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 1,311.34 1,311.34 1,311.34 1,311.34 768.2K
09:01 1,317.63 1,317.63 1,317.63 1,317.63 285.7K
09:02 1,313.70 1,313.70 1,313.70 1,313.70 239.6K
09:03 1,312.54 1,312.54 1,312.54 1,312.54 246.2K
09:04 1,312.61 1,312.61 1,312.61 1,312.61 171.8K
09:05 1,314.25 1,314.25 1,314.25 1,314.25 161.7K
09:06 1,311.06 1,311.06 1,311.06 1,311.06 173.4K
09:07 1,311.85 1,311.85 1,311.85 1,311.85 122.8K
09:08 1,312.92 1,312.92 1,312.92 1,312.92 103.7K
09:09 1,311.59 1,311.59 1,311.59 1,311.59 79.3K
09:10 1,312.63 1,312.63 1,312.63 1,312.63 185.8K
09:11 1,314.21 1,314.21 1,314.21 1,314.21 125.6K
09:12 1,313.02 1,313.02 1,313.02 1,313.02 100.1K
09:13 1,311.71 1,311.71 1,311.71 1,311.71 93.6K
09:14 1,312.64 1,312.64 1,312.64 1,312.64 84.7K
09:15 1,312.63 1,312.63 1,312.63 1,312.63 123.6K
09:16 1,311.65 1,311.65 1,311.65 1,311.65 284.4K
09:17 1,308.94 1,308.94 1,308.94 1,308.94 77.1K
09:18 1,307.48 1,307.48 1,307.48 1,307.48 108.3K
09:19 1,309.68 1,309.68 1,309.68 1,309.68 109.9K
09:20 1,307.23 1,307.23 1,307.23 1,307.23 108.7K
09:21 1,308.17 1,308.17 1,308.17 1,308.17 108.4K
09:22 1,308.68 1,308.68 1,308.68 1,308.68 77.4K
09:23 1,307.69 1,307.69 1,307.69 1,307.69 158.4K
09:24 1,307.71 1,307.71 1,307.71 1,307.71 105.0K
09:25 1,308.33 1,308.33 1,308.33 1,308.33 106.4K
09:26 1,311.64 1,311.64 1,311.64 1,311.64 78.3K
09:27 1,316.20 1,316.20 1,316.20 1,316.20 112.7K
09:28 1,319.81 1,319.81 1,319.81 1,319.81 85.2K
09:29 1,319.09 1,319.09 1,319.09 1,319.09 56.1K
09:30 1,319.27 1,319.27 1,319.27 1,319.27 69.9K
09:31 1,318.76 1,318.76 1,318.76 1,318.76 86.8K
09:32 1,320.73 1,320.73 1,320.73 1,320.73 75.7K
09:33 1,321.19 1,321.19 1,321.19 1,321.19 70.2K
09:34 1,322.31 1,322.31 1,322.31 1,322.31 78.4K
09:35 1,322.56 1,322.56 1,322.56 1,322.56 94.7K
09:36 1,321.79 1,321.79 1,321.79 1,321.79 49.0K
09:37 1,321.29 1,321.29 1,321.29 1,321.29 68.4K
09:38 1,320.67 1,320.67 1,320.67 1,320.67 40.5K
09:39 1,319.79 1,319.79 1,319.79 1,319.79 56.4K
09:40 1,319.86 1,319.86 1,319.86 1,319.86 41.1K
09:41 1,318.71 1,318.71 1,318.71 1,318.71 39.4K
09:42 1,317.82 1,317.82 1,317.82 1,317.82 30.6K
09:43 1,318.21 1,318.21 1,318.21 1,318.21 33.6K
09:44 1,317.55 1,317.55 1,317.55 1,317.55 59.0K
09:45 1,318.48 1,318.48 1,318.48 1,318.48 66.4K
09:46 1,318.20 1,318.20 1,318.20 1,318.20 39.6K
09:47 1,318.33 1,318.33 1,318.33 1,318.33 63.2K
09:48 1,316.83 1,316.83 1,316.83 1,316.83 45.9K
09:49 1,316.91 1,316.91 1,316.91 1,316.91 68.9K
09:50 1,316.38 1,316.38 1,316.38 1,316.38 47.3K
09:51 1,315.81 1,315.81 1,315.81 1,315.81 34.8K
09:52 1,313.13 1,313.13 1,313.13 1,313.13 65.6K
09:53 1,312.34 1,312.34 1,312.34 1,312.34 69.2K
09:54 1,311.50 1,311.50 1,311.50 1,311.50 82.2K
09:55 1,311.70 1,311.70 1,311.70 1,311.70 40.6K
09:56 1,311.26 1,311.26 1,311.26 1,311.26 73.2K
09:57 1,313.31 1,313.31 1,313.31 1,313.31 95.3K
09:58 1,316.27 1,316.27 1,316.27 1,316.27 34.8K
09:59 1,315.47 1,315.47 1,315.47 1,315.47 43.4K
10:00 1,315.02 1,315.02 1,315.02 1,315.02 46.8K
10:01 1,313.54 1,313.54 1,313.54 1,313.54 24.0K
10:02 1,316.00 1,316.00 1,316.00 1,316.00 46.7K
10:03 1,317.48 1,317.48 1,317.48 1,317.48 43.1K
10:04 1,317.09 1,317.09 1,317.09 1,317.09 36.6K
10:05 1,316.52 1,316.52 1,316.52 1,316.52 41.3K
10:06 1,315.50 1,315.50 1,315.50 1,315.50 34.2K
10:07 1,315.71 1,315.71 1,315.71 1,315.71 48.7K
10:08 1,315.78 1,315.78 1,315.78 1,315.78 39.9K
10:09 1,317.73 1,317.73 1,317.73 1,317.73 33.9K
10:10 1,317.66 1,317.66 1,317.66 1,317.66 79.4K
10:11 1,317.10 1,317.10 1,317.10 1,317.10 24.2K
10:12 1,315.72 1,315.72 1,315.72 1,315.72 88.3K
10:13 1,315.86 1,315.86 1,315.86 1,315.86 50.3K
10:14 1,316.11 1,316.11 1,316.11 1,316.11 25.7K
10:15 1,316.48 1,316.48 1,316.48 1,316.48 56.8K
10:16 1,316.54 1,316.54 1,316.54 1,316.54 20.7K
10:17 1,316.92 1,316.92 1,316.92 1,316.92 32.8K
10:18 1,316.60 1,316.60 1,316.60 1,316.60 37.4K
10:19 1,314.62 1,314.62 1,314.62 1,314.62 59.6K
10:20 1,315.00 1,315.00 1,315.00 1,315.00 39.8K
10:21 1,315.68 1,315.68 1,315.68 1,315.68 32.9K
10:22 1,316.80 1,316.80 1,316.80 1,316.80 27.1K
10:23 1,317.23 1,317.23 1,317.23 1,317.23 23.8K
10:24 1,317.71 1,317.71 1,317.71 1,317.71 47.1K
10:25 1,317.67 1,317.67 1,317.67 1,317.67 36.2K
10:26 1,317.63 1,317.63 1,317.63 1,317.63 39.8K
10:27 1,318.42 1,318.42 1,318.42 1,318.42 21.8K
10:28 1,318.37 1,318.37 1,318.37 1,318.37 33.3K
10:29 1,318.45 1,318.45 1,318.45 1,318.45 46.4K
10:30 1,319.09 1,319.09 1,319.09 1,319.09 34.6K
10:31 1,319.54 1,319.54 1,319.54 1,319.54 25.0K
10:32 1,318.98 1,318.98 1,318.98 1,318.98 43.4K
10:33 1,319.70 1,319.70 1,319.70 1,319.70 63.8K
10:34 1,320.78 1,320.78 1,320.78 1,320.78 58.5K
10:35 1,321.04 1,321.04 1,321.04 1,321.04 16.6K
10:36 1,320.67 1,320.67 1,320.67 1,320.67 32.5K
10:37 1,320.24 1,320.24 1,320.24 1,320.24 54.1K
10:38 1,320.28 1,320.28 1,320.28 1,320.28 15.5K
10:39 1,321.37 1,321.37 1,321.37 1,321.37 43.4K
10:40 1,321.91 1,321.91 1,321.91 1,321.91 72.1K
10:41 1,321.67 1,321.67 1,321.67 1,321.67 42.4K
10:42 1,321.48 1,321.48 1,321.48 1,321.48 50.0K
10:43 1,321.32 1,321.32 1,321.32 1,321.32 27.3K
10:44 1,321.20 1,321.20 1,321.20 1,321.20 29.3K
10:45 1,321.74 1,321.74 1,321.74 1,321.74 31.4K
10:46 1,322.38 1,322.38 1,322.38 1,322.38 26.4K
10:47 1,321.48 1,321.48 1,321.48 1,321.48 24.5K
10:48 1,323.31 1,323.31 1,323.31 1,323.31 33.9K
10:49 1,323.02 1,323.02 1,323.02 1,323.02 25.8K
10:50 1,323.09 1,323.09 1,323.09 1,323.09 40.3K
10:51 1,323.96 1,323.96 1,323.96 1,323.96 29.8K
10:52 1,324.10 1,324.10 1,324.10 1,324.10 28.5K
10:53 1,322.94 1,322.94 1,322.94 1,322.94 14.8K
10:54 1,323.31 1,323.31 1,323.31 1,323.31 58.3K
10:55 1,322.95 1,322.95 1,322.95 1,322.95 12.8K
10:56 1,323.09 1,323.09 1,323.09 1,323.09 25.8K
10:57 1,322.75 1,322.75 1,322.75 1,322.75 38.0K
10:58 1,322.69 1,322.69 1,322.69 1,322.69 49.2K
10:59 1,323.08 1,323.08 1,323.08 1,323.08 40.0K
11:00 1,324.17 1,324.17 1,324.17 1,324.17 51.1K
11:01 1,324.45 1,324.45 1,324.45 1,324.45 60.5K
11:02 1,325.06 1,325.06 1,325.06 1,325.06 29.2K
11:03 1,325.88 1,325.88 1,325.88 1,325.88 44.2K
11:04 1,326.02 1,326.02 1,326.02 1,326.02 26.3K
11:05 1,325.96 1,325.96 1,325.96 1,325.96 27.7K
11:06 1,325.64 1,325.64 1,325.64 1,325.64 11.3K
11:07 1,325.75 1,325.75 1,325.75 1,325.75 12.1K
11:08 1,326.62 1,326.62 1,326.62 1,326.62 25.0K
11:09 1,326.65 1,326.65 1,326.65 1,326.65 29.2K
11:10 1,326.70 1,326.70 1,326.70 1,326.70 70.4K
11:11 1,326.84 1,326.84 1,326.84 1,326.84 35.3K
11:12 1,326.27 1,326.27 1,326.27 1,326.27 78.9K
11:13 1,326.46 1,326.46 1,326.46 1,326.46 18.6K
11:14 1,324.83 1,324.83 1,324.83 1,324.83 19.8K
11:15 1,325.35 1,325.35 1,325.35 1,325.35 36.2K
11:16 1,325.61 1,325.61 1,325.61 1,325.61 30.7K
11:17 1,324.76 1,324.76 1,324.76 1,324.76 19.9K
11:18 1,325.37 1,325.37 1,325.37 1,325.37 14.0K
11:19 1,325.37 1,325.37 1,325.37 1,325.37 33.3K
11:20 1,324.82 1,324.82 1,324.82 1,324.82 23.6K
11:21 1,323.47 1,323.47 1,323.47 1,323.47 14.8K
11:22 1,323.74 1,323.74 1,323.74 1,323.74 49.4K
11:23 1,324.58 1,324.58 1,324.58 1,324.58 31.0K
11:24 1,324.51 1,324.51 1,324.51 1,324.51 82.8K
11:25 1,323.54 1,323.54 1,323.54 1,323.54 33.3K
11:26 1,324.26 1,324.26 1,324.26 1,324.26 17.4K
11:27 1,324.70 1,324.70 1,324.70 1,324.70 23.6K
11:28 1,325.79 1,325.79 1,325.79 1,325.79 45.4K
11:29 1,326.49 1,326.49 1,326.49 1,326.49 36.1K
11:30 1,324.64 1,324.64 1,324.64 1,324.64 43.8K
11:31 1,324.52 1,324.52 1,324.52 1,324.52 44.0K
11:32 1,325.80 1,325.80 1,325.80 1,325.80 32.7K
11:33 1,325.18 1,325.18 1,325.18 1,325.18 28.2K
11:34 1,324.43 1,324.43 1,324.43 1,324.43 43.4K
11:35 1,324.34 1,324.34 1,324.34 1,324.34 11.2K
11:36 1,323.35 1,323.35 1,323.35 1,323.35 55.5K
11:37 1,323.74 1,323.74 1,323.74 1,323.74 24.8K
11:38 1,323.95 1,323.95 1,323.95 1,323.95 29.6K
11:39 1,324.30 1,324.30 1,324.30 1,324.30 30.4K
11:40 1,324.20 1,324.20 1,324.20 1,324.20 46.1K
11:41 1,324.98 1,324.98 1,324.98 1,324.98 18.6K
11:42 1,327.46 1,327.46 1,327.46 1,327.46 54.9K
11:43 1,327.57 1,327.57 1,327.57 1,327.57 41.2K
11:44 1,327.08 1,327.08 1,327.08 1,327.08 34.1K
11:45 1,327.05 1,327.05 1,327.05 1,327.05 23.5K
11:46 1,327.11 1,327.11 1,327.11 1,327.11 27.2K
11:47 1,327.60 1,327.60 1,327.60 1,327.60 24.0K
11:48 1,328.74 1,328.74 1,328.74 1,328.74 21.0K
11:49 1,328.72 1,328.72 1,328.72 1,328.72 65.2K
11:50 1,328.55 1,328.55 1,328.55 1,328.55 44.7K
11:51 1,329.21 1,329.21 1,329.21 1,329.21 22.6K
11:52 1,328.99 1,328.99 1,328.99 1,328.99 53.9K
11:53 1,328.77 1,328.77 1,328.77 1,328.77 15.8K
11:54 1,328.28 1,328.28 1,328.28 1,328.28 17.4K
11:55 1,328.12 1,328.12 1,328.12 1,328.12 22.9K
11:56 1,329.57 1,329.57 1,329.57 1,329.57 40.0K
11:57 1,330.46 1,330.46 1,330.46 1,330.46 27.5K
11:58 1,330.15 1,330.15 1,330.15 1,330.15 27.4K
11:59 1,330.48 1,330.48 1,330.48 1,330.48 23.8K
12:00 1,332.21 1,332.21 1,332.21 1,332.21 32.4K
12:01 1,332.10 1,332.10 1,332.10 1,332.10 23.2K
12:02 1,332.11 1,332.11 1,332.11 1,332.11 23.7K
12:03 1,331.65 1,331.65 1,331.65 1,331.65 23.5K
12:04 1,331.70 1,331.70 1,331.70 1,331.70 25.8K
12:05 1,329.42 1,329.42 1,329.42 1,329.42 21.5K
12:06 1,329.51 1,329.51 1,329.51 1,329.51 17.8K
12:07 1,329.77 1,329.77 1,329.77 1,329.77 9.2K
12:08 1,330.18 1,330.18 1,330.18 1,330.18 9.4K
12:09 1,330.07 1,330.07 1,330.07 1,330.07 27.1K
12:10 1,329.02 1,329.02 1,329.02 1,329.02 12.3K
12:11 1,329.28 1,329.28 1,329.28 1,329.28 13.5K
12:12 1,329.17 1,329.17 1,329.17 1,329.17 24.0K
12:13 1,329.01 1,329.01 1,329.01 1,329.01 30.4K
12:14 1,328.93 1,328.93 1,328.93 1,328.93 9.8K
12:15 1,328.48 1,328.48 1,328.48 1,328.48 18.1K
12:16 1,328.76 1,328.76 1,328.76 1,328.76 16.5K
12:17 1,328.83 1,328.83 1,328.83 1,328.83 21.3K
12:18 1,328.43 1,328.43 1,328.43 1,328.43 26.8K
12:19 1,328.47 1,328.47 1,328.47 1,328.47 24.1K
12:20 1,328.50 1,328.50 1,328.50 1,328.50 17.5K
12:21 1,328.57 1,328.57 1,328.57 1,328.57 19.0K
12:22 1,328.82 1,328.82 1,328.82 1,328.82 57.1K
12:23 1,328.89 1,328.89 1,328.89 1,328.89 32.1K
12:24 1,329.37 1,329.37 1,329.37 1,329.37 15.4K
12:25 1,329.60 1,329.60 1,329.60 1,329.60 7.0K
12:26 1,329.57 1,329.57 1,329.57 1,329.57 28.5K
12:27 1,329.20 1,329.20 1,329.20 1,329.20 16.8K
12:28 1,329.55 1,329.55 1,329.55 1,329.55 18.7K
12:29 1,330.02 1,330.02 1,330.02 1,330.02 15.0K
12:30 1,329.30 1,329.30 1,329.30 1,329.30 19.9K
12:31 1,329.32 1,329.32 1,329.32 1,329.32 29.1K
12:32 1,329.04 1,329.04 1,329.04 1,329.04 17.8K
12:33 1,329.34 1,329.34 1,329.34 1,329.34 15.2K
12:34 1,329.40 1,329.40 1,329.40 1,329.40 22.9K
12:35 1,329.20 1,329.20 1,329.20 1,329.20 29.0K
12:36 1,329.44 1,329.44 1,329.44 1,329.44 45.7K
12:37 1,329.52 1,329.52 1,329.52 1,329.52 8.8K
12:38 1,329.62 1,329.62 1,329.62 1,329.62 20.6K
12:39 1,329.83 1,329.83 1,329.83 1,329.83 34.5K
12:40 1,329.26 1,329.26 1,329.26 1,329.26 15.1K
12:41 1,329.54 1,329.54 1,329.54 1,329.54 15.0K
12:42 1,329.38 1,329.38 1,329.38 1,329.38 18.8K
12:43 1,329.36 1,329.36 1,329.36 1,329.36 36.1K
12:44 1,329.65 1,329.65 1,329.65 1,329.65 172.8K
12:45 1,329.42 1,329.42 1,329.42 1,329.42 26.5K
12:46 1,328.71 1,328.71 1,328.71 1,328.71 23.9K
12:47 1,327.94 1,327.94 1,327.94 1,327.94 26.0K
12:48 1,327.73 1,327.73 1,327.73 1,327.73 53.7K
12:49 1,327.34 1,327.34 1,327.34 1,327.34 15.0K
12:50 1,327.71 1,327.71 1,327.71 1,327.71 31.6K
12:51 1,328.68 1,328.68 1,328.68 1,328.68 27.3K
12:52 1,329.31 1,329.31 1,329.31 1,329.31 15.4K
12:53 1,329.35 1,329.35 1,329.35 1,329.35 11.2K
12:54 1,329.69 1,329.69 1,329.69 1,329.69 45.3K
12:55 1,330.61 1,330.61 1,330.61 1,330.61 18.5K
12:56 1,331.20 1,331.20 1,331.20 1,331.20 18.6K
12:57 1,331.51 1,331.51 1,331.51 1,331.51 47.0K
12:58 1,331.83 1,331.83 1,331.83 1,331.83 22.5K
12:59 1,331.69 1,331.69 1,331.69 1,331.69 19.7K
13:00 1,331.42 1,331.42 1,331.42 1,331.42 34.0K
13:01 1,331.59 1,331.59 1,331.59 1,331.59 20.2K
13:02 1,332.37 1,332.37 1,332.37 1,332.37 20.8K
13:03 1,333.18 1,333.18 1,333.18 1,333.18 33.2K
13:04 1,332.73 1,332.73 1,332.73 1,332.73 32.5K
13:05 1,332.68 1,332.68 1,332.68 1,332.68 16.3K
13:06 1,332.34 1,332.34 1,332.34 1,332.34 9.7K
13:07 1,332.74 1,332.74 1,332.74 1,332.74 11.8K
13:08 1,332.21 1,332.21 1,332.21 1,332.21 25.3K
13:09 1,332.37 1,332.37 1,332.37 1,332.37 22.2K
13:10 1,332.13 1,332.13 1,332.13 1,332.13 12.0K
13:11 1,331.26 1,331.26 1,331.26 1,331.26 30.1K
13:12 1,330.31 1,330.31 1,330.31 1,330.31 35.4K
13:13 1,329.95 1,329.95 1,329.95 1,329.95 50.3K
13:14 1,329.89 1,329.89 1,329.89 1,329.89 23.9K
13:15 1,329.39 1,329.39 1,329.39 1,329.39 17.0K
13:16 1,329.35 1,329.35 1,329.35 1,329.35 18.3K
13:17 1,330.42 1,330.42 1,330.42 1,330.42 9.0K
13:18 1,330.96 1,330.96 1,330.96 1,330.96 20.9K
13:19 1,332.68 1,332.68 1,332.68 1,332.68 24.9K
13:20 1,333.52 1,333.52 1,333.52 1,333.52 32.4K
13:21 1,333.50 1,333.50 1,333.50 1,333.50 57.9K
13:22 1,333.42 1,333.42 1,333.42 1,333.42 19.1K
13:23 1,333.72 1,333.72 1,333.72 1,333.72 28.7K
13:24 1,332.88 1,332.88 1,332.88 1,332.88 17.8K
13:25 1,332.59 1,332.59 1,332.59 1,332.59 35.7K
13:26 1,332.41 1,332.41 1,332.41 1,332.41 167.1K
13:27 1,332.96 1,332.96 1,332.96 1,332.96 9.6K
13:28 1,333.49 1,333.49 1,333.49 1,333.49 13.8K
13:29 1,332.63 1,332.63 1,332.63 1,332.63 17.3K
13:30 1,332.38 1,332.38 1,332.38 1,332.38 36.1K
13:31 1,332.11 1,332.11 1,332.11 1,332.11 15.0K
13:32 1,332.18 1,332.18 1,332.18 1,332.18 12.8K
13:33 1,332.73 1,332.73 1,332.73 1,332.73 12.8K
13:34 1,333.04 1,333.04 1,333.04 1,333.04 17.6K
13:35 1,334.05 1,334.05 1,334.05 1,334.05 85.6K
13:36 1,334.49 1,334.49 1,334.49 1,334.49 22.0K
13:37 1,334.40 1,334.40 1,334.40 1,334.40 12.5K
13:38 1,334.29 1,334.29 1,334.29 1,334.29 11.4K
13:39 1,334.73 1,334.73 1,334.73 1,334.73 35.7K
13:40 1,334.64 1,334.64 1,334.64 1,334.64 12.0K
13:41 1,333.99 1,333.99 1,333.99 1,333.99 28.5K
13:42 1,333.53 1,333.53 1,333.53 1,333.53 31.1K
13:43 1,333.41 1,333.41 1,333.41 1,333.41 22.5K
13:44 1,333.28 1,333.28 1,333.28 1,333.28 11.8K
13:45 1,334.24 1,334.24 1,334.24 1,334.24 23.2K
13:46 1,334.69 1,334.69 1,334.69 1,334.69 31.1K
13:47 1,334.76 1,334.76 1,334.76 1,334.76 16.5K
13:48 1,334.44 1,334.44 1,334.44 1,334.44 25.1K
13:49 1,333.59 1,333.59 1,333.59 1,333.59 71.5K
13:50 1,333.85 1,333.85 1,333.85 1,333.85 12.9K
13:51 1,333.39 1,333.39 1,333.39 1,333.39 34.4K
13:52 1,334.97 1,334.97 1,334.97 1,334.97 40.8K
13:53 1,335.60 1,335.60 1,335.60 1,335.60 21.4K
13:54 1,334.91 1,334.91 1,334.91 1,334.91 10.4K
13:55 1,334.31 1,334.31 1,334.31 1,334.31 7.5K
13:56 1,335.00 1,335.00 1,335.00 1,335.00 10.6K
13:57 1,335.57 1,335.57 1,335.57 1,335.57 24.1K
13:58 1,335.01 1,335.01 1,335.01 1,335.01 22.5K
13:59 1,335.01 1,335.01 1,335.01 1,335.01 9.6K
14:00 1,335.15 1,335.15 1,335.15 1,335.15 19.0K
14:01 1,335.30 1,335.30 1,335.30 1,335.30 15.1K
14:02 1,335.37 1,335.37 1,335.37 1,335.37 20.8K
14:03 1,335.45 1,335.45 1,335.45 1,335.45 15.0K
14:04 1,334.99 1,334.99 1,334.99 1,334.99 15.7K
14:05 1,335.47 1,335.47 1,335.47 1,335.47 59.1K
14:06 1,335.15 1,335.15 1,335.15 1,335.15 74.7K
14:07 1,335.46 1,335.46 1,335.46 1,335.46 16.8K
14:08 1,335.52 1,335.52 1,335.52 1,335.52 12.5K
14:09 1,335.11 1,335.11 1,335.11 1,335.11 6.1K
14:10 1,335.84 1,335.84 1,335.84 1,335.84 9.6K
14:11 1,335.39 1,335.39 1,335.39 1,335.39 16.4K
14:12 1,336.12 1,336.12 1,336.12 1,336.12 15.0K
14:13 1,335.50 1,335.50 1,335.50 1,335.50 10.4K
14:14 1,335.92 1,335.92 1,335.92 1,335.92 14.7K
14:15 1,335.43 1,335.43 1,335.43 1,335.43 46.3K
14:16 1,335.24 1,335.24 1,335.24 1,335.24 28.4K
14:17 1,336.18 1,336.18 1,336.18 1,336.18 19.2K
14:18 1,336.31 1,336.31 1,336.31 1,336.31 14.9K
14:19 1,336.88 1,336.88 1,336.88 1,336.88 16.7K
14:20 1,337.15 1,337.15 1,337.15 1,337.15 159.3K
14:21 1,337.37 1,337.37 1,337.37 1,337.37 31.7K
14:22 1,337.61 1,337.61 1,337.61 1,337.61 42.6K
14:23 1,336.89 1,336.89 1,336.89 1,336.89 33.4K
14:24 1,336.72 1,336.72 1,336.72 1,336.72 36.9K
14:25 1,336.03 1,336.03 1,336.03 1,336.03 45.9K
14:26 1,335.90 1,335.90 1,335.90 1,335.90 19.3K
14:27 1,335.74 1,335.74 1,335.74 1,335.74 15.2K
14:28 1,336.03 1,336.03 1,336.03 1,336.03 19.7K
14:29 1,336.07 1,336.07 1,336.07 1,336.07 33.4K
14:30 1,336.29 1,336.29 1,336.29 1,336.29 26.4K
14:31 1,336.53 1,336.53 1,336.53 1,336.53 16.4K
14:32 1,336.44 1,336.44 1,336.44 1,336.44 21.6K
14:33 1,336.64 1,336.64 1,336.64 1,336.64 24.6K
14:34 1,336.36 1,336.36 1,336.36 1,336.36 13.3K
14:35 1,337.06 1,337.06 1,337.06 1,337.06 19.5K
14:36 1,336.97 1,336.97 1,336.97 1,336.97 33.6K
14:37 1,336.35 1,336.35 1,336.35 1,336.35 22.3K
14:38 1,334.66 1,334.66 1,334.66 1,334.66 108.9K
14:39 1,335.36 1,335.36 1,335.36 1,335.36 49.5K
14:40 1,337.50 1,337.50 1,337.50 1,337.50 38.6K
14:41 1,338.08 1,338.08 1,338.08 1,338.08 24.2K
14:42 1,339.41 1,339.41 1,339.41 1,339.41 113.3K
14:43 1,339.15 1,339.15 1,339.15 1,339.15 45.3K
14:44 1,338.63 1,338.63 1,338.63 1,338.63 42.7K
14:45 1,338.15 1,338.15 1,338.15 1,338.15 16.3K
14:46 1,333.50 1,333.50 1,333.50 1,333.50 44.6K
14:47 1,330.86 1,330.86 1,330.86 1,330.86 78.9K
14:48 1,326.08 1,326.08 1,326.08 1,326.08 201.7K
14:49 1,317.28 1,317.28 1,317.28 1,317.28 271.4K
14:50 1,322.37 1,322.37 1,322.37 1,322.37 188.9K
14:51 1,320.84 1,320.84 1,320.84 1,320.84 64.8K
14:52 1,318.37 1,318.37 1,318.37 1,318.37 133.0K
14:53 1,320.20 1,320.20 1,320.20 1,320.20 65.5K
14:54 1,317.86 1,317.86 1,317.86 1,317.86 41.4K
14:55 1,319.89 1,319.89 1,319.89 1,319.89 46.6K
14:56 1,319.56 1,319.56 1,319.56 1,319.56 47.4K
14:57 1,318.83 1,318.83 1,318.83 1,318.83 40.7K
14:58 1,317.05 1,317.05 1,317.05 1,317.05 38.0K
14:59 1,319.96 1,319.96 1,319.96 1,319.96 47.2K
15:00 1,318.56 1,318.56 1,318.56 1,318.56 41.7K
15:01 1,317.39 1,317.39 1,317.39 1,317.39 42.0K
15:02 1,321.78 1,321.78 1,321.78 1,321.78 36.9K
15:03 1,319.88 1,319.88 1,319.88 1,319.88 64.7K
15:04 1,319.35 1,319.35 1,319.35 1,319.35 28.0K
15:05 1,318.03 1,318.03 1,318.03 1,318.03 31.3K
15:06 1,319.07 1,319.07 1,319.07 1,319.07 41.8K
15:07 1,321.74 1,321.74 1,321.74 1,321.74 32.0K
15:08 1,322.15 1,322.15 1,322.15 1,322.15 25.9K
15:09 1,322.26 1,322.26 1,322.26 1,322.26 47.1K
15:10 1,328.28 1,328.28 1,328.28 1,328.28 105.3K
15:11 1,340.16 1,340.16 1,340.16 1,340.16 200.2K
15:12 1,342.88 1,342.88 1,342.88 1,342.88 100.4K
15:13 1,339.31 1,339.31 1,339.31 1,339.31 133.6K
15:14 1,341.01 1,341.01 1,341.01 1,341.01 58.0K
15:15 1,335.36 1,335.36 1,335.36 1,335.36 119.4K
15:16 1,336.48 1,336.48 1,336.48 1,336.48 103.9K
15:17 1,333.93 1,333.93 1,333.93 1,333.93 58.6K
15:18 1,333.40 1,333.40 1,333.40 1,333.40 40.3K
15:19 1,333.09 1,333.09 1,333.09 1,333.09 35.7K
15:20 1,332.30 1,332.30 1,332.30 1,332.30 30.2K
15:21 1,332.54 1,332.54 1,332.54 1,332.54 23.6K
15:22 1,330.29 1,330.29 1,330.29 1,330.29 30.8K
15:23 1,332.71 1,332.71 1,332.71 1,332.71 38.0K
15:24 1,334.46 1,334.46 1,334.46 1,334.46 29.9K
15:25 1,334.82 1,334.82 1,334.82 1,334.82 32.4K
15:26 1,332.61 1,332.61 1,332.61 1,332.61 53.5K
15:27 1,334.11 1,334.11 1,334.11 1,334.11 27.4K
15:28 1,333.67 1,333.67 1,333.67 1,333.67 41.1K
15:29 1,335.66 1,335.66 1,335.66 1,335.66 32.3K
15:30 1,335.33 1,335.33 1,335.33 1,335.33 0.0K
15:31 1,336.64 1,336.64 1,336.64 1,336.64 190.1K
15:32 1,342.75 1,342.75 1,342.75 1,342.75 47.8K
15:33 1,349.96 1,349.96 1,349.96 1,349.96 136.8K
15:34 1,349.56 1,349.56 1,349.56 1,349.56 147.9K
15:35 1,344.34 1,344.34 1,344.34 1,344.34 97.2K
15:36 1,347.34 1,347.34 1,347.34 1,347.34 64.6K
15:37 1,344.96 1,344.96 1,344.96 1,344.96 52.1K
15:38 1,346.62 1,346.62 1,346.62 1,346.62 55.9K
15:39 1,346.15 1,346.15 1,346.15 1,346.15 49.6K
15:40 1,342.96 1,342.96 1,342.96 1,342.96 72.7K
15:41 1,343.29 1,343.29 1,343.29 1,343.29 46.6K
15:42 1,343.80 1,343.80 1,343.80 1,343.80 27.6K
15:43 1,341.90 1,341.90 1,341.90 1,341.90 51.6K
15:44 1,340.82 1,340.82 1,340.82 1,340.82 52.6K
15:45 1,340.16 1,340.16 1,340.16 1,340.16 51.3K
15:46 1,338.95 1,338.95 1,338.95 1,338.95 64.3K
15:47 1,337.27 1,337.27 1,337.27 1,337.27 68.5K
15:48 1,336.45 1,336.45 1,336.45 1,336.45 82.3K
15:49 1,336.79 1,336.79 1,336.79 1,336.79 33.6K
15:50 1,336.36 1,336.36 1,336.36 1,336.36 45.6K
15:51 1,336.14 1,336.14 1,336.14 1,336.14 63.4K
15:52 1,338.56 1,338.56 1,338.56 1,338.56 36.2K
15:53 1,337.98 1,337.98 1,337.98 1,337.98 105.4K
15:54 1,338.13 1,338.13 1,338.13 1,338.13 95.1K
15:55 1,338.68 1,338.68 1,338.68 1,338.68 62.4K
15:56 1,338.62 1,338.62 1,338.62 1,338.62 39.0K
15:57 1,338.25 1,338.25 1,338.25 1,338.25 35.1K
15:58 1,338.12 1,338.12 1,338.12 1,338.12 25.8K
15:59 1,336.68 1,336.68 1,336.68 1,336.68 37.7K
16:00 1,338.40 1,338.40 1,338.40 1,338.40 107.5K
16:01 1,338.92 1,338.92 1,338.92 1,338.92 84.9K
16:02 1,339.95 1,339.95 1,339.95 1,339.95 51.6K
16:03 1,339.14 1,339.14 1,339.14 1,339.14 45.3K
16:04 1,340.32 1,340.32 1,340.32 1,340.32 38.5K
16:05 1,341.06 1,341.06 1,341.06 1,341.06 134.8K
16:06 1,341.78 1,341.78 1,341.78 1,341.78 63.9K
16:07 1,339.06 1,339.06 1,339.06 1,339.06 62.5K
16:08 1,337.93 1,337.93 1,337.93 1,337.93 49.5K
16:09 1,338.71 1,338.71 1,338.71 1,338.71 69.7K
16:10 1,337.41 1,337.41 1,337.41 1,337.41 61.1K
16:11 1,337.44 1,337.44 1,337.44 1,337.44 41.6K
16:12 1,337.43 1,337.43 1,337.43 1,337.43 26.8K
16:13 1,337.08 1,337.08 1,337.08 1,337.08 54.5K
16:14 1,340.18 1,340.18 1,340.18 1,340.18 48.8K
16:15 1,341.35 1,341.35 1,341.35 1,341.35 42.4K
16:16 1,341.62 1,341.62 1,341.62 1,341.62 140.7K
16:17 1,342.89 1,342.89 1,342.89 1,342.89 46.0K
16:18 1,345.07 1,345.07 1,345.07 1,345.07 34.5K
16:19 1,345.13 1,345.13 1,345.13 1,345.13 51.3K
16:20 1,343.23 1,343.23 1,343.23 1,343.23 26.2K
16:21 1,342.30 1,342.30 1,342.30 1,342.30 33.1K
16:22 1,342.60 1,342.60 1,342.60 1,342.60 87.0K
16:23 1,344.66 1,344.66 1,344.66 1,344.66 44.2K
16:24 1,345.62 1,345.62 1,345.62 1,345.62 45.4K
16:25 1,344.87 1,344.87 1,344.87 1,344.87 53.6K
16:26 1,344.18 1,344.18 1,344.18 1,344.18 54.8K
16:27 1,344.87 1,344.87 1,344.87 1,344.87 128.4K
16:28 1,344.54 1,344.54 1,344.54 1,344.54 69.3K
16:29 1,345.49 1,345.49 1,345.49 1,345.49 44.3K
16:30 1,343.09 1,343.09 1,343.09 1,343.09 81.5K
16:31 1,340.23 1,340.23 1,340.23 1,340.23 164.5K
16:32 1,342.49 1,342.49 1,342.49 1,342.49 53.7K
16:33 1,343.95 1,343.95 1,343.95 1,343.95 72.3K
16:34 1,344.74 1,344.74 1,344.74 1,344.74 80.6K
16:35 1,343.02 1,343.02 1,343.02 1,343.02 265.3K
16:36 1,344.14 1,344.14 1,344.14 1,344.14 32.8K
16:37 1,344.77 1,344.77 1,344.77 1,344.77 83.8K
16:38 1,345.77 1,345.77 1,345.77 1,345.77 128.5K
16:39 1,345.44 1,345.44 1,345.44 1,345.44 87.0K
16:40 1,346.50 1,346.50 1,346.50 1,346.50 50.1K
16:41 1,346.42 1,346.42 1,346.42 1,346.42 52.7K
16:42 1,348.20 1,348.20 1,348.20 1,348.20 110.6K
16:43 1,346.76 1,346.76 1,346.76 1,346.76 40.7K
16:44 1,347.29 1,347.29 1,347.29 1,347.29 90.7K
16:45 1,349.31 1,349.31 1,349.31 1,349.31 102.8K
16:46 1,350.11 1,350.11 1,350.11 1,350.11 67.9K
16:47 1,349.06 1,349.06 1,349.06 1,349.06 73.6K
16:48 1,348.32 1,348.32 1,348.32 1,348.32 62.6K
16:49 1,348.09 1,348.09 1,348.09 1,348.09 69.9K
16:50 1,348.65 1,348.65 1,348.65 1,348.65 78.6K
16:51 1,350.38 1,350.38 1,350.38 1,350.38 205.9K
16:52 1,347.46 1,347.46 1,347.46 1,347.46 108.8K
16:53 1,348.35 1,348.35 1,348.35 1,348.35 156.4K
16:54 1,348.39 1,348.39 1,348.39 1,348.39 86.1K
16:55 1,349.00 1,349.00 1,349.00 1,349.00 40.2K
16:59 1,348.86 1,348.86 1,348.86 1,348.86 7,292.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし