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 1,283.29 1,283.29 1,283.29 1,283.29 538.1K
09:01 1,283.94 1,283.94 1,283.94 1,283.94 325.8K
09:02 1,287.19 1,287.19 1,287.19 1,287.19 144.1K
09:03 1,293.48 1,293.48 1,293.48 1,293.48 176.5K
09:04 1,296.81 1,296.81 1,296.81 1,296.81 72.8K
09:05 1,297.35 1,297.35 1,297.35 1,297.35 53.4K
09:06 1,295.69 1,295.69 1,295.69 1,295.69 60.9K
09:07 1,296.51 1,296.51 1,296.51 1,296.51 51.0K
09:08 1,295.89 1,295.89 1,295.89 1,295.89 102.1K
09:09 1,295.13 1,295.13 1,295.13 1,295.13 114.0K
09:10 1,296.52 1,296.52 1,296.52 1,296.52 31.5K
09:11 1,297.77 1,297.77 1,297.77 1,297.77 98.5K
09:12 1,297.46 1,297.46 1,297.46 1,297.46 51.8K
09:13 1,297.00 1,297.00 1,297.00 1,297.00 44.3K
09:14 1,297.41 1,297.41 1,297.41 1,297.41 44.2K
09:15 1,297.86 1,297.86 1,297.86 1,297.86 28.0K
09:16 1,298.14 1,298.14 1,298.14 1,298.14 41.5K
09:17 1,299.75 1,299.75 1,299.75 1,299.75 32.1K
09:18 1,299.09 1,299.09 1,299.09 1,299.09 33.0K
09:19 1,299.44 1,299.44 1,299.44 1,299.44 32.6K
09:20 1,298.23 1,298.23 1,298.23 1,298.23 62.0K
09:21 1,299.76 1,299.76 1,299.76 1,299.76 27.4K
09:22 1,299.65 1,299.65 1,299.65 1,299.65 37.4K
09:23 1,299.77 1,299.77 1,299.77 1,299.77 38.3K
09:24 1,301.26 1,301.26 1,301.26 1,301.26 28.2K
09:25 1,299.61 1,299.61 1,299.61 1,299.61 35.8K
09:26 1,300.38 1,300.38 1,300.38 1,300.38 26.5K
09:27 1,300.32 1,300.32 1,300.32 1,300.32 19.9K
09:28 1,300.72 1,300.72 1,300.72 1,300.72 47.6K
09:29 1,299.52 1,299.52 1,299.52 1,299.52 40.9K
09:30 1,299.92 1,299.92 1,299.92 1,299.92 191.0K
09:31 1,298.32 1,298.32 1,298.32 1,298.32 63.4K
09:32 1,298.84 1,298.84 1,298.84 1,298.84 27.4K
09:33 1,300.04 1,300.04 1,300.04 1,300.04 74.1K
09:34 1,299.59 1,299.59 1,299.59 1,299.59 36.1K
09:35 1,298.84 1,298.84 1,298.84 1,298.84 29.0K
09:36 1,297.54 1,297.54 1,297.54 1,297.54 85.1K
09:37 1,297.46 1,297.46 1,297.46 1,297.46 40.1K
09:38 1,297.24 1,297.24 1,297.24 1,297.24 36.2K
09:39 1,298.04 1,298.04 1,298.04 1,298.04 26.4K
09:40 1,297.34 1,297.34 1,297.34 1,297.34 15.7K
09:41 1,297.36 1,297.36 1,297.36 1,297.36 24.0K
09:42 1,297.30 1,297.30 1,297.30 1,297.30 36.2K
09:43 1,296.93 1,296.93 1,296.93 1,296.93 32.2K
09:44 1,296.91 1,296.91 1,296.91 1,296.91 31.0K
09:45 1,297.43 1,297.43 1,297.43 1,297.43 15.7K
09:46 1,297.62 1,297.62 1,297.62 1,297.62 42.0K
09:47 1,298.88 1,298.88 1,298.88 1,298.88 16.2K
09:48 1,298.97 1,298.97 1,298.97 1,298.97 16.1K
09:49 1,299.66 1,299.66 1,299.66 1,299.66 20.2K
09:50 1,299.69 1,299.69 1,299.69 1,299.69 20.6K
09:51 1,298.97 1,298.97 1,298.97 1,298.97 8.7K
09:52 1,298.20 1,298.20 1,298.20 1,298.20 21.6K
09:53 1,297.81 1,297.81 1,297.81 1,297.81 11.7K
09:54 1,298.96 1,298.96 1,298.96 1,298.96 5.8K
09:55 1,300.16 1,300.16 1,300.16 1,300.16 51.5K
09:56 1,300.74 1,300.74 1,300.74 1,300.74 18.8K
09:57 1,301.44 1,301.44 1,301.44 1,301.44 16.2K
09:58 1,302.40 1,302.40 1,302.40 1,302.40 21.3K
09:59 1,303.01 1,303.01 1,303.01 1,303.01 9.1K
10:00 1,302.83 1,302.83 1,302.83 1,302.83 37.0K
10:01 1,302.70 1,302.70 1,302.70 1,302.70 170.9K
10:02 1,302.89 1,302.89 1,302.89 1,302.89 25.4K
10:03 1,301.96 1,301.96 1,301.96 1,301.96 40.7K
10:04 1,301.74 1,301.74 1,301.74 1,301.74 23.9K
10:05 1,301.86 1,301.86 1,301.86 1,301.86 10.4K
10:06 1,302.32 1,302.32 1,302.32 1,302.32 150.6K
10:07 1,301.46 1,301.46 1,301.46 1,301.46 58.9K
10:08 1,302.74 1,302.74 1,302.74 1,302.74 19.3K
10:09 1,303.07 1,303.07 1,303.07 1,303.07 20.3K
10:10 1,303.62 1,303.62 1,303.62 1,303.62 25.4K
10:11 1,303.55 1,303.55 1,303.55 1,303.55 87.4K
10:12 1,304.60 1,304.60 1,304.60 1,304.60 49.7K
10:13 1,305.40 1,305.40 1,305.40 1,305.40 98.5K
10:14 1,306.80 1,306.80 1,306.80 1,306.80 55.6K
10:15 1,307.03 1,307.03 1,307.03 1,307.03 25.4K
10:16 1,307.24 1,307.24 1,307.24 1,307.24 31.8K
10:17 1,307.46 1,307.46 1,307.46 1,307.46 23.9K
10:18 1,307.29 1,307.29 1,307.29 1,307.29 76.2K
10:19 1,307.40 1,307.40 1,307.40 1,307.40 48.8K
10:20 1,307.44 1,307.44 1,307.44 1,307.44 31.9K
10:21 1,307.21 1,307.21 1,307.21 1,307.21 58.1K
10:22 1,306.91 1,306.91 1,306.91 1,306.91 17.3K
10:23 1,307.48 1,307.48 1,307.48 1,307.48 18.6K
10:24 1,307.30 1,307.30 1,307.30 1,307.30 18.3K
10:25 1,307.68 1,307.68 1,307.68 1,307.68 44.1K
10:26 1,307.92 1,307.92 1,307.92 1,307.92 43.8K
10:27 1,307.88 1,307.88 1,307.88 1,307.88 31.2K
10:28 1,307.39 1,307.39 1,307.39 1,307.39 53.6K
10:29 1,307.86 1,307.86 1,307.86 1,307.86 62.4K
10:30 1,307.21 1,307.21 1,307.21 1,307.21 19.7K
10:31 1,306.86 1,306.86 1,306.86 1,306.86 13.9K
10:32 1,305.48 1,305.48 1,305.48 1,305.48 29.5K
10:33 1,304.97 1,304.97 1,304.97 1,304.97 30.0K
10:34 1,305.19 1,305.19 1,305.19 1,305.19 24.0K
10:35 1,304.99 1,304.99 1,304.99 1,304.99 14.7K
10:36 1,305.34 1,305.34 1,305.34 1,305.34 21.4K
10:37 1,304.91 1,304.91 1,304.91 1,304.91 34.8K
10:38 1,304.49 1,304.49 1,304.49 1,304.49 14.4K
10:39 1,304.78 1,304.78 1,304.78 1,304.78 16.2K
10:40 1,304.66 1,304.66 1,304.66 1,304.66 33.1K
10:41 1,305.06 1,305.06 1,305.06 1,305.06 25.4K
10:42 1,305.06 1,305.06 1,305.06 1,305.06 58.0K
10:43 1,304.94 1,304.94 1,304.94 1,304.94 18.5K
10:44 1,305.33 1,305.33 1,305.33 1,305.33 15.3K
10:45 1,306.20 1,306.20 1,306.20 1,306.20 23.6K
10:46 1,307.09 1,307.09 1,307.09 1,307.09 54.1K
10:47 1,307.05 1,307.05 1,307.05 1,307.05 60.6K
10:48 1,307.47 1,307.47 1,307.47 1,307.47 19.3K
10:49 1,308.06 1,308.06 1,308.06 1,308.06 27.8K
10:50 1,308.40 1,308.40 1,308.40 1,308.40 25.2K
10:51 1,308.29 1,308.29 1,308.29 1,308.29 29.6K
10:52 1,308.67 1,308.67 1,308.67 1,308.67 66.1K
10:53 1,309.20 1,309.20 1,309.20 1,309.20 23.3K
10:54 1,310.03 1,310.03 1,310.03 1,310.03 39.5K
10:55 1,310.04 1,310.04 1,310.04 1,310.04 19.4K
10:56 1,310.04 1,310.04 1,310.04 1,310.04 14.5K
10:57 1,309.90 1,309.90 1,309.90 1,309.90 15.3K
10:58 1,310.08 1,310.08 1,310.08 1,310.08 37.1K
10:59 1,310.52 1,310.52 1,310.52 1,310.52 21.3K
11:00 1,310.60 1,310.60 1,310.60 1,310.60 49.6K
11:01 1,310.82 1,310.82 1,310.82 1,310.82 18.5K
11:02 1,312.06 1,312.06 1,312.06 1,312.06 108.8K
11:03 1,312.52 1,312.52 1,312.52 1,312.52 26.7K
11:04 1,312.62 1,312.62 1,312.62 1,312.62 20.9K
11:05 1,312.90 1,312.90 1,312.90 1,312.90 55.0K
11:06 1,311.94 1,311.94 1,311.94 1,311.94 39.7K
11:07 1,313.13 1,313.13 1,313.13 1,313.13 363.6K
11:08 1,312.22 1,312.22 1,312.22 1,312.22 14.5K
11:09 1,312.07 1,312.07 1,312.07 1,312.07 44.3K
11:10 1,312.13 1,312.13 1,312.13 1,312.13 29.2K
11:11 1,312.25 1,312.25 1,312.25 1,312.25 12.6K
11:12 1,312.55 1,312.55 1,312.55 1,312.55 32.3K
11:13 1,311.81 1,311.81 1,311.81 1,311.81 25.3K
11:14 1,311.44 1,311.44 1,311.44 1,311.44 24.6K
11:15 1,311.83 1,311.83 1,311.83 1,311.83 49.3K
11:16 1,311.90 1,311.90 1,311.90 1,311.90 53.9K
11:17 1,312.27 1,312.27 1,312.27 1,312.27 17.3K
11:18 1,313.91 1,313.91 1,313.91 1,313.91 138.2K
11:19 1,313.93 1,313.93 1,313.93 1,313.93 34.5K
11:20 1,314.73 1,314.73 1,314.73 1,314.73 34.8K
11:21 1,314.76 1,314.76 1,314.76 1,314.76 24.1K
11:22 1,314.46 1,314.46 1,314.46 1,314.46 74.8K
11:23 1,314.64 1,314.64 1,314.64 1,314.64 25.0K
11:24 1,313.91 1,313.91 1,313.91 1,313.91 14.0K
11:25 1,314.25 1,314.25 1,314.25 1,314.25 35.1K
11:26 1,314.69 1,314.69 1,314.69 1,314.69 12.5K
11:27 1,315.52 1,315.52 1,315.52 1,315.52 232.0K
11:28 1,315.58 1,315.58 1,315.58 1,315.58 37.3K
11:29 1,314.56 1,314.56 1,314.56 1,314.56 47.2K
11:30 1,314.28 1,314.28 1,314.28 1,314.28 40.8K
11:31 1,314.08 1,314.08 1,314.08 1,314.08 40.1K
11:32 1,314.14 1,314.14 1,314.14 1,314.14 50.7K
11:33 1,314.62 1,314.62 1,314.62 1,314.62 45.6K
11:34 1,314.87 1,314.87 1,314.87 1,314.87 86.4K
11:35 1,314.70 1,314.70 1,314.70 1,314.70 30.8K
11:36 1,314.06 1,314.06 1,314.06 1,314.06 56.4K
11:37 1,313.74 1,313.74 1,313.74 1,313.74 32.9K
11:38 1,314.52 1,314.52 1,314.52 1,314.52 24.9K
11:39 1,314.59 1,314.59 1,314.59 1,314.59 8.9K
11:40 1,313.60 1,313.60 1,313.60 1,313.60 19.9K
11:41 1,314.07 1,314.07 1,314.07 1,314.07 7.1K
11:42 1,313.94 1,313.94 1,313.94 1,313.94 21.7K
11:43 1,313.90 1,313.90 1,313.90 1,313.90 18.8K
11:44 1,313.89 1,313.89 1,313.89 1,313.89 18.7K
11:45 1,314.17 1,314.17 1,314.17 1,314.17 19.8K
11:46 1,314.24 1,314.24 1,314.24 1,314.24 61.0K
11:47 1,314.37 1,314.37 1,314.37 1,314.37 13.3K
11:48 1,314.25 1,314.25 1,314.25 1,314.25 52.1K
11:49 1,314.22 1,314.22 1,314.22 1,314.22 10.5K
11:50 1,314.58 1,314.58 1,314.58 1,314.58 34.9K
11:51 1,315.06 1,315.06 1,315.06 1,315.06 49.0K
11:52 1,315.66 1,315.66 1,315.66 1,315.66 14.1K
11:53 1,315.41 1,315.41 1,315.41 1,315.41 26.0K
11:54 1,315.91 1,315.91 1,315.91 1,315.91 10.3K
11:55 1,316.57 1,316.57 1,316.57 1,316.57 37.4K
11:56 1,316.99 1,316.99 1,316.99 1,316.99 12.4K
11:57 1,316.34 1,316.34 1,316.34 1,316.34 18.1K
11:58 1,315.95 1,315.95 1,315.95 1,315.95 19.4K
11:59 1,316.35 1,316.35 1,316.35 1,316.35 27.2K
12:00 1,316.78 1,316.78 1,316.78 1,316.78 24.2K
12:01 1,316.63 1,316.63 1,316.63 1,316.63 27.6K
12:02 1,317.03 1,317.03 1,317.03 1,317.03 18.4K
12:03 1,317.43 1,317.43 1,317.43 1,317.43 142.6K
12:04 1,317.74 1,317.74 1,317.74 1,317.74 28.0K
12:05 1,317.97 1,317.97 1,317.97 1,317.97 26.5K
12:06 1,318.09 1,318.09 1,318.09 1,318.09 19.0K
12:07 1,318.18 1,318.18 1,318.18 1,318.18 32.3K
12:08 1,318.16 1,318.16 1,318.16 1,318.16 24.7K
12:09 1,318.36 1,318.36 1,318.36 1,318.36 15.5K
12:10 1,318.60 1,318.60 1,318.60 1,318.60 34.3K
12:11 1,319.06 1,319.06 1,319.06 1,319.06 26.5K
12:12 1,319.03 1,319.03 1,319.03 1,319.03 17.6K
12:13 1,319.08 1,319.08 1,319.08 1,319.08 11.9K
12:14 1,319.08 1,319.08 1,319.08 1,319.08 15.5K
12:15 1,318.55 1,318.55 1,318.55 1,318.55 11.9K
12:16 1,319.13 1,319.13 1,319.13 1,319.13 30.0K
12:17 1,318.50 1,318.50 1,318.50 1,318.50 13.1K
12:18 1,319.00 1,319.00 1,319.00 1,319.00 23.8K
12:19 1,318.62 1,318.62 1,318.62 1,318.62 22.9K
12:20 1,318.74 1,318.74 1,318.74 1,318.74 32.5K
12:21 1,318.12 1,318.12 1,318.12 1,318.12 160.0K
12:22 1,317.49 1,317.49 1,317.49 1,317.49 105.0K
12:23 1,316.71 1,316.71 1,316.71 1,316.71 16.3K
12:24 1,316.32 1,316.32 1,316.32 1,316.32 18.8K
12:25 1,318.00 1,318.00 1,318.00 1,318.00 21.1K
12:26 1,318.22 1,318.22 1,318.22 1,318.22 23.2K
12:27 1,318.91 1,318.91 1,318.91 1,318.91 69.3K
12:28 1,319.26 1,319.26 1,319.26 1,319.26 21.6K
12:29 1,319.97 1,319.97 1,319.97 1,319.97 24.0K
12:30 1,319.46 1,319.46 1,319.46 1,319.46 37.9K
12:31 1,319.19 1,319.19 1,319.19 1,319.19 17.2K
12:32 1,318.14 1,318.14 1,318.14 1,318.14 22.6K
12:33 1,318.63 1,318.63 1,318.63 1,318.63 19.4K
12:34 1,319.09 1,319.09 1,319.09 1,319.09 17.1K
12:35 1,318.96 1,318.96 1,318.96 1,318.96 9.4K
12:36 1,319.03 1,319.03 1,319.03 1,319.03 27.7K
12:37 1,318.96 1,318.96 1,318.96 1,318.96 25.6K
12:38 1,318.99 1,318.99 1,318.99 1,318.99 107.8K
12:39 1,319.13 1,319.13 1,319.13 1,319.13 11.1K
12:40 1,319.01 1,319.01 1,319.01 1,319.01 5.2K
12:41 1,319.20 1,319.20 1,319.20 1,319.20 18.5K
12:42 1,319.04 1,319.04 1,319.04 1,319.04 7.2K
12:43 1,319.53 1,319.53 1,319.53 1,319.53 41.3K
12:44 1,319.65 1,319.65 1,319.65 1,319.65 25.6K
12:45 1,319.76 1,319.76 1,319.76 1,319.76 12.4K
12:46 1,319.71 1,319.71 1,319.71 1,319.71 15.4K
12:47 1,319.60 1,319.60 1,319.60 1,319.60 87.9K
12:48 1,318.34 1,318.34 1,318.34 1,318.34 30.0K
12:49 1,318.52 1,318.52 1,318.52 1,318.52 19.4K
12:50 1,317.79 1,317.79 1,317.79 1,317.79 13.5K
12:51 1,317.55 1,317.55 1,317.55 1,317.55 12.0K
12:52 1,318.11 1,318.11 1,318.11 1,318.11 12.1K
12:53 1,317.57 1,317.57 1,317.57 1,317.57 22.7K
12:54 1,317.81 1,317.81 1,317.81 1,317.81 9.3K
12:55 1,318.75 1,318.75 1,318.75 1,318.75 13.1K
12:56 1,319.17 1,319.17 1,319.17 1,319.17 11.1K
12:57 1,319.31 1,319.31 1,319.31 1,319.31 8.1K
12:58 1,319.44 1,319.44 1,319.44 1,319.44 21.1K
12:59 1,319.35 1,319.35 1,319.35 1,319.35 137.4K
13:00 1,318.72 1,318.72 1,318.72 1,318.72 49.0K
13:01 1,318.88 1,318.88 1,318.88 1,318.88 26.2K
13:02 1,319.40 1,319.40 1,319.40 1,319.40 33.0K
13:03 1,319.46 1,319.46 1,319.46 1,319.46 56.0K
13:04 1,320.01 1,320.01 1,320.01 1,320.01 9.4K
13:05 1,319.78 1,319.78 1,319.78 1,319.78 10.1K
13:06 1,319.75 1,319.75 1,319.75 1,319.75 5.5K
13:07 1,320.48 1,320.48 1,320.48 1,320.48 26.3K
13:08 1,320.29 1,320.29 1,320.29 1,320.29 6.9K
13:09 1,319.49 1,319.49 1,319.49 1,319.49 52.4K
13:10 1,319.54 1,319.54 1,319.54 1,319.54 10.6K
13:11 1,319.29 1,319.29 1,319.29 1,319.29 21.8K
13:12 1,319.11 1,319.11 1,319.11 1,319.11 7.4K
13:13 1,319.09 1,319.09 1,319.09 1,319.09 45.6K
13:14 1,319.15 1,319.15 1,319.15 1,319.15 197.4K
13:15 1,318.94 1,318.94 1,318.94 1,318.94 105.6K
13:16 1,319.15 1,319.15 1,319.15 1,319.15 18.9K
13:17 1,319.42 1,319.42 1,319.42 1,319.42 11.6K
13:18 1,319.85 1,319.85 1,319.85 1,319.85 12.7K
13:19 1,319.83 1,319.83 1,319.83 1,319.83 9.0K
13:20 1,319.80 1,319.80 1,319.80 1,319.80 9.4K
13:21 1,319.83 1,319.83 1,319.83 1,319.83 5.2K
13:22 1,320.00 1,320.00 1,320.00 1,320.00 23.5K
13:23 1,320.24 1,320.24 1,320.24 1,320.24 10.4K
13:24 1,320.13 1,320.13 1,320.13 1,320.13 7.1K
13:25 1,319.96 1,319.96 1,319.96 1,319.96 17.7K
13:26 1,320.03 1,320.03 1,320.03 1,320.03 23.2K
13:27 1,320.03 1,320.03 1,320.03 1,320.03 22.6K
13:28 1,319.95 1,319.95 1,319.95 1,319.95 12.8K
13:29 1,319.79 1,319.79 1,319.79 1,319.79 12.2K
13:30 1,319.73 1,319.73 1,319.73 1,319.73 14.2K
13:31 1,319.65 1,319.65 1,319.65 1,319.65 20.5K
13:32 1,319.55 1,319.55 1,319.55 1,319.55 17.8K
13:33 1,319.18 1,319.18 1,319.18 1,319.18 11.2K
13:34 1,319.03 1,319.03 1,319.03 1,319.03 11.8K
13:35 1,319.18 1,319.18 1,319.18 1,319.18 18.2K
13:36 1,319.20 1,319.20 1,319.20 1,319.20 12.0K
13:37 1,318.54 1,318.54 1,318.54 1,318.54 23.0K
13:38 1,320.47 1,320.47 1,320.47 1,320.47 38.7K
13:39 1,320.69 1,320.69 1,320.69 1,320.69 14.4K
13:40 1,320.91 1,320.91 1,320.91 1,320.91 21.9K
13:41 1,320.46 1,320.46 1,320.46 1,320.46 9.5K
13:42 1,320.40 1,320.40 1,320.40 1,320.40 30.4K
13:43 1,320.24 1,320.24 1,320.24 1,320.24 36.8K
13:44 1,320.60 1,320.60 1,320.60 1,320.60 14.6K
13:45 1,320.39 1,320.39 1,320.39 1,320.39 28.6K
13:46 1,320.17 1,320.17 1,320.17 1,320.17 28.2K
13:47 1,319.88 1,319.88 1,319.88 1,319.88 30.5K
13:48 1,319.29 1,319.29 1,319.29 1,319.29 36.1K
13:49 1,319.83 1,319.83 1,319.83 1,319.83 35.6K
13:50 1,319.88 1,319.88 1,319.88 1,319.88 18.3K
13:51 1,320.53 1,320.53 1,320.53 1,320.53 16.1K
13:52 1,320.87 1,320.87 1,320.87 1,320.87 22.0K
13:53 1,320.72 1,320.72 1,320.72 1,320.72 35.0K
13:54 1,320.67 1,320.67 1,320.67 1,320.67 23.5K
13:55 1,321.18 1,321.18 1,321.18 1,321.18 28.8K
13:56 1,321.49 1,321.49 1,321.49 1,321.49 24.4K
13:57 1,321.38 1,321.38 1,321.38 1,321.38 17.3K
13:58 1,321.28 1,321.28 1,321.28 1,321.28 26.5K
13:59 1,321.96 1,321.96 1,321.96 1,321.96 20.2K
14:00 1,321.80 1,321.80 1,321.80 1,321.80 30.1K
14:01 1,321.54 1,321.54 1,321.54 1,321.54 17.1K
14:02 1,321.59 1,321.59 1,321.59 1,321.59 13.2K
14:03 1,321.52 1,321.52 1,321.52 1,321.52 24.6K
14:04 1,321.59 1,321.59 1,321.59 1,321.59 20.0K
14:05 1,321.64 1,321.64 1,321.64 1,321.64 21.4K
14:06 1,321.16 1,321.16 1,321.16 1,321.16 12.5K
14:07 1,320.44 1,320.44 1,320.44 1,320.44 28.9K
14:08 1,320.48 1,320.48 1,320.48 1,320.48 13.1K
14:09 1,320.20 1,320.20 1,320.20 1,320.20 13.8K
14:10 1,320.84 1,320.84 1,320.84 1,320.84 9.3K
14:11 1,320.56 1,320.56 1,320.56 1,320.56 153.2K
14:12 1,320.45 1,320.45 1,320.45 1,320.45 19.8K
14:13 1,321.12 1,321.12 1,321.12 1,321.12 15.3K
14:14 1,321.06 1,321.06 1,321.06 1,321.06 15.1K
14:15 1,321.09 1,321.09 1,321.09 1,321.09 8.3K
14:16 1,321.33 1,321.33 1,321.33 1,321.33 14.6K
14:17 1,321.20 1,321.20 1,321.20 1,321.20 27.7K
14:18 1,321.08 1,321.08 1,321.08 1,321.08 7.0K
14:19 1,321.32 1,321.32 1,321.32 1,321.32 26.1K
14:20 1,320.31 1,320.31 1,320.31 1,320.31 38.3K
14:21 1,320.56 1,320.56 1,320.56 1,320.56 23.5K
14:22 1,319.90 1,319.90 1,319.90 1,319.90 18.9K
14:23 1,319.65 1,319.65 1,319.65 1,319.65 12.0K
14:24 1,319.11 1,319.11 1,319.11 1,319.11 40.2K
14:25 1,318.86 1,318.86 1,318.86 1,318.86 17.4K
14:26 1,318.47 1,318.47 1,318.47 1,318.47 16.5K
14:27 1,318.89 1,318.89 1,318.89 1,318.89 11.3K
14:28 1,319.14 1,319.14 1,319.14 1,319.14 15.1K
14:29 1,318.75 1,318.75 1,318.75 1,318.75 8.4K
14:30 1,319.07 1,319.07 1,319.07 1,319.07 17.2K
14:31 1,319.06 1,319.06 1,319.06 1,319.06 51.2K
14:32 1,318.72 1,318.72 1,318.72 1,318.72 23.4K
14:33 1,317.93 1,317.93 1,317.93 1,317.93 23.1K
14:34 1,317.68 1,317.68 1,317.68 1,317.68 73.7K
14:35 1,318.45 1,318.45 1,318.45 1,318.45 20.7K
14:36 1,317.23 1,317.23 1,317.23 1,317.23 52.4K
14:37 1,316.79 1,316.79 1,316.79 1,316.79 14.1K
14:38 1,316.09 1,316.09 1,316.09 1,316.09 29.0K
14:39 1,316.30 1,316.30 1,316.30 1,316.30 49.4K
14:40 1,315.79 1,315.79 1,315.79 1,315.79 11.8K
14:41 1,314.84 1,314.84 1,314.84 1,314.84 38.8K
14:42 1,313.73 1,313.73 1,313.73 1,313.73 54.3K
14:43 1,313.26 1,313.26 1,313.26 1,313.26 57.0K
14:44 1,313.05 1,313.05 1,313.05 1,313.05 59.3K
14:45 1,312.51 1,312.51 1,312.51 1,312.51 29.4K
14:46 1,313.04 1,313.04 1,313.04 1,313.04 31.0K
14:47 1,312.82 1,312.82 1,312.82 1,312.82 15.6K
14:48 1,312.81 1,312.81 1,312.81 1,312.81 13.2K
14:49 1,312.82 1,312.82 1,312.82 1,312.82 31.9K
14:50 1,312.97 1,312.97 1,312.97 1,312.97 34.4K
14:51 1,312.93 1,312.93 1,312.93 1,312.93 18.5K
14:52 1,312.49 1,312.49 1,312.49 1,312.49 80.0K
14:53 1,312.63 1,312.63 1,312.63 1,312.63 23.8K
14:54 1,311.98 1,311.98 1,311.98 1,311.98 13.4K
14:55 1,312.14 1,312.14 1,312.14 1,312.14 14.6K
14:56 1,311.59 1,311.59 1,311.59 1,311.59 60.0K
14:57 1,311.13 1,311.13 1,311.13 1,311.13 64.1K
14:58 1,311.35 1,311.35 1,311.35 1,311.35 19.6K
14:59 1,311.19 1,311.19 1,311.19 1,311.19 35.1K
15:00 1,311.11 1,311.11 1,311.11 1,311.11 39.6K
15:01 1,310.97 1,310.97 1,310.97 1,310.97 89.8K
15:02 1,311.05 1,311.05 1,311.05 1,311.05 31.7K
15:03 1,311.30 1,311.30 1,311.30 1,311.30 61.8K
15:04 1,311.33 1,311.33 1,311.33 1,311.33 38.1K
15:05 1,311.45 1,311.45 1,311.45 1,311.45 18.9K
15:06 1,310.54 1,310.54 1,310.54 1,310.54 109.3K
15:07 1,310.24 1,310.24 1,310.24 1,310.24 41.4K
15:08 1,310.36 1,310.36 1,310.36 1,310.36 49.1K
15:09 1,309.69 1,309.69 1,309.69 1,309.69 47.2K
15:10 1,308.33 1,308.33 1,308.33 1,308.33 68.3K
15:11 1,308.38 1,308.38 1,308.38 1,308.38 19.7K
15:12 1,307.81 1,307.81 1,307.81 1,307.81 15.5K
15:13 1,307.44 1,307.44 1,307.44 1,307.44 46.2K
15:14 1,305.76 1,305.76 1,305.76 1,305.76 62.6K
15:15 1,305.64 1,305.64 1,305.64 1,305.64 22.5K
15:16 1,304.74 1,304.74 1,304.74 1,304.74 45.5K
15:17 1,304.85 1,304.85 1,304.85 1,304.85 26.2K
15:18 1,304.79 1,304.79 1,304.79 1,304.79 12.9K
15:19 1,305.99 1,305.99 1,305.99 1,305.99 84.7K
15:20 1,306.08 1,306.08 1,306.08 1,306.08 34.5K
15:21 1,306.76 1,306.76 1,306.76 1,306.76 15.7K
15:22 1,306.66 1,306.66 1,306.66 1,306.66 44.9K
15:23 1,307.55 1,307.55 1,307.55 1,307.55 39.4K
15:24 1,308.15 1,308.15 1,308.15 1,308.15 23.7K
15:25 1,307.98 1,307.98 1,307.98 1,307.98 19.2K
15:26 1,309.11 1,309.11 1,309.11 1,309.11 33.2K
15:27 1,310.31 1,310.31 1,310.31 1,310.31 38.0K
15:28 1,310.33 1,310.33 1,310.33 1,310.33 13.9K
15:29 1,310.33 1,310.33 1,310.33 1,310.33 15.9K
15:30 1,309.45 1,309.45 1,309.45 1,309.45 37.7K
15:31 1,310.00 1,310.00 1,310.00 1,310.00 36.8K
15:32 1,310.39 1,310.39 1,310.39 1,310.39 30.4K
15:33 1,308.59 1,308.59 1,308.59 1,308.59 65.1K
15:34 1,308.23 1,308.23 1,308.23 1,308.23 59.7K
15:35 1,308.81 1,308.81 1,308.81 1,308.81 30.2K
15:36 1,308.96 1,308.96 1,308.96 1,308.96 39.9K
15:37 1,307.00 1,307.00 1,307.00 1,307.00 67.9K
15:38 1,306.34 1,306.34 1,306.34 1,306.34 61.0K
15:39 1,305.26 1,305.26 1,305.26 1,305.26 68.2K
15:40 1,304.73 1,304.73 1,304.73 1,304.73 66.5K
15:41 1,303.73 1,303.73 1,303.73 1,303.73 79.5K
15:42 1,303.25 1,303.25 1,303.25 1,303.25 72.4K
15:43 1,302.41 1,302.41 1,302.41 1,302.41 80.7K
15:44 1,302.63 1,302.63 1,302.63 1,302.63 56.2K
15:45 1,302.40 1,302.40 1,302.40 1,302.40 116.7K
15:46 1,302.95 1,302.95 1,302.95 1,302.95 120.5K
15:47 1,302.64 1,302.64 1,302.64 1,302.64 25.5K
15:48 1,302.17 1,302.17 1,302.17 1,302.17 40.4K
15:49 1,303.95 1,303.95 1,303.95 1,303.95 47.9K
15:50 1,303.09 1,303.09 1,303.09 1,303.09 46.9K
15:51 1,302.62 1,302.62 1,302.62 1,302.62 53.0K
15:52 1,303.49 1,303.49 1,303.49 1,303.49 137.5K
15:53 1,303.27 1,303.27 1,303.27 1,303.27 50.0K
15:54 1,303.40 1,303.40 1,303.40 1,303.40 48.1K
15:55 1,302.14 1,302.14 1,302.14 1,302.14 52.6K
15:56 1,301.31 1,301.31 1,301.31 1,301.31 200.9K
15:57 1,301.49 1,301.49 1,301.49 1,301.49 50.6K
15:58 1,301.23 1,301.23 1,301.23 1,301.23 41.4K
15:59 1,301.71 1,301.71 1,301.71 1,301.71 18.6K
16:00 1,301.42 1,301.42 1,301.42 1,301.42 43.6K
16:01 1,302.44 1,302.44 1,302.44 1,302.44 50.5K
16:02 1,302.27 1,302.27 1,302.27 1,302.27 53.8K
16:03 1,301.51 1,301.51 1,301.51 1,301.51 74.5K
16:04 1,302.59 1,302.59 1,302.59 1,302.59 28.0K
16:05 1,303.13 1,303.13 1,303.13 1,303.13 18.2K
16:06 1,303.09 1,303.09 1,303.09 1,303.09 66.0K
16:07 1,302.89 1,302.89 1,302.89 1,302.89 71.9K
16:08 1,302.20 1,302.20 1,302.20 1,302.20 32.8K
16:09 1,302.42 1,302.42 1,302.42 1,302.42 31.4K
16:10 1,303.76 1,303.76 1,303.76 1,303.76 64.1K
16:11 1,302.54 1,302.54 1,302.54 1,302.54 30.6K
16:12 1,302.60 1,302.60 1,302.60 1,302.60 21.7K
16:13 1,302.69 1,302.69 1,302.69 1,302.69 19.4K
16:14 1,303.06 1,303.06 1,303.06 1,303.06 40.7K
16:15 1,303.23 1,303.23 1,303.23 1,303.23 32.2K
16:16 1,304.09 1,304.09 1,304.09 1,304.09 47.9K
16:17 1,304.30 1,304.30 1,304.30 1,304.30 16.2K
16:18 1,305.29 1,305.29 1,305.29 1,305.29 36.1K
16:19 1,303.86 1,303.86 1,303.86 1,303.86 42.9K
16:20 1,304.13 1,304.13 1,304.13 1,304.13 76.4K
16:21 1,303.44 1,303.44 1,303.44 1,303.44 70.4K
16:22 1,303.36 1,303.36 1,303.36 1,303.36 29.6K
16:23 1,302.97 1,302.97 1,302.97 1,302.97 25.5K
16:24 1,303.40 1,303.40 1,303.40 1,303.40 16.7K
16:25 1,303.96 1,303.96 1,303.96 1,303.96 35.4K
16:26 1,304.57 1,304.57 1,304.57 1,304.57 29.7K
16:27 1,304.93 1,304.93 1,304.93 1,304.93 35.7K
16:28 1,304.94 1,304.94 1,304.94 1,304.94 17.1K
16:29 1,305.79 1,305.79 1,305.79 1,305.79 16.0K
16:30 1,306.21 1,306.21 1,306.21 1,306.21 75.0K
16:31 1,307.19 1,307.19 1,307.19 1,307.19 43.8K
16:32 1,307.37 1,307.37 1,307.37 1,307.37 64.5K
16:33 1,306.74 1,306.74 1,306.74 1,306.74 59.4K
16:34 1,306.35 1,306.35 1,306.35 1,306.35 26.6K
16:35 1,306.11 1,306.11 1,306.11 1,306.11 26.2K
16:36 1,306.95 1,306.95 1,306.95 1,306.95 62.0K
16:37 1,305.40 1,305.40 1,305.40 1,305.40 47.6K
16:38 1,305.20 1,305.20 1,305.20 1,305.20 31.3K
16:39 1,305.69 1,305.69 1,305.69 1,305.69 34.2K
16:40 1,305.55 1,305.55 1,305.55 1,305.55 32.7K
16:41 1,306.44 1,306.44 1,306.44 1,306.44 27.5K
16:42 1,305.74 1,305.74 1,305.74 1,305.74 45.4K
16:43 1,306.34 1,306.34 1,306.34 1,306.34 19.0K
16:44 1,307.19 1,307.19 1,307.19 1,307.19 77.2K
16:45 1,307.27 1,307.27 1,307.27 1,307.27 54.0K
16:46 1,307.37 1,307.37 1,307.37 1,307.37 48.4K
16:47 1,307.69 1,307.69 1,307.69 1,307.69 38.0K
16:48 1,308.24 1,308.24 1,308.24 1,308.24 71.4K
16:49 1,308.95 1,308.95 1,308.95 1,308.95 63.8K
16:50 1,309.33 1,309.33 1,309.33 1,309.33 69.9K
16:51 1,308.00 1,308.00 1,308.00 1,308.00 58.5K
16:52 1,309.04 1,309.04 1,309.04 1,309.04 54.4K
16:53 1,309.42 1,309.42 1,309.42 1,309.42 64.7K
16:54 1,310.13 1,310.13 1,310.13 1,310.13 56.1K
16:55 1,310.20 1,310.20 1,310.20 1,310.20 54.4K
16:59 1,311.22 1,311.22 1,311.22 1,311.22 13,006.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし