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 1,234.06 1,234.06 1,234.06 1,234.06 1,179.6K
09:01 1,235.53 1,235.53 1,235.53 1,235.53 202.1K
09:02 1,242.56 1,242.56 1,242.56 1,242.56 29.7K
09:03 1,239.03 1,239.03 1,239.03 1,239.03 289.4K
09:04 1,239.06 1,239.06 1,239.06 1,239.06 290.2K
09:05 1,238.20 1,238.20 1,238.20 1,238.20 193.3K
09:06 1,234.41 1,234.41 1,234.41 1,234.41 140.2K
09:07 1,230.81 1,230.81 1,230.81 1,230.81 264.0K
09:08 1,229.01 1,229.01 1,229.01 1,229.01 171.0K
09:09 1,227.89 1,227.89 1,227.89 1,227.89 139.0K
09:10 1,228.14 1,228.14 1,228.14 1,228.14 111.4K
09:11 1,230.04 1,230.04 1,230.04 1,230.04 76.5K
09:12 1,230.55 1,230.55 1,230.55 1,230.55 50.9K
09:13 1,231.23 1,231.23 1,231.23 1,231.23 79.1K
09:14 1,228.87 1,228.87 1,228.87 1,228.87 79.8K
09:15 1,228.55 1,228.55 1,228.55 1,228.55 170.2K
09:16 1,230.86 1,230.86 1,230.86 1,230.86 88.9K
09:17 1,231.73 1,231.73 1,231.73 1,231.73 134.7K
09:18 1,230.32 1,230.32 1,230.32 1,230.32 77.4K
09:19 1,228.98 1,228.98 1,228.98 1,228.98 56.4K
09:20 1,229.31 1,229.31 1,229.31 1,229.31 135.0K
09:21 1,233.02 1,233.02 1,233.02 1,233.02 98.4K
09:22 1,235.82 1,235.82 1,235.82 1,235.82 103.9K
09:23 1,232.41 1,232.41 1,232.41 1,232.41 75.8K
09:24 1,234.15 1,234.15 1,234.15 1,234.15 46.5K
09:25 1,237.12 1,237.12 1,237.12 1,237.12 61.7K
09:26 1,237.38 1,237.38 1,237.38 1,237.38 57.8K
09:27 1,234.83 1,234.83 1,234.83 1,234.83 78.1K
09:28 1,232.28 1,232.28 1,232.28 1,232.28 86.0K
09:29 1,233.01 1,233.01 1,233.01 1,233.01 45.0K
09:30 1,231.45 1,231.45 1,231.45 1,231.45 62.2K
09:31 1,229.89 1,229.89 1,229.89 1,229.89 87.0K
09:32 1,229.05 1,229.05 1,229.05 1,229.05 33.3K
09:33 1,231.62 1,231.62 1,231.62 1,231.62 65.0K
09:34 1,231.87 1,231.87 1,231.87 1,231.87 111.8K
09:35 1,230.19 1,230.19 1,230.19 1,230.19 49.5K
09:36 1,229.67 1,229.67 1,229.67 1,229.67 32.4K
09:37 1,228.19 1,228.19 1,228.19 1,228.19 86.6K
09:38 1,228.66 1,228.66 1,228.66 1,228.66 41.8K
09:39 1,228.42 1,228.42 1,228.42 1,228.42 95.4K
09:40 1,228.87 1,228.87 1,228.87 1,228.87 282.8K
09:41 1,230.03 1,230.03 1,230.03 1,230.03 45.0K
09:42 1,227.86 1,227.86 1,227.86 1,227.86 64.5K
09:43 1,227.75 1,227.75 1,227.75 1,227.75 39.8K
09:44 1,227.95 1,227.95 1,227.95 1,227.95 43.9K
09:45 1,229.06 1,229.06 1,229.06 1,229.06 38.5K
09:46 1,230.83 1,230.83 1,230.83 1,230.83 90.4K
09:47 1,230.48 1,230.48 1,230.48 1,230.48 67.0K
09:48 1,228.22 1,228.22 1,228.22 1,228.22 34.4K
09:49 1,226.51 1,226.51 1,226.51 1,226.51 58.3K
09:50 1,225.94 1,225.94 1,225.94 1,225.94 42.8K
09:51 1,224.63 1,224.63 1,224.63 1,224.63 68.8K
09:52 1,226.49 1,226.49 1,226.49 1,226.49 36.4K
09:53 1,227.67 1,227.67 1,227.67 1,227.67 31.7K
09:54 1,226.23 1,226.23 1,226.23 1,226.23 42.5K
09:55 1,225.31 1,225.31 1,225.31 1,225.31 62.4K
09:56 1,227.28 1,227.28 1,227.28 1,227.28 29.5K
09:57 1,227.39 1,227.39 1,227.39 1,227.39 32.5K
09:58 1,229.00 1,229.00 1,229.00 1,229.00 36.6K
09:59 1,226.47 1,226.47 1,226.47 1,226.47 60.9K
10:00 1,222.53 1,222.53 1,222.53 1,222.53 120.7K
10:01 1,223.06 1,223.06 1,223.06 1,223.06 120.3K
10:02 1,223.96 1,223.96 1,223.96 1,223.96 48.7K
10:03 1,222.20 1,222.20 1,222.20 1,222.20 57.4K
10:04 1,223.59 1,223.59 1,223.59 1,223.59 56.3K
10:05 1,222.30 1,222.30 1,222.30 1,222.30 93.6K
10:06 1,221.88 1,221.88 1,221.88 1,221.88 207.6K
10:07 1,224.70 1,224.70 1,224.70 1,224.70 219.7K
10:08 1,224.74 1,224.74 1,224.74 1,224.74 90.1K
10:09 1,225.53 1,225.53 1,225.53 1,225.53 330.1K
10:10 1,223.89 1,223.89 1,223.89 1,223.89 54.0K
10:11 1,222.12 1,222.12 1,222.12 1,222.12 53.5K
10:12 1,222.59 1,222.59 1,222.59 1,222.59 211.3K
10:13 1,221.35 1,221.35 1,221.35 1,221.35 40.4K
10:14 1,221.20 1,221.20 1,221.20 1,221.20 49.4K
10:15 1,221.44 1,221.44 1,221.44 1,221.44 225.8K
10:16 1,220.28 1,220.28 1,220.28 1,220.28 42.5K
10:17 1,221.55 1,221.55 1,221.55 1,221.55 46.6K
10:18 1,220.11 1,220.11 1,220.11 1,220.11 61.5K
10:19 1,220.51 1,220.51 1,220.51 1,220.51 36.9K
10:20 1,221.15 1,221.15 1,221.15 1,221.15 50.7K
10:21 1,219.33 1,219.33 1,219.33 1,219.33 38.1K
10:22 1,218.71 1,218.71 1,218.71 1,218.71 25.1K
10:23 1,218.10 1,218.10 1,218.10 1,218.10 57.0K
10:24 1,217.03 1,217.03 1,217.03 1,217.03 81.4K
10:25 1,217.30 1,217.30 1,217.30 1,217.30 83.6K
10:26 1,216.62 1,216.62 1,216.62 1,216.62 463.6K
10:27 1,215.54 1,215.54 1,215.54 1,215.54 25.2K
10:28 1,217.68 1,217.68 1,217.68 1,217.68 44.5K
10:29 1,218.24 1,218.24 1,218.24 1,218.24 21.7K
10:30 1,216.78 1,216.78 1,216.78 1,216.78 19.7K
10:31 1,217.24 1,217.24 1,217.24 1,217.24 52.3K
10:32 1,216.88 1,216.88 1,216.88 1,216.88 112.2K
10:33 1,217.78 1,217.78 1,217.78 1,217.78 46.2K
10:34 1,217.82 1,217.82 1,217.82 1,217.82 74.7K
10:35 1,217.89 1,217.89 1,217.89 1,217.89 49.2K
10:36 1,217.27 1,217.27 1,217.27 1,217.27 13.6K
10:37 1,217.52 1,217.52 1,217.52 1,217.52 83.1K
10:38 1,216.85 1,216.85 1,216.85 1,216.85 44.2K
10:39 1,219.37 1,219.37 1,219.37 1,219.37 41.2K
10:40 1,220.18 1,220.18 1,220.18 1,220.18 30.5K
10:41 1,220.08 1,220.08 1,220.08 1,220.08 37.3K
10:42 1,220.47 1,220.47 1,220.47 1,220.47 33.4K
10:43 1,219.68 1,219.68 1,219.68 1,219.68 49.3K
10:44 1,218.94 1,218.94 1,218.94 1,218.94 64.3K
10:45 1,219.14 1,219.14 1,219.14 1,219.14 22.1K
10:46 1,219.32 1,219.32 1,219.32 1,219.32 25.1K
10:47 1,218.85 1,218.85 1,218.85 1,218.85 27.8K
10:48 1,218.97 1,218.97 1,218.97 1,218.97 33.7K
10:49 1,219.30 1,219.30 1,219.30 1,219.30 23.8K
10:50 1,218.12 1,218.12 1,218.12 1,218.12 71.8K
10:51 1,218.84 1,218.84 1,218.84 1,218.84 43.5K
10:52 1,219.13 1,219.13 1,219.13 1,219.13 57.4K
10:53 1,217.64 1,217.64 1,217.64 1,217.64 55.0K
10:54 1,218.23 1,218.23 1,218.23 1,218.23 72.8K
10:55 1,217.72 1,217.72 1,217.72 1,217.72 151.2K
10:56 1,218.58 1,218.58 1,218.58 1,218.58 77.2K
10:57 1,221.01 1,221.01 1,221.01 1,221.01 28.1K
10:58 1,220.76 1,220.76 1,220.76 1,220.76 27.7K
10:59 1,220.56 1,220.56 1,220.56 1,220.56 40.3K
11:00 1,221.77 1,221.77 1,221.77 1,221.77 22.0K
11:01 1,221.45 1,221.45 1,221.45 1,221.45 50.1K
11:02 1,220.97 1,220.97 1,220.97 1,220.97 22.4K
11:03 1,221.32 1,221.32 1,221.32 1,221.32 20.4K
11:04 1,220.56 1,220.56 1,220.56 1,220.56 31.4K
11:05 1,221.47 1,221.47 1,221.47 1,221.47 29.2K
11:06 1,220.72 1,220.72 1,220.72 1,220.72 20.4K
11:07 1,220.52 1,220.52 1,220.52 1,220.52 68.9K
11:08 1,221.55 1,221.55 1,221.55 1,221.55 71.9K
11:09 1,222.35 1,222.35 1,222.35 1,222.35 37.8K
11:10 1,221.87 1,221.87 1,221.87 1,221.87 84.5K
11:11 1,221.87 1,221.87 1,221.87 1,221.87 99.7K
11:12 1,221.47 1,221.47 1,221.47 1,221.47 20.8K
11:13 1,220.95 1,220.95 1,220.95 1,220.95 35.8K
11:14 1,220.65 1,220.65 1,220.65 1,220.65 19.8K
11:15 1,220.93 1,220.93 1,220.93 1,220.93 38.2K
11:16 1,221.77 1,221.77 1,221.77 1,221.77 29.4K
11:17 1,223.20 1,223.20 1,223.20 1,223.20 351.0K
11:18 1,223.59 1,223.59 1,223.59 1,223.59 27.4K
11:19 1,223.68 1,223.68 1,223.68 1,223.68 23.5K
11:20 1,223.65 1,223.65 1,223.65 1,223.65 32.1K
11:21 1,222.88 1,222.88 1,222.88 1,222.88 26.6K
11:22 1,223.39 1,223.39 1,223.39 1,223.39 39.9K
11:23 1,223.55 1,223.55 1,223.55 1,223.55 13.7K
11:24 1,223.79 1,223.79 1,223.79 1,223.79 211.1K
11:25 1,222.60 1,222.60 1,222.60 1,222.60 61.0K
11:26 1,222.39 1,222.39 1,222.39 1,222.39 74.6K
11:27 1,222.80 1,222.80 1,222.80 1,222.80 13.3K
11:28 1,222.70 1,222.70 1,222.70 1,222.70 28.4K
11:29 1,223.31 1,223.31 1,223.31 1,223.31 26.8K
11:30 1,224.00 1,224.00 1,224.00 1,224.00 18.2K
11:31 1,224.75 1,224.75 1,224.75 1,224.75 56.0K
11:32 1,223.52 1,223.52 1,223.52 1,223.52 42.9K
11:33 1,223.94 1,223.94 1,223.94 1,223.94 31.0K
11:34 1,223.95 1,223.95 1,223.95 1,223.95 17.3K
11:35 1,223.69 1,223.69 1,223.69 1,223.69 39.0K
11:36 1,222.57 1,222.57 1,222.57 1,222.57 42.9K
11:37 1,221.68 1,221.68 1,221.68 1,221.68 24.6K
11:38 1,222.20 1,222.20 1,222.20 1,222.20 17.1K
11:39 1,222.91 1,222.91 1,222.91 1,222.91 35.4K
11:40 1,223.13 1,223.13 1,223.13 1,223.13 20.0K
11:41 1,224.25 1,224.25 1,224.25 1,224.25 20.5K
11:42 1,225.17 1,225.17 1,225.17 1,225.17 27.3K
11:43 1,225.47 1,225.47 1,225.47 1,225.47 51.2K
11:44 1,226.26 1,226.26 1,226.26 1,226.26 20.6K
11:45 1,226.18 1,226.18 1,226.18 1,226.18 13.9K
11:46 1,225.30 1,225.30 1,225.30 1,225.30 19.6K
11:47 1,223.96 1,223.96 1,223.96 1,223.96 62.7K
11:48 1,223.64 1,223.64 1,223.64 1,223.64 12.4K
11:49 1,223.20 1,223.20 1,223.20 1,223.20 22.4K
11:50 1,222.90 1,222.90 1,222.90 1,222.90 26.9K
11:51 1,222.22 1,222.22 1,222.22 1,222.22 201.4K
11:52 1,223.28 1,223.28 1,223.28 1,223.28 46.9K
11:53 1,223.62 1,223.62 1,223.62 1,223.62 81.2K
11:54 1,221.89 1,221.89 1,221.89 1,221.89 61.4K
11:55 1,221.05 1,221.05 1,221.05 1,221.05 73.7K
11:56 1,220.99 1,220.99 1,220.99 1,220.99 31.8K
11:57 1,221.71 1,221.71 1,221.71 1,221.71 57.8K
11:58 1,221.61 1,221.61 1,221.61 1,221.61 18.1K
11:59 1,221.71 1,221.71 1,221.71 1,221.71 223.8K
12:00 1,221.69 1,221.69 1,221.69 1,221.69 12.2K
12:01 1,221.15 1,221.15 1,221.15 1,221.15 49.9K
12:02 1,221.00 1,221.00 1,221.00 1,221.00 19.5K
12:03 1,222.32 1,222.32 1,222.32 1,222.32 27.6K
12:04 1,223.36 1,223.36 1,223.36 1,223.36 52.5K
12:05 1,224.69 1,224.69 1,224.69 1,224.69 46.3K
12:06 1,224.64 1,224.64 1,224.64 1,224.64 23.1K
12:07 1,225.78 1,225.78 1,225.78 1,225.78 33.8K
12:08 1,226.29 1,226.29 1,226.29 1,226.29 18.7K
12:09 1,226.30 1,226.30 1,226.30 1,226.30 78.5K
12:10 1,224.60 1,224.60 1,224.60 1,224.60 14.6K
12:11 1,224.46 1,224.46 1,224.46 1,224.46 28.0K
12:12 1,223.78 1,223.78 1,223.78 1,223.78 20.6K
12:13 1,222.85 1,222.85 1,222.85 1,222.85 54.2K
12:14 1,222.00 1,222.00 1,222.00 1,222.00 24.9K
12:15 1,222.67 1,222.67 1,222.67 1,222.67 21.1K
12:16 1,222.76 1,222.76 1,222.76 1,222.76 23.2K
12:17 1,223.88 1,223.88 1,223.88 1,223.88 16.7K
12:18 1,224.82 1,224.82 1,224.82 1,224.82 50.7K
12:19 1,225.81 1,225.81 1,225.81 1,225.81 14.0K
12:20 1,226.74 1,226.74 1,226.74 1,226.74 18.0K
12:21 1,226.44 1,226.44 1,226.44 1,226.44 94.2K
12:22 1,226.75 1,226.75 1,226.75 1,226.75 15.7K
12:23 1,227.43 1,227.43 1,227.43 1,227.43 52.5K
12:24 1,226.74 1,226.74 1,226.74 1,226.74 42.3K
12:25 1,227.14 1,227.14 1,227.14 1,227.14 11.6K
12:26 1,226.47 1,226.47 1,226.47 1,226.47 101.5K
12:27 1,227.89 1,227.89 1,227.89 1,227.89 10.6K
12:28 1,227.39 1,227.39 1,227.39 1,227.39 10.5K
12:29 1,227.21 1,227.21 1,227.21 1,227.21 47.9K
12:30 1,226.98 1,226.98 1,226.98 1,226.98 27.9K
12:31 1,226.87 1,226.87 1,226.87 1,226.87 24.4K
12:32 1,225.83 1,225.83 1,225.83 1,225.83 17.9K
12:33 1,227.33 1,227.33 1,227.33 1,227.33 46.6K
12:34 1,227.98 1,227.98 1,227.98 1,227.98 8.8K
12:35 1,227.24 1,227.24 1,227.24 1,227.24 7.5K
12:36 1,228.51 1,228.51 1,228.51 1,228.51 23.4K
12:37 1,227.98 1,227.98 1,227.98 1,227.98 9.4K
12:38 1,228.49 1,228.49 1,228.49 1,228.49 32.1K
12:39 1,228.28 1,228.28 1,228.28 1,228.28 11.3K
12:40 1,228.63 1,228.63 1,228.63 1,228.63 17.7K
12:41 1,228.60 1,228.60 1,228.60 1,228.60 10.7K
12:42 1,228.25 1,228.25 1,228.25 1,228.25 15.5K
12:43 1,228.79 1,228.79 1,228.79 1,228.79 15.2K
12:44 1,229.05 1,229.05 1,229.05 1,229.05 10.6K
12:45 1,227.72 1,227.72 1,227.72 1,227.72 21.1K
12:46 1,227.38 1,227.38 1,227.38 1,227.38 19.4K
12:47 1,227.60 1,227.60 1,227.60 1,227.60 10.9K
12:48 1,228.08 1,228.08 1,228.08 1,228.08 102.6K
12:49 1,229.05 1,229.05 1,229.05 1,229.05 23.5K
12:50 1,227.43 1,227.43 1,227.43 1,227.43 40.4K
12:51 1,226.50 1,226.50 1,226.50 1,226.50 31.1K
12:52 1,225.79 1,225.79 1,225.79 1,225.79 22.9K
12:53 1,226.62 1,226.62 1,226.62 1,226.62 36.4K
12:54 1,227.08 1,227.08 1,227.08 1,227.08 19.7K
12:55 1,227.49 1,227.49 1,227.49 1,227.49 12.8K
12:56 1,227.35 1,227.35 1,227.35 1,227.35 13.0K
12:57 1,227.48 1,227.48 1,227.48 1,227.48 20.0K
12:58 1,226.81 1,226.81 1,226.81 1,226.81 71.9K
12:59 1,226.70 1,226.70 1,226.70 1,226.70 150.0K
13:00 1,226.97 1,226.97 1,226.97 1,226.97 30.7K
13:01 1,227.66 1,227.66 1,227.66 1,227.66 34.6K
13:02 1,227.53 1,227.53 1,227.53 1,227.53 17.8K
13:03 1,227.02 1,227.02 1,227.02 1,227.02 155.7K
13:04 1,227.15 1,227.15 1,227.15 1,227.15 51.6K
13:05 1,225.44 1,225.44 1,225.44 1,225.44 39.3K
13:06 1,225.49 1,225.49 1,225.49 1,225.49 26.2K
13:07 1,226.43 1,226.43 1,226.43 1,226.43 22.4K
13:08 1,226.87 1,226.87 1,226.87 1,226.87 93.4K
13:09 1,227.27 1,227.27 1,227.27 1,227.27 8.8K
13:10 1,226.21 1,226.21 1,226.21 1,226.21 16.3K
13:11 1,226.44 1,226.44 1,226.44 1,226.44 9.0K
13:12 1,225.63 1,225.63 1,225.63 1,225.63 24.5K
13:13 1,225.27 1,225.27 1,225.27 1,225.27 16.8K
13:14 1,226.25 1,226.25 1,226.25 1,226.25 30.1K
13:15 1,225.70 1,225.70 1,225.70 1,225.70 39.0K
13:16 1,225.38 1,225.38 1,225.38 1,225.38 11.8K
13:17 1,225.51 1,225.51 1,225.51 1,225.51 12.9K
13:18 1,227.13 1,227.13 1,227.13 1,227.13 20.7K
13:19 1,227.35 1,227.35 1,227.35 1,227.35 20.6K
13:20 1,227.13 1,227.13 1,227.13 1,227.13 15.0K
13:21 1,227.26 1,227.26 1,227.26 1,227.26 7.7K
13:22 1,227.52 1,227.52 1,227.52 1,227.52 65.1K
13:23 1,227.64 1,227.64 1,227.64 1,227.64 25.5K
13:24 1,227.18 1,227.18 1,227.18 1,227.18 11.4K
13:25 1,226.84 1,226.84 1,226.84 1,226.84 18.7K
13:26 1,225.78 1,225.78 1,225.78 1,225.78 37.7K
13:27 1,226.24 1,226.24 1,226.24 1,226.24 18.7K
13:28 1,226.29 1,226.29 1,226.29 1,226.29 6.5K
13:29 1,226.38 1,226.38 1,226.38 1,226.38 10.0K
13:30 1,225.91 1,225.91 1,225.91 1,225.91 8.8K
13:31 1,227.43 1,227.43 1,227.43 1,227.43 27.8K
13:32 1,227.68 1,227.68 1,227.68 1,227.68 16.4K
13:33 1,227.87 1,227.87 1,227.87 1,227.87 24.2K
13:34 1,228.23 1,228.23 1,228.23 1,228.23 34.6K
13:35 1,228.32 1,228.32 1,228.32 1,228.32 20.6K
13:36 1,227.25 1,227.25 1,227.25 1,227.25 22.6K
13:37 1,228.47 1,228.47 1,228.47 1,228.47 60.4K
13:38 1,227.62 1,227.62 1,227.62 1,227.62 42.5K
13:39 1,228.78 1,228.78 1,228.78 1,228.78 17.5K
13:40 1,228.70 1,228.70 1,228.70 1,228.70 22.4K
13:41 1,228.05 1,228.05 1,228.05 1,228.05 24.0K
13:42 1,228.82 1,228.82 1,228.82 1,228.82 10.2K
13:43 1,229.39 1,229.39 1,229.39 1,229.39 27.7K
13:44 1,229.25 1,229.25 1,229.25 1,229.25 24.0K
13:45 1,228.95 1,228.95 1,228.95 1,228.95 142.7K
13:46 1,229.47 1,229.47 1,229.47 1,229.47 219.6K
13:47 1,229.58 1,229.58 1,229.58 1,229.58 41.6K
13:48 1,229.51 1,229.51 1,229.51 1,229.51 111.5K
13:49 1,230.65 1,230.65 1,230.65 1,230.65 27.9K
13:50 1,231.96 1,231.96 1,231.96 1,231.96 63.9K
13:51 1,231.91 1,231.91 1,231.91 1,231.91 251.7K
13:52 1,231.08 1,231.08 1,231.08 1,231.08 313.9K
13:53 1,231.63 1,231.63 1,231.63 1,231.63 33.3K
13:54 1,232.68 1,232.68 1,232.68 1,232.68 57.1K
13:55 1,233.50 1,233.50 1,233.50 1,233.50 250.4K
13:56 1,233.71 1,233.71 1,233.71 1,233.71 75.0K
13:57 1,234.33 1,234.33 1,234.33 1,234.33 22.8K
13:58 1,235.28 1,235.28 1,235.28 1,235.28 54.5K
13:59 1,234.82 1,234.82 1,234.82 1,234.82 74.4K
14:00 1,236.51 1,236.51 1,236.51 1,236.51 28.8K
14:01 1,235.50 1,235.50 1,235.50 1,235.50 24.9K
14:02 1,233.44 1,233.44 1,233.44 1,233.44 55.8K
14:03 1,233.55 1,233.55 1,233.55 1,233.55 89.5K
14:04 1,233.36 1,233.36 1,233.36 1,233.36 31.5K
14:05 1,233.13 1,233.13 1,233.13 1,233.13 15.7K
14:06 1,234.97 1,234.97 1,234.97 1,234.97 64.1K
14:07 1,235.43 1,235.43 1,235.43 1,235.43 28.5K
14:08 1,235.68 1,235.68 1,235.68 1,235.68 19.5K
14:09 1,236.05 1,236.05 1,236.05 1,236.05 20.8K
14:10 1,236.04 1,236.04 1,236.04 1,236.04 18.0K
14:11 1,236.11 1,236.11 1,236.11 1,236.11 15.9K
14:12 1,236.10 1,236.10 1,236.10 1,236.10 15.6K
14:13 1,236.26 1,236.26 1,236.26 1,236.26 39.3K
14:14 1,235.68 1,235.68 1,235.68 1,235.68 44.2K
14:15 1,235.66 1,235.66 1,235.66 1,235.66 15.9K
14:16 1,234.95 1,234.95 1,234.95 1,234.95 29.5K
14:17 1,234.73 1,234.73 1,234.73 1,234.73 35.7K
14:18 1,236.24 1,236.24 1,236.24 1,236.24 26.1K
14:19 1,237.17 1,237.17 1,237.17 1,237.17 36.2K
14:20 1,236.86 1,236.86 1,236.86 1,236.86 65.1K
14:21 1,236.11 1,236.11 1,236.11 1,236.11 387.4K
14:22 1,234.67 1,234.67 1,234.67 1,234.67 66.3K
14:23 1,235.48 1,235.48 1,235.48 1,235.48 24.5K
14:24 1,235.68 1,235.68 1,235.68 1,235.68 17.9K
14:25 1,235.46 1,235.46 1,235.46 1,235.46 207.1K
14:26 1,236.07 1,236.07 1,236.07 1,236.07 38.3K
14:27 1,237.31 1,237.31 1,237.31 1,237.31 35.6K
14:28 1,238.29 1,238.29 1,238.29 1,238.29 45.9K
14:29 1,238.93 1,238.93 1,238.93 1,238.93 39.5K
14:30 1,239.37 1,239.37 1,239.37 1,239.37 29.8K
14:31 1,240.08 1,240.08 1,240.08 1,240.08 37.8K
14:32 1,239.50 1,239.50 1,239.50 1,239.50 26.5K
14:33 1,240.07 1,240.07 1,240.07 1,240.07 26.7K
14:34 1,240.61 1,240.61 1,240.61 1,240.61 27.0K
14:35 1,241.26 1,241.26 1,241.26 1,241.26 34.5K
14:36 1,240.22 1,240.22 1,240.22 1,240.22 15.8K
14:37 1,239.55 1,239.55 1,239.55 1,239.55 29.9K
14:38 1,239.81 1,239.81 1,239.81 1,239.81 30.0K
14:39 1,239.68 1,239.68 1,239.68 1,239.68 22.1K
14:40 1,238.88 1,238.88 1,238.88 1,238.88 98.5K
14:41 1,238.86 1,238.86 1,238.86 1,238.86 25.1K
14:42 1,239.20 1,239.20 1,239.20 1,239.20 17.6K
14:43 1,239.28 1,239.28 1,239.28 1,239.28 42.7K
14:44 1,238.24 1,238.24 1,238.24 1,238.24 52.1K
14:45 1,238.87 1,238.87 1,238.87 1,238.87 15.9K
14:46 1,239.60 1,239.60 1,239.60 1,239.60 25.8K
14:47 1,240.67 1,240.67 1,240.67 1,240.67 19.8K
14:48 1,240.79 1,240.79 1,240.79 1,240.79 131.6K
14:49 1,240.26 1,240.26 1,240.26 1,240.26 26.0K
14:50 1,240.53 1,240.53 1,240.53 1,240.53 33.9K
14:51 1,241.90 1,241.90 1,241.90 1,241.90 33.7K
14:52 1,241.57 1,241.57 1,241.57 1,241.57 15.2K
14:53 1,241.86 1,241.86 1,241.86 1,241.86 59.4K
14:54 1,242.07 1,242.07 1,242.07 1,242.07 37.1K
14:55 1,241.88 1,241.88 1,241.88 1,241.88 60.3K
14:56 1,240.70 1,240.70 1,240.70 1,240.70 66.2K
14:57 1,242.06 1,242.06 1,242.06 1,242.06 86.1K
14:58 1,242.79 1,242.79 1,242.79 1,242.79 47.5K
14:59 1,243.22 1,243.22 1,243.22 1,243.22 31.9K
15:00 1,242.62 1,242.62 1,242.62 1,242.62 41.9K
15:01 1,243.18 1,243.18 1,243.18 1,243.18 78.0K
15:02 1,243.40 1,243.40 1,243.40 1,243.40 27.7K
15:03 1,244.08 1,244.08 1,244.08 1,244.08 12.0K
15:04 1,245.19 1,245.19 1,245.19 1,245.19 31.4K
15:05 1,244.99 1,244.99 1,244.99 1,244.99 32.7K
15:06 1,245.57 1,245.57 1,245.57 1,245.57 42.5K
15:07 1,245.38 1,245.38 1,245.38 1,245.38 24.6K
15:08 1,246.24 1,246.24 1,246.24 1,246.24 27.1K
15:09 1,248.66 1,248.66 1,248.66 1,248.66 100.8K
15:10 1,250.37 1,250.37 1,250.37 1,250.37 67.3K
15:11 1,251.58 1,251.58 1,251.58 1,251.58 69.8K
15:12 1,250.61 1,250.61 1,250.61 1,250.61 142.9K
15:13 1,250.75 1,250.75 1,250.75 1,250.75 65.2K
15:14 1,251.43 1,251.43 1,251.43 1,251.43 25.7K
15:15 1,251.98 1,251.98 1,251.98 1,251.98 27.5K
15:16 1,251.84 1,251.84 1,251.84 1,251.84 42.6K
15:17 1,252.17 1,252.17 1,252.17 1,252.17 72.2K
15:18 1,252.52 1,252.52 1,252.52 1,252.52 98.0K
15:19 1,254.04 1,254.04 1,254.04 1,254.04 76.1K
15:20 1,254.02 1,254.02 1,254.02 1,254.02 100.9K
15:21 1,254.04 1,254.04 1,254.04 1,254.04 162.2K
15:22 1,255.96 1,255.96 1,255.96 1,255.96 53.6K
15:23 1,256.20 1,256.20 1,256.20 1,256.20 43.3K
15:24 1,256.06 1,256.06 1,256.06 1,256.06 86.6K
15:25 1,257.55 1,257.55 1,257.55 1,257.55 52.1K
15:26 1,257.44 1,257.44 1,257.44 1,257.44 113.3K
15:27 1,256.49 1,256.49 1,256.49 1,256.49 46.8K
15:28 1,257.90 1,257.90 1,257.90 1,257.90 56.0K
15:29 1,258.34 1,258.34 1,258.34 1,258.34 49.4K
15:30 1,256.41 1,256.41 1,256.41 1,256.41 78.6K
15:31 1,254.88 1,254.88 1,254.88 1,254.88 127.7K
15:32 1,254.61 1,254.61 1,254.61 1,254.61 59.3K
15:33 1,256.67 1,256.67 1,256.67 1,256.67 120.0K
15:34 1,256.58 1,256.58 1,256.58 1,256.58 45.9K
15:35 1,254.72 1,254.72 1,254.72 1,254.72 37.6K
15:36 1,252.75 1,252.75 1,252.75 1,252.75 51.3K
15:37 1,252.10 1,252.10 1,252.10 1,252.10 74.7K
15:38 1,251.18 1,251.18 1,251.18 1,251.18 52.8K
15:39 1,251.54 1,251.54 1,251.54 1,251.54 34.2K
15:40 1,250.27 1,250.27 1,250.27 1,250.27 82.9K
15:41 1,248.82 1,248.82 1,248.82 1,248.82 110.5K
15:42 1,250.72 1,250.72 1,250.72 1,250.72 52.3K
15:43 1,249.69 1,249.69 1,249.69 1,249.69 49.0K
15:44 1,250.66 1,250.66 1,250.66 1,250.66 53.4K
15:45 1,248.58 1,248.58 1,248.58 1,248.58 54.2K
15:46 1,249.96 1,249.96 1,249.96 1,249.96 49.3K
15:47 1,249.53 1,249.53 1,249.53 1,249.53 27.9K
15:48 1,250.36 1,250.36 1,250.36 1,250.36 50.4K
15:49 1,248.15 1,248.15 1,248.15 1,248.15 115.7K
15:50 1,248.30 1,248.30 1,248.30 1,248.30 60.4K
15:51 1,247.29 1,247.29 1,247.29 1,247.29 78.7K
15:52 1,247.80 1,247.80 1,247.80 1,247.80 91.9K
15:53 1,249.07 1,249.07 1,249.07 1,249.07 43.4K
15:54 1,249.03 1,249.03 1,249.03 1,249.03 45.8K
15:55 1,249.56 1,249.56 1,249.56 1,249.56 71.6K
15:56 1,250.69 1,250.69 1,250.69 1,250.69 126.3K
15:57 1,250.47 1,250.47 1,250.47 1,250.47 66.2K
15:58 1,251.10 1,251.10 1,251.10 1,251.10 32.4K
15:59 1,251.26 1,251.26 1,251.26 1,251.26 33.6K
16:00 1,250.17 1,250.17 1,250.17 1,250.17 74.6K
16:01 1,249.09 1,249.09 1,249.09 1,249.09 72.1K
16:02 1,249.16 1,249.16 1,249.16 1,249.16 45.5K
16:03 1,249.70 1,249.70 1,249.70 1,249.70 43.0K
16:04 1,250.23 1,250.23 1,250.23 1,250.23 43.4K
16:05 1,249.34 1,249.34 1,249.34 1,249.34 90.2K
16:06 1,249.54 1,249.54 1,249.54 1,249.54 42.1K
16:07 1,249.02 1,249.02 1,249.02 1,249.02 141.5K
16:08 1,249.82 1,249.82 1,249.82 1,249.82 97.5K
16:09 1,250.64 1,250.64 1,250.64 1,250.64 60.8K
16:10 1,251.41 1,251.41 1,251.41 1,251.41 63.8K
16:11 1,251.69 1,251.69 1,251.69 1,251.69 58.6K
16:12 1,250.82 1,250.82 1,250.82 1,250.82 236.8K
16:13 1,250.84 1,250.84 1,250.84 1,250.84 36.7K
16:14 1,249.49 1,249.49 1,249.49 1,249.49 40.3K
16:15 1,249.18 1,249.18 1,249.18 1,249.18 43.9K
16:16 1,250.50 1,250.50 1,250.50 1,250.50 38.3K
16:17 1,250.51 1,250.51 1,250.51 1,250.51 59.9K
16:18 1,250.27 1,250.27 1,250.27 1,250.27 54.9K
16:19 1,250.24 1,250.24 1,250.24 1,250.24 61.2K
16:20 1,249.42 1,249.42 1,249.42 1,249.42 35.8K
16:21 1,250.49 1,250.49 1,250.49 1,250.49 20.5K
16:22 1,250.61 1,250.61 1,250.61 1,250.61 41.2K
16:23 1,251.06 1,251.06 1,251.06 1,251.06 31.1K
16:24 1,250.76 1,250.76 1,250.76 1,250.76 29.9K
16:25 1,250.59 1,250.59 1,250.59 1,250.59 60.0K
16:26 1,250.71 1,250.71 1,250.71 1,250.71 108.7K
16:27 1,251.94 1,251.94 1,251.94 1,251.94 34.7K
16:28 1,252.32 1,252.32 1,252.32 1,252.32 55.7K
16:29 1,252.36 1,252.36 1,252.36 1,252.36 62.8K
16:30 1,251.36 1,251.36 1,251.36 1,251.36 45.5K
16:31 1,249.55 1,249.55 1,249.55 1,249.55 179.8K
16:32 1,250.74 1,250.74 1,250.74 1,250.74 42.4K
16:33 1,251.90 1,251.90 1,251.90 1,251.90 33.7K
16:34 1,251.59 1,251.59 1,251.59 1,251.59 105.9K
16:35 1,252.00 1,252.00 1,252.00 1,252.00 49.5K
16:36 1,251.36 1,251.36 1,251.36 1,251.36 46.4K
16:37 1,250.97 1,250.97 1,250.97 1,250.97 40.9K
16:38 1,250.06 1,250.06 1,250.06 1,250.06 46.5K
16:39 1,250.18 1,250.18 1,250.18 1,250.18 38.7K
16:40 1,250.15 1,250.15 1,250.15 1,250.15 71.0K
16:41 1,249.73 1,249.73 1,249.73 1,249.73 64.2K
16:42 1,249.03 1,249.03 1,249.03 1,249.03 62.2K
16:43 1,249.19 1,249.19 1,249.19 1,249.19 50.1K
16:44 1,248.15 1,248.15 1,248.15 1,248.15 68.9K
16:45 1,246.63 1,246.63 1,246.63 1,246.63 83.0K
16:46 1,246.05 1,246.05 1,246.05 1,246.05 80.3K
16:47 1,245.73 1,245.73 1,245.73 1,245.73 71.6K
16:48 1,244.11 1,244.11 1,244.11 1,244.11 102.1K
16:49 1,245.43 1,245.43 1,245.43 1,245.43 83.2K
16:50 1,244.16 1,244.16 1,244.16 1,244.16 65.8K
16:51 1,244.75 1,244.75 1,244.75 1,244.75 98.0K
16:52 1,243.94 1,243.94 1,243.94 1,243.94 75.9K
16:53 1,243.54 1,243.54 1,243.54 1,243.54 66.6K
16:54 1,243.52 1,243.52 1,243.52 1,243.52 96.9K
16:55 1,244.21 1,244.21 1,244.21 1,244.21 81.3K
16:59 1,242.81 1,242.81 1,242.81 1,242.81 9,106.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし