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 1,332.39 1,332.39 1,332.39 1,332.39 1,021.8K
09:01 1,331.66 1,331.66 1,331.66 1,331.66 94.4K
09:02 1,329.70 1,329.70 1,329.70 1,329.70 232.3K
09:03 1,332.76 1,332.76 1,332.76 1,332.76 217.0K
09:04 1,333.03 1,333.03 1,333.03 1,333.03 119.3K
09:05 1,331.56 1,331.56 1,331.56 1,331.56 165.4K
09:06 1,339.40 1,339.40 1,339.40 1,339.40 219.1K
09:07 1,344.91 1,344.91 1,344.91 1,344.91 144.4K
09:08 1,345.33 1,345.33 1,345.33 1,345.33 310.6K
09:09 1,343.50 1,343.50 1,343.50 1,343.50 146.6K
09:10 1,344.70 1,344.70 1,344.70 1,344.70 120.5K
09:11 1,346.29 1,346.29 1,346.29 1,346.29 111.8K
09:12 1,343.87 1,343.87 1,343.87 1,343.87 98.9K
09:13 1,335.02 1,335.02 1,335.02 1,335.02 127.4K
09:14 1,334.00 1,334.00 1,334.00 1,334.00 73.7K
09:15 1,334.10 1,334.10 1,334.10 1,334.10 74.3K
09:16 1,334.90 1,334.90 1,334.90 1,334.90 78.4K
09:17 1,335.01 1,335.01 1,335.01 1,335.01 249.7K
09:18 1,341.59 1,341.59 1,341.59 1,341.59 102.3K
09:19 1,345.20 1,345.20 1,345.20 1,345.20 89.3K
09:20 1,343.41 1,343.41 1,343.41 1,343.41 82.3K
09:21 1,342.32 1,342.32 1,342.32 1,342.32 49.6K
09:22 1,341.10 1,341.10 1,341.10 1,341.10 87.3K
09:23 1,342.95 1,342.95 1,342.95 1,342.95 154.0K
09:24 1,344.48 1,344.48 1,344.48 1,344.48 164.2K
09:25 1,345.41 1,345.41 1,345.41 1,345.41 100.1K
09:26 1,347.34 1,347.34 1,347.34 1,347.34 234.3K
09:27 1,346.65 1,346.65 1,346.65 1,346.65 60.8K
09:28 1,346.29 1,346.29 1,346.29 1,346.29 57.9K
09:29 1,344.87 1,344.87 1,344.87 1,344.87 167.2K
09:30 1,346.53 1,346.53 1,346.53 1,346.53 243.1K
09:31 1,344.98 1,344.98 1,344.98 1,344.98 51.3K
09:32 1,343.70 1,343.70 1,343.70 1,343.70 68.3K
09:33 1,343.79 1,343.79 1,343.79 1,343.79 45.8K
09:34 1,343.34 1,343.34 1,343.34 1,343.34 91.8K
09:35 1,344.87 1,344.87 1,344.87 1,344.87 38.9K
09:36 1,344.75 1,344.75 1,344.75 1,344.75 71.5K
09:37 1,347.93 1,347.93 1,347.93 1,347.93 116.0K
09:38 1,348.17 1,348.17 1,348.17 1,348.17 153.9K
09:39 1,348.79 1,348.79 1,348.79 1,348.79 102.8K
09:40 1,349.13 1,349.13 1,349.13 1,349.13 155.6K
09:41 1,350.81 1,350.81 1,350.81 1,350.81 48.4K
09:42 1,353.09 1,353.09 1,353.09 1,353.09 92.8K
09:43 1,353.77 1,353.77 1,353.77 1,353.77 64.8K
09:44 1,352.77 1,352.77 1,352.77 1,352.77 115.9K
09:45 1,351.08 1,351.08 1,351.08 1,351.08 118.2K
09:46 1,351.01 1,351.01 1,351.01 1,351.01 47.0K
09:47 1,352.13 1,352.13 1,352.13 1,352.13 76.4K
09:48 1,351.81 1,351.81 1,351.81 1,351.81 74.0K
09:49 1,351.16 1,351.16 1,351.16 1,351.16 98.8K
09:50 1,352.32 1,352.32 1,352.32 1,352.32 45.2K
09:51 1,353.48 1,353.48 1,353.48 1,353.48 49.0K
09:52 1,354.57 1,354.57 1,354.57 1,354.57 78.4K
09:53 1,352.49 1,352.49 1,352.49 1,352.49 65.7K
09:54 1,352.66 1,352.66 1,352.66 1,352.66 41.8K
09:55 1,352.19 1,352.19 1,352.19 1,352.19 65.0K
09:56 1,351.61 1,351.61 1,351.61 1,351.61 59.8K
09:57 1,351.99 1,351.99 1,351.99 1,351.99 78.1K
09:58 1,352.48 1,352.48 1,352.48 1,352.48 52.5K
09:59 1,354.13 1,354.13 1,354.13 1,354.13 53.8K
10:00 1,353.26 1,353.26 1,353.26 1,353.26 70.8K
10:01 1,351.67 1,351.67 1,351.67 1,351.67 68.0K
10:02 1,354.63 1,354.63 1,354.63 1,354.63 50.2K
10:03 1,354.92 1,354.92 1,354.92 1,354.92 81.8K
10:04 1,354.77 1,354.77 1,354.77 1,354.77 101.1K
10:05 1,355.84 1,355.84 1,355.84 1,355.84 55.4K
10:06 1,356.33 1,356.33 1,356.33 1,356.33 85.5K
10:07 1,356.26 1,356.26 1,356.26 1,356.26 89.2K
10:08 1,355.28 1,355.28 1,355.28 1,355.28 79.4K
10:09 1,354.96 1,354.96 1,354.96 1,354.96 68.6K
10:10 1,357.45 1,357.45 1,357.45 1,357.45 72.1K
10:11 1,358.27 1,358.27 1,358.27 1,358.27 197.9K
10:12 1,357.52 1,357.52 1,357.52 1,357.52 47.3K
10:13 1,357.02 1,357.02 1,357.02 1,357.02 141.9K
10:14 1,356.76 1,356.76 1,356.76 1,356.76 28.7K
10:15 1,357.55 1,357.55 1,357.55 1,357.55 62.3K
10:16 1,356.99 1,356.99 1,356.99 1,356.99 44.4K
10:17 1,359.11 1,359.11 1,359.11 1,359.11 146.3K
10:18 1,360.02 1,360.02 1,360.02 1,360.02 134.5K
10:19 1,362.92 1,362.92 1,362.92 1,362.92 115.6K
10:20 1,361.18 1,361.18 1,361.18 1,361.18 111.5K
10:21 1,358.90 1,358.90 1,358.90 1,358.90 116.0K
10:22 1,356.86 1,356.86 1,356.86 1,356.86 75.1K
10:23 1,359.33 1,359.33 1,359.33 1,359.33 70.8K
10:24 1,355.22 1,355.22 1,355.22 1,355.22 58.1K
10:25 1,355.22 1,355.22 1,355.22 1,355.22 41.2K
10:26 1,355.39 1,355.39 1,355.39 1,355.39 144.8K
10:27 1,355.84 1,355.84 1,355.84 1,355.84 43.6K
10:28 1,354.57 1,354.57 1,354.57 1,354.57 57.5K
10:29 1,352.76 1,352.76 1,352.76 1,352.76 33.1K
10:30 1,352.89 1,352.89 1,352.89 1,352.89 27.3K
10:31 1,352.03 1,352.03 1,352.03 1,352.03 81.0K
10:32 1,353.54 1,353.54 1,353.54 1,353.54 57.4K
10:33 1,356.05 1,356.05 1,356.05 1,356.05 87.6K
10:34 1,355.41 1,355.41 1,355.41 1,355.41 39.7K
10:35 1,355.03 1,355.03 1,355.03 1,355.03 35.3K
10:36 1,355.16 1,355.16 1,355.16 1,355.16 31.6K
10:37 1,357.28 1,357.28 1,357.28 1,357.28 36.0K
10:38 1,359.44 1,359.44 1,359.44 1,359.44 59.3K
10:39 1,360.70 1,360.70 1,360.70 1,360.70 56.7K
10:40 1,359.55 1,359.55 1,359.55 1,359.55 88.6K
10:41 1,359.48 1,359.48 1,359.48 1,359.48 31.7K
10:42 1,357.95 1,357.95 1,357.95 1,357.95 115.4K
10:43 1,358.43 1,358.43 1,358.43 1,358.43 27.9K
10:44 1,358.97 1,358.97 1,358.97 1,358.97 39.5K
10:45 1,358.75 1,358.75 1,358.75 1,358.75 31.3K
10:46 1,359.85 1,359.85 1,359.85 1,359.85 118.7K
10:47 1,358.91 1,358.91 1,358.91 1,358.91 39.0K
10:48 1,359.33 1,359.33 1,359.33 1,359.33 31.5K
10:49 1,359.35 1,359.35 1,359.35 1,359.35 26.8K
10:50 1,359.74 1,359.74 1,359.74 1,359.74 28.6K
10:51 1,358.88 1,358.88 1,358.88 1,358.88 33.8K
10:52 1,359.77 1,359.77 1,359.77 1,359.77 82.0K
10:53 1,361.66 1,361.66 1,361.66 1,361.66 100.7K
10:54 1,361.14 1,361.14 1,361.14 1,361.14 29.7K
10:55 1,361.71 1,361.71 1,361.71 1,361.71 67.3K
10:56 1,362.05 1,362.05 1,362.05 1,362.05 24.6K
10:57 1,362.04 1,362.04 1,362.04 1,362.04 24.6K
10:58 1,362.76 1,362.76 1,362.76 1,362.76 45.9K
10:59 1,363.34 1,363.34 1,363.34 1,363.34 14.5K
11:00 1,362.32 1,362.32 1,362.32 1,362.32 48.9K
11:01 1,362.51 1,362.51 1,362.51 1,362.51 42.5K
11:02 1,362.51 1,362.51 1,362.51 1,362.51 31.7K
11:03 1,363.42 1,363.42 1,363.42 1,363.42 48.7K
11:04 1,362.40 1,362.40 1,362.40 1,362.40 15.7K
11:05 1,363.24 1,363.24 1,363.24 1,363.24 63.8K
11:06 1,363.26 1,363.26 1,363.26 1,363.26 36.0K
11:07 1,362.71 1,362.71 1,362.71 1,362.71 37.7K
11:08 1,361.10 1,361.10 1,361.10 1,361.10 31.8K
11:09 1,362.48 1,362.48 1,362.48 1,362.48 30.9K
11:10 1,362.18 1,362.18 1,362.18 1,362.18 23.7K
11:11 1,363.46 1,363.46 1,363.46 1,363.46 130.6K
11:12 1,362.87 1,362.87 1,362.87 1,362.87 11.8K
11:13 1,363.53 1,363.53 1,363.53 1,363.53 47.5K
11:14 1,363.56 1,363.56 1,363.56 1,363.56 57.4K
11:15 1,363.68 1,363.68 1,363.68 1,363.68 49.1K
11:16 1,363.71 1,363.71 1,363.71 1,363.71 92.8K
11:17 1,363.32 1,363.32 1,363.32 1,363.32 100.3K
11:18 1,364.06 1,364.06 1,364.06 1,364.06 22.1K
11:19 1,363.78 1,363.78 1,363.78 1,363.78 30.8K
11:20 1,363.56 1,363.56 1,363.56 1,363.56 34.9K
11:21 1,363.84 1,363.84 1,363.84 1,363.84 18.4K
11:22 1,363.41 1,363.41 1,363.41 1,363.41 27.6K
11:23 1,362.77 1,362.77 1,362.77 1,362.77 16.0K
11:24 1,363.28 1,363.28 1,363.28 1,363.28 41.9K
11:25 1,362.97 1,362.97 1,362.97 1,362.97 63.7K
11:26 1,363.70 1,363.70 1,363.70 1,363.70 18.3K
11:27 1,363.44 1,363.44 1,363.44 1,363.44 22.6K
11:28 1,363.36 1,363.36 1,363.36 1,363.36 10.2K
11:29 1,362.94 1,362.94 1,362.94 1,362.94 28.5K
11:30 1,360.36 1,360.36 1,360.36 1,360.36 42.3K
11:31 1,361.01 1,361.01 1,361.01 1,361.01 25.0K
11:32 1,361.23 1,361.23 1,361.23 1,361.23 29.1K
11:33 1,360.66 1,360.66 1,360.66 1,360.66 28.7K
11:34 1,360.66 1,360.66 1,360.66 1,360.66 70.9K
11:35 1,360.21 1,360.21 1,360.21 1,360.21 90.2K
11:36 1,359.30 1,359.30 1,359.30 1,359.30 27.5K
11:37 1,358.81 1,358.81 1,358.81 1,358.81 43.5K
11:38 1,359.65 1,359.65 1,359.65 1,359.65 154.2K
11:39 1,359.59 1,359.59 1,359.59 1,359.59 15.1K
11:40 1,360.03 1,360.03 1,360.03 1,360.03 23.4K
11:41 1,361.89 1,361.89 1,361.89 1,361.89 52.8K
11:42 1,361.24 1,361.24 1,361.24 1,361.24 30.2K
11:43 1,361.20 1,361.20 1,361.20 1,361.20 84.0K
11:44 1,359.40 1,359.40 1,359.40 1,359.40 153.3K
11:45 1,359.95 1,359.95 1,359.95 1,359.95 22.3K
11:46 1,358.20 1,358.20 1,358.20 1,358.20 74.4K
11:47 1,356.79 1,356.79 1,356.79 1,356.79 30.5K
11:48 1,358.27 1,358.27 1,358.27 1,358.27 24.4K
11:49 1,359.43 1,359.43 1,359.43 1,359.43 26.0K
11:50 1,359.22 1,359.22 1,359.22 1,359.22 31.5K
11:51 1,359.45 1,359.45 1,359.45 1,359.45 55.2K
11:52 1,359.02 1,359.02 1,359.02 1,359.02 14.2K
11:53 1,358.30 1,358.30 1,358.30 1,358.30 19.6K
11:54 1,358.14 1,358.14 1,358.14 1,358.14 33.2K
11:55 1,358.46 1,358.46 1,358.46 1,358.46 29.3K
11:56 1,358.27 1,358.27 1,358.27 1,358.27 43.7K
11:57 1,358.29 1,358.29 1,358.29 1,358.29 30.1K
11:58 1,357.08 1,357.08 1,357.08 1,357.08 37.6K
11:59 1,355.54 1,355.54 1,355.54 1,355.54 47.8K
12:00 1,354.81 1,354.81 1,354.81 1,354.81 24.0K
12:01 1,354.46 1,354.46 1,354.46 1,354.46 16.5K
12:02 1,352.88 1,352.88 1,352.88 1,352.88 36.3K
12:03 1,351.38 1,351.38 1,351.38 1,351.38 35.3K
12:04 1,349.35 1,349.35 1,349.35 1,349.35 49.3K
12:05 1,349.22 1,349.22 1,349.22 1,349.22 30.8K
12:06 1,350.01 1,350.01 1,350.01 1,350.01 28.0K
12:07 1,350.04 1,350.04 1,350.04 1,350.04 17.7K
12:08 1,349.53 1,349.53 1,349.53 1,349.53 14.0K
12:09 1,351.57 1,351.57 1,351.57 1,351.57 24.9K
12:10 1,351.05 1,351.05 1,351.05 1,351.05 23.8K
12:11 1,351.27 1,351.27 1,351.27 1,351.27 20.6K
12:12 1,349.54 1,349.54 1,349.54 1,349.54 31.5K
12:13 1,349.67 1,349.67 1,349.67 1,349.67 86.3K
12:14 1,350.32 1,350.32 1,350.32 1,350.32 17.4K
12:15 1,349.98 1,349.98 1,349.98 1,349.98 14.9K
12:16 1,350.32 1,350.32 1,350.32 1,350.32 40.2K
12:17 1,349.42 1,349.42 1,349.42 1,349.42 37.9K
12:18 1,349.50 1,349.50 1,349.50 1,349.50 40.4K
12:19 1,350.47 1,350.47 1,350.47 1,350.47 11.8K
12:20 1,350.08 1,350.08 1,350.08 1,350.08 39.6K
12:21 1,349.59 1,349.59 1,349.59 1,349.59 37.9K
12:22 1,349.66 1,349.66 1,349.66 1,349.66 22.0K
12:23 1,349.76 1,349.76 1,349.76 1,349.76 17.4K
12:24 1,349.94 1,349.94 1,349.94 1,349.94 33.0K
12:25 1,349.68 1,349.68 1,349.68 1,349.68 19.6K
12:26 1,350.21 1,350.21 1,350.21 1,350.21 36.1K
12:27 1,350.12 1,350.12 1,350.12 1,350.12 26.4K
12:28 1,349.55 1,349.55 1,349.55 1,349.55 18.4K
12:29 1,346.83 1,346.83 1,346.83 1,346.83 52.4K
12:30 1,346.54 1,346.54 1,346.54 1,346.54 98.3K
12:31 1,347.28 1,347.28 1,347.28 1,347.28 14.3K
12:32 1,348.21 1,348.21 1,348.21 1,348.21 41.9K
12:33 1,349.18 1,349.18 1,349.18 1,349.18 29.3K
12:34 1,349.81 1,349.81 1,349.81 1,349.81 33.4K
12:35 1,349.86 1,349.86 1,349.86 1,349.86 17.8K
12:36 1,348.45 1,348.45 1,348.45 1,348.45 58.3K
12:37 1,348.29 1,348.29 1,348.29 1,348.29 10.2K
12:38 1,347.54 1,347.54 1,347.54 1,347.54 8.0K
12:39 1,347.54 1,347.54 1,347.54 1,347.54 15.4K
12:40 1,347.91 1,347.91 1,347.91 1,347.91 14.8K
12:41 1,347.98 1,347.98 1,347.98 1,347.98 15.3K
12:42 1,349.52 1,349.52 1,349.52 1,349.52 101.0K
12:43 1,351.46 1,351.46 1,351.46 1,351.46 25.9K
12:44 1,351.30 1,351.30 1,351.30 1,351.30 32.4K
12:45 1,350.87 1,350.87 1,350.87 1,350.87 10.7K
12:46 1,350.58 1,350.58 1,350.58 1,350.58 10.2K
12:47 1,350.30 1,350.30 1,350.30 1,350.30 15.2K
12:48 1,351.21 1,351.21 1,351.21 1,351.21 22.7K
12:49 1,350.73 1,350.73 1,350.73 1,350.73 18.8K
12:50 1,351.54 1,351.54 1,351.54 1,351.54 19.1K
12:51 1,351.35 1,351.35 1,351.35 1,351.35 44.7K
12:52 1,351.15 1,351.15 1,351.15 1,351.15 9.9K
12:53 1,351.39 1,351.39 1,351.39 1,351.39 34.4K
12:54 1,351.88 1,351.88 1,351.88 1,351.88 30.4K
12:55 1,351.04 1,351.04 1,351.04 1,351.04 15.9K
12:56 1,347.41 1,347.41 1,347.41 1,347.41 19.5K
12:57 1,344.27 1,344.27 1,344.27 1,344.27 96.0K
12:58 1,345.04 1,345.04 1,345.04 1,345.04 20.9K
12:59 1,346.84 1,346.84 1,346.84 1,346.84 13.1K
13:00 1,347.19 1,347.19 1,347.19 1,347.19 32.4K
13:01 1,346.75 1,346.75 1,346.75 1,346.75 30.5K
13:02 1,346.30 1,346.30 1,346.30 1,346.30 35.1K
13:03 1,346.94 1,346.94 1,346.94 1,346.94 8.9K
13:04 1,345.88 1,345.88 1,345.88 1,345.88 15.2K
13:05 1,345.19 1,345.19 1,345.19 1,345.19 30.4K
13:06 1,344.50 1,344.50 1,344.50 1,344.50 17.8K
13:07 1,344.86 1,344.86 1,344.86 1,344.86 16.0K
13:08 1,344.88 1,344.88 1,344.88 1,344.88 9.3K
13:09 1,345.68 1,345.68 1,345.68 1,345.68 11.9K
13:10 1,345.73 1,345.73 1,345.73 1,345.73 36.4K
13:11 1,346.25 1,346.25 1,346.25 1,346.25 18.4K
13:12 1,347.59 1,347.59 1,347.59 1,347.59 12.4K
13:13 1,349.39 1,349.39 1,349.39 1,349.39 16.1K
13:14 1,350.17 1,350.17 1,350.17 1,350.17 11.5K
13:15 1,351.07 1,351.07 1,351.07 1,351.07 31.7K
13:16 1,350.27 1,350.27 1,350.27 1,350.27 22.6K
13:17 1,350.51 1,350.51 1,350.51 1,350.51 21.7K
13:18 1,349.75 1,349.75 1,349.75 1,349.75 11.2K
13:19 1,350.20 1,350.20 1,350.20 1,350.20 14.0K
13:20 1,350.64 1,350.64 1,350.64 1,350.64 16.3K
13:21 1,349.45 1,349.45 1,349.45 1,349.45 27.9K
13:22 1,349.28 1,349.28 1,349.28 1,349.28 19.3K
13:23 1,348.82 1,348.82 1,348.82 1,348.82 18.7K
13:24 1,349.12 1,349.12 1,349.12 1,349.12 5.8K
13:25 1,349.16 1,349.16 1,349.16 1,349.16 13.2K
13:26 1,349.90 1,349.90 1,349.90 1,349.90 14.8K
13:27 1,350.36 1,350.36 1,350.36 1,350.36 21.5K
13:28 1,349.71 1,349.71 1,349.71 1,349.71 12.7K
13:29 1,350.08 1,350.08 1,350.08 1,350.08 8.7K
13:30 1,350.27 1,350.27 1,350.27 1,350.27 8.9K
13:31 1,351.62 1,351.62 1,351.62 1,351.62 19.6K
13:32 1,351.50 1,351.50 1,351.50 1,351.50 11.2K
13:33 1,351.92 1,351.92 1,351.92 1,351.92 22.0K
13:34 1,351.07 1,351.07 1,351.07 1,351.07 9.9K
13:35 1,351.59 1,351.59 1,351.59 1,351.59 21.7K
13:36 1,351.40 1,351.40 1,351.40 1,351.40 19.9K
13:37 1,351.83 1,351.83 1,351.83 1,351.83 27.0K
13:38 1,350.94 1,350.94 1,350.94 1,350.94 12.3K
13:39 1,347.12 1,347.12 1,347.12 1,347.12 32.9K
13:40 1,346.34 1,346.34 1,346.34 1,346.34 59.3K
13:41 1,347.21 1,347.21 1,347.21 1,347.21 22.6K
13:42 1,347.01 1,347.01 1,347.01 1,347.01 28.5K
13:43 1,346.85 1,346.85 1,346.85 1,346.85 36.6K
13:44 1,347.29 1,347.29 1,347.29 1,347.29 18.4K
13:45 1,347.78 1,347.78 1,347.78 1,347.78 6.9K
13:46 1,348.00 1,348.00 1,348.00 1,348.00 7.8K
13:47 1,347.68 1,347.68 1,347.68 1,347.68 27.5K
13:48 1,348.06 1,348.06 1,348.06 1,348.06 12.9K
13:49 1,347.65 1,347.65 1,347.65 1,347.65 19.2K
13:50 1,347.63 1,347.63 1,347.63 1,347.63 13.4K
13:51 1,347.84 1,347.84 1,347.84 1,347.84 6.3K
13:52 1,348.04 1,348.04 1,348.04 1,348.04 23.1K
13:53 1,348.13 1,348.13 1,348.13 1,348.13 17.0K
13:54 1,347.10 1,347.10 1,347.10 1,347.10 30.3K
13:55 1,347.25 1,347.25 1,347.25 1,347.25 7.0K
13:56 1,348.55 1,348.55 1,348.55 1,348.55 32.9K
13:57 1,348.75 1,348.75 1,348.75 1,348.75 15.2K
13:58 1,348.06 1,348.06 1,348.06 1,348.06 37.6K
13:59 1,347.52 1,347.52 1,347.52 1,347.52 15.5K
14:00 1,346.76 1,346.76 1,346.76 1,346.76 23.1K
14:01 1,345.63 1,345.63 1,345.63 1,345.63 31.2K
14:02 1,346.76 1,346.76 1,346.76 1,346.76 30.0K
14:03 1,347.03 1,347.03 1,347.03 1,347.03 11.3K
14:04 1,347.17 1,347.17 1,347.17 1,347.17 10.0K
14:05 1,346.41 1,346.41 1,346.41 1,346.41 13.5K
14:06 1,346.12 1,346.12 1,346.12 1,346.12 9.5K
14:07 1,346.20 1,346.20 1,346.20 1,346.20 11.9K
14:08 1,346.06 1,346.06 1,346.06 1,346.06 22.3K
14:09 1,344.06 1,344.06 1,344.06 1,344.06 40.2K
14:10 1,340.95 1,340.95 1,340.95 1,340.95 126.1K
14:11 1,340.74 1,340.74 1,340.74 1,340.74 78.2K
14:12 1,339.50 1,339.50 1,339.50 1,339.50 69.6K
14:13 1,342.52 1,342.52 1,342.52 1,342.52 62.6K
14:14 1,343.30 1,343.30 1,343.30 1,343.30 19.1K
14:15 1,342.77 1,342.77 1,342.77 1,342.77 14.0K
14:16 1,344.01 1,344.01 1,344.01 1,344.01 55.4K
14:17 1,343.57 1,343.57 1,343.57 1,343.57 28.9K
14:18 1,342.62 1,342.62 1,342.62 1,342.62 21.1K
14:19 1,342.54 1,342.54 1,342.54 1,342.54 27.8K
14:20 1,343.47 1,343.47 1,343.47 1,343.47 29.5K
14:21 1,342.99 1,342.99 1,342.99 1,342.99 72.8K
14:22 1,343.45 1,343.45 1,343.45 1,343.45 30.0K
14:23 1,343.46 1,343.46 1,343.46 1,343.46 30.4K
14:24 1,342.89 1,342.89 1,342.89 1,342.89 41.7K
14:25 1,342.68 1,342.68 1,342.68 1,342.68 14.8K
14:26 1,342.26 1,342.26 1,342.26 1,342.26 22.9K
14:27 1,342.35 1,342.35 1,342.35 1,342.35 24.6K
14:28 1,342.66 1,342.66 1,342.66 1,342.66 124.8K
14:29 1,342.41 1,342.41 1,342.41 1,342.41 27.2K
14:30 1,342.17 1,342.17 1,342.17 1,342.17 16.3K
14:31 1,343.25 1,343.25 1,343.25 1,343.25 22.8K
14:32 1,343.43 1,343.43 1,343.43 1,343.43 19.2K
14:33 1,343.54 1,343.54 1,343.54 1,343.54 64.8K
14:34 1,344.03 1,344.03 1,344.03 1,344.03 38.8K
14:35 1,344.03 1,344.03 1,344.03 1,344.03 27.9K
14:36 1,344.27 1,344.27 1,344.27 1,344.27 22.2K
14:37 1,344.61 1,344.61 1,344.61 1,344.61 26.5K
14:38 1,346.08 1,346.08 1,346.08 1,346.08 32.5K
14:39 1,346.22 1,346.22 1,346.22 1,346.22 13.5K
14:40 1,346.82 1,346.82 1,346.82 1,346.82 18.3K
14:41 1,346.65 1,346.65 1,346.65 1,346.65 50.1K
14:42 1,346.71 1,346.71 1,346.71 1,346.71 18.1K
14:43 1,347.64 1,347.64 1,347.64 1,347.64 19.6K
14:44 1,347.66 1,347.66 1,347.66 1,347.66 24.7K
14:45 1,347.94 1,347.94 1,347.94 1,347.94 27.4K
14:46 1,347.46 1,347.46 1,347.46 1,347.46 56.3K
14:47 1,347.88 1,347.88 1,347.88 1,347.88 34.4K
14:48 1,347.77 1,347.77 1,347.77 1,347.77 21.8K
14:49 1,347.14 1,347.14 1,347.14 1,347.14 42.2K
14:50 1,346.98 1,346.98 1,346.98 1,346.98 35.6K
14:51 1,346.92 1,346.92 1,346.92 1,346.92 30.2K
14:52 1,347.03 1,347.03 1,347.03 1,347.03 24.3K
14:53 1,345.58 1,345.58 1,345.58 1,345.58 92.1K
14:54 1,345.49 1,345.49 1,345.49 1,345.49 41.7K
14:55 1,346.32 1,346.32 1,346.32 1,346.32 12.9K
14:56 1,346.71 1,346.71 1,346.71 1,346.71 11.4K
14:57 1,346.43 1,346.43 1,346.43 1,346.43 34.8K
14:58 1,346.66 1,346.66 1,346.66 1,346.66 9.9K
14:59 1,347.42 1,347.42 1,347.42 1,347.42 38.3K
15:00 1,347.47 1,347.47 1,347.47 1,347.47 8.0K
15:01 1,347.55 1,347.55 1,347.55 1,347.55 26.5K
15:02 1,344.73 1,344.73 1,344.73 1,344.73 49.4K
15:03 1,344.56 1,344.56 1,344.56 1,344.56 23.7K
15:04 1,345.22 1,345.22 1,345.22 1,345.22 22.9K
15:05 1,345.73 1,345.73 1,345.73 1,345.73 18.2K
15:06 1,345.45 1,345.45 1,345.45 1,345.45 16.2K
15:07 1,345.34 1,345.34 1,345.34 1,345.34 21.7K
15:08 1,345.61 1,345.61 1,345.61 1,345.61 17.0K
15:09 1,343.67 1,343.67 1,343.67 1,343.67 24.5K
15:10 1,342.86 1,342.86 1,342.86 1,342.86 18.0K
15:11 1,343.02 1,343.02 1,343.02 1,343.02 43.9K
15:12 1,343.51 1,343.51 1,343.51 1,343.51 15.4K
15:13 1,341.94 1,341.94 1,341.94 1,341.94 53.0K
15:14 1,341.21 1,341.21 1,341.21 1,341.21 48.5K
15:15 1,340.34 1,340.34 1,340.34 1,340.34 77.5K
15:16 1,340.35 1,340.35 1,340.35 1,340.35 21.7K
15:17 1,339.69 1,339.69 1,339.69 1,339.69 18.9K
15:18 1,340.07 1,340.07 1,340.07 1,340.07 34.3K
15:19 1,339.54 1,339.54 1,339.54 1,339.54 18.9K
15:20 1,339.54 1,339.54 1,339.54 1,339.54 29.1K
15:21 1,339.23 1,339.23 1,339.23 1,339.23 26.5K
15:22 1,338.11 1,338.11 1,338.11 1,338.11 34.6K
15:23 1,338.64 1,338.64 1,338.64 1,338.64 26.0K
15:24 1,336.38 1,336.38 1,336.38 1,336.38 31.2K
15:25 1,337.50 1,337.50 1,337.50 1,337.50 45.3K
15:26 1,336.90 1,336.90 1,336.90 1,336.90 31.0K
15:27 1,338.15 1,338.15 1,338.15 1,338.15 40.6K
15:28 1,337.74 1,337.74 1,337.74 1,337.74 68.4K
15:29 1,339.48 1,339.48 1,339.48 1,339.48 28.3K
15:30 1,343.48 1,343.48 1,343.48 1,343.48 63.1K
15:31 1,341.66 1,341.66 1,341.66 1,341.66 54.8K
15:32 1,335.35 1,335.35 1,335.35 1,335.35 166.2K
15:33 1,333.07 1,333.07 1,333.07 1,333.07 152.7K
15:34 1,334.07 1,334.07 1,334.07 1,334.07 70.0K
15:35 1,333.27 1,333.27 1,333.27 1,333.27 80.5K
15:36 1,333.47 1,333.47 1,333.47 1,333.47 58.5K
15:37 1,333.53 1,333.53 1,333.53 1,333.53 57.3K
15:38 1,331.10 1,331.10 1,331.10 1,331.10 90.2K
15:39 1,330.73 1,330.73 1,330.73 1,330.73 65.1K
15:40 1,330.35 1,330.35 1,330.35 1,330.35 49.5K
15:41 1,330.28 1,330.28 1,330.28 1,330.28 38.6K
15:42 1,332.27 1,332.27 1,332.27 1,332.27 54.2K
15:43 1,332.92 1,332.92 1,332.92 1,332.92 46.0K
15:44 1,333.52 1,333.52 1,333.52 1,333.52 22.7K
15:45 1,335.81 1,335.81 1,335.81 1,335.81 72.1K
15:46 1,336.95 1,336.95 1,336.95 1,336.95 93.0K
15:47 1,336.76 1,336.76 1,336.76 1,336.76 32.1K
15:48 1,337.69 1,337.69 1,337.69 1,337.69 25.6K
15:49 1,337.87 1,337.87 1,337.87 1,337.87 58.8K
15:50 1,336.75 1,336.75 1,336.75 1,336.75 33.7K
15:51 1,336.44 1,336.44 1,336.44 1,336.44 59.3K
15:52 1,335.13 1,335.13 1,335.13 1,335.13 37.0K
15:53 1,332.73 1,332.73 1,332.73 1,332.73 46.1K
15:54 1,332.30 1,332.30 1,332.30 1,332.30 186.0K
15:55 1,334.04 1,334.04 1,334.04 1,334.04 37.0K
15:56 1,335.89 1,335.89 1,335.89 1,335.89 54.3K
15:57 1,337.58 1,337.58 1,337.58 1,337.58 88.9K
15:58 1,337.57 1,337.57 1,337.57 1,337.57 74.2K
15:59 1,338.44 1,338.44 1,338.44 1,338.44 32.6K
16:00 1,336.44 1,336.44 1,336.44 1,336.44 58.7K
16:01 1,335.86 1,335.86 1,335.86 1,335.86 69.3K
16:02 1,336.41 1,336.41 1,336.41 1,336.41 101.1K
16:03 1,337.23 1,337.23 1,337.23 1,337.23 25.4K
16:04 1,337.60 1,337.60 1,337.60 1,337.60 26.3K
16:05 1,337.27 1,337.27 1,337.27 1,337.27 61.2K
16:06 1,336.00 1,336.00 1,336.00 1,336.00 110.7K
16:07 1,336.20 1,336.20 1,336.20 1,336.20 152.4K
16:08 1,335.21 1,335.21 1,335.21 1,335.21 42.0K
16:09 1,335.67 1,335.67 1,335.67 1,335.67 50.1K
16:10 1,334.34 1,334.34 1,334.34 1,334.34 231.3K
16:11 1,334.27 1,334.27 1,334.27 1,334.27 32.9K
16:12 1,333.62 1,333.62 1,333.62 1,333.62 61.9K
16:13 1,335.02 1,335.02 1,335.02 1,335.02 111.4K
16:14 1,336.66 1,336.66 1,336.66 1,336.66 41.7K
16:15 1,336.14 1,336.14 1,336.14 1,336.14 37.0K
16:16 1,335.22 1,335.22 1,335.22 1,335.22 31.2K
16:17 1,335.94 1,335.94 1,335.94 1,335.94 35.5K
16:18 1,336.00 1,336.00 1,336.00 1,336.00 24.9K
16:19 1,335.60 1,335.60 1,335.60 1,335.60 31.3K
16:20 1,335.87 1,335.87 1,335.87 1,335.87 23.1K
16:21 1,335.70 1,335.70 1,335.70 1,335.70 36.1K
16:22 1,335.73 1,335.73 1,335.73 1,335.73 41.3K
16:23 1,335.03 1,335.03 1,335.03 1,335.03 60.5K
16:24 1,336.00 1,336.00 1,336.00 1,336.00 42.3K
16:25 1,335.48 1,335.48 1,335.48 1,335.48 20.7K
16:26 1,335.50 1,335.50 1,335.50 1,335.50 27.2K
16:27 1,334.66 1,334.66 1,334.66 1,334.66 60.2K
16:28 1,335.22 1,335.22 1,335.22 1,335.22 38.3K
16:29 1,335.47 1,335.47 1,335.47 1,335.47 30.4K
16:30 1,334.53 1,334.53 1,334.53 1,334.53 50.6K
16:31 1,335.12 1,335.12 1,335.12 1,335.12 33.3K
16:32 1,335.38 1,335.38 1,335.38 1,335.38 268.4K
16:33 1,336.29 1,336.29 1,336.29 1,336.29 51.6K
16:34 1,336.95 1,336.95 1,336.95 1,336.95 53.1K
16:35 1,335.64 1,335.64 1,335.64 1,335.64 37.4K
16:36 1,335.79 1,335.79 1,335.79 1,335.79 42.1K
16:37 1,334.79 1,334.79 1,334.79 1,334.79 40.0K
16:38 1,334.73 1,334.73 1,334.73 1,334.73 34.8K
16:39 1,335.56 1,335.56 1,335.56 1,335.56 80.5K
16:40 1,335.59 1,335.59 1,335.59 1,335.59 47.6K
16:41 1,334.79 1,334.79 1,334.79 1,334.79 59.7K
16:42 1,334.95 1,334.95 1,334.95 1,334.95 19.9K
16:43 1,334.66 1,334.66 1,334.66 1,334.66 42.5K
16:44 1,334.44 1,334.44 1,334.44 1,334.44 52.6K
16:45 1,334.09 1,334.09 1,334.09 1,334.09 26.3K
16:46 1,334.75 1,334.75 1,334.75 1,334.75 138.9K
16:47 1,334.98 1,334.98 1,334.98 1,334.98 56.4K
16:48 1,333.69 1,333.69 1,333.69 1,333.69 74.7K
16:49 1,333.56 1,333.56 1,333.56 1,333.56 52.3K
16:50 1,333.08 1,333.08 1,333.08 1,333.08 49.2K
16:51 1,332.54 1,332.54 1,332.54 1,332.54 874.9K
16:52 1,331.66 1,331.66 1,331.66 1,331.66 66.6K
16:53 1,331.03 1,331.03 1,331.03 1,331.03 65.1K
16:54 1,330.27 1,330.27 1,330.27 1,330.27 70.5K
16:55 1,330.54 1,330.54 1,330.54 1,330.54 56.2K
16:59 1,331.50 1,331.50 1,331.50 1,331.50 9,893.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし