OMX Copenhagen All shares PI (OMXCPI)

OMXCPI
🏛️ デンマーク →
1,269.37
最終更新: 2025-10-02
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 1,244.66 1,244.66 1,244.66 1,244.66 869.0K
09:01 1,245.52 1,245.52 1,245.52 1,245.52 59.8K
09:02 1,244.50 1,244.50 1,244.50 1,244.50 63.3K
09:03 1,244.89 1,244.89 1,244.89 1,244.89 53.1K
09:04 1,243.97 1,243.97 1,243.97 1,243.97 80.8K
09:05 1,243.45 1,243.45 1,243.45 1,243.45 75.1K
09:06 1,244.30 1,244.30 1,244.30 1,244.30 27.1K
09:07 1,244.59 1,244.59 1,244.59 1,244.59 30.0K
09:08 1,244.27 1,244.27 1,244.27 1,244.27 83.2K
09:09 1,244.31 1,244.31 1,244.31 1,244.31 31.9K
09:10 1,244.87 1,244.87 1,244.87 1,244.87 82.2K
09:11 1,245.18 1,245.18 1,245.18 1,245.18 22.1K
09:12 1,244.63 1,244.63 1,244.63 1,244.63 45.6K
09:13 1,243.37 1,243.37 1,243.37 1,243.37 33.7K
09:14 1,243.67 1,243.67 1,243.67 1,243.67 24.1K
09:15 1,243.22 1,243.22 1,243.22 1,243.22 39.0K
09:16 1,243.57 1,243.57 1,243.57 1,243.57 34.6K
09:17 1,244.29 1,244.29 1,244.29 1,244.29 27.9K
09:18 1,244.97 1,244.97 1,244.97 1,244.97 62.2K
09:19 1,244.94 1,244.94 1,244.94 1,244.94 18.4K
09:20 1,243.36 1,243.36 1,243.36 1,243.36 20.1K
09:21 1,244.32 1,244.32 1,244.32 1,244.32 125.8K
09:22 1,244.45 1,244.45 1,244.45 1,244.45 55.1K
09:23 1,244.79 1,244.79 1,244.79 1,244.79 17.6K
09:24 1,244.86 1,244.86 1,244.86 1,244.86 22.4K
09:25 1,245.58 1,245.58 1,245.58 1,245.58 22.7K
09:26 1,245.90 1,245.90 1,245.90 1,245.90 49.5K
09:27 1,244.28 1,244.28 1,244.28 1,244.28 31.3K
09:28 1,243.70 1,243.70 1,243.70 1,243.70 22.1K
09:29 1,243.53 1,243.53 1,243.53 1,243.53 32.1K
09:30 1,243.02 1,243.02 1,243.02 1,243.02 111.6K
09:31 1,243.01 1,243.01 1,243.01 1,243.01 20.9K
09:32 1,243.19 1,243.19 1,243.19 1,243.19 28.4K
09:33 1,243.14 1,243.14 1,243.14 1,243.14 66.0K
09:34 1,243.47 1,243.47 1,243.47 1,243.47 11.7K
09:35 1,244.05 1,244.05 1,244.05 1,244.05 12.5K
09:36 1,245.51 1,245.51 1,245.51 1,245.51 18.1K
09:37 1,246.67 1,246.67 1,246.67 1,246.67 19.8K
09:38 1,245.79 1,245.79 1,245.79 1,245.79 76.2K
09:39 1,246.21 1,246.21 1,246.21 1,246.21 14.3K
09:40 1,246.75 1,246.75 1,246.75 1,246.75 8.1K
09:41 1,246.67 1,246.67 1,246.67 1,246.67 15.9K
09:42 1,244.66 1,244.66 1,244.66 1,244.66 27.1K
09:43 1,245.62 1,245.62 1,245.62 1,245.62 20.3K
09:44 1,245.40 1,245.40 1,245.40 1,245.40 14.7K
09:45 1,244.05 1,244.05 1,244.05 1,244.05 38.9K
09:46 1,243.81 1,243.81 1,243.81 1,243.81 24.0K
09:47 1,243.70 1,243.70 1,243.70 1,243.70 12.6K
09:48 1,244.27 1,244.27 1,244.27 1,244.27 507.9K
09:49 1,243.42 1,243.42 1,243.42 1,243.42 8.1K
09:50 1,243.03 1,243.03 1,243.03 1,243.03 28.5K
09:51 1,243.62 1,243.62 1,243.62 1,243.62 44.2K
09:52 1,243.19 1,243.19 1,243.19 1,243.19 19.3K
09:53 1,243.18 1,243.18 1,243.18 1,243.18 683.4K
09:54 1,243.27 1,243.27 1,243.27 1,243.27 20.6K
09:55 1,243.20 1,243.20 1,243.20 1,243.20 16.9K
09:56 1,243.85 1,243.85 1,243.85 1,243.85 16.4K
09:57 1,243.76 1,243.76 1,243.76 1,243.76 18.3K
09:58 1,244.02 1,244.02 1,244.02 1,244.02 14.4K
09:59 1,243.77 1,243.77 1,243.77 1,243.77 19.1K
10:00 1,244.12 1,244.12 1,244.12 1,244.12 50.1K
10:01 1,243.86 1,243.86 1,243.86 1,243.86 13.7K
10:02 1,243.06 1,243.06 1,243.06 1,243.06 34.9K
10:03 1,243.39 1,243.39 1,243.39 1,243.39 16.3K
10:04 1,242.95 1,242.95 1,242.95 1,242.95 9.2K
10:05 1,243.20 1,243.20 1,243.20 1,243.20 103.8K
10:06 1,242.50 1,242.50 1,242.50 1,242.50 26.6K
10:07 1,242.21 1,242.21 1,242.21 1,242.21 11.5K
10:08 1,242.12 1,242.12 1,242.12 1,242.12 12.6K
10:09 1,242.02 1,242.02 1,242.02 1,242.02 14.5K
10:10 1,242.10 1,242.10 1,242.10 1,242.10 22.1K
10:11 1,242.43 1,242.43 1,242.43 1,242.43 15.1K
10:12 1,242.01 1,242.01 1,242.01 1,242.01 19.6K
10:13 1,242.30 1,242.30 1,242.30 1,242.30 14.9K
10:14 1,241.60 1,241.60 1,241.60 1,241.60 13.1K
10:15 1,241.51 1,241.51 1,241.51 1,241.51 14.7K
10:16 1,241.61 1,241.61 1,241.61 1,241.61 9.5K
10:17 1,241.46 1,241.46 1,241.46 1,241.46 28.5K
10:18 1,241.08 1,241.08 1,241.08 1,241.08 35.9K
10:19 1,242.02 1,242.02 1,242.02 1,242.02 27.8K
10:20 1,242.38 1,242.38 1,242.38 1,242.38 18.6K
10:21 1,242.89 1,242.89 1,242.89 1,242.89 29.9K
10:22 1,244.18 1,244.18 1,244.18 1,244.18 20.9K
10:23 1,244.30 1,244.30 1,244.30 1,244.30 11.9K
10:24 1,244.82 1,244.82 1,244.82 1,244.82 12.8K
10:25 1,244.56 1,244.56 1,244.56 1,244.56 27.9K
10:26 1,244.04 1,244.04 1,244.04 1,244.04 18.0K
10:27 1,243.78 1,243.78 1,243.78 1,243.78 17.7K
10:28 1,243.16 1,243.16 1,243.16 1,243.16 18.1K
10:29 1,242.27 1,242.27 1,242.27 1,242.27 33.4K
10:30 1,242.24 1,242.24 1,242.24 1,242.24 20.7K
10:31 1,242.66 1,242.66 1,242.66 1,242.66 22.9K
10:32 1,241.89 1,241.89 1,241.89 1,241.89 13.0K
10:33 1,242.95 1,242.95 1,242.95 1,242.95 12.3K
10:34 1,243.16 1,243.16 1,243.16 1,243.16 21.7K
10:35 1,243.28 1,243.28 1,243.28 1,243.28 10.1K
10:36 1,244.30 1,244.30 1,244.30 1,244.30 15.7K
10:37 1,244.40 1,244.40 1,244.40 1,244.40 9.6K
10:38 1,245.01 1,245.01 1,245.01 1,245.01 22.2K
10:39 1,245.73 1,245.73 1,245.73 1,245.73 47.9K
10:40 1,245.27 1,245.27 1,245.27 1,245.27 33.1K
10:41 1,244.72 1,244.72 1,244.72 1,244.72 33.5K
10:42 1,244.99 1,244.99 1,244.99 1,244.99 15.3K
10:43 1,244.93 1,244.93 1,244.93 1,244.93 87.0K
10:44 1,244.86 1,244.86 1,244.86 1,244.86 37.2K
10:45 1,245.37 1,245.37 1,245.37 1,245.37 13.7K
10:46 1,245.50 1,245.50 1,245.50 1,245.50 25.9K
10:47 1,245.37 1,245.37 1,245.37 1,245.37 34.8K
10:48 1,245.91 1,245.91 1,245.91 1,245.91 17.6K
10:49 1,245.84 1,245.84 1,245.84 1,245.84 18.5K
10:50 1,245.57 1,245.57 1,245.57 1,245.57 16.9K
10:51 1,245.44 1,245.44 1,245.44 1,245.44 18.1K
10:52 1,245.26 1,245.26 1,245.26 1,245.26 8.6K
10:53 1,245.29 1,245.29 1,245.29 1,245.29 9.1K
10:54 1,245.26 1,245.26 1,245.26 1,245.26 11.7K
10:55 1,245.37 1,245.37 1,245.37 1,245.37 10.8K
10:56 1,245.80 1,245.80 1,245.80 1,245.80 12.7K
10:57 1,245.84 1,245.84 1,245.84 1,245.84 9.3K
10:58 1,245.50 1,245.50 1,245.50 1,245.50 28.2K
10:59 1,245.49 1,245.49 1,245.49 1,245.49 25.0K
11:00 1,245.54 1,245.54 1,245.54 1,245.54 13.0K
11:01 1,245.30 1,245.30 1,245.30 1,245.30 7.6K
11:02 1,245.81 1,245.81 1,245.81 1,245.81 5.2K
11:03 1,245.95 1,245.95 1,245.95 1,245.95 13.8K
11:04 1,245.66 1,245.66 1,245.66 1,245.66 11.8K
11:05 1,246.15 1,246.15 1,246.15 1,246.15 17.1K
11:06 1,246.09 1,246.09 1,246.09 1,246.09 8.4K
11:07 1,246.16 1,246.16 1,246.16 1,246.16 29.4K
11:08 1,245.93 1,245.93 1,245.93 1,245.93 6.7K
11:09 1,246.20 1,246.20 1,246.20 1,246.20 12.0K
11:10 1,246.25 1,246.25 1,246.25 1,246.25 12.2K
11:11 1,246.30 1,246.30 1,246.30 1,246.30 23.3K
11:12 1,246.22 1,246.22 1,246.22 1,246.22 23.3K
11:13 1,245.58 1,245.58 1,245.58 1,245.58 17.8K
11:14 1,245.72 1,245.72 1,245.72 1,245.72 7.9K
11:15 1,245.89 1,245.89 1,245.89 1,245.89 14.8K
11:16 1,245.76 1,245.76 1,245.76 1,245.76 6.6K
11:17 1,245.49 1,245.49 1,245.49 1,245.49 18.1K
11:18 1,245.89 1,245.89 1,245.89 1,245.89 6.8K
11:19 1,246.17 1,246.17 1,246.17 1,246.17 9.8K
11:20 1,246.11 1,246.11 1,246.11 1,246.11 9.2K
11:21 1,246.17 1,246.17 1,246.17 1,246.17 5.2K
11:22 1,246.40 1,246.40 1,246.40 1,246.40 9.5K
11:23 1,246.67 1,246.67 1,246.67 1,246.67 5.8K
11:24 1,246.39 1,246.39 1,246.39 1,246.39 6.6K
11:25 1,247.13 1,247.13 1,247.13 1,247.13 7.3K
11:26 1,247.76 1,247.76 1,247.76 1,247.76 40.3K
11:27 1,247.94 1,247.94 1,247.94 1,247.94 4.6K
11:28 1,247.65 1,247.65 1,247.65 1,247.65 9.4K
11:29 1,247.52 1,247.52 1,247.52 1,247.52 17.0K
11:30 1,247.33 1,247.33 1,247.33 1,247.33 15.2K
11:31 1,247.96 1,247.96 1,247.96 1,247.96 8.8K
11:32 1,247.90 1,247.90 1,247.90 1,247.90 9.3K
11:33 1,247.28 1,247.28 1,247.28 1,247.28 8.2K
11:34 1,247.09 1,247.09 1,247.09 1,247.09 8.1K
11:35 1,247.28 1,247.28 1,247.28 1,247.28 14.9K
11:36 1,247.42 1,247.42 1,247.42 1,247.42 23.2K
11:37 1,247.52 1,247.52 1,247.52 1,247.52 4.6K
11:38 1,247.35 1,247.35 1,247.35 1,247.35 9.5K
11:39 1,247.46 1,247.46 1,247.46 1,247.46 9.1K
11:40 1,247.17 1,247.17 1,247.17 1,247.17 6.0K
11:41 1,248.17 1,248.17 1,248.17 1,248.17 11.7K
11:42 1,248.43 1,248.43 1,248.43 1,248.43 14.9K
11:43 1,248.78 1,248.78 1,248.78 1,248.78 14.0K
11:44 1,249.01 1,249.01 1,249.01 1,249.01 5.0K
11:45 1,249.30 1,249.30 1,249.30 1,249.30 9.3K
11:46 1,249.49 1,249.49 1,249.49 1,249.49 6.6K
11:47 1,250.26 1,250.26 1,250.26 1,250.26 19.6K
11:48 1,250.46 1,250.46 1,250.46 1,250.46 5.9K
11:49 1,250.73 1,250.73 1,250.73 1,250.73 10.0K
11:50 1,250.90 1,250.90 1,250.90 1,250.90 9.4K
11:51 1,249.94 1,249.94 1,249.94 1,249.94 23.2K
11:52 1,248.85 1,248.85 1,248.85 1,248.85 21.3K
11:53 1,249.09 1,249.09 1,249.09 1,249.09 12.0K
11:54 1,249.36 1,249.36 1,249.36 1,249.36 7.1K
11:55 1,250.09 1,250.09 1,250.09 1,250.09 12.4K
11:56 1,250.34 1,250.34 1,250.34 1,250.34 16.5K
11:57 1,250.32 1,250.32 1,250.32 1,250.32 12.5K
11:58 1,250.67 1,250.67 1,250.67 1,250.67 14.7K
11:59 1,250.29 1,250.29 1,250.29 1,250.29 14.8K
12:00 1,250.54 1,250.54 1,250.54 1,250.54 19.7K
12:01 1,250.41 1,250.41 1,250.41 1,250.41 8.0K
12:02 1,251.06 1,251.06 1,251.06 1,251.06 9.0K
12:03 1,250.41 1,250.41 1,250.41 1,250.41 14.3K
12:04 1,250.53 1,250.53 1,250.53 1,250.53 8.3K
12:05 1,250.51 1,250.51 1,250.51 1,250.51 14.8K
12:06 1,250.29 1,250.29 1,250.29 1,250.29 3.6K
12:07 1,250.41 1,250.41 1,250.41 1,250.41 33.7K
12:08 1,250.43 1,250.43 1,250.43 1,250.43 44.6K
12:09 1,250.90 1,250.90 1,250.90 1,250.90 36.6K
12:10 1,249.99 1,249.99 1,249.99 1,249.99 34.3K
12:11 1,249.65 1,249.65 1,249.65 1,249.65 5.9K
12:12 1,250.18 1,250.18 1,250.18 1,250.18 10.6K
12:13 1,249.98 1,249.98 1,249.98 1,249.98 7.0K
12:14 1,250.50 1,250.50 1,250.50 1,250.50 25.8K
12:15 1,250.47 1,250.47 1,250.47 1,250.47 6.6K
12:16 1,251.84 1,251.84 1,251.84 1,251.84 9.3K
12:17 1,252.00 1,252.00 1,252.00 1,252.00 34.7K
12:18 1,252.02 1,252.02 1,252.02 1,252.02 11.3K
12:19 1,251.91 1,251.91 1,251.91 1,251.91 9.3K
12:20 1,251.48 1,251.48 1,251.48 1,251.48 34.0K
12:21 1,252.55 1,252.55 1,252.55 1,252.55 46.4K
12:22 1,253.42 1,253.42 1,253.42 1,253.42 27.2K
12:23 1,253.30 1,253.30 1,253.30 1,253.30 16.3K
12:24 1,253.21 1,253.21 1,253.21 1,253.21 10.9K
12:25 1,253.06 1,253.06 1,253.06 1,253.06 222.5K
12:26 1,252.79 1,252.79 1,252.79 1,252.79 6.7K
12:27 1,252.41 1,252.41 1,252.41 1,252.41 12.5K
12:28 1,251.60 1,251.60 1,251.60 1,251.60 57.7K
12:29 1,251.14 1,251.14 1,251.14 1,251.14 9.2K
12:30 1,251.67 1,251.67 1,251.67 1,251.67 8.4K
12:31 1,251.58 1,251.58 1,251.58 1,251.58 5.2K
12:32 1,251.47 1,251.47 1,251.47 1,251.47 10.2K
12:33 1,251.91 1,251.91 1,251.91 1,251.91 10.9K
12:34 1,251.68 1,251.68 1,251.68 1,251.68 8.6K
12:35 1,251.59 1,251.59 1,251.59 1,251.59 41.5K
12:36 1,251.47 1,251.47 1,251.47 1,251.47 7.9K
12:37 1,251.14 1,251.14 1,251.14 1,251.14 28.6K
12:38 1,250.67 1,250.67 1,250.67 1,250.67 11.9K
12:39 1,250.98 1,250.98 1,250.98 1,250.98 8.4K
12:40 1,251.03 1,251.03 1,251.03 1,251.03 11.2K
12:41 1,251.98 1,251.98 1,251.98 1,251.98 14.7K
12:42 1,251.62 1,251.62 1,251.62 1,251.62 6.1K
12:43 1,251.90 1,251.90 1,251.90 1,251.90 3.9K
12:44 1,252.31 1,252.31 1,252.31 1,252.31 5.2K
12:45 1,252.04 1,252.04 1,252.04 1,252.04 124.0K
12:46 1,252.29 1,252.29 1,252.29 1,252.29 4.4K
12:47 1,252.01 1,252.01 1,252.01 1,252.01 9.7K
12:48 1,251.94 1,251.94 1,251.94 1,251.94 9.9K
12:49 1,251.76 1,251.76 1,251.76 1,251.76 14.5K
12:50 1,252.84 1,252.84 1,252.84 1,252.84 9.6K
12:51 1,253.23 1,253.23 1,253.23 1,253.23 11.3K
12:52 1,253.02 1,253.02 1,253.02 1,253.02 10.3K
12:53 1,253.91 1,253.91 1,253.91 1,253.91 87.3K
12:54 1,253.93 1,253.93 1,253.93 1,253.93 12.7K
12:55 1,253.91 1,253.91 1,253.91 1,253.91 9.5K
12:56 1,254.11 1,254.11 1,254.11 1,254.11 9.0K
12:57 1,254.66 1,254.66 1,254.66 1,254.66 8.8K
12:58 1,255.02 1,255.02 1,255.02 1,255.02 32.7K
12:59 1,255.05 1,255.05 1,255.05 1,255.05 9.6K
13:00 1,255.26 1,255.26 1,255.26 1,255.26 26.3K
13:01 1,254.36 1,254.36 1,254.36 1,254.36 13.9K
13:02 1,254.42 1,254.42 1,254.42 1,254.42 10.5K
13:03 1,254.32 1,254.32 1,254.32 1,254.32 14.3K
13:04 1,254.37 1,254.37 1,254.37 1,254.37 14.7K
13:05 1,254.74 1,254.74 1,254.74 1,254.74 17.7K
13:06 1,255.12 1,255.12 1,255.12 1,255.12 15.7K
13:07 1,255.25 1,255.25 1,255.25 1,255.25 31.2K
13:08 1,255.46 1,255.46 1,255.46 1,255.46 5.1K
13:09 1,255.41 1,255.41 1,255.41 1,255.41 42.0K
13:10 1,255.25 1,255.25 1,255.25 1,255.25 7.3K
13:11 1,255.77 1,255.77 1,255.77 1,255.77 11.4K
13:12 1,255.64 1,255.64 1,255.64 1,255.64 17.2K
13:13 1,255.76 1,255.76 1,255.76 1,255.76 24.8K
13:14 1,255.36 1,255.36 1,255.36 1,255.36 20.9K
13:15 1,255.35 1,255.35 1,255.35 1,255.35 10.1K
13:16 1,255.69 1,255.69 1,255.69 1,255.69 15.9K
13:17 1,255.44 1,255.44 1,255.44 1,255.44 18.8K
13:18 1,255.44 1,255.44 1,255.44 1,255.44 8.4K
13:19 1,255.31 1,255.31 1,255.31 1,255.31 11.8K
13:20 1,255.25 1,255.25 1,255.25 1,255.25 5.4K
13:21 1,255.51 1,255.51 1,255.51 1,255.51 14.5K
13:22 1,254.76 1,254.76 1,254.76 1,254.76 7.2K
13:23 1,254.57 1,254.57 1,254.57 1,254.57 18.4K
13:24 1,254.68 1,254.68 1,254.68 1,254.68 7.3K
13:25 1,254.75 1,254.75 1,254.75 1,254.75 10.6K
13:26 1,254.75 1,254.75 1,254.75 1,254.75 13.1K
13:27 1,254.62 1,254.62 1,254.62 1,254.62 6.8K
13:28 1,254.49 1,254.49 1,254.49 1,254.49 4.7K
13:29 1,254.53 1,254.53 1,254.53 1,254.53 36.8K
13:30 1,253.99 1,253.99 1,253.99 1,253.99 15.1K
13:31 1,253.89 1,253.89 1,253.89 1,253.89 13.7K
13:32 1,253.64 1,253.64 1,253.64 1,253.64 8.6K
13:33 1,253.48 1,253.48 1,253.48 1,253.48 14.4K
13:34 1,253.05 1,253.05 1,253.05 1,253.05 24.4K
13:35 1,252.74 1,252.74 1,252.74 1,252.74 5.6K
13:36 1,252.44 1,252.44 1,252.44 1,252.44 6.3K
13:37 1,252.24 1,252.24 1,252.24 1,252.24 29.8K
13:38 1,252.14 1,252.14 1,252.14 1,252.14 11.0K
13:39 1,254.30 1,254.30 1,254.30 1,254.30 137.9K
13:40 1,252.81 1,252.81 1,252.81 1,252.81 27.7K
13:41 1,253.03 1,253.03 1,253.03 1,253.03 4.4K
13:42 1,252.64 1,252.64 1,252.64 1,252.64 16.5K
13:43 1,252.49 1,252.49 1,252.49 1,252.49 9.5K
13:44 1,252.57 1,252.57 1,252.57 1,252.57 12.2K
13:45 1,252.87 1,252.87 1,252.87 1,252.87 18.3K
13:46 1,252.69 1,252.69 1,252.69 1,252.69 7.5K
13:47 1,252.91 1,252.91 1,252.91 1,252.91 14.8K
13:48 1,252.93 1,252.93 1,252.93 1,252.93 11.1K
13:49 1,253.12 1,253.12 1,253.12 1,253.12 7.3K
13:50 1,253.29 1,253.29 1,253.29 1,253.29 13.8K
13:51 1,253.54 1,253.54 1,253.54 1,253.54 16.9K
13:52 1,253.92 1,253.92 1,253.92 1,253.92 5.4K
13:53 1,253.94 1,253.94 1,253.94 1,253.94 10.2K
13:54 1,253.94 1,253.94 1,253.94 1,253.94 9.7K
13:55 1,253.74 1,253.74 1,253.74 1,253.74 6.3K
13:56 1,253.91 1,253.91 1,253.91 1,253.91 6.2K
13:57 1,254.18 1,254.18 1,254.18 1,254.18 3.5K
13:58 1,254.56 1,254.56 1,254.56 1,254.56 43.7K
13:59 1,254.28 1,254.28 1,254.28 1,254.28 6.0K
14:00 1,254.26 1,254.26 1,254.26 1,254.26 15.3K
14:01 1,254.11 1,254.11 1,254.11 1,254.11 15.3K
14:02 1,254.79 1,254.79 1,254.79 1,254.79 24.8K
14:03 1,254.43 1,254.43 1,254.43 1,254.43 14.1K
14:04 1,254.52 1,254.52 1,254.52 1,254.52 2.6K
14:05 1,255.16 1,255.16 1,255.16 1,255.16 11.3K
14:06 1,255.81 1,255.81 1,255.81 1,255.81 8.2K
14:07 1,255.15 1,255.15 1,255.15 1,255.15 13.4K
14:08 1,254.78 1,254.78 1,254.78 1,254.78 20.3K
14:09 1,255.34 1,255.34 1,255.34 1,255.34 24.7K
14:10 1,255.31 1,255.31 1,255.31 1,255.31 11.0K
14:11 1,255.29 1,255.29 1,255.29 1,255.29 4.0K
14:12 1,254.69 1,254.69 1,254.69 1,254.69 17.1K
14:13 1,254.79 1,254.79 1,254.79 1,254.79 17.8K
14:14 1,254.27 1,254.27 1,254.27 1,254.27 6.3K
14:15 1,254.72 1,254.72 1,254.72 1,254.72 5.2K
14:16 1,255.08 1,255.08 1,255.08 1,255.08 18.8K
14:17 1,255.31 1,255.31 1,255.31 1,255.31 5.9K
14:18 1,255.48 1,255.48 1,255.48 1,255.48 15.3K
14:19 1,255.54 1,255.54 1,255.54 1,255.54 7.9K
14:20 1,255.91 1,255.91 1,255.91 1,255.91 11.6K
14:21 1,256.25 1,256.25 1,256.25 1,256.25 4.4K
14:22 1,256.11 1,256.11 1,256.11 1,256.11 8.2K
14:23 1,255.67 1,255.67 1,255.67 1,255.67 7.8K
14:24 1,255.46 1,255.46 1,255.46 1,255.46 17.1K
14:25 1,255.09 1,255.09 1,255.09 1,255.09 33.1K
14:26 1,255.27 1,255.27 1,255.27 1,255.27 8.2K
14:27 1,255.12 1,255.12 1,255.12 1,255.12 7.2K
14:28 1,254.95 1,254.95 1,254.95 1,254.95 5.8K
14:29 1,254.76 1,254.76 1,254.76 1,254.76 4.2K
14:30 1,254.87 1,254.87 1,254.87 1,254.87 591.4K
14:31 1,255.39 1,255.39 1,255.39 1,255.39 29.9K
14:32 1,256.18 1,256.18 1,256.18 1,256.18 30.8K
14:33 1,255.99 1,255.99 1,255.99 1,255.99 6.9K
14:34 1,256.26 1,256.26 1,256.26 1,256.26 69.4K
14:35 1,256.78 1,256.78 1,256.78 1,256.78 24.5K
14:36 1,257.45 1,257.45 1,257.45 1,257.45 29.4K
14:37 1,257.86 1,257.86 1,257.86 1,257.86 23.3K
14:38 1,258.46 1,258.46 1,258.46 1,258.46 23.3K
14:39 1,258.00 1,258.00 1,258.00 1,258.00 26.7K
14:40 1,257.47 1,257.47 1,257.47 1,257.47 9.5K
14:41 1,257.97 1,257.97 1,257.97 1,257.97 16.3K
14:42 1,257.69 1,257.69 1,257.69 1,257.69 10.4K
14:43 1,257.92 1,257.92 1,257.92 1,257.92 12.0K
14:44 1,258.04 1,258.04 1,258.04 1,258.04 24.6K
14:45 1,257.57 1,257.57 1,257.57 1,257.57 11.2K
14:46 1,257.43 1,257.43 1,257.43 1,257.43 30.5K
14:47 1,256.90 1,256.90 1,256.90 1,256.90 12.9K
14:48 1,257.36 1,257.36 1,257.36 1,257.36 16.6K
14:49 1,258.48 1,258.48 1,258.48 1,258.48 50.0K
14:50 1,259.46 1,259.46 1,259.46 1,259.46 22.9K
14:51 1,259.16 1,259.16 1,259.16 1,259.16 36.7K
14:52 1,259.27 1,259.27 1,259.27 1,259.27 7.8K
14:53 1,258.51 1,258.51 1,258.51 1,258.51 31.6K
14:54 1,257.73 1,257.73 1,257.73 1,257.73 10.7K
14:55 1,257.31 1,257.31 1,257.31 1,257.31 10.1K
14:56 1,257.28 1,257.28 1,257.28 1,257.28 10.5K
14:57 1,257.42 1,257.42 1,257.42 1,257.42 7.9K
14:58 1,257.55 1,257.55 1,257.55 1,257.55 10.0K
14:59 1,257.66 1,257.66 1,257.66 1,257.66 12.3K
15:00 1,257.94 1,257.94 1,257.94 1,257.94 167.0K
15:01 1,257.45 1,257.45 1,257.45 1,257.45 5.9K
15:02 1,257.56 1,257.56 1,257.56 1,257.56 6.1K
15:03 1,257.31 1,257.31 1,257.31 1,257.31 7.0K
15:04 1,257.47 1,257.47 1,257.47 1,257.47 16.6K
15:05 1,257.50 1,257.50 1,257.50 1,257.50 15.6K
15:06 1,257.80 1,257.80 1,257.80 1,257.80 15.7K
15:07 1,257.42 1,257.42 1,257.42 1,257.42 79.3K
15:08 1,257.41 1,257.41 1,257.41 1,257.41 11.3K
15:09 1,257.58 1,257.58 1,257.58 1,257.58 28.7K
15:10 1,256.73 1,256.73 1,256.73 1,256.73 24.8K
15:11 1,256.92 1,256.92 1,256.92 1,256.92 14.5K
15:12 1,257.04 1,257.04 1,257.04 1,257.04 20.6K
15:13 1,256.85 1,256.85 1,256.85 1,256.85 9.1K
15:14 1,256.25 1,256.25 1,256.25 1,256.25 46.4K
15:15 1,256.48 1,256.48 1,256.48 1,256.48 12.0K
15:16 1,256.89 1,256.89 1,256.89 1,256.89 35.6K
15:17 1,257.13 1,257.13 1,257.13 1,257.13 19.1K
15:18 1,257.31 1,257.31 1,257.31 1,257.31 7.5K
15:19 1,257.45 1,257.45 1,257.45 1,257.45 8.1K
15:20 1,257.84 1,257.84 1,257.84 1,257.84 20.4K
15:21 1,257.79 1,257.79 1,257.79 1,257.79 41.8K
15:22 1,257.83 1,257.83 1,257.83 1,257.83 19.9K
15:23 1,257.29 1,257.29 1,257.29 1,257.29 10.4K
15:24 1,257.30 1,257.30 1,257.30 1,257.30 14.0K
15:25 1,256.69 1,256.69 1,256.69 1,256.69 11.9K
15:26 1,256.09 1,256.09 1,256.09 1,256.09 14.3K
15:27 1,255.67 1,255.67 1,255.67 1,255.67 11.1K
15:28 1,255.13 1,255.13 1,255.13 1,255.13 19.0K
15:29 1,254.64 1,254.64 1,254.64 1,254.64 14.2K
15:30 1,253.95 1,253.95 1,253.95 1,253.95 42.8K
15:31 1,253.79 1,253.79 1,253.79 1,253.79 51.1K
15:32 1,253.06 1,253.06 1,253.06 1,253.06 32.3K
15:33 1,252.60 1,252.60 1,252.60 1,252.60 43.4K
15:34 1,252.37 1,252.37 1,252.37 1,252.37 42.9K
15:35 1,252.78 1,252.78 1,252.78 1,252.78 38.6K
15:36 1,252.03 1,252.03 1,252.03 1,252.03 43.6K
15:37 1,253.09 1,253.09 1,253.09 1,253.09 22.5K
15:38 1,252.15 1,252.15 1,252.15 1,252.15 17.8K
15:39 1,250.58 1,250.58 1,250.58 1,250.58 131.9K
15:40 1,250.76 1,250.76 1,250.76 1,250.76 22.6K
15:41 1,251.66 1,251.66 1,251.66 1,251.66 23.1K
15:42 1,251.53 1,251.53 1,251.53 1,251.53 32.5K
15:43 1,250.65 1,250.65 1,250.65 1,250.65 24.8K
15:44 1,251.24 1,251.24 1,251.24 1,251.24 30.0K
15:45 1,251.19 1,251.19 1,251.19 1,251.19 19.1K
15:46 1,251.93 1,251.93 1,251.93 1,251.93 32.7K
15:47 1,251.77 1,251.77 1,251.77 1,251.77 6.8K
15:48 1,252.12 1,252.12 1,252.12 1,252.12 27.6K
15:49 1,251.44 1,251.44 1,251.44 1,251.44 15.9K
15:50 1,250.03 1,250.03 1,250.03 1,250.03 38.0K
15:51 1,251.20 1,251.20 1,251.20 1,251.20 23.4K
15:52 1,251.08 1,251.08 1,251.08 1,251.08 27.6K
15:53 1,251.93 1,251.93 1,251.93 1,251.93 22.7K
15:54 1,252.34 1,252.34 1,252.34 1,252.34 17.0K
15:55 1,252.75 1,252.75 1,252.75 1,252.75 21.0K
15:56 1,252.80 1,252.80 1,252.80 1,252.80 33.4K
15:57 1,254.00 1,254.00 1,254.00 1,254.00 60.5K
15:58 1,253.46 1,253.46 1,253.46 1,253.46 58.2K
15:59 1,253.27 1,253.27 1,253.27 1,253.27 22.3K
16:00 1,253.77 1,253.77 1,253.77 1,253.77 43.2K
16:01 1,253.56 1,253.56 1,253.56 1,253.56 21.5K
16:02 1,252.78 1,252.78 1,252.78 1,252.78 34.5K
16:03 1,252.01 1,252.01 1,252.01 1,252.01 22.9K
16:04 1,252.53 1,252.53 1,252.53 1,252.53 34.2K
16:05 1,253.08 1,253.08 1,253.08 1,253.08 111.4K
16:06 1,253.17 1,253.17 1,253.17 1,253.17 98.6K
16:07 1,253.13 1,253.13 1,253.13 1,253.13 18.7K
16:08 1,253.37 1,253.37 1,253.37 1,253.37 15.2K
16:09 1,253.22 1,253.22 1,253.22 1,253.22 20.1K
16:10 1,252.80 1,252.80 1,252.80 1,252.80 26.8K
16:11 1,251.68 1,251.68 1,251.68 1,251.68 81.5K
16:12 1,252.38 1,252.38 1,252.38 1,252.38 14.7K
16:13 1,252.32 1,252.32 1,252.32 1,252.32 20.9K
16:14 1,252.03 1,252.03 1,252.03 1,252.03 31.1K
16:15 1,251.70 1,251.70 1,251.70 1,251.70 25.9K
16:16 1,251.82 1,251.82 1,251.82 1,251.82 21.3K
16:17 1,251.58 1,251.58 1,251.58 1,251.58 26.0K
16:18 1,252.25 1,252.25 1,252.25 1,252.25 16.4K
16:19 1,253.68 1,253.68 1,253.68 1,253.68 379.5K
16:20 1,254.10 1,254.10 1,254.10 1,254.10 89.3K
16:21 1,253.53 1,253.53 1,253.53 1,253.53 18.3K
16:22 1,253.30 1,253.30 1,253.30 1,253.30 24.7K
16:23 1,253.38 1,253.38 1,253.38 1,253.38 44.6K
16:24 1,253.56 1,253.56 1,253.56 1,253.56 51.3K
16:25 1,253.74 1,253.74 1,253.74 1,253.74 20.1K
16:26 1,253.79 1,253.79 1,253.79 1,253.79 18.3K
16:27 1,254.14 1,254.14 1,254.14 1,254.14 24.0K
16:28 1,254.10 1,254.10 1,254.10 1,254.10 26.6K
16:29 1,253.95 1,253.95 1,253.95 1,253.95 33.7K
16:30 1,253.74 1,253.74 1,253.74 1,253.74 22.2K
16:31 1,254.17 1,254.17 1,254.17 1,254.17 22.7K
16:32 1,255.07 1,255.07 1,255.07 1,255.07 57.6K
16:33 1,255.06 1,255.06 1,255.06 1,255.06 45.6K
16:34 1,255.22 1,255.22 1,255.22 1,255.22 15.6K
16:35 1,255.20 1,255.20 1,255.20 1,255.20 171.6K
16:36 1,254.77 1,254.77 1,254.77 1,254.77 25.2K
16:37 1,254.72 1,254.72 1,254.72 1,254.72 35.7K
16:38 1,254.64 1,254.64 1,254.64 1,254.64 84.6K
16:39 1,254.77 1,254.77 1,254.77 1,254.77 64.8K
16:40 1,255.39 1,255.39 1,255.39 1,255.39 62.8K
16:41 1,255.12 1,255.12 1,255.12 1,255.12 32.0K
16:42 1,255.24 1,255.24 1,255.24 1,255.24 34.5K
16:43 1,254.18 1,254.18 1,254.18 1,254.18 56.8K
16:44 1,253.09 1,253.09 1,253.09 1,253.09 107.2K
16:45 1,253.23 1,253.23 1,253.23 1,253.23 32.6K
16:46 1,253.41 1,253.41 1,253.41 1,253.41 25.9K
16:47 1,253.15 1,253.15 1,253.15 1,253.15 29.5K
16:48 1,253.40 1,253.40 1,253.40 1,253.40 37.0K
16:49 1,254.36 1,254.36 1,254.36 1,254.36 27.2K
16:50 1,254.54 1,254.54 1,254.54 1,254.54 38.4K
16:51 1,255.65 1,255.65 1,255.65 1,255.65 49.3K
16:52 1,256.17 1,256.17 1,256.17 1,256.17 34.4K
16:53 1,254.56 1,254.56 1,254.56 1,254.56 59.7K
16:54 1,254.65 1,254.65 1,254.65 1,254.65 89.3K
16:55 1,255.30 1,255.30 1,255.30 1,255.30 51.2K
16:59 1,255.47 1,255.47 1,255.47 1,255.47 5,972.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし