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 1,323.51 1,323.51 1,323.51 1,323.51 498.6K
09:01 1,322.58 1,322.58 1,322.58 1,322.58 94.0K
09:02 1,322.80 1,322.80 1,322.80 1,322.80 81.6K
09:03 1,326.51 1,326.51 1,326.51 1,326.51 160.5K
09:04 1,328.60 1,328.60 1,328.60 1,328.60 129.6K
09:05 1,330.78 1,330.78 1,330.78 1,330.78 140.0K
09:06 1,333.75 1,333.75 1,333.75 1,333.75 136.9K
09:07 1,332.50 1,332.50 1,332.50 1,332.50 133.0K
09:08 1,333.18 1,333.18 1,333.18 1,333.18 105.0K
09:09 1,333.51 1,333.51 1,333.51 1,333.51 106.7K
09:10 1,333.19 1,333.19 1,333.19 1,333.19 81.3K
09:11 1,335.33 1,335.33 1,335.33 1,335.33 56.1K
09:12 1,334.97 1,334.97 1,334.97 1,334.97 117.0K
09:13 1,334.50 1,334.50 1,334.50 1,334.50 93.3K
09:14 1,334.90 1,334.90 1,334.90 1,334.90 110.8K
09:15 1,336.09 1,336.09 1,336.09 1,336.09 64.5K
09:16 1,335.87 1,335.87 1,335.87 1,335.87 52.9K
09:17 1,335.93 1,335.93 1,335.93 1,335.93 58.3K
09:18 1,336.27 1,336.27 1,336.27 1,336.27 112.4K
09:19 1,336.66 1,336.66 1,336.66 1,336.66 45.3K
09:20 1,336.57 1,336.57 1,336.57 1,336.57 66.3K
09:21 1,336.38 1,336.38 1,336.38 1,336.38 32.6K
09:22 1,338.05 1,338.05 1,338.05 1,338.05 92.0K
09:23 1,337.77 1,337.77 1,337.77 1,337.77 115.7K
09:24 1,337.82 1,337.82 1,337.82 1,337.82 32.7K
09:25 1,337.71 1,337.71 1,337.71 1,337.71 80.4K
09:26 1,337.94 1,337.94 1,337.94 1,337.94 95.8K
09:27 1,337.93 1,337.93 1,337.93 1,337.93 171.3K
09:28 1,337.79 1,337.79 1,337.79 1,337.79 43.5K
09:29 1,338.21 1,338.21 1,338.21 1,338.21 70.2K
09:30 1,339.36 1,339.36 1,339.36 1,339.36 72.8K
09:31 1,339.14 1,339.14 1,339.14 1,339.14 46.5K
09:32 1,338.99 1,338.99 1,338.99 1,338.99 74.9K
09:33 1,339.40 1,339.40 1,339.40 1,339.40 63.2K
09:34 1,339.60 1,339.60 1,339.60 1,339.60 73.1K
09:35 1,339.25 1,339.25 1,339.25 1,339.25 30.9K
09:36 1,339.90 1,339.90 1,339.90 1,339.90 57.6K
09:37 1,340.14 1,340.14 1,340.14 1,340.14 70.2K
09:38 1,340.43 1,340.43 1,340.43 1,340.43 59.6K
09:39 1,340.38 1,340.38 1,340.38 1,340.38 235.1K
09:40 1,340.78 1,340.78 1,340.78 1,340.78 75.1K
09:41 1,340.44 1,340.44 1,340.44 1,340.44 39.7K
09:42 1,339.81 1,339.81 1,339.81 1,339.81 40.1K
09:43 1,339.58 1,339.58 1,339.58 1,339.58 77.2K
09:44 1,340.36 1,340.36 1,340.36 1,340.36 40.2K
09:45 1,340.72 1,340.72 1,340.72 1,340.72 85.8K
09:46 1,340.79 1,340.79 1,340.79 1,340.79 126.6K
09:47 1,340.35 1,340.35 1,340.35 1,340.35 32.0K
09:48 1,341.07 1,341.07 1,341.07 1,341.07 47.1K
09:49 1,340.86 1,340.86 1,340.86 1,340.86 69.8K
09:50 1,340.53 1,340.53 1,340.53 1,340.53 140.4K
09:51 1,339.68 1,339.68 1,339.68 1,339.68 50.9K
09:52 1,339.56 1,339.56 1,339.56 1,339.56 48.9K
09:53 1,338.69 1,338.69 1,338.69 1,338.69 49.4K
09:54 1,338.63 1,338.63 1,338.63 1,338.63 34.8K
09:55 1,337.96 1,337.96 1,337.96 1,337.96 40.4K
09:56 1,337.92 1,337.92 1,337.92 1,337.92 29.0K
09:57 1,337.30 1,337.30 1,337.30 1,337.30 63.8K
09:58 1,338.16 1,338.16 1,338.16 1,338.16 47.6K
09:59 1,337.60 1,337.60 1,337.60 1,337.60 24.2K
10:00 1,337.31 1,337.31 1,337.31 1,337.31 43.1K
10:01 1,337.06 1,337.06 1,337.06 1,337.06 30.4K
10:02 1,337.07 1,337.07 1,337.07 1,337.07 61.5K
10:03 1,337.83 1,337.83 1,337.83 1,337.83 48.1K
10:04 1,337.83 1,337.83 1,337.83 1,337.83 69.0K
10:05 1,336.54 1,336.54 1,336.54 1,336.54 113.7K
10:06 1,335.66 1,335.66 1,335.66 1,335.66 61.4K
10:07 1,334.39 1,334.39 1,334.39 1,334.39 88.8K
10:08 1,333.90 1,333.90 1,333.90 1,333.90 23.7K
10:09 1,333.99 1,333.99 1,333.99 1,333.99 34.7K
10:10 1,334.61 1,334.61 1,334.61 1,334.61 36.1K
10:11 1,333.10 1,333.10 1,333.10 1,333.10 147.6K
10:12 1,333.40 1,333.40 1,333.40 1,333.40 37.3K
10:13 1,331.86 1,331.86 1,331.86 1,331.86 38.8K
10:14 1,332.55 1,332.55 1,332.55 1,332.55 47.3K
10:15 1,332.72 1,332.72 1,332.72 1,332.72 19.3K
10:16 1,331.68 1,331.68 1,331.68 1,331.68 24.7K
10:17 1,331.33 1,331.33 1,331.33 1,331.33 67.9K
10:18 1,331.44 1,331.44 1,331.44 1,331.44 17.0K
10:19 1,331.18 1,331.18 1,331.18 1,331.18 96.8K
10:20 1,331.20 1,331.20 1,331.20 1,331.20 30.5K
10:21 1,330.56 1,330.56 1,330.56 1,330.56 25.5K
10:22 1,331.33 1,331.33 1,331.33 1,331.33 39.2K
10:23 1,331.13 1,331.13 1,331.13 1,331.13 22.0K
10:24 1,332.10 1,332.10 1,332.10 1,332.10 10.3K
10:25 1,332.93 1,332.93 1,332.93 1,332.93 57.8K
10:26 1,333.79 1,333.79 1,333.79 1,333.79 39.7K
10:27 1,335.85 1,335.85 1,335.85 1,335.85 43.3K
10:28 1,336.10 1,336.10 1,336.10 1,336.10 27.3K
10:29 1,336.19 1,336.19 1,336.19 1,336.19 16.0K
10:30 1,336.77 1,336.77 1,336.77 1,336.77 27.2K
10:31 1,336.72 1,336.72 1,336.72 1,336.72 31.0K
10:32 1,336.70 1,336.70 1,336.70 1,336.70 62.1K
10:33 1,336.10 1,336.10 1,336.10 1,336.10 41.5K
10:34 1,335.93 1,335.93 1,335.93 1,335.93 15.7K
10:35 1,335.53 1,335.53 1,335.53 1,335.53 20.9K
10:36 1,335.31 1,335.31 1,335.31 1,335.31 20.4K
10:37 1,335.42 1,335.42 1,335.42 1,335.42 95.9K
10:38 1,335.26 1,335.26 1,335.26 1,335.26 147.2K
10:39 1,335.45 1,335.45 1,335.45 1,335.45 18.6K
10:40 1,335.27 1,335.27 1,335.27 1,335.27 12.2K
10:41 1,335.20 1,335.20 1,335.20 1,335.20 11.7K
10:42 1,335.20 1,335.20 1,335.20 1,335.20 23.4K
10:43 1,335.60 1,335.60 1,335.60 1,335.60 61.2K
10:44 1,335.30 1,335.30 1,335.30 1,335.30 13.5K
10:45 1,335.59 1,335.59 1,335.59 1,335.59 30.0K
10:46 1,335.72 1,335.72 1,335.72 1,335.72 80.6K
10:47 1,335.92 1,335.92 1,335.92 1,335.92 12.7K
10:48 1,335.96 1,335.96 1,335.96 1,335.96 30.5K
10:49 1,335.98 1,335.98 1,335.98 1,335.98 42.9K
10:50 1,335.81 1,335.81 1,335.81 1,335.81 78.1K
10:51 1,335.84 1,335.84 1,335.84 1,335.84 49.3K
10:52 1,336.11 1,336.11 1,336.11 1,336.11 9.4K
10:53 1,336.57 1,336.57 1,336.57 1,336.57 25.5K
10:54 1,336.46 1,336.46 1,336.46 1,336.46 28.5K
10:55 1,336.58 1,336.58 1,336.58 1,336.58 27.0K
10:56 1,336.64 1,336.64 1,336.64 1,336.64 36.3K
10:57 1,337.21 1,337.21 1,337.21 1,337.21 22.0K
10:58 1,336.67 1,336.67 1,336.67 1,336.67 12.7K
10:59 1,337.10 1,337.10 1,337.10 1,337.10 24.8K
11:00 1,337.19 1,337.19 1,337.19 1,337.19 16.1K
11:01 1,337.74 1,337.74 1,337.74 1,337.74 65.1K
11:02 1,337.89 1,337.89 1,337.89 1,337.89 22.4K
11:03 1,337.91 1,337.91 1,337.91 1,337.91 26.4K
11:04 1,337.68 1,337.68 1,337.68 1,337.68 35.9K
11:05 1,337.82 1,337.82 1,337.82 1,337.82 22.1K
11:06 1,337.65 1,337.65 1,337.65 1,337.65 39.7K
11:07 1,338.21 1,338.21 1,338.21 1,338.21 85.3K
11:08 1,338.01 1,338.01 1,338.01 1,338.01 25.0K
11:09 1,337.60 1,337.60 1,337.60 1,337.60 39.3K
11:10 1,337.68 1,337.68 1,337.68 1,337.68 20.1K
11:11 1,337.70 1,337.70 1,337.70 1,337.70 77.8K
11:12 1,336.62 1,336.62 1,336.62 1,336.62 29.2K
11:13 1,336.70 1,336.70 1,336.70 1,336.70 20.2K
11:14 1,335.85 1,335.85 1,335.85 1,335.85 58.4K
11:15 1,335.70 1,335.70 1,335.70 1,335.70 46.3K
11:16 1,336.48 1,336.48 1,336.48 1,336.48 82.9K
11:17 1,336.64 1,336.64 1,336.64 1,336.64 12.0K
11:18 1,336.49 1,336.49 1,336.49 1,336.49 62.1K
11:19 1,336.99 1,336.99 1,336.99 1,336.99 35.2K
11:20 1,336.88 1,336.88 1,336.88 1,336.88 59.6K
11:21 1,336.85 1,336.85 1,336.85 1,336.85 20.9K
11:22 1,336.78 1,336.78 1,336.78 1,336.78 17.3K
11:23 1,336.81 1,336.81 1,336.81 1,336.81 23.0K
11:24 1,336.98 1,336.98 1,336.98 1,336.98 28.5K
11:25 1,336.93 1,336.93 1,336.93 1,336.93 42.8K
11:26 1,337.26 1,337.26 1,337.26 1,337.26 32.1K
11:27 1,337.28 1,337.28 1,337.28 1,337.28 8.5K
11:28 1,337.13 1,337.13 1,337.13 1,337.13 24.4K
11:29 1,336.66 1,336.66 1,336.66 1,336.66 36.2K
11:30 1,337.31 1,337.31 1,337.31 1,337.31 37.5K
11:31 1,337.28 1,337.28 1,337.28 1,337.28 12.7K
11:32 1,336.94 1,336.94 1,336.94 1,336.94 16.7K
11:33 1,337.55 1,337.55 1,337.55 1,337.55 504.3K
11:34 1,337.70 1,337.70 1,337.70 1,337.70 29.5K
11:35 1,338.15 1,338.15 1,338.15 1,338.15 22.2K
11:36 1,338.42 1,338.42 1,338.42 1,338.42 60.6K
11:37 1,338.26 1,338.26 1,338.26 1,338.26 24.5K
11:38 1,338.54 1,338.54 1,338.54 1,338.54 115.1K
11:39 1,338.43 1,338.43 1,338.43 1,338.43 15.6K
11:40 1,338.32 1,338.32 1,338.32 1,338.32 15.2K
11:41 1,338.71 1,338.71 1,338.71 1,338.71 29.4K
11:42 1,338.64 1,338.64 1,338.64 1,338.64 19.5K
11:43 1,337.31 1,337.31 1,337.31 1,337.31 15.8K
11:44 1,336.87 1,336.87 1,336.87 1,336.87 35.7K
11:45 1,336.93 1,336.93 1,336.93 1,336.93 18.0K
11:46 1,336.75 1,336.75 1,336.75 1,336.75 23.8K
11:47 1,336.96 1,336.96 1,336.96 1,336.96 40.7K
11:48 1,337.00 1,337.00 1,337.00 1,337.00 22.6K
11:49 1,337.87 1,337.87 1,337.87 1,337.87 45.9K
11:50 1,337.98 1,337.98 1,337.98 1,337.98 46.3K
11:51 1,338.30 1,338.30 1,338.30 1,338.30 59.3K
11:52 1,337.95 1,337.95 1,337.95 1,337.95 60.9K
11:53 1,337.63 1,337.63 1,337.63 1,337.63 9.6K
11:54 1,337.55 1,337.55 1,337.55 1,337.55 18.4K
11:55 1,337.86 1,337.86 1,337.86 1,337.86 9.8K
11:56 1,337.88 1,337.88 1,337.88 1,337.88 14.2K
11:57 1,337.66 1,337.66 1,337.66 1,337.66 24.1K
11:58 1,338.29 1,338.29 1,338.29 1,338.29 13.7K
11:59 1,338.27 1,338.27 1,338.27 1,338.27 80.7K
12:00 1,338.45 1,338.45 1,338.45 1,338.45 27.3K
12:01 1,338.38 1,338.38 1,338.38 1,338.38 16.8K
12:02 1,338.30 1,338.30 1,338.30 1,338.30 8.2K
12:03 1,338.68 1,338.68 1,338.68 1,338.68 9.4K
12:04 1,338.56 1,338.56 1,338.56 1,338.56 13.4K
12:05 1,339.02 1,339.02 1,339.02 1,339.02 28.4K
12:06 1,338.76 1,338.76 1,338.76 1,338.76 18.8K
12:07 1,339.17 1,339.17 1,339.17 1,339.17 19.9K
12:08 1,339.43 1,339.43 1,339.43 1,339.43 9.1K
12:09 1,339.67 1,339.67 1,339.67 1,339.67 35.8K
12:10 1,339.63 1,339.63 1,339.63 1,339.63 12.5K
12:11 1,339.48 1,339.48 1,339.48 1,339.48 14.6K
12:12 1,338.85 1,338.85 1,338.85 1,338.85 114.0K
12:13 1,338.83 1,338.83 1,338.83 1,338.83 29.1K
12:14 1,339.00 1,339.00 1,339.00 1,339.00 29.9K
12:15 1,339.01 1,339.01 1,339.01 1,339.01 36.4K
12:16 1,338.72 1,338.72 1,338.72 1,338.72 16.7K
12:17 1,338.83 1,338.83 1,338.83 1,338.83 12.3K
12:18 1,339.14 1,339.14 1,339.14 1,339.14 41.3K
12:19 1,338.95 1,338.95 1,338.95 1,338.95 11.4K
12:20 1,338.29 1,338.29 1,338.29 1,338.29 14.0K
12:21 1,338.31 1,338.31 1,338.31 1,338.31 12.5K
12:22 1,338.34 1,338.34 1,338.34 1,338.34 64.5K
12:23 1,338.30 1,338.30 1,338.30 1,338.30 15.0K
12:24 1,338.33 1,338.33 1,338.33 1,338.33 20.6K
12:25 1,338.23 1,338.23 1,338.23 1,338.23 113.4K
12:26 1,338.38 1,338.38 1,338.38 1,338.38 17.0K
12:27 1,338.11 1,338.11 1,338.11 1,338.11 14.2K
12:28 1,337.66 1,337.66 1,337.66 1,337.66 24.5K
12:29 1,337.65 1,337.65 1,337.65 1,337.65 16.4K
12:30 1,337.76 1,337.76 1,337.76 1,337.76 12.3K
12:31 1,338.63 1,338.63 1,338.63 1,338.63 41.7K
12:32 1,338.28 1,338.28 1,338.28 1,338.28 12.2K
12:33 1,338.24 1,338.24 1,338.24 1,338.24 9.7K
12:34 1,338.33 1,338.33 1,338.33 1,338.33 7.3K
12:35 1,337.83 1,337.83 1,337.83 1,337.83 22.7K
12:36 1,337.53 1,337.53 1,337.53 1,337.53 15.0K
12:37 1,337.46 1,337.46 1,337.46 1,337.46 22.4K
12:38 1,337.71 1,337.71 1,337.71 1,337.71 14.0K
12:39 1,337.56 1,337.56 1,337.56 1,337.56 6.2K
12:40 1,338.55 1,338.55 1,338.55 1,338.55 9.7K
12:41 1,338.62 1,338.62 1,338.62 1,338.62 11.0K
12:42 1,338.23 1,338.23 1,338.23 1,338.23 50.0K
12:43 1,337.91 1,337.91 1,337.91 1,337.91 19.0K
12:44 1,337.99 1,337.99 1,337.99 1,337.99 16.9K
12:45 1,337.99 1,337.99 1,337.99 1,337.99 19.0K
12:46 1,338.00 1,338.00 1,338.00 1,338.00 5.0K
12:47 1,337.62 1,337.62 1,337.62 1,337.62 91.6K
12:48 1,337.79 1,337.79 1,337.79 1,337.79 11.0K
12:49 1,336.17 1,336.17 1,336.17 1,336.17 23.1K
12:50 1,335.97 1,335.97 1,335.97 1,335.97 32.8K
12:51 1,336.05 1,336.05 1,336.05 1,336.05 22.1K
12:52 1,336.01 1,336.01 1,336.01 1,336.01 96.4K
12:53 1,335.77 1,335.77 1,335.77 1,335.77 15.1K
12:54 1,335.58 1,335.58 1,335.58 1,335.58 31.0K
12:55 1,335.59 1,335.59 1,335.59 1,335.59 29.0K
12:56 1,335.76 1,335.76 1,335.76 1,335.76 11.7K
12:57 1,335.48 1,335.48 1,335.48 1,335.48 19.3K
12:58 1,335.43 1,335.43 1,335.43 1,335.43 13.6K
12:59 1,335.28 1,335.28 1,335.28 1,335.28 9.5K
13:00 1,334.45 1,334.45 1,334.45 1,334.45 22.0K
13:01 1,334.46 1,334.46 1,334.46 1,334.46 18.9K
13:02 1,333.87 1,333.87 1,333.87 1,333.87 19.5K
13:03 1,333.45 1,333.45 1,333.45 1,333.45 14.3K
13:04 1,333.38 1,333.38 1,333.38 1,333.38 16.5K
13:05 1,332.07 1,332.07 1,332.07 1,332.07 14.2K
13:06 1,331.97 1,331.97 1,331.97 1,331.97 26.9K
13:07 1,332.99 1,332.99 1,332.99 1,332.99 14.2K
13:08 1,333.22 1,333.22 1,333.22 1,333.22 6.9K
13:09 1,333.39 1,333.39 1,333.39 1,333.39 62.5K
13:10 1,333.07 1,333.07 1,333.07 1,333.07 44.9K
13:11 1,333.13 1,333.13 1,333.13 1,333.13 26.1K
13:12 1,333.01 1,333.01 1,333.01 1,333.01 17.3K
13:13 1,333.67 1,333.67 1,333.67 1,333.67 15.5K
13:14 1,333.58 1,333.58 1,333.58 1,333.58 14.2K
13:15 1,333.38 1,333.38 1,333.38 1,333.38 16.1K
13:16 1,333.47 1,333.47 1,333.47 1,333.47 10.1K
13:17 1,333.51 1,333.51 1,333.51 1,333.51 37.3K
13:18 1,334.14 1,334.14 1,334.14 1,334.14 9.9K
13:19 1,333.84 1,333.84 1,333.84 1,333.84 5.4K
13:20 1,333.31 1,333.31 1,333.31 1,333.31 49.1K
13:21 1,332.73 1,332.73 1,332.73 1,332.73 21.2K
13:22 1,332.76 1,332.76 1,332.76 1,332.76 122.7K
13:23 1,332.54 1,332.54 1,332.54 1,332.54 27.7K
13:24 1,333.01 1,333.01 1,333.01 1,333.01 24.5K
13:25 1,333.59 1,333.59 1,333.59 1,333.59 24.0K
13:26 1,333.70 1,333.70 1,333.70 1,333.70 141.1K
13:27 1,331.08 1,331.08 1,331.08 1,331.08 112.0K
13:28 1,329.32 1,329.32 1,329.32 1,329.32 64.9K
13:29 1,330.30 1,330.30 1,330.30 1,330.30 48.5K
13:30 1,330.29 1,330.29 1,330.29 1,330.29 45.4K
13:31 1,330.75 1,330.75 1,330.75 1,330.75 37.1K
13:32 1,331.02 1,331.02 1,331.02 1,331.02 166.8K
13:33 1,330.80 1,330.80 1,330.80 1,330.80 18.4K
13:34 1,330.99 1,330.99 1,330.99 1,330.99 38.4K
13:35 1,330.80 1,330.80 1,330.80 1,330.80 140.8K
13:36 1,331.11 1,331.11 1,331.11 1,331.11 26.3K
13:37 1,331.19 1,331.19 1,331.19 1,331.19 9.4K
13:38 1,331.12 1,331.12 1,331.12 1,331.12 12.5K
13:39 1,330.49 1,330.49 1,330.49 1,330.49 11.5K
13:40 1,330.42 1,330.42 1,330.42 1,330.42 9.4K
13:41 1,329.58 1,329.58 1,329.58 1,329.58 21.9K
13:42 1,329.65 1,329.65 1,329.65 1,329.65 12.5K
13:43 1,329.75 1,329.75 1,329.75 1,329.75 17.5K
13:44 1,330.17 1,330.17 1,330.17 1,330.17 83.3K
13:45 1,330.32 1,330.32 1,330.32 1,330.32 16.8K
13:46 1,330.07 1,330.07 1,330.07 1,330.07 32.7K
13:47 1,330.56 1,330.56 1,330.56 1,330.56 17.8K
13:48 1,330.10 1,330.10 1,330.10 1,330.10 34.1K
13:49 1,330.25 1,330.25 1,330.25 1,330.25 21.0K
13:50 1,329.73 1,329.73 1,329.73 1,329.73 11.3K
13:51 1,329.52 1,329.52 1,329.52 1,329.52 53.8K
13:52 1,329.33 1,329.33 1,329.33 1,329.33 36.7K
13:53 1,329.40 1,329.40 1,329.40 1,329.40 10.4K
13:54 1,329.54 1,329.54 1,329.54 1,329.54 9.6K
13:55 1,328.69 1,328.69 1,328.69 1,328.69 31.0K
13:56 1,328.85 1,328.85 1,328.85 1,328.85 9.0K
13:57 1,328.73 1,328.73 1,328.73 1,328.73 18.2K
13:58 1,327.18 1,327.18 1,327.18 1,327.18 57.1K
13:59 1,327.31 1,327.31 1,327.31 1,327.31 57.8K
14:00 1,326.75 1,326.75 1,326.75 1,326.75 215.9K
14:01 1,326.60 1,326.60 1,326.60 1,326.60 15.1K
14:02 1,326.50 1,326.50 1,326.50 1,326.50 8.4K
14:03 1,326.30 1,326.30 1,326.30 1,326.30 37.4K
14:04 1,326.00 1,326.00 1,326.00 1,326.00 7.9K
14:05 1,326.35 1,326.35 1,326.35 1,326.35 9.4K
14:06 1,326.40 1,326.40 1,326.40 1,326.40 17.1K
14:07 1,326.46 1,326.46 1,326.46 1,326.46 9.5K
14:08 1,326.90 1,326.90 1,326.90 1,326.90 14.1K
14:09 1,326.08 1,326.08 1,326.08 1,326.08 12.5K
14:10 1,325.83 1,325.83 1,325.83 1,325.83 21.2K
14:11 1,325.26 1,325.26 1,325.26 1,325.26 11.1K
14:12 1,325.42 1,325.42 1,325.42 1,325.42 28.3K
14:14 1,326.21 1,326.21 1,326.21 1,326.21 23.8K
14:15 1,326.02 1,326.02 1,326.02 1,326.02 5.4K
14:16 1,326.24 1,326.24 1,326.24 1,326.24 9.4K
14:17 1,326.67 1,326.67 1,326.67 1,326.67 63.2K
14:18 1,326.95 1,326.95 1,326.95 1,326.95 15.8K
14:19 1,326.54 1,326.54 1,326.54 1,326.54 13.9K
14:20 1,326.05 1,326.05 1,326.05 1,326.05 7.4K
14:21 1,326.06 1,326.06 1,326.06 1,326.06 22.8K
14:22 1,326.13 1,326.13 1,326.13 1,326.13 10.9K
14:23 1,326.49 1,326.49 1,326.49 1,326.49 14.1K
14:24 1,327.48 1,327.48 1,327.48 1,327.48 19.1K
14:25 1,329.36 1,329.36 1,329.36 1,329.36 39.7K
14:26 1,329.41 1,329.41 1,329.41 1,329.41 60.9K
14:27 1,329.79 1,329.79 1,329.79 1,329.79 29.7K
14:28 1,330.13 1,330.13 1,330.13 1,330.13 21.7K
14:29 1,330.06 1,330.06 1,330.06 1,330.06 27.1K
14:30 1,330.31 1,330.31 1,330.31 1,330.31 12.7K
14:31 1,331.02 1,331.02 1,331.02 1,331.02 22.9K
14:32 1,331.55 1,331.55 1,331.55 1,331.55 23.8K
14:33 1,332.19 1,332.19 1,332.19 1,332.19 12.7K
14:34 1,332.43 1,332.43 1,332.43 1,332.43 32.5K
14:35 1,332.24 1,332.24 1,332.24 1,332.24 13.8K
14:36 1,332.76 1,332.76 1,332.76 1,332.76 27.7K
14:37 1,333.39 1,333.39 1,333.39 1,333.39 18.7K
14:38 1,334.04 1,334.04 1,334.04 1,334.04 86.0K
14:39 1,334.41 1,334.41 1,334.41 1,334.41 17.1K
14:40 1,335.17 1,335.17 1,335.17 1,335.17 138.1K
14:41 1,334.95 1,334.95 1,334.95 1,334.95 129.2K
14:42 1,335.68 1,335.68 1,335.68 1,335.68 22.2K
14:43 1,336.21 1,336.21 1,336.21 1,336.21 43.9K
14:44 1,335.98 1,335.98 1,335.98 1,335.98 15.5K
14:45 1,335.81 1,335.81 1,335.81 1,335.81 27.9K
14:46 1,334.96 1,334.96 1,334.96 1,334.96 16.1K
14:47 1,335.27 1,335.27 1,335.27 1,335.27 22.7K
14:48 1,334.85 1,334.85 1,334.85 1,334.85 22.3K
14:49 1,335.07 1,335.07 1,335.07 1,335.07 15.5K
14:50 1,335.38 1,335.38 1,335.38 1,335.38 9.2K
14:51 1,335.04 1,335.04 1,335.04 1,335.04 9.7K
14:52 1,335.11 1,335.11 1,335.11 1,335.11 25.0K
14:53 1,335.33 1,335.33 1,335.33 1,335.33 19.1K
14:54 1,335.12 1,335.12 1,335.12 1,335.12 15.9K
14:55 1,334.86 1,334.86 1,334.86 1,334.86 16.0K
14:56 1,334.75 1,334.75 1,334.75 1,334.75 21.0K
14:57 1,334.59 1,334.59 1,334.59 1,334.59 37.1K
14:58 1,334.14 1,334.14 1,334.14 1,334.14 29.6K
14:59 1,334.71 1,334.71 1,334.71 1,334.71 19.6K
15:00 1,334.70 1,334.70 1,334.70 1,334.70 45.0K
15:01 1,334.94 1,334.94 1,334.94 1,334.94 14.1K
15:02 1,334.28 1,334.28 1,334.28 1,334.28 14.7K
15:03 1,333.66 1,333.66 1,333.66 1,333.66 27.7K
15:04 1,334.07 1,334.07 1,334.07 1,334.07 11.0K
15:05 1,333.95 1,333.95 1,333.95 1,333.95 12.1K
15:06 1,333.81 1,333.81 1,333.81 1,333.81 17.7K
15:07 1,334.05 1,334.05 1,334.05 1,334.05 16.6K
15:08 1,334.51 1,334.51 1,334.51 1,334.51 15.3K
15:09 1,334.76 1,334.76 1,334.76 1,334.76 16.0K
15:10 1,334.80 1,334.80 1,334.80 1,334.80 30.9K
15:11 1,334.03 1,334.03 1,334.03 1,334.03 65.7K
15:12 1,333.86 1,333.86 1,333.86 1,333.86 19.1K
15:13 1,333.62 1,333.62 1,333.62 1,333.62 11.7K
15:14 1,333.38 1,333.38 1,333.38 1,333.38 24.4K
15:15 1,332.60 1,332.60 1,332.60 1,332.60 12.5K
15:16 1,333.11 1,333.11 1,333.11 1,333.11 58.3K
15:17 1,334.51 1,334.51 1,334.51 1,334.51 34.6K
15:18 1,334.48 1,334.48 1,334.48 1,334.48 11.0K
15:19 1,334.20 1,334.20 1,334.20 1,334.20 17.6K
15:20 1,334.85 1,334.85 1,334.85 1,334.85 28.5K
15:21 1,334.58 1,334.58 1,334.58 1,334.58 77.4K
15:22 1,334.35 1,334.35 1,334.35 1,334.35 10.2K
15:23 1,334.85 1,334.85 1,334.85 1,334.85 26.8K
15:24 1,334.99 1,334.99 1,334.99 1,334.99 19.7K
15:25 1,334.08 1,334.08 1,334.08 1,334.08 18.7K
15:26 1,332.09 1,332.09 1,332.09 1,332.09 27.0K
15:27 1,333.12 1,333.12 1,333.12 1,333.12 37.4K
15:28 1,332.39 1,332.39 1,332.39 1,332.39 19.3K
15:29 1,332.30 1,332.30 1,332.30 1,332.30 46.8K
15:30 1,335.30 1,335.30 1,335.30 1,335.30 71.4K
15:31 1,336.00 1,336.00 1,336.00 1,336.00 50.6K
15:32 1,336.66 1,336.66 1,336.66 1,336.66 75.5K
15:33 1,335.85 1,335.85 1,335.85 1,335.85 35.4K
15:34 1,336.05 1,336.05 1,336.05 1,336.05 27.0K
15:35 1,335.37 1,335.37 1,335.37 1,335.37 55.8K
15:36 1,335.25 1,335.25 1,335.25 1,335.25 47.6K
15:37 1,335.46 1,335.46 1,335.46 1,335.46 29.6K
15:38 1,335.22 1,335.22 1,335.22 1,335.22 24.2K
15:39 1,334.98 1,334.98 1,334.98 1,334.98 44.4K
15:40 1,335.00 1,335.00 1,335.00 1,335.00 43.1K
15:41 1,335.03 1,335.03 1,335.03 1,335.03 19.9K
15:42 1,334.86 1,334.86 1,334.86 1,334.86 41.6K
15:43 1,334.46 1,334.46 1,334.46 1,334.46 19.8K
15:44 1,333.51 1,333.51 1,333.51 1,333.51 58.4K
15:45 1,334.31 1,334.31 1,334.31 1,334.31 40.5K
15:46 1,334.97 1,334.97 1,334.97 1,334.97 28.4K
15:47 1,334.78 1,334.78 1,334.78 1,334.78 26.1K
15:48 1,335.46 1,335.46 1,335.46 1,335.46 39.5K
15:49 1,335.47 1,335.47 1,335.47 1,335.47 27.5K
15:50 1,335.98 1,335.98 1,335.98 1,335.98 24.9K
15:51 1,336.00 1,336.00 1,336.00 1,336.00 33.0K
15:52 1,335.97 1,335.97 1,335.97 1,335.97 18.7K
15:53 1,335.15 1,335.15 1,335.15 1,335.15 57.2K
15:54 1,335.01 1,335.01 1,335.01 1,335.01 41.2K
15:55 1,335.31 1,335.31 1,335.31 1,335.31 61.0K
15:56 1,335.93 1,335.93 1,335.93 1,335.93 12.7K
15:57 1,335.72 1,335.72 1,335.72 1,335.72 65.7K
15:58 1,336.19 1,336.19 1,336.19 1,336.19 16.4K
15:59 1,336.86 1,336.86 1,336.86 1,336.86 29.8K
16:00 1,336.51 1,336.51 1,336.51 1,336.51 21.0K
16:01 1,336.59 1,336.59 1,336.59 1,336.59 19.3K
16:02 1,336.44 1,336.44 1,336.44 1,336.44 35.4K
16:03 1,335.74 1,335.74 1,335.74 1,335.74 11.2K
16:04 1,336.19 1,336.19 1,336.19 1,336.19 22.0K
16:05 1,335.26 1,335.26 1,335.26 1,335.26 29.9K
16:06 1,335.21 1,335.21 1,335.21 1,335.21 21.8K
16:07 1,334.91 1,334.91 1,334.91 1,334.91 25.4K
16:08 1,334.33 1,334.33 1,334.33 1,334.33 49.4K
16:09 1,334.86 1,334.86 1,334.86 1,334.86 23.4K
16:10 1,335.05 1,335.05 1,335.05 1,335.05 55.9K
16:11 1,335.15 1,335.15 1,335.15 1,335.15 47.0K
16:12 1,335.16 1,335.16 1,335.16 1,335.16 30.8K
16:13 1,334.97 1,334.97 1,334.97 1,334.97 26.0K
16:14 1,334.80 1,334.80 1,334.80 1,334.80 34.5K
16:15 1,334.33 1,334.33 1,334.33 1,334.33 27.8K
16:16 1,334.22 1,334.22 1,334.22 1,334.22 25.5K
16:17 1,334.69 1,334.69 1,334.69 1,334.69 16.7K
16:18 1,334.35 1,334.35 1,334.35 1,334.35 19.9K
16:19 1,334.27 1,334.27 1,334.27 1,334.27 48.4K
16:20 1,332.98 1,332.98 1,332.98 1,332.98 47.1K
16:21 1,333.38 1,333.38 1,333.38 1,333.38 13.0K
16:22 1,333.56 1,333.56 1,333.56 1,333.56 32.5K
16:23 1,334.01 1,334.01 1,334.01 1,334.01 36.2K
16:24 1,332.60 1,332.60 1,332.60 1,332.60 47.4K
16:25 1,332.17 1,332.17 1,332.17 1,332.17 61.8K
16:26 1,332.40 1,332.40 1,332.40 1,332.40 38.9K
16:27 1,332.62 1,332.62 1,332.62 1,332.62 35.5K
16:28 1,332.33 1,332.33 1,332.33 1,332.33 28.8K
16:29 1,332.61 1,332.61 1,332.61 1,332.61 30.4K
16:30 1,332.75 1,332.75 1,332.75 1,332.75 31.0K
16:31 1,332.52 1,332.52 1,332.52 1,332.52 37.6K
16:32 1,333.13 1,333.13 1,333.13 1,333.13 33.4K
16:33 1,333.64 1,333.64 1,333.64 1,333.64 74.9K
16:34 1,333.17 1,333.17 1,333.17 1,333.17 42.8K
16:35 1,333.01 1,333.01 1,333.01 1,333.01 51.6K
16:36 1,332.06 1,332.06 1,332.06 1,332.06 46.1K
16:37 1,332.38 1,332.38 1,332.38 1,332.38 42.4K
16:38 1,332.56 1,332.56 1,332.56 1,332.56 79.9K
16:39 1,332.68 1,332.68 1,332.68 1,332.68 34.9K
16:40 1,332.35 1,332.35 1,332.35 1,332.35 42.9K
16:41 1,333.19 1,333.19 1,333.19 1,333.19 52.3K
16:42 1,332.98 1,332.98 1,332.98 1,332.98 36.7K
16:43 1,333.74 1,333.74 1,333.74 1,333.74 33.4K
16:44 1,334.53 1,334.53 1,334.53 1,334.53 99.6K
16:45 1,335.00 1,335.00 1,335.00 1,335.00 33.4K
16:46 1,335.03 1,335.03 1,335.03 1,335.03 58.4K
16:47 1,334.72 1,334.72 1,334.72 1,334.72 29.1K
16:48 1,334.50 1,334.50 1,334.50 1,334.50 51.2K
16:49 1,334.96 1,334.96 1,334.96 1,334.96 62.4K
16:50 1,335.23 1,335.23 1,335.23 1,335.23 92.1K
16:51 1,335.09 1,335.09 1,335.09 1,335.09 79.8K
16:52 1,335.17 1,335.17 1,335.17 1,335.17 35.2K
16:53 1,335.56 1,335.56 1,335.56 1,335.56 47.2K
16:54 1,334.47 1,334.47 1,334.47 1,334.47 51.1K
16:55 1,334.54 1,334.54 1,334.54 1,334.54 43.3K
16:59 1,333.99 1,333.99 1,333.99 1,333.99 7,178.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし