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 1,370.16 1,370.16 1,370.16 1,370.16 872.6K
09:01 1,370.58 1,370.58 1,370.58 1,370.58 211.3K
09:02 1,369.45 1,369.45 1,369.45 1,369.45 165.0K
09:03 1,369.19 1,369.19 1,369.19 1,369.19 90.1K
09:04 1,369.40 1,369.40 1,369.40 1,369.40 63.8K
09:05 1,371.23 1,371.23 1,371.23 1,371.23 94.1K
09:06 1,366.48 1,366.48 1,366.48 1,366.48 89.8K
09:07 1,366.32 1,366.32 1,366.32 1,366.32 125.0K
09:08 1,365.57 1,365.57 1,365.57 1,365.57 41.0K
09:09 1,365.89 1,365.89 1,365.89 1,365.89 129.8K
09:10 1,366.26 1,366.26 1,366.26 1,366.26 45.7K
09:11 1,364.04 1,364.04 1,364.04 1,364.04 60.8K
09:12 1,365.06 1,365.06 1,365.06 1,365.06 66.4K
09:13 1,364.42 1,364.42 1,364.42 1,364.42 100.5K
09:14 1,364.20 1,364.20 1,364.20 1,364.20 62.0K
09:15 1,363.30 1,363.30 1,363.30 1,363.30 119.9K
09:16 1,362.99 1,362.99 1,362.99 1,362.99 338.5K
09:17 1,363.41 1,363.41 1,363.41 1,363.41 91.0K
09:18 1,363.23 1,363.23 1,363.23 1,363.23 205.3K
09:19 1,363.93 1,363.93 1,363.93 1,363.93 32.6K
09:20 1,364.57 1,364.57 1,364.57 1,364.57 165.7K
09:21 1,363.62 1,363.62 1,363.62 1,363.62 25.1K
09:22 1,365.37 1,365.37 1,365.37 1,365.37 34.3K
09:23 1,365.98 1,365.98 1,365.98 1,365.98 36.5K
09:24 1,365.67 1,365.67 1,365.67 1,365.67 25.5K
09:25 1,365.60 1,365.60 1,365.60 1,365.60 26.6K
09:26 1,365.64 1,365.64 1,365.64 1,365.64 43.4K
09:27 1,365.73 1,365.73 1,365.73 1,365.73 33.3K
09:28 1,365.53 1,365.53 1,365.53 1,365.53 20.2K
09:29 1,365.67 1,365.67 1,365.67 1,365.67 67.8K
09:30 1,365.43 1,365.43 1,365.43 1,365.43 74.0K
09:31 1,365.45 1,365.45 1,365.45 1,365.45 35.1K
09:32 1,365.21 1,365.21 1,365.21 1,365.21 61.0K
09:33 1,365.31 1,365.31 1,365.31 1,365.31 59.3K
09:34 1,365.86 1,365.86 1,365.86 1,365.86 32.3K
09:35 1,367.18 1,367.18 1,367.18 1,367.18 33.3K
09:36 1,367.87 1,367.87 1,367.87 1,367.87 49.0K
09:37 1,368.11 1,368.11 1,368.11 1,368.11 27.3K
09:38 1,367.49 1,367.49 1,367.49 1,367.49 20.1K
09:39 1,366.09 1,366.09 1,366.09 1,366.09 41.3K
09:40 1,366.59 1,366.59 1,366.59 1,366.59 31.2K
09:41 1,367.61 1,367.61 1,367.61 1,367.61 52.0K
09:42 1,368.00 1,368.00 1,368.00 1,368.00 22.4K
09:43 1,367.82 1,367.82 1,367.82 1,367.82 23.7K
09:44 1,367.56 1,367.56 1,367.56 1,367.56 58.1K
09:45 1,367.50 1,367.50 1,367.50 1,367.50 37.6K
09:46 1,367.37 1,367.37 1,367.37 1,367.37 90.3K
09:47 1,367.22 1,367.22 1,367.22 1,367.22 32.3K
09:48 1,367.48 1,367.48 1,367.48 1,367.48 18.5K
09:49 1,368.96 1,368.96 1,368.96 1,368.96 17.5K
09:50 1,368.63 1,368.63 1,368.63 1,368.63 24.3K
09:51 1,368.34 1,368.34 1,368.34 1,368.34 21.9K
09:52 1,368.39 1,368.39 1,368.39 1,368.39 77.3K
09:53 1,368.67 1,368.67 1,368.67 1,368.67 19.6K
09:54 1,369.07 1,369.07 1,369.07 1,369.07 17.5K
09:55 1,369.31 1,369.31 1,369.31 1,369.31 26.4K
09:56 1,369.12 1,369.12 1,369.12 1,369.12 24.3K
09:57 1,369.02 1,369.02 1,369.02 1,369.02 92.7K
09:58 1,369.81 1,369.81 1,369.81 1,369.81 39.5K
09:59 1,369.66 1,369.66 1,369.66 1,369.66 10.8K
10:00 1,369.52 1,369.52 1,369.52 1,369.52 40.0K
10:01 1,369.73 1,369.73 1,369.73 1,369.73 17.0K
10:02 1,369.93 1,369.93 1,369.93 1,369.93 20.7K
10:03 1,369.71 1,369.71 1,369.71 1,369.71 37.3K
10:04 1,369.89 1,369.89 1,369.89 1,369.89 38.1K
10:05 1,369.35 1,369.35 1,369.35 1,369.35 18.4K
10:06 1,369.80 1,369.80 1,369.80 1,369.80 72.5K
10:07 1,370.12 1,370.12 1,370.12 1,370.12 30.3K
10:08 1,370.46 1,370.46 1,370.46 1,370.46 13.8K
10:09 1,370.83 1,370.83 1,370.83 1,370.83 25.9K
10:10 1,370.94 1,370.94 1,370.94 1,370.94 65.0K
10:11 1,370.93 1,370.93 1,370.93 1,370.93 21.7K
10:12 1,370.97 1,370.97 1,370.97 1,370.97 35.9K
10:13 1,371.00 1,371.00 1,371.00 1,371.00 16.5K
10:14 1,371.24 1,371.24 1,371.24 1,371.24 19.8K
10:15 1,370.84 1,370.84 1,370.84 1,370.84 26.8K
10:16 1,370.10 1,370.10 1,370.10 1,370.10 26.1K
10:17 1,370.19 1,370.19 1,370.19 1,370.19 28.9K
10:18 1,370.22 1,370.22 1,370.22 1,370.22 56.4K
10:19 1,370.23 1,370.23 1,370.23 1,370.23 27.3K
10:20 1,370.29 1,370.29 1,370.29 1,370.29 26.8K
10:21 1,370.28 1,370.28 1,370.28 1,370.28 94.6K
10:22 1,370.01 1,370.01 1,370.01 1,370.01 20.8K
10:23 1,370.38 1,370.38 1,370.38 1,370.38 35.4K
10:24 1,370.38 1,370.38 1,370.38 1,370.38 25.1K
10:25 1,370.07 1,370.07 1,370.07 1,370.07 27.1K
10:26 1,370.54 1,370.54 1,370.54 1,370.54 45.6K
10:27 1,370.41 1,370.41 1,370.41 1,370.41 26.4K
10:28 1,370.10 1,370.10 1,370.10 1,370.10 19.2K
10:29 1,370.08 1,370.08 1,370.08 1,370.08 29.1K
10:30 1,370.23 1,370.23 1,370.23 1,370.23 34.5K
10:31 1,370.65 1,370.65 1,370.65 1,370.65 56.1K
10:32 1,370.58 1,370.58 1,370.58 1,370.58 19.7K
10:33 1,370.37 1,370.37 1,370.37 1,370.37 12.1K
10:34 1,370.85 1,370.85 1,370.85 1,370.85 10.2K
10:35 1,370.42 1,370.42 1,370.42 1,370.42 20.8K
10:36 1,370.26 1,370.26 1,370.26 1,370.26 13.2K
10:37 1,370.73 1,370.73 1,370.73 1,370.73 50.2K
10:38 1,370.49 1,370.49 1,370.49 1,370.49 50.0K
10:39 1,370.43 1,370.43 1,370.43 1,370.43 79.6K
10:40 1,370.40 1,370.40 1,370.40 1,370.40 44.9K
10:41 1,370.58 1,370.58 1,370.58 1,370.58 104.3K
10:42 1,370.52 1,370.52 1,370.52 1,370.52 97.5K
10:43 1,371.01 1,371.01 1,371.01 1,371.01 19.9K
10:44 1,371.10 1,371.10 1,371.10 1,371.10 33.1K
10:45 1,371.07 1,371.07 1,371.07 1,371.07 14.4K
10:46 1,370.68 1,370.68 1,370.68 1,370.68 29.5K
10:47 1,370.80 1,370.80 1,370.80 1,370.80 10.5K
10:48 1,370.29 1,370.29 1,370.29 1,370.29 35.8K
10:49 1,370.46 1,370.46 1,370.46 1,370.46 12.2K
10:50 1,369.79 1,369.79 1,369.79 1,369.79 61.1K
10:51 1,369.74 1,369.74 1,369.74 1,369.74 16.5K
10:52 1,369.30 1,369.30 1,369.30 1,369.30 14.8K
10:53 1,368.81 1,368.81 1,368.81 1,368.81 44.1K
10:54 1,368.74 1,368.74 1,368.74 1,368.74 46.4K
10:55 1,369.14 1,369.14 1,369.14 1,369.14 59.5K
10:56 1,369.05 1,369.05 1,369.05 1,369.05 35.9K
10:57 1,369.72 1,369.72 1,369.72 1,369.72 24.4K
10:58 1,369.71 1,369.71 1,369.71 1,369.71 19.0K
10:59 1,369.78 1,369.78 1,369.78 1,369.78 30.1K
11:00 1,369.72 1,369.72 1,369.72 1,369.72 57.2K
11:01 1,368.84 1,368.84 1,368.84 1,368.84 33.8K
11:02 1,369.08 1,369.08 1,369.08 1,369.08 12.4K
11:03 1,369.50 1,369.50 1,369.50 1,369.50 17.9K
11:04 1,369.87 1,369.87 1,369.87 1,369.87 28.6K
11:05 1,369.62 1,369.62 1,369.62 1,369.62 12.2K
11:06 1,369.39 1,369.39 1,369.39 1,369.39 24.7K
11:07 1,369.01 1,369.01 1,369.01 1,369.01 8.6K
11:08 1,369.28 1,369.28 1,369.28 1,369.28 25.5K
11:09 1,369.09 1,369.09 1,369.09 1,369.09 16.2K
11:10 1,369.16 1,369.16 1,369.16 1,369.16 38.8K
11:11 1,369.49 1,369.49 1,369.49 1,369.49 12.2K
11:12 1,369.36 1,369.36 1,369.36 1,369.36 9.7K
11:13 1,369.40 1,369.40 1,369.40 1,369.40 39.9K
11:14 1,368.91 1,368.91 1,368.91 1,368.91 15.7K
11:15 1,368.71 1,368.71 1,368.71 1,368.71 75.4K
11:16 1,368.98 1,368.98 1,368.98 1,368.98 19.1K
11:17 1,368.78 1,368.78 1,368.78 1,368.78 7.6K
11:18 1,368.95 1,368.95 1,368.95 1,368.95 7.6K
11:19 1,368.88 1,368.88 1,368.88 1,368.88 20.9K
11:20 1,368.36 1,368.36 1,368.36 1,368.36 21.6K
11:21 1,368.33 1,368.33 1,368.33 1,368.33 17.9K
11:22 1,368.17 1,368.17 1,368.17 1,368.17 21.5K
11:23 1,367.89 1,367.89 1,367.89 1,367.89 79.4K
11:24 1,367.80 1,367.80 1,367.80 1,367.80 6.0K
11:25 1,368.12 1,368.12 1,368.12 1,368.12 266.2K
11:26 1,368.41 1,368.41 1,368.41 1,368.41 14.3K
11:27 1,368.75 1,368.75 1,368.75 1,368.75 51.5K
11:28 1,368.14 1,368.14 1,368.14 1,368.14 15.8K
11:29 1,368.29 1,368.29 1,368.29 1,368.29 6.7K
11:30 1,368.34 1,368.34 1,368.34 1,368.34 13.3K
11:31 1,368.25 1,368.25 1,368.25 1,368.25 19.1K
11:32 1,368.57 1,368.57 1,368.57 1,368.57 10.7K
11:33 1,368.86 1,368.86 1,368.86 1,368.86 11.4K
11:34 1,368.97 1,368.97 1,368.97 1,368.97 15.5K
11:35 1,369.02 1,369.02 1,369.02 1,369.02 25.2K
11:36 1,368.90 1,368.90 1,368.90 1,368.90 14.0K
11:37 1,368.74 1,368.74 1,368.74 1,368.74 14.6K
11:38 1,368.53 1,368.53 1,368.53 1,368.53 47.6K
11:39 1,368.33 1,368.33 1,368.33 1,368.33 14.2K
11:40 1,368.53 1,368.53 1,368.53 1,368.53 25.9K
11:41 1,368.32 1,368.32 1,368.32 1,368.32 72.8K
11:42 1,368.14 1,368.14 1,368.14 1,368.14 57.1K
11:43 1,368.03 1,368.03 1,368.03 1,368.03 43.9K
11:44 1,368.38 1,368.38 1,368.38 1,368.38 48.3K
11:45 1,368.42 1,368.42 1,368.42 1,368.42 33.5K
11:46 1,368.38 1,368.38 1,368.38 1,368.38 12.1K
11:47 1,367.91 1,367.91 1,367.91 1,367.91 15.9K
11:48 1,367.85 1,367.85 1,367.85 1,367.85 27.1K
11:49 1,367.98 1,367.98 1,367.98 1,367.98 29.7K
11:50 1,367.93 1,367.93 1,367.93 1,367.93 27.1K
11:51 1,368.18 1,368.18 1,368.18 1,368.18 11.6K
11:52 1,368.49 1,368.49 1,368.49 1,368.49 23.9K
11:53 1,368.52 1,368.52 1,368.52 1,368.52 38.5K
11:54 1,368.70 1,368.70 1,368.70 1,368.70 15.3K
11:55 1,368.77 1,368.77 1,368.77 1,368.77 12.5K
11:56 1,368.22 1,368.22 1,368.22 1,368.22 27.7K
11:57 1,367.69 1,367.69 1,367.69 1,367.69 19.3K
11:58 1,368.01 1,368.01 1,368.01 1,368.01 20.0K
11:59 1,367.98 1,367.98 1,367.98 1,367.98 34.6K
12:00 1,367.59 1,367.59 1,367.59 1,367.59 20.1K
12:01 1,367.75 1,367.75 1,367.75 1,367.75 99.5K
12:02 1,367.72 1,367.72 1,367.72 1,367.72 22.0K
12:03 1,367.53 1,367.53 1,367.53 1,367.53 20.8K
12:04 1,366.63 1,366.63 1,366.63 1,366.63 17.8K
12:05 1,366.51 1,366.51 1,366.51 1,366.51 47.4K
12:06 1,366.01 1,366.01 1,366.01 1,366.01 29.7K
12:07 1,365.60 1,365.60 1,365.60 1,365.60 17.0K
12:08 1,364.98 1,364.98 1,364.98 1,364.98 37.4K
12:09 1,364.61 1,364.61 1,364.61 1,364.61 25.6K
12:10 1,364.49 1,364.49 1,364.49 1,364.49 56.7K
12:11 1,364.88 1,364.88 1,364.88 1,364.88 32.9K
12:12 1,365.05 1,365.05 1,365.05 1,365.05 15.9K
12:13 1,365.14 1,365.14 1,365.14 1,365.14 16.5K
12:14 1,364.72 1,364.72 1,364.72 1,364.72 51.2K
12:15 1,364.22 1,364.22 1,364.22 1,364.22 14.6K
12:16 1,363.69 1,363.69 1,363.69 1,363.69 48.7K
12:17 1,362.70 1,362.70 1,362.70 1,362.70 42.2K
12:18 1,362.02 1,362.02 1,362.02 1,362.02 38.1K
12:19 1,361.64 1,361.64 1,361.64 1,361.64 30.9K
12:20 1,361.20 1,361.20 1,361.20 1,361.20 139.3K
12:21 1,361.04 1,361.04 1,361.04 1,361.04 19.1K
12:22 1,359.91 1,359.91 1,359.91 1,359.91 100.4K
12:23 1,360.15 1,360.15 1,360.15 1,360.15 41.7K
12:24 1,360.73 1,360.73 1,360.73 1,360.73 68.5K
12:25 1,360.29 1,360.29 1,360.29 1,360.29 51.6K
12:26 1,359.73 1,359.73 1,359.73 1,359.73 16.4K
12:27 1,360.18 1,360.18 1,360.18 1,360.18 6.7K
12:28 1,360.74 1,360.74 1,360.74 1,360.74 19.1K
12:29 1,361.39 1,361.39 1,361.39 1,361.39 13.2K
12:30 1,361.55 1,361.55 1,361.55 1,361.55 20.6K
12:31 1,361.36 1,361.36 1,361.36 1,361.36 23.0K
12:32 1,360.78 1,360.78 1,360.78 1,360.78 16.3K
12:33 1,360.93 1,360.93 1,360.93 1,360.93 11.4K
12:34 1,360.68 1,360.68 1,360.68 1,360.68 13.1K
12:35 1,360.86 1,360.86 1,360.86 1,360.86 14.5K
12:36 1,360.85 1,360.85 1,360.85 1,360.85 7.1K
12:37 1,360.97 1,360.97 1,360.97 1,360.97 8.4K
12:38 1,360.66 1,360.66 1,360.66 1,360.66 6.6K
12:39 1,361.34 1,361.34 1,361.34 1,361.34 13.7K
12:40 1,361.00 1,361.00 1,361.00 1,361.00 10.5K
12:41 1,361.35 1,361.35 1,361.35 1,361.35 15.4K
12:42 1,360.54 1,360.54 1,360.54 1,360.54 23.0K
12:43 1,360.50 1,360.50 1,360.50 1,360.50 28.1K
12:44 1,360.53 1,360.53 1,360.53 1,360.53 61.2K
12:45 1,359.53 1,359.53 1,359.53 1,359.53 40.8K
12:46 1,359.39 1,359.39 1,359.39 1,359.39 24.7K
12:47 1,359.22 1,359.22 1,359.22 1,359.22 29.4K
12:48 1,358.93 1,358.93 1,358.93 1,358.93 5.9K
12:49 1,358.80 1,358.80 1,358.80 1,358.80 14.6K
12:50 1,358.23 1,358.23 1,358.23 1,358.23 11.7K
12:51 1,358.98 1,358.98 1,358.98 1,358.98 17.7K
12:52 1,358.32 1,358.32 1,358.32 1,358.32 26.6K
12:53 1,358.55 1,358.55 1,358.55 1,358.55 20.8K
12:54 1,358.54 1,358.54 1,358.54 1,358.54 13.9K
12:55 1,358.62 1,358.62 1,358.62 1,358.62 3.6K
12:56 1,359.23 1,359.23 1,359.23 1,359.23 11.0K
12:57 1,360.17 1,360.17 1,360.17 1,360.17 21.1K
12:58 1,360.32 1,360.32 1,360.32 1,360.32 17.6K
12:59 1,360.38 1,360.38 1,360.38 1,360.38 27.4K
13:00 1,360.29 1,360.29 1,360.29 1,360.29 14.2K
13:01 1,360.42 1,360.42 1,360.42 1,360.42 19.1K
13:02 1,360.20 1,360.20 1,360.20 1,360.20 13.1K
13:03 1,360.17 1,360.17 1,360.17 1,360.17 10.4K
13:04 1,360.52 1,360.52 1,360.52 1,360.52 35.9K
13:05 1,360.09 1,360.09 1,360.09 1,360.09 39.2K
13:06 1,359.79 1,359.79 1,359.79 1,359.79 12.9K
13:07 1,360.55 1,360.55 1,360.55 1,360.55 23.7K
13:08 1,360.27 1,360.27 1,360.27 1,360.27 20.7K
13:09 1,360.38 1,360.38 1,360.38 1,360.38 4.9K
13:10 1,360.62 1,360.62 1,360.62 1,360.62 11.2K
13:11 1,360.85 1,360.85 1,360.85 1,360.85 23.6K
13:12 1,360.55 1,360.55 1,360.55 1,360.55 6.5K
13:13 1,360.49 1,360.49 1,360.49 1,360.49 6.1K
13:14 1,360.78 1,360.78 1,360.78 1,360.78 9.3K
13:15 1,361.34 1,361.34 1,361.34 1,361.34 8.0K
13:16 1,361.82 1,361.82 1,361.82 1,361.82 11.7K
13:17 1,361.72 1,361.72 1,361.72 1,361.72 10.8K
13:18 1,361.91 1,361.91 1,361.91 1,361.91 15.4K
13:19 1,361.80 1,361.80 1,361.80 1,361.80 19.5K
13:20 1,361.61 1,361.61 1,361.61 1,361.61 15.9K
13:21 1,361.48 1,361.48 1,361.48 1,361.48 8.4K
13:22 1,360.85 1,360.85 1,360.85 1,360.85 10.7K
13:23 1,361.13 1,361.13 1,361.13 1,361.13 10.8K
13:24 1,360.45 1,360.45 1,360.45 1,360.45 52.0K
13:25 1,360.09 1,360.09 1,360.09 1,360.09 20.3K
13:26 1,359.59 1,359.59 1,359.59 1,359.59 16.4K
13:27 1,359.01 1,359.01 1,359.01 1,359.01 10.7K
13:28 1,358.88 1,358.88 1,358.88 1,358.88 74.6K
13:29 1,359.11 1,359.11 1,359.11 1,359.11 13.6K
13:30 1,359.10 1,359.10 1,359.10 1,359.10 13.9K
13:31 1,359.03 1,359.03 1,359.03 1,359.03 22.7K
13:32 1,359.22 1,359.22 1,359.22 1,359.22 5.5K
13:33 1,359.44 1,359.44 1,359.44 1,359.44 11.8K
13:34 1,359.48 1,359.48 1,359.48 1,359.48 10.6K
13:35 1,358.74 1,358.74 1,358.74 1,358.74 10.7K
13:36 1,358.98 1,358.98 1,358.98 1,358.98 4.2K
13:37 1,358.93 1,358.93 1,358.93 1,358.93 18.7K
13:38 1,358.88 1,358.88 1,358.88 1,358.88 10.1K
13:39 1,358.53 1,358.53 1,358.53 1,358.53 15.5K
13:40 1,358.27 1,358.27 1,358.27 1,358.27 44.6K
13:41 1,358.29 1,358.29 1,358.29 1,358.29 20.5K
13:42 1,358.49 1,358.49 1,358.49 1,358.49 5.7K
13:43 1,358.10 1,358.10 1,358.10 1,358.10 12.8K
13:44 1,358.48 1,358.48 1,358.48 1,358.48 2.5K
13:45 1,358.49 1,358.49 1,358.49 1,358.49 61.1K
13:46 1,358.14 1,358.14 1,358.14 1,358.14 9.1K
13:47 1,358.29 1,358.29 1,358.29 1,358.29 7.0K
13:48 1,358.16 1,358.16 1,358.16 1,358.16 4.3K
13:49 1,358.37 1,358.37 1,358.37 1,358.37 4.1K
13:50 1,358.23 1,358.23 1,358.23 1,358.23 6.2K
13:51 1,358.04 1,358.04 1,358.04 1,358.04 6.5K
13:52 1,358.24 1,358.24 1,358.24 1,358.24 6.8K
13:53 1,358.35 1,358.35 1,358.35 1,358.35 7.0K
13:54 1,358.02 1,358.02 1,358.02 1,358.02 23.4K
13:55 1,358.28 1,358.28 1,358.28 1,358.28 16.7K
13:56 1,358.42 1,358.42 1,358.42 1,358.42 30.4K
13:57 1,358.58 1,358.58 1,358.58 1,358.58 11.5K
13:58 1,358.80 1,358.80 1,358.80 1,358.80 10.5K
13:59 1,358.83 1,358.83 1,358.83 1,358.83 11.2K
14:00 1,359.05 1,359.05 1,359.05 1,359.05 23.4K
14:01 1,358.93 1,358.93 1,358.93 1,358.93 6.8K
14:02 1,358.89 1,358.89 1,358.89 1,358.89 6.0K
14:03 1,358.79 1,358.79 1,358.79 1,358.79 20.9K
14:04 1,358.76 1,358.76 1,358.76 1,358.76 76.4K
14:05 1,359.58 1,359.58 1,359.58 1,359.58 6.7K
14:06 1,359.18 1,359.18 1,359.18 1,359.18 5.4K
14:07 1,359.73 1,359.73 1,359.73 1,359.73 11.0K
14:08 1,359.96 1,359.96 1,359.96 1,359.96 9.1K
14:09 1,359.90 1,359.90 1,359.90 1,359.90 14.1K
14:10 1,360.27 1,360.27 1,360.27 1,360.27 15.6K
14:11 1,360.05 1,360.05 1,360.05 1,360.05 8.0K
14:12 1,359.89 1,359.89 1,359.89 1,359.89 14.1K
14:13 1,359.90 1,359.90 1,359.90 1,359.90 11.6K
14:14 1,360.25 1,360.25 1,360.25 1,360.25 15.2K
14:15 1,360.45 1,360.45 1,360.45 1,360.45 18.5K
14:16 1,360.62 1,360.62 1,360.62 1,360.62 116.7K
14:17 1,359.79 1,359.79 1,359.79 1,359.79 22.8K
14:18 1,359.03 1,359.03 1,359.03 1,359.03 14.9K
14:19 1,358.03 1,358.03 1,358.03 1,358.03 135.0K
14:20 1,358.24 1,358.24 1,358.24 1,358.24 37.8K
14:21 1,358.24 1,358.24 1,358.24 1,358.24 17.0K
14:22 1,358.03 1,358.03 1,358.03 1,358.03 7.8K
14:23 1,358.52 1,358.52 1,358.52 1,358.52 9.5K
14:24 1,358.96 1,358.96 1,358.96 1,358.96 168.1K
14:25 1,358.78 1,358.78 1,358.78 1,358.78 11.6K
14:26 1,358.56 1,358.56 1,358.56 1,358.56 6.9K
14:27 1,358.92 1,358.92 1,358.92 1,358.92 10.1K
14:28 1,359.01 1,359.01 1,359.01 1,359.01 43.7K
14:29 1,359.25 1,359.25 1,359.25 1,359.25 25.3K
14:30 1,359.37 1,359.37 1,359.37 1,359.37 13.1K
14:31 1,359.07 1,359.07 1,359.07 1,359.07 35.4K
14:32 1,359.25 1,359.25 1,359.25 1,359.25 13.1K
14:33 1,359.62 1,359.62 1,359.62 1,359.62 15.2K
14:34 1,359.37 1,359.37 1,359.37 1,359.37 22.6K
14:35 1,359.36 1,359.36 1,359.36 1,359.36 16.1K
14:36 1,359.83 1,359.83 1,359.83 1,359.83 28.3K
14:37 1,359.69 1,359.69 1,359.69 1,359.69 12.2K
14:38 1,359.67 1,359.67 1,359.67 1,359.67 7.2K
14:39 1,360.14 1,360.14 1,360.14 1,360.14 125.0K
14:40 1,360.44 1,360.44 1,360.44 1,360.44 21.4K
14:41 1,360.57 1,360.57 1,360.57 1,360.57 12.1K
14:42 1,360.45 1,360.45 1,360.45 1,360.45 10.5K
14:43 1,360.39 1,360.39 1,360.39 1,360.39 15.5K
14:44 1,359.90 1,359.90 1,359.90 1,359.90 7.5K
14:45 1,359.72 1,359.72 1,359.72 1,359.72 20.7K
14:46 1,359.65 1,359.65 1,359.65 1,359.65 7.7K
14:47 1,358.98 1,358.98 1,358.98 1,358.98 26.9K
14:48 1,358.79 1,358.79 1,358.79 1,358.79 9.0K
14:49 1,358.24 1,358.24 1,358.24 1,358.24 8.5K
14:50 1,358.46 1,358.46 1,358.46 1,358.46 7.3K
14:51 1,358.57 1,358.57 1,358.57 1,358.57 23.3K
14:52 1,358.59 1,358.59 1,358.59 1,358.59 9.0K
14:53 1,358.76 1,358.76 1,358.76 1,358.76 8.3K
14:54 1,359.06 1,359.06 1,359.06 1,359.06 11.3K
14:55 1,359.31 1,359.31 1,359.31 1,359.31 37.9K
14:56 1,360.15 1,360.15 1,360.15 1,360.15 9.2K
14:57 1,360.29 1,360.29 1,360.29 1,360.29 18.1K
14:58 1,360.29 1,360.29 1,360.29 1,360.29 14.2K
14:59 1,361.04 1,361.04 1,361.04 1,361.04 14.7K
15:00 1,361.23 1,361.23 1,361.23 1,361.23 77.7K
15:01 1,361.10 1,361.10 1,361.10 1,361.10 74.2K
15:02 1,361.17 1,361.17 1,361.17 1,361.17 13.9K
15:03 1,361.36 1,361.36 1,361.36 1,361.36 23.4K
15:04 1,361.42 1,361.42 1,361.42 1,361.42 25.1K
15:05 1,361.24 1,361.24 1,361.24 1,361.24 9.5K
15:06 1,360.68 1,360.68 1,360.68 1,360.68 14.9K
15:07 1,360.95 1,360.95 1,360.95 1,360.95 14.9K
15:08 1,360.71 1,360.71 1,360.71 1,360.71 9.2K
15:09 1,360.69 1,360.69 1,360.69 1,360.69 12.5K
15:10 1,359.56 1,359.56 1,359.56 1,359.56 13.6K
15:11 1,359.82 1,359.82 1,359.82 1,359.82 20.1K
15:12 1,359.42 1,359.42 1,359.42 1,359.42 23.6K
15:13 1,359.46 1,359.46 1,359.46 1,359.46 26.0K
15:14 1,359.15 1,359.15 1,359.15 1,359.15 22.8K
15:15 1,358.81 1,358.81 1,358.81 1,358.81 19.1K
15:16 1,358.71 1,358.71 1,358.71 1,358.71 81.7K
15:17 1,358.84 1,358.84 1,358.84 1,358.84 8.6K
15:18 1,358.65 1,358.65 1,358.65 1,358.65 8.6K
15:19 1,358.65 1,358.65 1,358.65 1,358.65 7.7K
15:20 1,358.21 1,358.21 1,358.21 1,358.21 19.3K
15:21 1,357.79 1,357.79 1,357.79 1,357.79 18.3K
15:22 1,357.14 1,357.14 1,357.14 1,357.14 47.5K
15:23 1,357.41 1,357.41 1,357.41 1,357.41 7.6K
15:24 1,358.59 1,358.59 1,358.59 1,358.59 46.3K
15:25 1,357.86 1,357.86 1,357.86 1,357.86 49.1K
15:26 1,357.84 1,357.84 1,357.84 1,357.84 21.8K
15:27 1,357.68 1,357.68 1,357.68 1,357.68 17.5K
15:28 1,357.54 1,357.54 1,357.54 1,357.54 15.2K
15:29 1,358.41 1,358.41 1,358.41 1,358.41 7.2K
15:30 1,352.83 1,352.83 1,352.83 1,352.83 154.9K
15:31 1,352.92 1,352.92 1,352.92 1,352.92 35.2K
15:32 1,353.41 1,353.41 1,353.41 1,353.41 28.9K
15:33 1,352.67 1,352.67 1,352.67 1,352.67 31.1K
15:34 1,353.22 1,353.22 1,353.22 1,353.22 32.6K
15:35 1,354.23 1,354.23 1,354.23 1,354.23 139.3K
15:36 1,354.65 1,354.65 1,354.65 1,354.65 33.5K
15:37 1,355.68 1,355.68 1,355.68 1,355.68 20.3K
15:38 1,356.72 1,356.72 1,356.72 1,356.72 22.7K
15:39 1,356.54 1,356.54 1,356.54 1,356.54 21.4K
15:40 1,356.84 1,356.84 1,356.84 1,356.84 21.7K
15:41 1,356.65 1,356.65 1,356.65 1,356.65 14.5K
15:42 1,356.51 1,356.51 1,356.51 1,356.51 20.5K
15:43 1,358.02 1,358.02 1,358.02 1,358.02 28.4K
15:44 1,358.62 1,358.62 1,358.62 1,358.62 14.3K
15:45 1,358.37 1,358.37 1,358.37 1,358.37 38.4K
15:46 1,357.21 1,357.21 1,357.21 1,357.21 19.0K
15:47 1,356.85 1,356.85 1,356.85 1,356.85 13.0K
15:48 1,356.90 1,356.90 1,356.90 1,356.90 32.8K
15:49 1,357.71 1,357.71 1,357.71 1,357.71 40.8K
15:50 1,358.09 1,358.09 1,358.09 1,358.09 12.3K
15:51 1,357.12 1,357.12 1,357.12 1,357.12 31.9K
15:52 1,356.51 1,356.51 1,356.51 1,356.51 52.8K
15:53 1,355.71 1,355.71 1,355.71 1,355.71 51.8K
15:54 1,356.01 1,356.01 1,356.01 1,356.01 39.8K
15:55 1,356.56 1,356.56 1,356.56 1,356.56 23.9K
15:56 1,356.64 1,356.64 1,356.64 1,356.64 30.8K
15:57 1,357.06 1,357.06 1,357.06 1,357.06 34.5K
15:58 1,356.82 1,356.82 1,356.82 1,356.82 31.1K
15:59 1,356.58 1,356.58 1,356.58 1,356.58 51.2K
16:00 1,358.08 1,358.08 1,358.08 1,358.08 91.6K
16:01 1,357.62 1,357.62 1,357.62 1,357.62 33.6K
16:02 1,357.43 1,357.43 1,357.43 1,357.43 55.6K
16:03 1,357.46 1,357.46 1,357.46 1,357.46 47.2K
16:04 1,356.65 1,356.65 1,356.65 1,356.65 28.7K
16:05 1,355.89 1,355.89 1,355.89 1,355.89 44.1K
16:06 1,355.87 1,355.87 1,355.87 1,355.87 65.5K
16:07 1,354.80 1,354.80 1,354.80 1,354.80 23.7K
16:08 1,355.82 1,355.82 1,355.82 1,355.82 53.3K
16:09 1,356.06 1,356.06 1,356.06 1,356.06 26.4K
16:10 1,356.11 1,356.11 1,356.11 1,356.11 59.7K
16:11 1,355.56 1,355.56 1,355.56 1,355.56 36.7K
16:12 1,356.06 1,356.06 1,356.06 1,356.06 53.2K
16:13 1,356.46 1,356.46 1,356.46 1,356.46 18.1K
16:14 1,356.46 1,356.46 1,356.46 1,356.46 23.0K
16:15 1,356.24 1,356.24 1,356.24 1,356.24 22.5K
16:16 1,356.18 1,356.18 1,356.18 1,356.18 28.9K
16:17 1,356.64 1,356.64 1,356.64 1,356.64 36.1K
16:18 1,356.38 1,356.38 1,356.38 1,356.38 35.6K
16:19 1,356.72 1,356.72 1,356.72 1,356.72 41.1K
16:20 1,356.57 1,356.57 1,356.57 1,356.57 35.3K
16:21 1,355.63 1,355.63 1,355.63 1,355.63 20.6K
16:22 1,355.09 1,355.09 1,355.09 1,355.09 60.9K
16:23 1,354.75 1,354.75 1,354.75 1,354.75 71.3K
16:24 1,354.25 1,354.25 1,354.25 1,354.25 26.6K
16:25 1,354.97 1,354.97 1,354.97 1,354.97 7.1K
16:26 1,355.26 1,355.26 1,355.26 1,355.26 16.2K
16:27 1,355.63 1,355.63 1,355.63 1,355.63 13.7K
16:28 1,355.39 1,355.39 1,355.39 1,355.39 23.6K
16:29 1,355.16 1,355.16 1,355.16 1,355.16 22.1K
16:30 1,355.92 1,355.92 1,355.92 1,355.92 180.7K
16:31 1,356.24 1,356.24 1,356.24 1,356.24 13.7K
16:32 1,356.48 1,356.48 1,356.48 1,356.48 25.9K
16:33 1,356.90 1,356.90 1,356.90 1,356.90 23.3K
16:34 1,356.72 1,356.72 1,356.72 1,356.72 14.1K
16:35 1,357.11 1,357.11 1,357.11 1,357.11 17.5K
16:36 1,356.83 1,356.83 1,356.83 1,356.83 128.8K
16:37 1,357.26 1,357.26 1,357.26 1,357.26 95.0K
16:38 1,358.28 1,358.28 1,358.28 1,358.28 31.8K
16:39 1,358.62 1,358.62 1,358.62 1,358.62 47.2K
16:40 1,358.25 1,358.25 1,358.25 1,358.25 25.4K
16:41 1,357.94 1,357.94 1,357.94 1,357.94 31.8K
16:42 1,358.15 1,358.15 1,358.15 1,358.15 22.2K
16:43 1,358.16 1,358.16 1,358.16 1,358.16 35.9K
16:44 1,358.58 1,358.58 1,358.58 1,358.58 22.8K
16:45 1,358.58 1,358.58 1,358.58 1,358.58 18.6K
16:46 1,359.03 1,359.03 1,359.03 1,359.03 38.4K
16:47 1,359.29 1,359.29 1,359.29 1,359.29 54.1K
16:48 1,359.10 1,359.10 1,359.10 1,359.10 73.9K
16:49 1,358.93 1,358.93 1,358.93 1,358.93 36.5K
16:50 1,358.85 1,358.85 1,358.85 1,358.85 19.6K
16:51 1,358.75 1,358.75 1,358.75 1,358.75 35.5K
16:52 1,358.82 1,358.82 1,358.82 1,358.82 74.9K
16:53 1,358.87 1,358.87 1,358.87 1,358.87 48.8K
16:54 1,359.14 1,359.14 1,359.14 1,359.14 39.9K
16:55 1,358.94 1,358.94 1,358.94 1,358.94 158.4K
16:59 1,361.19 1,361.19 1,361.19 1,361.19 5,569.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし