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 1,229.03 1,229.03 1,229.03 1,229.03 1,073.7K
09:01 1,227.18 1,227.18 1,227.18 1,227.18 203.3K
09:02 1,226.23 1,226.23 1,226.23 1,226.23 142.4K
09:03 1,156.03 1,156.03 1,156.03 1,156.03 1,563.8K
09:04 1,152.72 1,152.72 1,152.72 1,152.72 279.3K
09:05 1,152.96 1,152.96 1,152.96 1,152.96 334.0K
09:06 1,155.28 1,155.28 1,155.28 1,155.28 259.1K
09:07 1,167.58 1,167.58 1,167.58 1,167.58 181.3K
09:08 1,165.33 1,165.33 1,165.33 1,165.33 165.7K
09:09 1,164.52 1,164.52 1,164.52 1,164.52 182.1K
09:10 1,166.67 1,166.67 1,166.67 1,166.67 242.6K
09:11 1,168.20 1,168.20 1,168.20 1,168.20 207.4K
09:12 1,172.78 1,172.78 1,172.78 1,172.78 186.2K
09:13 1,173.24 1,173.24 1,173.24 1,173.24 180.6K
09:14 1,177.67 1,177.67 1,177.67 1,177.67 226.7K
09:15 1,177.07 1,177.07 1,177.07 1,177.07 159.9K
09:16 1,179.52 1,179.52 1,179.52 1,179.52 228.7K
09:17 1,180.01 1,180.01 1,180.01 1,180.01 168.1K
09:18 1,180.59 1,180.59 1,180.59 1,180.59 238.9K
09:19 1,183.00 1,183.00 1,183.00 1,183.00 171.1K
09:20 1,180.83 1,180.83 1,180.83 1,180.83 189.0K
09:21 1,178.38 1,178.38 1,178.38 1,178.38 117.5K
09:22 1,180.52 1,180.52 1,180.52 1,180.52 175.8K
09:23 1,181.23 1,181.23 1,181.23 1,181.23 180.1K
09:24 1,179.45 1,179.45 1,179.45 1,179.45 131.0K
09:25 1,178.06 1,178.06 1,178.06 1,178.06 150.3K
09:26 1,177.11 1,177.11 1,177.11 1,177.11 176.8K
09:27 1,175.37 1,175.37 1,175.37 1,175.37 100.8K
09:28 1,174.65 1,174.65 1,174.65 1,174.65 114.9K
09:29 1,173.17 1,173.17 1,173.17 1,173.17 194.6K
09:30 1,171.75 1,171.75 1,171.75 1,171.75 122.2K
09:31 1,169.46 1,169.46 1,169.46 1,169.46 174.2K
09:32 1,168.82 1,168.82 1,168.82 1,168.82 169.8K
09:33 1,169.43 1,169.43 1,169.43 1,169.43 123.0K
09:34 1,170.61 1,170.61 1,170.61 1,170.61 133.1K
09:35 1,169.72 1,169.72 1,169.72 1,169.72 134.2K
09:36 1,171.14 1,171.14 1,171.14 1,171.14 315.3K
09:37 1,170.36 1,170.36 1,170.36 1,170.36 224.7K
09:38 1,168.27 1,168.27 1,168.27 1,168.27 213.7K
09:39 1,167.40 1,167.40 1,167.40 1,167.40 84.4K
09:40 1,170.98 1,170.98 1,170.98 1,170.98 176.8K
09:41 1,173.30 1,173.30 1,173.30 1,173.30 317.2K
09:42 1,175.06 1,175.06 1,175.06 1,175.06 285.1K
09:43 1,175.95 1,175.95 1,175.95 1,175.95 126.8K
09:44 1,175.20 1,175.20 1,175.20 1,175.20 155.7K
09:45 1,174.20 1,174.20 1,174.20 1,174.20 113.5K
09:46 1,174.17 1,174.17 1,174.17 1,174.17 105.9K
09:47 1,174.08 1,174.08 1,174.08 1,174.08 113.6K
09:48 1,175.55 1,175.55 1,175.55 1,175.55 187.7K
09:49 1,174.14 1,174.14 1,174.14 1,174.14 145.2K
09:50 1,174.14 1,174.14 1,174.14 1,174.14 119.3K
09:51 1,175.14 1,175.14 1,175.14 1,175.14 140.6K
09:52 1,173.97 1,173.97 1,173.97 1,173.97 108.9K
09:53 1,171.72 1,171.72 1,171.72 1,171.72 159.7K
09:54 1,171.95 1,171.95 1,171.95 1,171.95 108.7K
09:55 1,175.11 1,175.11 1,175.11 1,175.11 116.4K
09:56 1,177.48 1,177.48 1,177.48 1,177.48 70.1K
09:57 1,179.90 1,179.90 1,179.90 1,179.90 166.3K
09:58 1,178.07 1,178.07 1,178.07 1,178.07 99.0K
09:59 1,176.50 1,176.50 1,176.50 1,176.50 102.9K
10:00 1,178.71 1,178.71 1,178.71 1,178.71 83.1K
10:01 1,176.86 1,176.86 1,176.86 1,176.86 86.4K
10:02 1,178.46 1,178.46 1,178.46 1,178.46 67.5K
10:03 1,180.96 1,180.96 1,180.96 1,180.96 152.5K
10:04 1,185.37 1,185.37 1,185.37 1,185.37 89.2K
10:05 1,188.44 1,188.44 1,188.44 1,188.44 106.6K
10:06 1,187.92 1,187.92 1,187.92 1,187.92 87.2K
10:07 1,188.82 1,188.82 1,188.82 1,188.82 92.9K
10:08 1,190.85 1,190.85 1,190.85 1,190.85 187.8K
10:09 1,190.76 1,190.76 1,190.76 1,190.76 137.4K
10:10 1,188.79 1,188.79 1,188.79 1,188.79 97.2K
10:11 1,187.42 1,187.42 1,187.42 1,187.42 145.4K
10:12 1,185.01 1,185.01 1,185.01 1,185.01 105.3K
10:13 1,186.71 1,186.71 1,186.71 1,186.71 138.9K
10:14 1,186.83 1,186.83 1,186.83 1,186.83 55.9K
10:15 1,186.67 1,186.67 1,186.67 1,186.67 78.4K
10:16 1,186.37 1,186.37 1,186.37 1,186.37 91.2K
10:17 1,187.58 1,187.58 1,187.58 1,187.58 65.2K
10:18 1,187.36 1,187.36 1,187.36 1,187.36 95.9K
10:19 1,186.86 1,186.86 1,186.86 1,186.86 81.6K
10:20 1,190.83 1,190.83 1,190.83 1,190.83 102.0K
10:21 1,192.51 1,192.51 1,192.51 1,192.51 61.9K
10:22 1,194.57 1,194.57 1,194.57 1,194.57 131.0K
10:23 1,192.70 1,192.70 1,192.70 1,192.70 95.3K
10:24 1,194.43 1,194.43 1,194.43 1,194.43 75.0K
10:25 1,192.34 1,192.34 1,192.34 1,192.34 59.6K
10:26 1,190.83 1,190.83 1,190.83 1,190.83 138.8K
10:27 1,188.12 1,188.12 1,188.12 1,188.12 68.2K
10:28 1,187.68 1,187.68 1,187.68 1,187.68 58.2K
10:29 1,189.16 1,189.16 1,189.16 1,189.16 85.2K
10:30 1,185.91 1,185.91 1,185.91 1,185.91 106.9K
10:31 1,184.22 1,184.22 1,184.22 1,184.22 64.3K
10:32 1,182.74 1,182.74 1,182.74 1,182.74 62.7K
10:33 1,183.72 1,183.72 1,183.72 1,183.72 61.9K
10:34 1,185.04 1,185.04 1,185.04 1,185.04 45.3K
10:35 1,184.87 1,184.87 1,184.87 1,184.87 71.5K
10:36 1,183.89 1,183.89 1,183.89 1,183.89 58.7K
10:37 1,184.05 1,184.05 1,184.05 1,184.05 29.9K
10:38 1,183.67 1,183.67 1,183.67 1,183.67 50.1K
10:39 1,183.29 1,183.29 1,183.29 1,183.29 59.5K
10:40 1,182.36 1,182.36 1,182.36 1,182.36 106.8K
10:41 1,182.74 1,182.74 1,182.74 1,182.74 65.2K
10:42 1,184.93 1,184.93 1,184.93 1,184.93 24.8K
10:43 1,187.37 1,187.37 1,187.37 1,187.37 67.5K
10:44 1,188.14 1,188.14 1,188.14 1,188.14 63.2K
10:45 1,187.80 1,187.80 1,187.80 1,187.80 48.0K
10:46 1,186.25 1,186.25 1,186.25 1,186.25 55.8K
10:47 1,188.67 1,188.67 1,188.67 1,188.67 145.2K
10:48 1,187.29 1,187.29 1,187.29 1,187.29 88.6K
10:49 1,188.67 1,188.67 1,188.67 1,188.67 61.6K
10:50 1,190.43 1,190.43 1,190.43 1,190.43 45.6K
10:51 1,191.55 1,191.55 1,191.55 1,191.55 51.0K
10:52 1,193.16 1,193.16 1,193.16 1,193.16 63.7K
10:53 1,193.30 1,193.30 1,193.30 1,193.30 51.9K
10:54 1,194.29 1,194.29 1,194.29 1,194.29 59.0K
10:55 1,192.85 1,192.85 1,192.85 1,192.85 45.3K
10:56 1,192.28 1,192.28 1,192.28 1,192.28 42.2K
10:57 1,190.68 1,190.68 1,190.68 1,190.68 68.6K
10:58 1,189.67 1,189.67 1,189.67 1,189.67 37.1K
10:59 1,190.02 1,190.02 1,190.02 1,190.02 28.9K
11:00 1,188.55 1,188.55 1,188.55 1,188.55 32.5K
11:01 1,188.42 1,188.42 1,188.42 1,188.42 35.1K
11:02 1,186.97 1,186.97 1,186.97 1,186.97 42.0K
11:03 1,185.26 1,185.26 1,185.26 1,185.26 55.4K
11:04 1,186.99 1,186.99 1,186.99 1,186.99 39.3K
11:05 1,186.08 1,186.08 1,186.08 1,186.08 339.4K
11:06 1,185.81 1,185.81 1,185.81 1,185.81 64.0K
11:07 1,186.86 1,186.86 1,186.86 1,186.86 41.0K
11:08 1,186.04 1,186.04 1,186.04 1,186.04 31.6K
11:09 1,187.03 1,187.03 1,187.03 1,187.03 53.6K
11:10 1,188.18 1,188.18 1,188.18 1,188.18 35.6K
11:11 1,191.25 1,191.25 1,191.25 1,191.25 48.1K
11:12 1,192.44 1,192.44 1,192.44 1,192.44 70.2K
11:13 1,193.00 1,193.00 1,193.00 1,193.00 50.6K
11:14 1,191.12 1,191.12 1,191.12 1,191.12 38.5K
11:15 1,189.79 1,189.79 1,189.79 1,189.79 38.8K
11:16 1,189.12 1,189.12 1,189.12 1,189.12 50.0K
11:17 1,189.27 1,189.27 1,189.27 1,189.27 32.1K
11:18 1,190.17 1,190.17 1,190.17 1,190.17 44.3K
11:19 1,189.81 1,189.81 1,189.81 1,189.81 32.7K
11:20 1,188.82 1,188.82 1,188.82 1,188.82 50.4K
11:21 1,188.91 1,188.91 1,188.91 1,188.91 33.0K
11:22 1,188.40 1,188.40 1,188.40 1,188.40 32.6K
11:23 1,188.85 1,188.85 1,188.85 1,188.85 83.5K
11:24 1,189.02 1,189.02 1,189.02 1,189.02 130.3K
11:25 1,189.25 1,189.25 1,189.25 1,189.25 81.2K
11:26 1,190.09 1,190.09 1,190.09 1,190.09 47.2K
11:27 1,193.01 1,193.01 1,193.01 1,193.01 296.2K
11:28 1,191.55 1,191.55 1,191.55 1,191.55 48.9K
11:29 1,192.67 1,192.67 1,192.67 1,192.67 22.4K
11:30 1,194.94 1,194.94 1,194.94 1,194.94 65.7K
11:31 1,195.05 1,195.05 1,195.05 1,195.05 26.4K
11:32 1,194.48 1,194.48 1,194.48 1,194.48 28.5K
11:33 1,197.04 1,197.04 1,197.04 1,197.04 60.2K
11:34 1,197.54 1,197.54 1,197.54 1,197.54 46.8K
11:35 1,196.35 1,196.35 1,196.35 1,196.35 24.9K
11:36 1,196.25 1,196.25 1,196.25 1,196.25 31.2K
11:37 1,197.65 1,197.65 1,197.65 1,197.65 37.8K
11:38 1,196.90 1,196.90 1,196.90 1,196.90 28.9K
11:39 1,197.22 1,197.22 1,197.22 1,197.22 74.3K
11:40 1,197.81 1,197.81 1,197.81 1,197.81 72.1K
11:41 1,196.96 1,196.96 1,196.96 1,196.96 88.8K
11:42 1,197.25 1,197.25 1,197.25 1,197.25 57.1K
11:43 1,197.01 1,197.01 1,197.01 1,197.01 40.3K
11:44 1,197.49 1,197.49 1,197.49 1,197.49 14.9K
11:45 1,198.16 1,198.16 1,198.16 1,198.16 46.8K
11:46 1,198.63 1,198.63 1,198.63 1,198.63 44.6K
11:47 1,198.00 1,198.00 1,198.00 1,198.00 33.6K
11:48 1,200.52 1,200.52 1,200.52 1,200.52 52.3K
11:49 1,202.32 1,202.32 1,202.32 1,202.32 93.7K
11:50 1,202.92 1,202.92 1,202.92 1,202.92 65.8K
11:51 1,203.78 1,203.78 1,203.78 1,203.78 130.8K
11:52 1,201.94 1,201.94 1,201.94 1,201.94 113.7K
11:53 1,203.86 1,203.86 1,203.86 1,203.86 38.8K
11:54 1,203.30 1,203.30 1,203.30 1,203.30 59.6K
11:55 1,204.53 1,204.53 1,204.53 1,204.53 54.6K
11:56 1,202.39 1,202.39 1,202.39 1,202.39 117.4K
11:57 1,201.91 1,201.91 1,201.91 1,201.91 34.7K
11:58 1,202.09 1,202.09 1,202.09 1,202.09 24.3K
11:59 1,202.21 1,202.21 1,202.21 1,202.21 58.4K
12:00 1,201.54 1,201.54 1,201.54 1,201.54 46.7K
12:01 1,201.17 1,201.17 1,201.17 1,201.17 59.2K
12:02 1,205.05 1,205.05 1,205.05 1,205.05 173.7K
12:03 1,210.17 1,210.17 1,210.17 1,210.17 156.6K
12:04 1,211.48 1,211.48 1,211.48 1,211.48 125.8K
12:05 1,208.15 1,208.15 1,208.15 1,208.15 37.9K
12:06 1,209.27 1,209.27 1,209.27 1,209.27 67.9K
12:07 1,208.86 1,208.86 1,208.86 1,208.86 38.4K
12:08 1,208.71 1,208.71 1,208.71 1,208.71 37.0K
12:09 1,208.98 1,208.98 1,208.98 1,208.98 78.3K
12:10 1,208.90 1,208.90 1,208.90 1,208.90 20.6K
12:11 1,209.58 1,209.58 1,209.58 1,209.58 79.8K
12:12 1,211.01 1,211.01 1,211.01 1,211.01 79.0K
12:13 1,209.40 1,209.40 1,209.40 1,209.40 69.7K
12:14 1,208.57 1,208.57 1,208.57 1,208.57 60.2K
12:15 1,208.63 1,208.63 1,208.63 1,208.63 40.6K
12:16 1,208.81 1,208.81 1,208.81 1,208.81 27.1K
12:17 1,209.19 1,209.19 1,209.19 1,209.19 29.0K
12:18 1,209.66 1,209.66 1,209.66 1,209.66 43.4K
12:19 1,208.73 1,208.73 1,208.73 1,208.73 38.5K
12:20 1,208.08 1,208.08 1,208.08 1,208.08 47.2K
12:21 1,207.93 1,207.93 1,207.93 1,207.93 42.5K
12:22 1,207.51 1,207.51 1,207.51 1,207.51 25.1K
12:23 1,207.81 1,207.81 1,207.81 1,207.81 71.2K
12:24 1,209.53 1,209.53 1,209.53 1,209.53 40.3K
12:25 1,207.96 1,207.96 1,207.96 1,207.96 33.8K
12:26 1,205.32 1,205.32 1,205.32 1,205.32 55.5K
12:27 1,202.06 1,202.06 1,202.06 1,202.06 47.1K
12:28 1,201.24 1,201.24 1,201.24 1,201.24 34.4K
12:29 1,203.14 1,203.14 1,203.14 1,203.14 53.5K
12:30 1,201.47 1,201.47 1,201.47 1,201.47 99.0K
12:31 1,200.16 1,200.16 1,200.16 1,200.16 71.2K
12:32 1,201.00 1,201.00 1,201.00 1,201.00 18.0K
12:33 1,201.33 1,201.33 1,201.33 1,201.33 65.8K
12:34 1,202.85 1,202.85 1,202.85 1,202.85 48.5K
12:35 1,202.53 1,202.53 1,202.53 1,202.53 35.0K
12:36 1,201.22 1,201.22 1,201.22 1,201.22 50.5K
12:37 1,202.60 1,202.60 1,202.60 1,202.60 57.2K
12:38 1,202.45 1,202.45 1,202.45 1,202.45 78.5K
12:39 1,204.11 1,204.11 1,204.11 1,204.11 130.8K
12:40 1,205.27 1,205.27 1,205.27 1,205.27 55.1K
12:41 1,204.22 1,204.22 1,204.22 1,204.22 163.5K
12:42 1,203.51 1,203.51 1,203.51 1,203.51 29.1K
12:43 1,203.56 1,203.56 1,203.56 1,203.56 38.9K
12:44 1,205.18 1,205.18 1,205.18 1,205.18 47.3K
12:45 1,204.98 1,204.98 1,204.98 1,204.98 140.0K
12:46 1,205.08 1,205.08 1,205.08 1,205.08 83.1K
12:47 1,203.90 1,203.90 1,203.90 1,203.90 51.6K
12:48 1,203.24 1,203.24 1,203.24 1,203.24 25.5K
12:49 1,202.61 1,202.61 1,202.61 1,202.61 35.6K
12:50 1,203.54 1,203.54 1,203.54 1,203.54 36.5K
12:51 1,203.22 1,203.22 1,203.22 1,203.22 25.8K
12:52 1,204.66 1,204.66 1,204.66 1,204.66 31.8K
12:53 1,203.18 1,203.18 1,203.18 1,203.18 55.5K
12:54 1,201.27 1,201.27 1,201.27 1,201.27 66.6K
12:55 1,201.49 1,201.49 1,201.49 1,201.49 70.9K
12:56 1,202.59 1,202.59 1,202.59 1,202.59 75.9K
12:57 1,203.07 1,203.07 1,203.07 1,203.07 21.0K
12:58 1,201.36 1,201.36 1,201.36 1,201.36 68.3K
12:59 1,201.15 1,201.15 1,201.15 1,201.15 86.8K
13:00 1,201.52 1,201.52 1,201.52 1,201.52 37.7K
13:01 1,201.03 1,201.03 1,201.03 1,201.03 54.8K
13:02 1,202.42 1,202.42 1,202.42 1,202.42 36.9K
13:03 1,205.52 1,205.52 1,205.52 1,205.52 41.7K
13:04 1,207.42 1,207.42 1,207.42 1,207.42 86.0K
13:05 1,208.61 1,208.61 1,208.61 1,208.61 45.2K
13:06 1,209.65 1,209.65 1,209.65 1,209.65 26.2K
13:07 1,209.44 1,209.44 1,209.44 1,209.44 26.4K
13:08 1,209.48 1,209.48 1,209.48 1,209.48 25.6K
13:09 1,211.46 1,211.46 1,211.46 1,211.46 53.0K
13:10 1,211.30 1,211.30 1,211.30 1,211.30 91.5K
13:11 1,208.64 1,208.64 1,208.64 1,208.64 82.6K
13:12 1,207.84 1,207.84 1,207.84 1,207.84 52.5K
13:13 1,207.36 1,207.36 1,207.36 1,207.36 20.4K
13:14 1,205.85 1,205.85 1,205.85 1,205.85 28.2K
13:15 1,204.47 1,204.47 1,204.47 1,204.47 334.8K
13:16 1,204.47 1,204.47 1,204.47 1,204.47 445.8K
13:17 1,204.41 1,204.41 1,204.41 1,204.41 26.6K
13:18 1,203.25 1,203.25 1,203.25 1,203.25 57.0K
13:19 1,203.06 1,203.06 1,203.06 1,203.06 49.8K
13:20 1,205.02 1,205.02 1,205.02 1,205.02 71.7K
13:21 1,203.23 1,203.23 1,203.23 1,203.23 34.9K
13:22 1,203.60 1,203.60 1,203.60 1,203.60 45.8K
13:23 1,202.62 1,202.62 1,202.62 1,202.62 28.9K
13:24 1,201.05 1,201.05 1,201.05 1,201.05 20.9K
13:25 1,200.12 1,200.12 1,200.12 1,200.12 39.6K
13:26 1,199.11 1,199.11 1,199.11 1,199.11 50.9K
13:27 1,198.53 1,198.53 1,198.53 1,198.53 23.9K
13:28 1,199.51 1,199.51 1,199.51 1,199.51 92.7K
13:29 1,199.09 1,199.09 1,199.09 1,199.09 25.8K
13:30 1,197.29 1,197.29 1,197.29 1,197.29 56.0K
13:31 1,196.98 1,196.98 1,196.98 1,196.98 30.8K
13:32 1,196.39 1,196.39 1,196.39 1,196.39 49.4K
13:33 1,196.02 1,196.02 1,196.02 1,196.02 65.6K
13:34 1,194.92 1,194.92 1,194.92 1,194.92 37.2K
13:35 1,194.06 1,194.06 1,194.06 1,194.06 26.3K
13:36 1,194.92 1,194.92 1,194.92 1,194.92 38.5K
13:37 1,194.17 1,194.17 1,194.17 1,194.17 27.1K
13:38 1,193.33 1,193.33 1,193.33 1,193.33 388.7K
13:39 1,193.31 1,193.31 1,193.31 1,193.31 187.0K
13:40 1,195.02 1,195.02 1,195.02 1,195.02 46.0K
13:41 1,194.68 1,194.68 1,194.68 1,194.68 52.9K
13:42 1,193.75 1,193.75 1,193.75 1,193.75 89.5K
13:43 1,193.60 1,193.60 1,193.60 1,193.60 24.7K
13:44 1,193.02 1,193.02 1,193.02 1,193.02 46.4K
13:45 1,190.95 1,190.95 1,190.95 1,190.95 55.0K
13:46 1,190.93 1,190.93 1,190.93 1,190.93 32.3K
13:47 1,193.02 1,193.02 1,193.02 1,193.02 33.2K
13:48 1,191.91 1,191.91 1,191.91 1,191.91 562.5K
13:49 1,190.35 1,190.35 1,190.35 1,190.35 129.1K
13:50 1,189.65 1,189.65 1,189.65 1,189.65 310.4K
13:51 1,189.56 1,189.56 1,189.56 1,189.56 253.4K
13:52 1,188.58 1,188.58 1,188.58 1,188.58 41.1K
13:53 1,186.83 1,186.83 1,186.83 1,186.83 36.9K
13:54 1,186.81 1,186.81 1,186.81 1,186.81 65.9K
13:55 1,187.95 1,187.95 1,187.95 1,187.95 45.3K
13:56 1,189.02 1,189.02 1,189.02 1,189.02 73.4K
13:57 1,189.59 1,189.59 1,189.59 1,189.59 115.3K
13:58 1,189.86 1,189.86 1,189.86 1,189.86 32.8K
13:59 1,189.43 1,189.43 1,189.43 1,189.43 33.0K
14:00 1,190.62 1,190.62 1,190.62 1,190.62 28.6K
14:01 1,192.92 1,192.92 1,192.92 1,192.92 108.2K
14:02 1,190.92 1,190.92 1,190.92 1,190.92 41.8K
14:03 1,191.73 1,191.73 1,191.73 1,191.73 59.3K
14:04 1,192.03 1,192.03 1,192.03 1,192.03 34.2K
14:05 1,191.42 1,191.42 1,191.42 1,191.42 29.5K
14:06 1,190.91 1,190.91 1,190.91 1,190.91 14.5K
14:07 1,191.30 1,191.30 1,191.30 1,191.30 58.9K
14:08 1,188.57 1,188.57 1,188.57 1,188.57 26.7K
14:09 1,188.81 1,188.81 1,188.81 1,188.81 22.3K
14:10 1,189.98 1,189.98 1,189.98 1,189.98 61.4K
14:11 1,188.17 1,188.17 1,188.17 1,188.17 52.9K
14:12 1,187.07 1,187.07 1,187.07 1,187.07 20.7K
14:13 1,186.96 1,186.96 1,186.96 1,186.96 162.5K
14:14 1,187.32 1,187.32 1,187.32 1,187.32 23.8K
14:15 1,188.36 1,188.36 1,188.36 1,188.36 57.2K
14:16 1,188.31 1,188.31 1,188.31 1,188.31 101.6K
14:17 1,187.23 1,187.23 1,187.23 1,187.23 32.4K
14:18 1,187.49 1,187.49 1,187.49 1,187.49 23.9K
14:19 1,188.42 1,188.42 1,188.42 1,188.42 24.8K
14:20 1,189.13 1,189.13 1,189.13 1,189.13 93.1K
14:21 1,188.90 1,188.90 1,188.90 1,188.90 46.0K
14:22 1,189.53 1,189.53 1,189.53 1,189.53 33.2K
14:23 1,191.52 1,191.52 1,191.52 1,191.52 40.0K
14:24 1,191.74 1,191.74 1,191.74 1,191.74 27.6K
14:25 1,191.80 1,191.80 1,191.80 1,191.80 61.8K
14:26 1,192.31 1,192.31 1,192.31 1,192.31 26.9K
14:27 1,193.17 1,193.17 1,193.17 1,193.17 29.8K
14:28 1,195.12 1,195.12 1,195.12 1,195.12 43.9K
14:29 1,198.26 1,198.26 1,198.26 1,198.26 36.9K
14:30 1,199.54 1,199.54 1,199.54 1,199.54 50.0K
14:31 1,199.46 1,199.46 1,199.46 1,199.46 57.7K
14:32 1,197.69 1,197.69 1,197.69 1,197.69 29.4K
14:33 1,196.46 1,196.46 1,196.46 1,196.46 39.9K
14:34 1,196.89 1,196.89 1,196.89 1,196.89 22.5K
14:35 1,196.80 1,196.80 1,196.80 1,196.80 35.0K
14:36 1,198.10 1,198.10 1,198.10 1,198.10 82.0K
14:37 1,196.85 1,196.85 1,196.85 1,196.85 33.9K
14:38 1,195.57 1,195.57 1,195.57 1,195.57 25.4K
14:39 1,194.57 1,194.57 1,194.57 1,194.57 74.8K
14:40 1,195.14 1,195.14 1,195.14 1,195.14 24.1K
14:41 1,194.62 1,194.62 1,194.62 1,194.62 31.0K
14:42 1,194.35 1,194.35 1,194.35 1,194.35 39.5K
14:43 1,194.94 1,194.94 1,194.94 1,194.94 45.1K
14:44 1,195.34 1,195.34 1,195.34 1,195.34 23.5K
14:45 1,194.13 1,194.13 1,194.13 1,194.13 28.0K
14:46 1,193.02 1,193.02 1,193.02 1,193.02 23.2K
14:47 1,193.23 1,193.23 1,193.23 1,193.23 28.9K
14:48 1,195.15 1,195.15 1,195.15 1,195.15 24.6K
14:49 1,200.37 1,200.37 1,200.37 1,200.37 88.4K
14:50 1,201.03 1,201.03 1,201.03 1,201.03 51.4K
14:51 1,202.93 1,202.93 1,202.93 1,202.93 40.8K
14:52 1,202.47 1,202.47 1,202.47 1,202.47 83.8K
14:53 1,202.93 1,202.93 1,202.93 1,202.93 46.7K
14:54 1,203.39 1,203.39 1,203.39 1,203.39 45.5K
14:55 1,205.20 1,205.20 1,205.20 1,205.20 40.5K
14:56 1,206.89 1,206.89 1,206.89 1,206.89 168.4K
14:57 1,206.79 1,206.79 1,206.79 1,206.79 43.0K
14:58 1,208.67 1,208.67 1,208.67 1,208.67 91.9K
14:59 1,208.34 1,208.34 1,208.34 1,208.34 62.6K
15:00 1,208.86 1,208.86 1,208.86 1,208.86 45.2K
15:01 1,209.85 1,209.85 1,209.85 1,209.85 32.8K
15:02 1,209.72 1,209.72 1,209.72 1,209.72 46.8K
15:03 1,209.53 1,209.53 1,209.53 1,209.53 31.1K
15:04 1,209.19 1,209.19 1,209.19 1,209.19 34.0K
15:05 1,209.72 1,209.72 1,209.72 1,209.72 33.4K
15:06 1,210.08 1,210.08 1,210.08 1,210.08 30.6K
15:07 1,208.46 1,208.46 1,208.46 1,208.46 75.8K
15:08 1,208.73 1,208.73 1,208.73 1,208.73 73.0K
15:09 1,208.93 1,208.93 1,208.93 1,208.93 50.4K
15:10 1,209.89 1,209.89 1,209.89 1,209.89 39.3K
15:11 1,209.18 1,209.18 1,209.18 1,209.18 81.2K
15:12 1,211.14 1,211.14 1,211.14 1,211.14 88.4K
15:13 1,211.24 1,211.24 1,211.24 1,211.24 194.5K
15:14 1,210.61 1,210.61 1,210.61 1,210.61 38.6K
15:15 1,211.51 1,211.51 1,211.51 1,211.51 82.9K
15:16 1,208.25 1,208.25 1,208.25 1,208.25 63.8K
15:17 1,206.74 1,206.74 1,206.74 1,206.74 28.2K
15:18 1,207.05 1,207.05 1,207.05 1,207.05 17.1K
15:19 1,206.67 1,206.67 1,206.67 1,206.67 100.8K
15:20 1,205.25 1,205.25 1,205.25 1,205.25 31.7K
15:21 1,205.04 1,205.04 1,205.04 1,205.04 17.1K
15:22 1,208.42 1,208.42 1,208.42 1,208.42 39.7K
15:23 1,209.37 1,209.37 1,209.37 1,209.37 45.3K
15:24 1,204.99 1,204.99 1,204.99 1,204.99 63.0K
15:25 1,203.36 1,203.36 1,203.36 1,203.36 42.9K
15:26 1,201.88 1,201.88 1,201.88 1,201.88 78.2K
15:27 1,201.68 1,201.68 1,201.68 1,201.68 76.9K
15:28 1,198.86 1,198.86 1,198.86 1,198.86 96.4K
15:29 1,198.33 1,198.33 1,198.33 1,198.33 46.2K
15:31 1,193.38 1,193.38 1,193.38 1,193.38 246.1K
15:32 1,195.03 1,195.03 1,195.03 1,195.03 138.5K
15:33 1,194.10 1,194.10 1,194.10 1,194.10 52.2K
15:34 1,193.37 1,193.37 1,193.37 1,193.37 55.2K
15:35 1,192.12 1,192.12 1,192.12 1,192.12 126.2K
15:36 1,190.19 1,190.19 1,190.19 1,190.19 124.6K
15:37 1,187.61 1,187.61 1,187.61 1,187.61 116.6K
15:38 1,187.58 1,187.58 1,187.58 1,187.58 99.4K
15:39 1,186.53 1,186.53 1,186.53 1,186.53 119.1K
15:40 1,189.09 1,189.09 1,189.09 1,189.09 77.2K
15:41 1,187.57 1,187.57 1,187.57 1,187.57 118.6K
15:42 1,185.21 1,185.21 1,185.21 1,185.21 90.8K
15:43 1,185.23 1,185.23 1,185.23 1,185.23 67.8K
15:44 1,186.60 1,186.60 1,186.60 1,186.60 67.9K
15:45 1,189.61 1,189.61 1,189.61 1,189.61 85.9K
15:46 1,192.17 1,192.17 1,192.17 1,192.17 65.1K
15:47 1,195.53 1,195.53 1,195.53 1,195.53 75.7K
15:48 1,197.93 1,197.93 1,197.93 1,197.93 102.2K
15:49 1,201.25 1,201.25 1,201.25 1,201.25 87.9K
15:50 1,201.51 1,201.51 1,201.51 1,201.51 210.3K
15:51 1,204.11 1,204.11 1,204.11 1,204.11 206.0K
15:52 1,205.53 1,205.53 1,205.53 1,205.53 98.9K
15:53 1,205.46 1,205.46 1,205.46 1,205.46 117.5K
15:54 1,209.93 1,209.93 1,209.93 1,209.93 108.9K
15:55 1,209.61 1,209.61 1,209.61 1,209.61 69.0K
15:56 1,212.05 1,212.05 1,212.05 1,212.05 171.5K
15:57 1,214.66 1,214.66 1,214.66 1,214.66 126.5K
15:58 1,214.02 1,214.02 1,214.02 1,214.02 114.5K
15:59 1,215.23 1,215.23 1,215.23 1,215.23 353.4K
16:00 1,217.97 1,217.97 1,217.97 1,217.97 201.3K
16:01 1,217.08 1,217.08 1,217.08 1,217.08 146.0K
16:02 1,216.30 1,216.30 1,216.30 1,216.30 133.2K
16:03 1,217.46 1,217.46 1,217.46 1,217.46 90.0K
16:04 1,219.18 1,219.18 1,219.18 1,219.18 91.7K
16:05 1,219.50 1,219.50 1,219.50 1,219.50 96.1K
16:06 1,221.02 1,221.02 1,221.02 1,221.02 182.6K
16:07 1,221.25 1,221.25 1,221.25 1,221.25 112.5K
16:08 1,220.11 1,220.11 1,220.11 1,220.11 86.3K
16:09 1,219.10 1,219.10 1,219.10 1,219.10 123.1K
16:10 1,219.91 1,219.91 1,219.91 1,219.91 184.0K
16:11 1,232.29 1,232.29 1,232.29 1,232.29 715.1K
16:12 1,233.36 1,233.36 1,233.36 1,233.36 12.2K
16:13 1,239.51 1,239.51 1,239.51 1,239.51 120.5K
16:14 1,246.26 1,246.26 1,246.26 1,246.26 483.7K
16:15 1,248.25 1,248.25 1,248.25 1,248.25 565.4K
16:16 1,251.11 1,251.11 1,251.11 1,251.11 299.3K
16:17 1,252.72 1,252.72 1,252.72 1,252.72 248.3K
16:18 1,257.25 1,257.25 1,257.25 1,257.25 233.7K
16:19 1,253.92 1,253.92 1,253.92 1,253.92 174.1K
16:20 1,250.79 1,250.79 1,250.79 1,250.79 109.6K
16:21 1,246.77 1,246.77 1,246.77 1,246.77 183.9K
16:22 1,241.07 1,241.07 1,241.07 1,241.07 263.4K
16:23 1,238.08 1,238.08 1,238.08 1,238.08 191.6K
16:24 1,233.55 1,233.55 1,233.55 1,233.55 146.8K
16:25 1,228.21 1,228.21 1,228.21 1,228.21 108.7K
16:26 1,229.74 1,229.74 1,229.74 1,229.74 123.5K
16:27 1,231.16 1,231.16 1,231.16 1,231.16 125.6K
16:28 1,228.10 1,228.10 1,228.10 1,228.10 109.2K
16:29 1,224.74 1,224.74 1,224.74 1,224.74 232.8K
16:30 1,224.44 1,224.44 1,224.44 1,224.44 134.6K
16:31 1,226.80 1,226.80 1,226.80 1,226.80 426.8K
16:32 1,226.67 1,226.67 1,226.67 1,226.67 75.3K
16:33 1,229.11 1,229.11 1,229.11 1,229.11 86.5K
16:34 1,231.21 1,231.21 1,231.21 1,231.21 81.5K
16:35 1,227.69 1,227.69 1,227.69 1,227.69 113.2K
16:36 1,222.63 1,222.63 1,222.63 1,222.63 191.3K
16:37 1,221.63 1,221.63 1,221.63 1,221.63 147.9K
16:38 1,219.88 1,219.88 1,219.88 1,219.88 106.2K
16:39 1,218.97 1,218.97 1,218.97 1,218.97 174.3K
16:40 1,217.00 1,217.00 1,217.00 1,217.00 86.0K
16:41 1,213.99 1,213.99 1,213.99 1,213.99 87.7K
16:42 1,213.89 1,213.89 1,213.89 1,213.89 58.2K
16:43 1,215.37 1,215.37 1,215.37 1,215.37 80.0K
16:44 1,217.36 1,217.36 1,217.36 1,217.36 139.0K
16:45 1,219.62 1,219.62 1,219.62 1,219.62 127.5K
16:46 1,221.27 1,221.27 1,221.27 1,221.27 353.6K
16:47 1,219.09 1,219.09 1,219.09 1,219.09 105.8K
16:48 1,221.28 1,221.28 1,221.28 1,221.28 75.0K
16:49 1,221.07 1,221.07 1,221.07 1,221.07 141.6K
16:50 1,221.49 1,221.49 1,221.49 1,221.49 478.1K
16:51 1,223.51 1,223.51 1,223.51 1,223.51 124.4K
16:52 1,225.14 1,225.14 1,225.14 1,225.14 98.4K
16:53 1,225.81 1,225.81 1,225.81 1,225.81 114.2K
16:54 1,229.46 1,229.46 1,229.46 1,229.46 124.3K
16:55 1,230.89 1,230.89 1,230.89 1,230.89 74.3K
16:59 1,225.41 1,225.41 1,225.41 1,225.41 12,173.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし