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 1,329.65 1,329.65 1,329.65 1,329.65 1,266.9K
09:01 1,328.88 1,328.88 1,328.88 1,328.88 350.4K
09:02 1,325.16 1,325.16 1,325.16 1,325.16 246.3K
09:03 1,323.62 1,323.62 1,323.62 1,323.62 161.4K
09:04 1,318.10 1,318.10 1,318.10 1,318.10 89.7K
09:05 1,317.80 1,317.80 1,317.80 1,317.80 243.3K
09:06 1,316.06 1,316.06 1,316.06 1,316.06 85.3K
09:07 1,318.18 1,318.18 1,318.18 1,318.18 79.0K
09:08 1,312.93 1,312.93 1,312.93 1,312.93 106.6K
09:09 1,313.30 1,313.30 1,313.30 1,313.30 164.5K
09:10 1,314.68 1,314.68 1,314.68 1,314.68 62.3K
09:11 1,316.26 1,316.26 1,316.26 1,316.26 82.4K
09:12 1,314.43 1,314.43 1,314.43 1,314.43 52.5K
09:13 1,314.62 1,314.62 1,314.62 1,314.62 52.7K
09:14 1,314.13 1,314.13 1,314.13 1,314.13 54.2K
09:15 1,312.06 1,312.06 1,312.06 1,312.06 83.1K
09:16 1,312.38 1,312.38 1,312.38 1,312.38 49.9K
09:17 1,313.01 1,313.01 1,313.01 1,313.01 72.5K
09:18 1,313.51 1,313.51 1,313.51 1,313.51 35.9K
09:19 1,311.90 1,311.90 1,311.90 1,311.90 77.8K
09:20 1,312.78 1,312.78 1,312.78 1,312.78 63.4K
09:21 1,312.72 1,312.72 1,312.72 1,312.72 53.0K
09:22 1,311.84 1,311.84 1,311.84 1,311.84 85.8K
09:23 1,312.84 1,312.84 1,312.84 1,312.84 82.3K
09:24 1,310.89 1,310.89 1,310.89 1,310.89 77.8K
09:25 1,310.84 1,310.84 1,310.84 1,310.84 108.1K
09:26 1,309.02 1,309.02 1,309.02 1,309.02 45.2K
09:27 1,307.75 1,307.75 1,307.75 1,307.75 50.6K
09:28 1,308.15 1,308.15 1,308.15 1,308.15 82.6K
09:29 1,309.04 1,309.04 1,309.04 1,309.04 92.8K
09:30 1,312.42 1,312.42 1,312.42 1,312.42 86.9K
09:31 1,312.34 1,312.34 1,312.34 1,312.34 83.7K
09:32 1,310.90 1,310.90 1,310.90 1,310.90 63.7K
09:33 1,310.99 1,310.99 1,310.99 1,310.99 103.8K
09:34 1,311.01 1,311.01 1,311.01 1,311.01 36.4K
09:35 1,311.30 1,311.30 1,311.30 1,311.30 76.8K
09:36 1,313.23 1,313.23 1,313.23 1,313.23 69.5K
09:37 1,313.04 1,313.04 1,313.04 1,313.04 63.9K
09:38 1,312.85 1,312.85 1,312.85 1,312.85 127.1K
09:39 1,314.29 1,314.29 1,314.29 1,314.29 34.7K
09:40 1,318.15 1,318.15 1,318.15 1,318.15 36.1K
09:41 1,320.35 1,320.35 1,320.35 1,320.35 60.3K
09:42 1,320.19 1,320.19 1,320.19 1,320.19 149.3K
09:43 1,321.96 1,321.96 1,321.96 1,321.96 41.2K
09:44 1,322.60 1,322.60 1,322.60 1,322.60 70.1K
09:45 1,321.85 1,321.85 1,321.85 1,321.85 46.7K
09:46 1,321.21 1,321.21 1,321.21 1,321.21 68.0K
09:47 1,321.48 1,321.48 1,321.48 1,321.48 103.5K
09:48 1,320.71 1,320.71 1,320.71 1,320.71 86.0K
09:49 1,319.52 1,319.52 1,319.52 1,319.52 32.5K
09:50 1,318.29 1,318.29 1,318.29 1,318.29 378.1K
09:51 1,317.80 1,317.80 1,317.80 1,317.80 81.7K
09:52 1,318.10 1,318.10 1,318.10 1,318.10 26.1K
09:53 1,317.69 1,317.69 1,317.69 1,317.69 14.5K
09:54 1,317.71 1,317.71 1,317.71 1,317.71 10.7K
09:55 1,318.54 1,318.54 1,318.54 1,318.54 48.2K
09:56 1,318.49 1,318.49 1,318.49 1,318.49 47.8K
09:57 1,319.53 1,319.53 1,319.53 1,319.53 40.1K
09:58 1,319.23 1,319.23 1,319.23 1,319.23 25.5K
09:59 1,317.79 1,317.79 1,317.79 1,317.79 65.9K
10:00 1,316.83 1,316.83 1,316.83 1,316.83 109.0K
10:01 1,315.39 1,315.39 1,315.39 1,315.39 26.1K
10:02 1,316.00 1,316.00 1,316.00 1,316.00 26.4K
10:03 1,316.03 1,316.03 1,316.03 1,316.03 43.8K
10:04 1,317.16 1,317.16 1,317.16 1,317.16 34.2K
10:05 1,317.89 1,317.89 1,317.89 1,317.89 88.3K
10:06 1,317.51 1,317.51 1,317.51 1,317.51 27.6K
10:07 1,317.39 1,317.39 1,317.39 1,317.39 20.3K
10:08 1,316.94 1,316.94 1,316.94 1,316.94 28.5K
10:09 1,316.27 1,316.27 1,316.27 1,316.27 25.9K
10:10 1,315.44 1,315.44 1,315.44 1,315.44 51.6K
10:11 1,315.46 1,315.46 1,315.46 1,315.46 19.0K
10:12 1,314.99 1,314.99 1,314.99 1,314.99 30.4K
10:13 1,315.53 1,315.53 1,315.53 1,315.53 31.4K
10:14 1,315.15 1,315.15 1,315.15 1,315.15 12.5K
10:15 1,314.68 1,314.68 1,314.68 1,314.68 21.5K
10:16 1,315.58 1,315.58 1,315.58 1,315.58 46.5K
10:17 1,317.40 1,317.40 1,317.40 1,317.40 46.2K
10:18 1,317.73 1,317.73 1,317.73 1,317.73 16.4K
10:19 1,317.34 1,317.34 1,317.34 1,317.34 24.2K
10:20 1,317.71 1,317.71 1,317.71 1,317.71 29.3K
10:21 1,317.95 1,317.95 1,317.95 1,317.95 52.1K
10:22 1,317.52 1,317.52 1,317.52 1,317.52 26.6K
10:23 1,317.60 1,317.60 1,317.60 1,317.60 27.3K
10:24 1,317.93 1,317.93 1,317.93 1,317.93 92.3K
10:25 1,318.40 1,318.40 1,318.40 1,318.40 19.6K
10:26 1,318.71 1,318.71 1,318.71 1,318.71 143.9K
10:27 1,319.44 1,319.44 1,319.44 1,319.44 17.4K
10:28 1,319.61 1,319.61 1,319.61 1,319.61 29.5K
10:29 1,320.08 1,320.08 1,320.08 1,320.08 15.1K
10:30 1,319.86 1,319.86 1,319.86 1,319.86 30.3K
10:31 1,319.52 1,319.52 1,319.52 1,319.52 99.3K
10:32 1,319.85 1,319.85 1,319.85 1,319.85 29.1K
10:33 1,320.06 1,320.06 1,320.06 1,320.06 33.3K
10:34 1,318.34 1,318.34 1,318.34 1,318.34 33.2K
10:35 1,318.95 1,318.95 1,318.95 1,318.95 75.4K
10:36 1,319.25 1,319.25 1,319.25 1,319.25 25.3K
10:37 1,319.34 1,319.34 1,319.34 1,319.34 15.7K
10:38 1,318.97 1,318.97 1,318.97 1,318.97 63.0K
10:39 1,319.15 1,319.15 1,319.15 1,319.15 40.9K
10:40 1,319.27 1,319.27 1,319.27 1,319.27 29.1K
10:41 1,318.38 1,318.38 1,318.38 1,318.38 35.5K
10:42 1,318.45 1,318.45 1,318.45 1,318.45 60.0K
10:43 1,318.78 1,318.78 1,318.78 1,318.78 32.1K
10:44 1,319.18 1,319.18 1,319.18 1,319.18 44.8K
10:45 1,319.47 1,319.47 1,319.47 1,319.47 25.3K
10:46 1,319.38 1,319.38 1,319.38 1,319.38 13.5K
10:47 1,318.82 1,318.82 1,318.82 1,318.82 21.4K
10:48 1,318.78 1,318.78 1,318.78 1,318.78 27.0K
10:49 1,319.11 1,319.11 1,319.11 1,319.11 12.4K
10:50 1,320.23 1,320.23 1,320.23 1,320.23 22.7K
10:51 1,319.91 1,319.91 1,319.91 1,319.91 25.9K
10:52 1,319.80 1,319.80 1,319.80 1,319.80 16.3K
10:53 1,319.58 1,319.58 1,319.58 1,319.58 29.3K
10:54 1,319.82 1,319.82 1,319.82 1,319.82 26.6K
10:55 1,321.82 1,321.82 1,321.82 1,321.82 24.8K
10:56 1,321.19 1,321.19 1,321.19 1,321.19 88.3K
10:57 1,321.01 1,321.01 1,321.01 1,321.01 15.2K
10:58 1,320.62 1,320.62 1,320.62 1,320.62 25.7K
10:59 1,320.66 1,320.66 1,320.66 1,320.66 57.4K
11:00 1,320.20 1,320.20 1,320.20 1,320.20 15.8K
11:01 1,320.80 1,320.80 1,320.80 1,320.80 48.7K
11:02 1,320.08 1,320.08 1,320.08 1,320.08 10.7K
11:03 1,320.41 1,320.41 1,320.41 1,320.41 32.0K
11:04 1,320.19 1,320.19 1,320.19 1,320.19 16.5K
11:05 1,320.21 1,320.21 1,320.21 1,320.21 24.5K
11:06 1,320.27 1,320.27 1,320.27 1,320.27 19.7K
11:07 1,319.66 1,319.66 1,319.66 1,319.66 24.9K
11:08 1,320.39 1,320.39 1,320.39 1,320.39 37.8K
11:09 1,320.02 1,320.02 1,320.02 1,320.02 122.4K
11:10 1,320.02 1,320.02 1,320.02 1,320.02 29.0K
11:11 1,320.45 1,320.45 1,320.45 1,320.45 18.4K
11:12 1,320.34 1,320.34 1,320.34 1,320.34 153.9K
11:13 1,320.23 1,320.23 1,320.23 1,320.23 45.7K
11:14 1,319.19 1,319.19 1,319.19 1,319.19 26.5K
11:15 1,319.49 1,319.49 1,319.49 1,319.49 27.1K
11:16 1,320.49 1,320.49 1,320.49 1,320.49 26.0K
11:17 1,320.19 1,320.19 1,320.19 1,320.19 38.9K
11:18 1,319.32 1,319.32 1,319.32 1,319.32 36.3K
11:19 1,318.98 1,318.98 1,318.98 1,318.98 40.7K
11:20 1,319.24 1,319.24 1,319.24 1,319.24 20.8K
11:21 1,318.01 1,318.01 1,318.01 1,318.01 22.0K
11:22 1,317.76 1,317.76 1,317.76 1,317.76 25.3K
11:23 1,317.17 1,317.17 1,317.17 1,317.17 46.0K
11:24 1,316.46 1,316.46 1,316.46 1,316.46 31.6K
11:25 1,316.27 1,316.27 1,316.27 1,316.27 23.7K
11:26 1,316.30 1,316.30 1,316.30 1,316.30 15.4K
11:27 1,317.50 1,317.50 1,317.50 1,317.50 23.0K
11:28 1,317.95 1,317.95 1,317.95 1,317.95 41.1K
11:29 1,318.37 1,318.37 1,318.37 1,318.37 15.8K
11:30 1,317.61 1,317.61 1,317.61 1,317.61 21.9K
11:31 1,317.59 1,317.59 1,317.59 1,317.59 11.0K
11:32 1,318.03 1,318.03 1,318.03 1,318.03 7.3K
11:33 1,318.44 1,318.44 1,318.44 1,318.44 13.2K
11:34 1,318.00 1,318.00 1,318.00 1,318.00 7.2K
11:35 1,318.49 1,318.49 1,318.49 1,318.49 14.6K
11:36 1,318.45 1,318.45 1,318.45 1,318.45 15.9K
11:37 1,318.74 1,318.74 1,318.74 1,318.74 13.0K
11:38 1,319.39 1,319.39 1,319.39 1,319.39 51.4K
11:39 1,318.71 1,318.71 1,318.71 1,318.71 14.4K
11:40 1,318.65 1,318.65 1,318.65 1,318.65 18.9K
11:41 1,318.93 1,318.93 1,318.93 1,318.93 26.4K
11:42 1,318.47 1,318.47 1,318.47 1,318.47 30.9K
11:43 1,318.83 1,318.83 1,318.83 1,318.83 30.3K
11:44 1,320.16 1,320.16 1,320.16 1,320.16 11.1K
11:45 1,320.02 1,320.02 1,320.02 1,320.02 14.0K
11:46 1,320.14 1,320.14 1,320.14 1,320.14 10.8K
11:47 1,320.00 1,320.00 1,320.00 1,320.00 41.3K
11:48 1,320.14 1,320.14 1,320.14 1,320.14 56.8K
11:49 1,320.50 1,320.50 1,320.50 1,320.50 50.9K
11:50 1,320.52 1,320.52 1,320.52 1,320.52 24.6K
11:51 1,320.04 1,320.04 1,320.04 1,320.04 17.0K
11:52 1,320.16 1,320.16 1,320.16 1,320.16 11.8K
11:53 1,320.17 1,320.17 1,320.17 1,320.17 17.6K
11:54 1,320.24 1,320.24 1,320.24 1,320.24 36.6K
11:55 1,321.00 1,321.00 1,321.00 1,321.00 10.9K
11:56 1,321.92 1,321.92 1,321.92 1,321.92 23.0K
11:57 1,322.02 1,322.02 1,322.02 1,322.02 17.2K
11:58 1,322.76 1,322.76 1,322.76 1,322.76 13.0K
11:59 1,323.28 1,323.28 1,323.28 1,323.28 11.5K
12:00 1,324.35 1,324.35 1,324.35 1,324.35 33.6K
12:01 1,324.00 1,324.00 1,324.00 1,324.00 14.6K
12:02 1,324.47 1,324.47 1,324.47 1,324.47 19.0K
12:03 1,323.98 1,323.98 1,323.98 1,323.98 130.7K
12:04 1,324.93 1,324.93 1,324.93 1,324.93 59.9K
12:05 1,325.37 1,325.37 1,325.37 1,325.37 11.4K
12:06 1,325.70 1,325.70 1,325.70 1,325.70 13.6K
12:07 1,325.39 1,325.39 1,325.39 1,325.39 15.3K
12:08 1,326.03 1,326.03 1,326.03 1,326.03 12.7K
12:09 1,325.44 1,325.44 1,325.44 1,325.44 10.3K
12:10 1,325.63 1,325.63 1,325.63 1,325.63 55.0K
12:11 1,325.75 1,325.75 1,325.75 1,325.75 108.8K
12:12 1,325.55 1,325.55 1,325.55 1,325.55 15.8K
12:13 1,325.40 1,325.40 1,325.40 1,325.40 15.1K
12:14 1,325.51 1,325.51 1,325.51 1,325.51 9.8K
12:15 1,325.92 1,325.92 1,325.92 1,325.92 10.7K
12:16 1,326.02 1,326.02 1,326.02 1,326.02 9.4K
12:17 1,326.23 1,326.23 1,326.23 1,326.23 60.5K
12:18 1,326.61 1,326.61 1,326.61 1,326.61 6.1K
12:19 1,326.29 1,326.29 1,326.29 1,326.29 45.1K
12:20 1,325.88 1,325.88 1,325.88 1,325.88 28.8K
12:21 1,325.79 1,325.79 1,325.79 1,325.79 29.2K
12:22 1,325.46 1,325.46 1,325.46 1,325.46 11.7K
12:23 1,324.88 1,324.88 1,324.88 1,324.88 53.3K
12:24 1,325.21 1,325.21 1,325.21 1,325.21 23.6K
12:25 1,325.09 1,325.09 1,325.09 1,325.09 8.7K
12:26 1,325.19 1,325.19 1,325.19 1,325.19 17.3K
12:27 1,325.36 1,325.36 1,325.36 1,325.36 26.2K
12:28 1,324.98 1,324.98 1,324.98 1,324.98 21.3K
12:29 1,324.84 1,324.84 1,324.84 1,324.84 20.7K
12:30 1,324.93 1,324.93 1,324.93 1,324.93 6.4K
12:31 1,324.83 1,324.83 1,324.83 1,324.83 8.0K
12:32 1,324.49 1,324.49 1,324.49 1,324.49 11.1K
12:33 1,324.16 1,324.16 1,324.16 1,324.16 14.2K
12:34 1,324.04 1,324.04 1,324.04 1,324.04 31.5K
12:35 1,324.11 1,324.11 1,324.11 1,324.11 13.0K
12:36 1,324.42 1,324.42 1,324.42 1,324.42 9.7K
12:37 1,324.52 1,324.52 1,324.52 1,324.52 8.6K
12:38 1,324.42 1,324.42 1,324.42 1,324.42 194.6K
12:39 1,324.74 1,324.74 1,324.74 1,324.74 10.9K
12:40 1,325.12 1,325.12 1,325.12 1,325.12 69.8K
12:41 1,324.99 1,324.99 1,324.99 1,324.99 70.2K
12:42 1,325.26 1,325.26 1,325.26 1,325.26 77.2K
12:43 1,324.91 1,324.91 1,324.91 1,324.91 14.6K
12:44 1,324.29 1,324.29 1,324.29 1,324.29 10.7K
12:45 1,325.07 1,325.07 1,325.07 1,325.07 19.0K
12:46 1,326.08 1,326.08 1,326.08 1,326.08 36.3K
12:47 1,326.13 1,326.13 1,326.13 1,326.13 24.4K
12:48 1,326.26 1,326.26 1,326.26 1,326.26 13.0K
12:49 1,326.14 1,326.14 1,326.14 1,326.14 14.9K
12:50 1,326.28 1,326.28 1,326.28 1,326.28 3.8K
12:51 1,326.12 1,326.12 1,326.12 1,326.12 126.1K
12:52 1,326.33 1,326.33 1,326.33 1,326.33 6.9K
12:53 1,326.44 1,326.44 1,326.44 1,326.44 13.9K
12:54 1,326.55 1,326.55 1,326.55 1,326.55 9.0K
12:55 1,326.69 1,326.69 1,326.69 1,326.69 10.5K
12:56 1,327.15 1,327.15 1,327.15 1,327.15 11.5K
12:57 1,327.13 1,327.13 1,327.13 1,327.13 46.3K
12:58 1,327.26 1,327.26 1,327.26 1,327.26 111.2K
12:59 1,327.71 1,327.71 1,327.71 1,327.71 15.0K
13:00 1,327.60 1,327.60 1,327.60 1,327.60 26.0K
13:01 1,327.69 1,327.69 1,327.69 1,327.69 34.7K
13:02 1,327.01 1,327.01 1,327.01 1,327.01 18.9K
13:03 1,327.12 1,327.12 1,327.12 1,327.12 15.7K
13:04 1,327.87 1,327.87 1,327.87 1,327.87 12.9K
13:05 1,327.18 1,327.18 1,327.18 1,327.18 14.3K
13:06 1,326.84 1,326.84 1,326.84 1,326.84 55.3K
13:07 1,327.11 1,327.11 1,327.11 1,327.11 11.7K
13:08 1,326.74 1,326.74 1,326.74 1,326.74 9.6K
13:09 1,326.81 1,326.81 1,326.81 1,326.81 23.0K
13:10 1,326.79 1,326.79 1,326.79 1,326.79 18.2K
13:11 1,327.28 1,327.28 1,327.28 1,327.28 14.5K
13:12 1,326.92 1,326.92 1,326.92 1,326.92 11.1K
13:13 1,326.92 1,326.92 1,326.92 1,326.92 14.7K
13:14 1,327.83 1,327.83 1,327.83 1,327.83 8.5K
13:15 1,328.64 1,328.64 1,328.64 1,328.64 20.9K
13:16 1,329.00 1,329.00 1,329.00 1,329.00 12.6K
13:17 1,329.49 1,329.49 1,329.49 1,329.49 11.0K
13:18 1,329.13 1,329.13 1,329.13 1,329.13 14.0K
13:19 1,329.37 1,329.37 1,329.37 1,329.37 91.2K
13:20 1,329.41 1,329.41 1,329.41 1,329.41 12.9K
13:21 1,328.93 1,328.93 1,328.93 1,328.93 34.2K
13:22 1,329.07 1,329.07 1,329.07 1,329.07 9.6K
13:23 1,329.42 1,329.42 1,329.42 1,329.42 6.4K
13:24 1,329.43 1,329.43 1,329.43 1,329.43 19.1K
13:25 1,329.78 1,329.78 1,329.78 1,329.78 21.8K
13:26 1,329.32 1,329.32 1,329.32 1,329.32 28.4K
13:27 1,329.94 1,329.94 1,329.94 1,329.94 12.3K
13:28 1,330.15 1,330.15 1,330.15 1,330.15 19.8K
13:29 1,330.16 1,330.16 1,330.16 1,330.16 24.2K
13:30 1,329.88 1,329.88 1,329.88 1,329.88 80.7K
13:31 1,329.83 1,329.83 1,329.83 1,329.83 19.0K
13:32 1,330.14 1,330.14 1,330.14 1,330.14 34.8K
13:33 1,330.15 1,330.15 1,330.15 1,330.15 26.3K
13:34 1,330.46 1,330.46 1,330.46 1,330.46 11.9K
13:35 1,330.80 1,330.80 1,330.80 1,330.80 15.5K
13:36 1,330.84 1,330.84 1,330.84 1,330.84 14.3K
13:37 1,330.82 1,330.82 1,330.82 1,330.82 119.7K
13:38 1,330.58 1,330.58 1,330.58 1,330.58 20.1K
13:39 1,330.95 1,330.95 1,330.95 1,330.95 24.3K
13:40 1,330.57 1,330.57 1,330.57 1,330.57 23.0K
13:41 1,330.66 1,330.66 1,330.66 1,330.66 28.8K
13:42 1,330.67 1,330.67 1,330.67 1,330.67 11.7K
13:43 1,330.78 1,330.78 1,330.78 1,330.78 15.1K
13:44 1,331.43 1,331.43 1,331.43 1,331.43 33.4K
13:45 1,332.16 1,332.16 1,332.16 1,332.16 20.3K
13:46 1,332.63 1,332.63 1,332.63 1,332.63 14.1K
13:47 1,333.43 1,333.43 1,333.43 1,333.43 21.0K
13:48 1,333.53 1,333.53 1,333.53 1,333.53 37.3K
13:49 1,333.41 1,333.41 1,333.41 1,333.41 15.4K
13:50 1,333.69 1,333.69 1,333.69 1,333.69 94.5K
13:51 1,333.43 1,333.43 1,333.43 1,333.43 21.2K
13:52 1,333.63 1,333.63 1,333.63 1,333.63 22.7K
13:53 1,333.65 1,333.65 1,333.65 1,333.65 7.5K
13:54 1,333.80 1,333.80 1,333.80 1,333.80 24.0K
13:55 1,334.44 1,334.44 1,334.44 1,334.44 97.3K
13:56 1,334.03 1,334.03 1,334.03 1,334.03 28.9K
13:57 1,334.37 1,334.37 1,334.37 1,334.37 7.1K
13:58 1,334.15 1,334.15 1,334.15 1,334.15 49.5K
13:59 1,334.43 1,334.43 1,334.43 1,334.43 40.7K
14:00 1,335.25 1,335.25 1,335.25 1,335.25 32.3K
14:01 1,334.84 1,334.84 1,334.84 1,334.84 41.2K
14:02 1,334.60 1,334.60 1,334.60 1,334.60 23.0K
14:03 1,334.03 1,334.03 1,334.03 1,334.03 8.2K
14:04 1,333.27 1,333.27 1,333.27 1,333.27 56.3K
14:05 1,333.59 1,333.59 1,333.59 1,333.59 17.8K
14:06 1,332.80 1,332.80 1,332.80 1,332.80 29.4K
14:07 1,333.32 1,333.32 1,333.32 1,333.32 63.7K
14:08 1,332.49 1,332.49 1,332.49 1,332.49 12.9K
14:09 1,332.83 1,332.83 1,332.83 1,332.83 28.3K
14:10 1,332.63 1,332.63 1,332.63 1,332.63 23.8K
14:11 1,332.99 1,332.99 1,332.99 1,332.99 59.4K
14:12 1,332.76 1,332.76 1,332.76 1,332.76 219.3K
14:13 1,332.90 1,332.90 1,332.90 1,332.90 8.8K
14:14 1,332.46 1,332.46 1,332.46 1,332.46 18.1K
14:15 1,331.90 1,331.90 1,331.90 1,331.90 14.9K
14:16 1,331.99 1,331.99 1,331.99 1,331.99 20.3K
14:17 1,331.70 1,331.70 1,331.70 1,331.70 9.8K
14:18 1,332.38 1,332.38 1,332.38 1,332.38 27.2K
14:19 1,332.23 1,332.23 1,332.23 1,332.23 15.2K
14:20 1,331.31 1,331.31 1,331.31 1,331.31 23.3K
14:21 1,332.32 1,332.32 1,332.32 1,332.32 62.4K
14:22 1,332.28 1,332.28 1,332.28 1,332.28 23.4K
14:23 1,331.06 1,331.06 1,331.06 1,331.06 23.9K
14:24 1,330.35 1,330.35 1,330.35 1,330.35 17.7K
14:25 1,331.17 1,331.17 1,331.17 1,331.17 20.2K
14:26 1,331.31 1,331.31 1,331.31 1,331.31 27.4K
14:27 1,332.39 1,332.39 1,332.39 1,332.39 19.9K
14:28 1,332.17 1,332.17 1,332.17 1,332.17 11.9K
14:29 1,331.19 1,331.19 1,331.19 1,331.19 37.0K
14:30 1,331.60 1,331.60 1,331.60 1,331.60 16.9K
14:31 1,331.41 1,331.41 1,331.41 1,331.41 44.2K
14:32 1,331.14 1,331.14 1,331.14 1,331.14 66.6K
14:33 1,330.19 1,330.19 1,330.19 1,330.19 36.9K
14:34 1,329.77 1,329.77 1,329.77 1,329.77 14.9K
14:35 1,329.50 1,329.50 1,329.50 1,329.50 46.9K
14:36 1,329.18 1,329.18 1,329.18 1,329.18 13.4K
14:37 1,329.19 1,329.19 1,329.19 1,329.19 16.6K
14:38 1,327.58 1,327.58 1,327.58 1,327.58 70.3K
14:39 1,327.46 1,327.46 1,327.46 1,327.46 27.6K
14:40 1,326.86 1,326.86 1,326.86 1,326.86 38.9K
14:41 1,327.04 1,327.04 1,327.04 1,327.04 28.8K
14:42 1,326.78 1,326.78 1,326.78 1,326.78 68.0K
14:43 1,326.00 1,326.00 1,326.00 1,326.00 28.3K
14:44 1,326.91 1,326.91 1,326.91 1,326.91 32.7K
14:45 1,327.31 1,327.31 1,327.31 1,327.31 18.0K
14:46 1,328.56 1,328.56 1,328.56 1,328.56 21.2K
14:47 1,327.95 1,327.95 1,327.95 1,327.95 16.6K
14:48 1,328.35 1,328.35 1,328.35 1,328.35 16.0K
14:49 1,328.36 1,328.36 1,328.36 1,328.36 65.4K
14:50 1,328.29 1,328.29 1,328.29 1,328.29 7.4K
14:51 1,327.81 1,327.81 1,327.81 1,327.81 7.5K
14:52 1,327.52 1,327.52 1,327.52 1,327.52 55.7K
14:53 1,327.11 1,327.11 1,327.11 1,327.11 30.2K
14:54 1,325.75 1,325.75 1,325.75 1,325.75 31.4K
14:55 1,325.61 1,325.61 1,325.61 1,325.61 234.7K
14:56 1,325.03 1,325.03 1,325.03 1,325.03 144.5K
14:57 1,325.11 1,325.11 1,325.11 1,325.11 57.8K
14:58 1,325.15 1,325.15 1,325.15 1,325.15 14.9K
14:59 1,325.11 1,325.11 1,325.11 1,325.11 20.3K
15:00 1,324.61 1,324.61 1,324.61 1,324.61 494.8K
15:01 1,324.36 1,324.36 1,324.36 1,324.36 44.1K
15:02 1,324.16 1,324.16 1,324.16 1,324.16 27.7K
15:03 1,324.22 1,324.22 1,324.22 1,324.22 23.3K
15:04 1,323.90 1,323.90 1,323.90 1,323.90 9.4K
15:05 1,322.51 1,322.51 1,322.51 1,322.51 17.6K
15:06 1,322.36 1,322.36 1,322.36 1,322.36 78.6K
15:07 1,322.47 1,322.47 1,322.47 1,322.47 103.1K
15:08 1,323.23 1,323.23 1,323.23 1,323.23 66.6K
15:09 1,323.02 1,323.02 1,323.02 1,323.02 27.4K
15:10 1,322.93 1,322.93 1,322.93 1,322.93 10.2K
15:11 1,323.30 1,323.30 1,323.30 1,323.30 14.6K
15:12 1,323.32 1,323.32 1,323.32 1,323.32 8.8K
15:13 1,322.16 1,322.16 1,322.16 1,322.16 48.9K
15:14 1,321.94 1,321.94 1,321.94 1,321.94 23.7K
15:15 1,322.17 1,322.17 1,322.17 1,322.17 14.0K
15:16 1,321.78 1,321.78 1,321.78 1,321.78 14.3K
15:17 1,321.55 1,321.55 1,321.55 1,321.55 26.9K
15:18 1,321.63 1,321.63 1,321.63 1,321.63 13.9K
15:19 1,321.84 1,321.84 1,321.84 1,321.84 24.0K
15:20 1,320.65 1,320.65 1,320.65 1,320.65 14.8K
15:21 1,319.86 1,319.86 1,319.86 1,319.86 17.3K
15:22 1,319.64 1,319.64 1,319.64 1,319.64 85.4K
15:23 1,319.63 1,319.63 1,319.63 1,319.63 17.2K
15:24 1,319.94 1,319.94 1,319.94 1,319.94 27.9K
15:25 1,319.96 1,319.96 1,319.96 1,319.96 22.8K
15:26 1,320.49 1,320.49 1,320.49 1,320.49 37.4K
15:27 1,320.54 1,320.54 1,320.54 1,320.54 26.6K
15:28 1,321.10 1,321.10 1,321.10 1,321.10 303.3K
15:29 1,320.21 1,320.21 1,320.21 1,320.21 13.2K
15:30 1,321.39 1,321.39 1,321.39 1,321.39 43.7K
15:31 1,320.34 1,320.34 1,320.34 1,320.34 25.1K
15:32 1,320.75 1,320.75 1,320.75 1,320.75 38.6K
15:33 1,320.45 1,320.45 1,320.45 1,320.45 68.5K
15:34 1,317.66 1,317.66 1,317.66 1,317.66 49.4K
15:35 1,316.68 1,316.68 1,316.68 1,316.68 71.8K
15:36 1,317.68 1,317.68 1,317.68 1,317.68 32.6K
15:37 1,316.24 1,316.24 1,316.24 1,316.24 46.7K
15:38 1,314.05 1,314.05 1,314.05 1,314.05 87.7K
15:39 1,312.04 1,312.04 1,312.04 1,312.04 83.7K
15:40 1,312.63 1,312.63 1,312.63 1,312.63 46.4K
15:41 1,311.80 1,311.80 1,311.80 1,311.80 61.3K
15:42 1,312.77 1,312.77 1,312.77 1,312.77 41.2K
15:43 1,313.95 1,313.95 1,313.95 1,313.95 45.7K
15:44 1,313.73 1,313.73 1,313.73 1,313.73 42.4K
15:45 1,313.42 1,313.42 1,313.42 1,313.42 51.0K
15:46 1,313.28 1,313.28 1,313.28 1,313.28 39.8K
15:47 1,311.98 1,311.98 1,311.98 1,311.98 60.8K
15:48 1,312.05 1,312.05 1,312.05 1,312.05 26.1K
15:49 1,311.49 1,311.49 1,311.49 1,311.49 60.1K
15:50 1,311.21 1,311.21 1,311.21 1,311.21 53.6K
15:51 1,311.66 1,311.66 1,311.66 1,311.66 53.2K
15:52 1,310.90 1,310.90 1,310.90 1,310.90 36.2K
15:53 1,310.64 1,310.64 1,310.64 1,310.64 35.5K
15:54 1,312.87 1,312.87 1,312.87 1,312.87 27.9K
15:55 1,312.52 1,312.52 1,312.52 1,312.52 46.5K
15:56 1,311.83 1,311.83 1,311.83 1,311.83 70.2K
15:57 1,312.46 1,312.46 1,312.46 1,312.46 52.0K
15:58 1,313.78 1,313.78 1,313.78 1,313.78 74.6K
15:59 1,313.81 1,313.81 1,313.81 1,313.81 62.7K
16:00 1,314.82 1,314.82 1,314.82 1,314.82 181.5K
16:01 1,315.42 1,315.42 1,315.42 1,315.42 34.5K
16:02 1,315.15 1,315.15 1,315.15 1,315.15 50.3K
16:03 1,313.71 1,313.71 1,313.71 1,313.71 67.1K
16:04 1,313.67 1,313.67 1,313.67 1,313.67 40.7K
16:05 1,313.43 1,313.43 1,313.43 1,313.43 66.4K
16:06 1,313.23 1,313.23 1,313.23 1,313.23 30.2K
16:07 1,312.92 1,312.92 1,312.92 1,312.92 36.1K
16:08 1,311.93 1,311.93 1,311.93 1,311.93 71.8K
16:09 1,312.14 1,312.14 1,312.14 1,312.14 22.6K
16:10 1,311.78 1,311.78 1,311.78 1,311.78 31.2K
16:11 1,312.18 1,312.18 1,312.18 1,312.18 16.1K
16:12 1,312.07 1,312.07 1,312.07 1,312.07 22.5K
16:13 1,312.22 1,312.22 1,312.22 1,312.22 29.5K
16:14 1,312.45 1,312.45 1,312.45 1,312.45 31.1K
16:15 1,312.10 1,312.10 1,312.10 1,312.10 19.4K
16:16 1,311.99 1,311.99 1,311.99 1,311.99 31.5K
16:17 1,313.54 1,313.54 1,313.54 1,313.54 40.6K
16:18 1,314.24 1,314.24 1,314.24 1,314.24 30.8K
16:19 1,314.37 1,314.37 1,314.37 1,314.37 20.7K
16:20 1,314.88 1,314.88 1,314.88 1,314.88 30.1K
16:21 1,314.85 1,314.85 1,314.85 1,314.85 39.5K
16:22 1,315.73 1,315.73 1,315.73 1,315.73 39.9K
16:23 1,315.13 1,315.13 1,315.13 1,315.13 50.4K
16:24 1,314.63 1,314.63 1,314.63 1,314.63 40.3K
16:25 1,314.64 1,314.64 1,314.64 1,314.64 25.1K
16:26 1,315.20 1,315.20 1,315.20 1,315.20 47.1K
16:27 1,315.29 1,315.29 1,315.29 1,315.29 32.2K
16:28 1,315.54 1,315.54 1,315.54 1,315.54 97.0K
16:29 1,316.02 1,316.02 1,316.02 1,316.02 29.2K
16:30 1,316.04 1,316.04 1,316.04 1,316.04 35.5K
16:31 1,314.78 1,314.78 1,314.78 1,314.78 24.2K
16:32 1,314.63 1,314.63 1,314.63 1,314.63 27.1K
16:33 1,315.10 1,315.10 1,315.10 1,315.10 33.2K
16:34 1,314.59 1,314.59 1,314.59 1,314.59 22.8K
16:35 1,314.81 1,314.81 1,314.81 1,314.81 39.6K
16:36 1,313.99 1,313.99 1,313.99 1,313.99 61.6K
16:37 1,313.37 1,313.37 1,313.37 1,313.37 49.9K
16:38 1,313.00 1,313.00 1,313.00 1,313.00 30.2K
16:39 1,313.11 1,313.11 1,313.11 1,313.11 40.2K
16:40 1,313.25 1,313.25 1,313.25 1,313.25 51.0K
16:41 1,313.54 1,313.54 1,313.54 1,313.54 29.3K
16:42 1,312.36 1,312.36 1,312.36 1,312.36 39.3K
16:43 1,312.97 1,312.97 1,312.97 1,312.97 39.8K
16:44 1,312.66 1,312.66 1,312.66 1,312.66 30.5K
16:45 1,313.36 1,313.36 1,313.36 1,313.36 19.4K
16:46 1,313.22 1,313.22 1,313.22 1,313.22 40.1K
16:47 1,313.85 1,313.85 1,313.85 1,313.85 30.1K
16:48 1,313.33 1,313.33 1,313.33 1,313.33 30.7K
16:49 1,312.80 1,312.80 1,312.80 1,312.80 33.5K
16:50 1,313.43 1,313.43 1,313.43 1,313.43 35.8K
16:51 1,313.53 1,313.53 1,313.53 1,313.53 462.9K
16:52 1,313.99 1,313.99 1,313.99 1,313.99 75.5K
16:53 1,315.75 1,315.75 1,315.75 1,315.75 1,061.3K
16:54 1,313.64 1,313.64 1,313.64 1,313.64 55.1K
16:55 1,313.59 1,313.59 1,313.59 1,313.59 41.9K
16:59 1,311.77 1,311.77 1,311.77 1,311.77 8,094.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし