282.67 1,282.67 1,282.67 54.6K
12:13 1,281.22 1,281.22 1,281.22 1,281.22 69.2K
12:14 1,279.88 1,279.88 1,279.88 1,279.88 109.1K
12:15 1,279.67 1,279.67 1,279.67 1,279.67 37.8K
12:16 1,276.72 1,276.72 1,276.72 1,276.72 74.5K
12:17 1,275.06 1,275.06 1,275.06 1,275.06 42.3K
12:18 1,272.56 1,272.56 1,272.56 1,272.56 116.3K
12:19 1,271.18 1,271.18 1,271.18 1,271.18 106.4K
12:20 1,269.06 1,269.06 1,269.06 1,269.06 68.4K
12:21 1,266.12 1,266.12 1,266.12 1,266.12 207.5K
12:22 1,264.04 1,264.04 1,264.04 1,264.04 109.0K
12:23 1,259.58 1,259.58 1,259.58 1,259.58 150.7K
12:24 1,261.09 1,261.09 1,261.09 1,261.09 99.8K
12:25 1,262.54 1,262.54 1,262.54 1,262.54 74.5K
12:26 1,264.48 1,264.48 1,264.48 1,264.48 72.2K
12:27 1,264.20 1,264.20 1,264.20 1,264.20 73.9K
12:28 1,266.70 1,266.70 1,266.70 1,266.70 74.7K
12:29 1,265.69 1,265.69 1,265.69 1,265.69 124.3K
12:30 1,264.86 1,264.86 1,264.86 1,264.86 101.3K
12:31 1,267.57 1,267.57 1,267.57 1,267.57 54.8K
12:32 1,268.01 1,268.01 1,268.01 1,268.01 41.2K
12:33 1,266.93 1,266.93 1,266.93 1,266.93 70.1K
12:34 1,266.35 1,266.35 1,266.35 1,266.35 44.0K
12:35 1,265.59 1,265.59 1,265.59 1,265.59 92.5K
12:36 1,265.10 1,265.10 1,265.10 1,265.10 122.9K
12:37 1,264.49 1,264.49 1,264.49 1,264.49 199.1K
12:38 1,263.20 1,263.20 1,263.20 1,263.20 46.6K
12:39 1,264.49 1,264.49 1,264.49 1,264.49 122.9K
12:40 1,266.17 1,266.17 1,266.17 1,266.17 107.2K
12:41 1,269.48 1,269.48 1,269.48 1,269.48 69.6K
12:42 1,268.76 1,268.76 1,268.76 1,268.76 36.2K
12:43 1,266.92 1,266.92 1,266.92 1,266.92 56.8K
12:44 1,266.56 1,266.56 1,266.56 1,266.56 40.9K
12:45 1,263.96 1,263.96 1,263.96 1,263.96 65.6K
12:46 1,262.70 1,262.70 1,262.70 1,262.70 767.4K
12:47 1,262.87 1,262.87 1,262.87 1,262.87 45.5K
12:48 1,262.08 1,262.08 1,262.08 1,262.08 98.8K
12:49 1,262.53 1,262.53 1,262.53 1,262.53 73.3K
12:50 1,261.93 1,261.93 1,261.93 1,261.93 148.7K
12:51 1,261.49 1,261.49 1,261.49 1,261.49 72.6K
12:52 1,261.68 1,261.68 1,261.68 1,261.68 88.4K
12:53 1,262.67 1,262.67 1,262.67 1,262.67 105.4K
12:54 1,262.13 1,262.13 1,262.13 1,262.13 206.6K
12:55 1,261.96 1,261.96 1,261.96 1,261.96 129.2K
12:56 1,263.11 1,263.11 1,263.11 1,263.11 135.8K
12:57 1,263.36 1,263.36 1,263.36 1,263.36 43.4K
12:58 1,262.50 1,262.50 1,262.50 1,262.50 68.7K
12:59 1,260.79 1,260.79 1,260.79 1,260.79 66.7K
13:00 1,262.22 1,262.22 1,262.22 1,262.22 204.2K
13:01 1,262.46 1,262.46 1,262.46 1,262.46 147.1K
13:02 1,260.06 1,260.06 1,260.06 1,260.06 108.4K
13:03 1,260.83 1,260.83 1,260.83 1,260.83 69.8K
13:04 1,262.12 1,262.12 1,262.12 1,262.12 149.4K
13:05 1,262.83 1,262.83 1,262.83 1,262.83 90.2K
13:06 1,261.21 1,261.21 1,261.21 1,261.21 123.3K
13:07 1,260.87 1,260.87 1,260.87 1,260.87 77.6K
13:08 1,261.31 1,261.31 1,261.31 1,261.31 58.1K
13:09 1,261.27 1,261.27 1,261.27 1,261.27 63.0K
13:10 1,259.24 1,259.24 1,259.24 1,259.24 59.1K
13:11 1,260.24 1,260.24 1,260.24 1,260.24 75.7K
13:12 1,259.40 1,259.40 1,259.40 1,259.40 64.0K
13:13 1,258.25 1,258.25 1,258.25 1,258.25 93.9K
13:14 1,258.57 1,258.57 1,258.57 1,258.57 80.8K
13:15 1,259.23 1,259.23 1,259.23 1,259.23 145.1K
13:16 1,260.27 1,260.27 1,260.27 1,260.27 88.2K
13:17 1,260.53 1,260.53 1,260.53 1,260.53 109.4K
13:18 1,259.93 1,259.93 1,259.93 1,259.93 99.5K
13:19 1,260.11 1,260.11 1,260.11 1,260.11 70.8K
13:20 1,260.69 1,260.69 1,260.69 1,260.69 93.1K
13:21 1,259.27 1,259.27 1,259.27 1,259.27 81.6K
13:22 1,258.59 1,258.59 1,258.59 1,258.59 85.3K
13:23 1,260.72 1,260.72 1,260.72 1,260.72 47.5K
13:24 1,260.80 1,260.80 1,260.80 1,260.80 63.2K
13:25 1,259.16 1,259.16 1,259.16 1,259.16 65.2K
13:26 1,258.16 1,258.16 1,258.16 1,258.16 52.2K
13:27 1,256.88 1,256.88 1,256.88 1,256.88 83.2K
13:28 1,257.33 1,257.33 1,257.33 1,257.33 193.1K
13:29 1,254.88 1,254.88 1,254.88 1,254.88 107.5K
13:30 1,254.84 1,254.84 1,254.84 1,254.84 58.3K
13:31 1,255.12 1,255.12 1,255.12 1,255.12 151.6K
13:32 1,254.09 1,254.09 1,254.09 1,254.09 36.1K
13:33 1,254.39 1,254.39 1,254.39 1,254.39 92.6K
13:34 1,255.71 1,255.71 1,255.71 1,255.71 108.0K
13:35 1,256.65 1,256.65 1,256.65 1,256.65 110.9K
13:36 1,258.64 1,258.64 1,258.64 1,258.64 128.7K
13:37 1,260.12 1,260.12 1,260.12 1,260.12 105.4K
13:38 1,261.45 1,261.45 1,261.45 1,261.45 42.4K
13:39 1,261.43 1,261.43 1,261.43 1,261.43 133.3K
13:40 1,261.26 1,261.26 1,261.26 1,261.26 43.4K
13:41 1,259.61 1,259.61 1,259.61 1,259.61 25.7K
13:42 1,259.68 1,259.68 1,259.68 1,259.68 27.4K
13:43 1,259.02 1,259.02 1,259.02 1,259.02 45.7K
13:44 1,257.81 1,257.81 1,257.81 1,257.81 175.8K
13:45 1,257.79 1,257.79 1,257.79 1,257.79 40.6K
13:46 1,258.83 1,258.83 1,258.83 1,258.83 90.3K
13:47 1,258.74 1,258.74 1,258.74 1,258.74 37.8K
13:48 1,260.36 1,260.36 1,260.36 1,260.36 63.5K
13:49 1,260.45 1,260.45 1,260.45 1,260.45 201.4K
13:50 1,260.71 1,260.71 1,260.71 1,260.71 281.1K
13:51 1,261.53 1,261.53 1,261.53 1,261.53 73.6K
13:52 1,261.90 1,261.90 1,261.90 1,261.90 175.9K
13:53 1,261.09 1,261.09 1,261.09 1,261.09 34.3K
13:54 1,260.17 1,260.17 1,260.17 1,260.17 51.9K
13:55 1,260.69 1,260.69 1,260.69 1,260.69 109.4K
13:56 1,261.79 1,261.79 1,261.79 1,261.79 39.3K
13:57 1,263.27 1,263.27 1,263.27 1,263.27 130.5K
13:58 1,264.31 1,264.31 1,264.31 1,264.31 56.9K
13:59 1,265.33 1,265.33 1,265.33 1,265.33 58.3K
14:00 1,264.60 1,264.60 1,264.60 1,264.60 90.1K
14:01 1,265.10 1,265.10 1,265.10 1,265.10 108.6K
14:02 1,264.22 1,264.22 1,264.22 1,264.22 83.9K
14:03 1,263.08 1,263.08 1,263.08 1,263.08 37.2K
14:04 1,263.54 1,263.54 1,263.54 1,263.54 43.0K
14:05 1,264.03 1,264.03 1,264.03 1,264.03 28.3K
14:06 1,265.30 1,265.30 1,265.30 1,265.30 76.3K
14:07 1,266.51 1,266.51 1,266.51 1,266.51 24.4K
14:08 1,265.46 1,265.46 1,265.46 1,265.46 35.4K
14:09 1,264.42 1,264.42 1,264.42 1,264.42 29.5K
14:10 1,263.80 1,263.80 1,263.80 1,263.80 126.0K
14:11 1,262.77 1,262.77 1,262.77 1,262.77 89.5K
14:12 1,263.26 1,263.26 1,263.26 1,263.26 55.8K
14:13 1,263.45 1,263.45 1,263.45 1,263.45 44.6K
14:14 1,263.44 1,263.44 1,263.44 1,263.44 22.3K
14:15 1,262.99 1,262.99 1,262.99 1,262.99 26.7K
14:16 1,262.64 1,262.64 1,262.64 1,262.64 43.4K
14:17 1,262.75 1,262.75 1,262.75 1,262.75 15.3K
14:18 1,263.66 1,263.66 1,263.66 1,263.66 70.6K
14:19 1,264.08 1,264.08 1,264.08 1,264.08 52.3K
14:20 1,263.15 1,263.15 1,263.15 1,263.15 38.3K
14:21 1,262.74 1,262.74 1,262.74 1,262.74 116.0K
14:22 1,262.01 1,262.01 1,262.01 1,262.01 67.0K
14:23 1,261.62 1,261.62 1,261.62 1,261.62 52.6K
14:24 1,262.63 1,262.63 1,262.63 1,262.63 38.0K
14:25 1,262.49 1,262.49 1,262.49 1,262.49 27.6K
14:26 1,263.39 1,263.39 1,263.39 1,263.39 109.3K
14:27 1,263.04 1,263.04 1,263.04 1,263.04 18.2K
14:28 1,264.91 1,264.91 1,264.91 1,264.91 29.0K
14:29 1,265.50 1,265.50 1,265.50 1,265.50 31.2K
14:30 1,267.18 1,267.18 1,267.18 1,267.18 92.1K
14:31 1,265.54 1,265.54 1,265.54 1,265.54 81.3K
14:32 1,267.38 1,267.38 1,267.38 1,267.38 39.5K
14:33 1,264.75 1,264.75 1,264.75 1,264.75 58.0K
14:34 1,266.50 1,266.50 1,266.50 1,266.50 50.8K
14:35 1,267.32 1,267.32 1,267.32 1,267.32 66.1K
14:36 1,264.59 1,264.59 1,264.59 1,264.59 62.6K
14:37 1,262.66 1,262.66 1,262.66 1,262.66 47.9K
14:38 1,261.01 1,261.01 1,261.01 1,261.01 50.8K
14:39 1,260.00 1,260.00 1,260.00 1,260.00 48.2K
14:40 1,260.02 1,260.02 1,260.02 1,260.02 70.8K
14:41 1,260.79 1,260.79 1,260.79 1,260.79 30.2K
14:42 1,262.76 1,262.76 1,262.76 1,262.76 56.1K
14:43 1,262.76 1,262.76 1,262.76 1,262.76 53.3K
14:44 1,262.18 1,262.18 1,262.18 1,262.18 36.5K
14:45 1,261.57 1,261.57 1,261.57 1,261.57 57.1K
14:46 1,262.73 1,262.73 1,262.73 1,262.73 26.9K
14:47 1,264.21 1,264.21 1,264.21 1,264.21 134.8K
14:48 1,263.97 1,263.97 1,263.97 1,263.97 25.0K
14:49 1,262.27 1,262.27 1,262.27 1,262.27 24.3K
14:50 1,264.04 1,264.04 1,264.04 1,264.04 75.7K
14:51 1,263.30 1,263.30 1,263.30 1,263.30 49.3K
14:52 1,263.97 1,263.97 1,263.97 1,263.97 18.9K
14:53 1,263.92 1,263.92 1,263.92 1,263.92 22.0K
14:54 1,264.52 1,264.52 1,264.52 1,264.52 27.9K
14:55 1,264.60 1,264.60 1,264.60 1,264.60 20.6K
14:56 1,261.55 1,261.55 1,261.55 1,261.55 215.9K
14:57 1,261.19 1,261.19 1,261.19 1,261.19 29.0K
14:58 1,260.74 1,260.74 1,260.74 1,260.74 47.9K
14:59 1,260.92 1,260.92 1,260.92 1,260.92 34.1K
15:00 1,263.43 1,263.43 1,263.43 1,263.43 71.1K
15:01 1,264.80 1,264.80 1,264.80 1,264.80 60.1K
15:02 1,265.87 1,265.87 1,265.87 1,265.87 62.3K
15:03 1,266.74 1,266.74 1,266.74 1,266.74 24.7K
15:04 1,268.27 1,268.27 1,268.27 1,268.27 55.6K
15:05 1,271.35 1,271.35 1,271.35 1,271.35 80.0K
15:06 1,273.51 1,273.51 1,273.51 1,273.51 50.1K
15:07 1,273.38 1,273.38 1,273.38 1,273.38 48.5K
15:08 1,272.02 1,272.02 1,272.02 1,272.02 47.6K
15:09 1,272.62 1,272.62 1,272.62 1,272.62 54.6K
15:10 1,272.91 1,272.91 1,272.91 1,272.91 25.7K
15:11 1,272.52 1,272.52 1,272.52 1,272.52 51.6K
15:12 1,270.81 1,270.81 1,270.81 1,270.81 38.1K
15:13 1,268.16 1,268.16 1,268.16 1,268.16 68.2K
15:14 1,266.31 1,266.31 1,266.31 1,266.31 58.1K
15:15 1,265.64 1,265.64 1,265.64 1,265.64 29.8K
15:16 1,266.32 1,266.32 1,266.32 1,266.32 27.2K
15:17 1,265.22 1,265.22 1,265.22 1,265.22 73.0K
15:18 1,266.91 1,266.91 1,266.91 1,266.91 27.8K
15:19 1,266.69 1,266.69 1,266.69 1,266.69 64.0K
15:20 1,265.37 1,265.37 1,265.37 1,265.37 81.4K
15:21 1,264.43 1,264.43 1,264.43 1,264.43 34.6K
15:22 1,263.71 1,263.71 1,263.71 1,263.71 32.4K
15:23 1,264.08 1,264.08 1,264.08 1,264.08 74.3K
15:24 1,265.91 1,265.91 1,265.91 1,265.91 27.6K
15:25 1,267.27 1,267.27 1,267.27 1,267.27 72.1K
15:26 1,266.93 1,266.93 1,266.93 1,266.93 77.9K
15:27 1,266.01 1,266.01 1,266.01 1,266.01 45.4K
15:28 1,266.42 1,266.42 1,266.42 1,266.42 40.0K
15:29 1,266.16 1,266.16 1,266.16 1,266.16 63.2K
15:30 1,267.55 1,267.55 1,267.55 1,267.55 62.6K
15:31 1,266.34 1,266.34 1,266.34 1,266.34 161.5K
15:32 1,265.45 1,265.45 1,265.45 1,265.45 50.7K
15:33 1,265.48 1,265.48 1,265.48 1,265.48 59.5K
15:34 1,263.92 1,263.92 1,263.92 1,263.92 54.8K
15:35 1,263.86 1,263.86 1,263.86 1,263.86 49.0K
15:36 1,263.56 1,263.56 1,263.56 1,263.56 73.9K
15:37 1,261.66 1,261.66 1,261.66 1,261.66 173.3K
15:38 1,261.23 1,261.23 1,261.23 1,261.23 49.7K
15:39 1,260.56 1,260.56 1,260.56 1,260.56 41.2K
15:40 1,259.13 1,259.13 1,259.13 1,259.13 497.7K
15:41 1,257.49 1,257.49 1,257.49 1,257.49 125.0K
15:42 1,256.92 1,256.92 1,256.92 1,256.92 117.5K
15:43 1,256.86 1,256.86 1,256.86 1,256.86 56.0K
15:44 1,258.33 1,258.33 1,258.33 1,258.33 79.6K
15:45 1,257.53 1,257.53 1,257.53 1,257.53 66.6K
15:46 1,258.08 1,258.08 1,258.08 1,258.08 121.0K
15:47 1,259.57 1,259.57 1,259.57 1,259.57 116.4K
15:48 1,259.95 1,259.95 1,259.95 1,259.95 107.5K
15:49 1,258.37 1,258.37 1,258.37 1,258.37 43.4K
15:50 1,257.57 1,257.57 1,257.57 1,257.57 61.1K
15:51 1,258.55 1,258.55 1,258.55 1,258.55 52.5K
15:52 1,257.82 1,257.82 1,257.82 1,257.82 60.2K
15:53 1,259.26 1,259.26 1,259.26 1,259.26 97.0K
15:54 1,258.24 1,258.24 1,258.24 1,258.24 56.9K
15:55 1,255.57 1,255.57 1,255.57 1,255.57 136.8K
15:56 1,254.46 1,254.46 1,254.46 1,254.46 97.2K
15:57 1,254.90 1,254.90 1,254.90 1,254.90 83.4K
15:58 1,256.84 1,256.84 1,256.84 1,256.84 60.2K
15:59 1,257.48 1,257.48 1,257.48 1,257.48 66.8K
16:00 1,256.43 1,256.43 1,256.43 1,256.43 170.5K
16:01 1,255.45 1,255.45 1,255.45 1,255.45 83.5K
16:02 1,255.63 1,255.63 1,255.63 1,255.63 55.3K
16:03 1,254.73 1,254.73 1,254.73 1,254.73 41.8K
16:04 1,252.76 1,252.76 1,252.76 1,252.76 69.3K
16:05 1,252.51 1,252.51 1,252.51 1,252.51 62.7K
16:06 1,251.58 1,251.58 1,251.58 1,251.58 97.3K
16:07 1,249.38 1,249.38 1,249.38 1,249.38 81.0K
16:08 1,248.95 1,248.95 1,248.95 1,248.95 68.3K
16:09 1,248.72 1,248.72 1,248.72 1,248.72 53.9K
16:10 1,247.67 1,247.67 1,247.67 1,247.67 76.1K
16:11 1,245.79 1,245.79 1,245.79 1,245.79 81.3K
16:12 1,244.75 1,244.75 1,244.75 1,244.75 83.8K
16:13 1,243.82 1,243.82 1,243.82 1,243.82 116.1K
16:14 1,244.26 1,244.26 1,244.26 1,244.26 65.3K
16:15 1,244.63 1,244.63 1,244.63 1,244.63 45.7K
16:16 1,243.02 1,243.02 1,243.02 1,243.02 76.2K
16:17 1,245.08 1,245.08 1,245.08 1,245.08 91.0K
16:18 1,245.61 1,245.61 1,245.61 1,245.61 108.9K
16:19 1,244.47 1,244.47 1,244.47 1,244.47 60.9K
16:20 1,245.01 1,245.01 1,245.01 1,245.01 74.7K
16:21 1,245.08 1,245.08 1,245.08 1,245.08 56.1K
16:22 1,244.20 1,244.20 1,244.20 1,244.20 105.0K
16:23 1,244.15 1,244.15 1,244.15 1,244.15 40.5K
16:24 1,243.63 1,243.63 1,243.63 1,243.63 58.5K
16:25 1,243.78 1,243.78 1,243.78 1,243.78 84.3K
16:26 1,243.14 1,243.14 1,243.14 1,243.14 110.2K
16:27 1,243.18 1,243.18 1,243.18 1,243.18 86.0K
16:28 1,243.20 1,243.20 1,243.20 1,243.20 75.7K
16:29 1,242.44 1,242.44 1,242.44 1,242.44 52.2K
16:30 1,243.91 1,243.91 1,243.91 1,243.91 85.3K
16:31 1,244.00 1,244.00 1,244.00 1,244.00 103.0K
16:32 1,243.50 1,243.50 1,243.50 1,243.50 87.1K
16:33 1,242.30 1,242.30 1,242.30 1,242.30 95.5K
16:34 1,240.48 1,240.48 1,240.48 1,240.48 101.8K
16:35 1,240.43 1,240.43 1,240.43 1,240.43 98.2K
16:36 1,239.91 1,239.91 1,239.91 1,239.91 65.1K
16:37 1,239.40 1,239.40 1,239.40 1,239.40 149.4K
16:38 1,240.18 1,240.18 1,240.18 1,240.18 154.0K
16:39 1,239.96 1,239.96 1,239.96 1,239.96 148.2K
16:40 1,239.67 1,239.67 1,239.67 1,239.67 239.6K
16:41 1,239.09 1,239.09 1,239.09 1,239.09 76.4K
16:42 1,239.48 1,239.48 1,239.48 1,239.48 75.1K
16:43 1,239.23 1,239.23 1,239.23 1,239.23 71.1K
16:44 1,238.79 1,238.79 1,238.79 1,238.79 81.9K
16:45 1,237.51 1,237.51 1,237.51 1,237.51 191.5K
16:46 1,235.84 1,235.84 1,235.84 1,235.84 238.8K
16:47 1,235.08 1,235.08 1,235.08 1,235.08 122.7K
16:48 1,234.68 1,234.68 1,234.68 1,234.68 166.3K
16:49 1,234.04 1,234.04 1,234.04 1,234.04 128.1K
16:50 1,233.71 1,233.71 1,233.71 1,233.71 82.2K
16:51 1,233.27 1,233.27 1,233.27 1,233.27 111.2K
16:52 1,234.94 1,234.94 1,234.94 1,234.94 107.9K
16:53 1,236.55 1,236.55 1,236.55 1,236.55 122.0K
16:54 1,238.11 1,238.11 1,238.11 1,238.11 89.4K
16:55 1,237.95 1,237.95 1,237.95 1,237.95 87.5K
16:59 1,239.37 1,239.37 1,239.37 1,239.37 11,285.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし