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 1,360.91 1,360.91 1,360.91 1,360.91 968.7K
09:01 1,361.49 1,361.49 1,361.49 1,361.49 80.1K
09:02 1,361.11 1,361.11 1,361.11 1,361.11 192.8K
09:03 1,361.74 1,361.74 1,361.74 1,361.74 672.9K
09:04 1,363.49 1,363.49 1,363.49 1,363.49 157.5K
09:05 1,364.27 1,364.27 1,364.27 1,364.27 156.7K
09:06 1,364.02 1,364.02 1,364.02 1,364.02 90.6K
09:07 1,360.31 1,360.31 1,360.31 1,360.31 153.2K
09:08 1,362.80 1,362.80 1,362.80 1,362.80 112.1K
09:09 1,364.02 1,364.02 1,364.02 1,364.02 273.8K
09:10 1,365.45 1,365.45 1,365.45 1,365.45 151.2K
09:11 1,364.24 1,364.24 1,364.24 1,364.24 117.2K
09:12 1,366.09 1,366.09 1,366.09 1,366.09 145.7K
09:13 1,367.57 1,367.57 1,367.57 1,367.57 78.3K
09:14 1,369.15 1,369.15 1,369.15 1,369.15 77.8K
09:15 1,369.00 1,369.00 1,369.00 1,369.00 141.1K
09:16 1,369.37 1,369.37 1,369.37 1,369.37 134.0K
09:17 1,369.61 1,369.61 1,369.61 1,369.61 89.9K
09:18 1,370.11 1,370.11 1,370.11 1,370.11 154.8K
09:19 1,369.30 1,369.30 1,369.30 1,369.30 112.9K
09:20 1,367.99 1,367.99 1,367.99 1,367.99 107.1K
09:21 1,369.10 1,369.10 1,369.10 1,369.10 100.8K
09:22 1,367.82 1,367.82 1,367.82 1,367.82 123.7K
09:23 1,368.30 1,368.30 1,368.30 1,368.30 76.3K
09:24 1,367.50 1,367.50 1,367.50 1,367.50 81.7K
09:25 1,368.18 1,368.18 1,368.18 1,368.18 77.8K
09:26 1,368.24 1,368.24 1,368.24 1,368.24 125.4K
09:27 1,367.75 1,367.75 1,367.75 1,367.75 102.5K
09:28 1,367.32 1,367.32 1,367.32 1,367.32 48.6K
09:29 1,366.46 1,366.46 1,366.46 1,366.46 67.3K
09:30 1,365.82 1,365.82 1,365.82 1,365.82 80.8K
09:31 1,364.44 1,364.44 1,364.44 1,364.44 74.2K
09:32 1,362.85 1,362.85 1,362.85 1,362.85 71.1K
09:33 1,363.92 1,363.92 1,363.92 1,363.92 142.4K
09:34 1,363.11 1,363.11 1,363.11 1,363.11 36.1K
09:35 1,361.72 1,361.72 1,361.72 1,361.72 56.6K
09:36 1,361.23 1,361.23 1,361.23 1,361.23 59.9K
09:37 1,361.06 1,361.06 1,361.06 1,361.06 60.3K
09:38 1,360.20 1,360.20 1,360.20 1,360.20 36.4K
09:39 1,362.33 1,362.33 1,362.33 1,362.33 48.8K
09:40 1,361.45 1,361.45 1,361.45 1,361.45 78.9K
09:41 1,362.31 1,362.31 1,362.31 1,362.31 55.5K
09:42 1,362.04 1,362.04 1,362.04 1,362.04 73.7K
09:43 1,362.22 1,362.22 1,362.22 1,362.22 182.7K
09:44 1,363.71 1,363.71 1,363.71 1,363.71 127.4K
09:45 1,365.70 1,365.70 1,365.70 1,365.70 118.0K
09:46 1,365.93 1,365.93 1,365.93 1,365.93 60.1K
09:47 1,366.33 1,366.33 1,366.33 1,366.33 32.6K
09:48 1,365.44 1,365.44 1,365.44 1,365.44 48.0K
09:49 1,365.89 1,365.89 1,365.89 1,365.89 44.9K
09:50 1,365.29 1,365.29 1,365.29 1,365.29 44.8K
09:51 1,365.36 1,365.36 1,365.36 1,365.36 77.0K
09:52 1,365.15 1,365.15 1,365.15 1,365.15 31.3K
09:53 1,365.79 1,365.79 1,365.79 1,365.79 43.5K
09:54 1,365.78 1,365.78 1,365.78 1,365.78 70.8K
09:55 1,363.96 1,363.96 1,363.96 1,363.96 58.4K
09:56 1,364.16 1,364.16 1,364.16 1,364.16 75.1K
09:57 1,364.16 1,364.16 1,364.16 1,364.16 73.3K
09:58 1,363.94 1,363.94 1,363.94 1,363.94 33.9K
09:59 1,364.81 1,364.81 1,364.81 1,364.81 34.8K
10:00 1,364.42 1,364.42 1,364.42 1,364.42 32.4K
10:01 1,364.84 1,364.84 1,364.84 1,364.84 109.4K
10:02 1,363.36 1,363.36 1,363.36 1,363.36 99.2K
10:03 1,363.23 1,363.23 1,363.23 1,363.23 88.1K
10:04 1,363.01 1,363.01 1,363.01 1,363.01 42.9K
10:05 1,362.42 1,362.42 1,362.42 1,362.42 104.3K
10:06 1,361.36 1,361.36 1,361.36 1,361.36 39.5K
10:07 1,360.91 1,360.91 1,360.91 1,360.91 51.7K
10:08 1,361.42 1,361.42 1,361.42 1,361.42 35.0K
10:09 1,362.41 1,362.41 1,362.41 1,362.41 24.3K
10:10 1,361.32 1,361.32 1,361.32 1,361.32 51.5K
10:11 1,361.01 1,361.01 1,361.01 1,361.01 44.2K
10:12 1,361.17 1,361.17 1,361.17 1,361.17 44.0K
10:13 1,361.32 1,361.32 1,361.32 1,361.32 61.9K
10:14 1,361.34 1,361.34 1,361.34 1,361.34 40.5K
10:15 1,361.11 1,361.11 1,361.11 1,361.11 28.4K
10:16 1,361.52 1,361.52 1,361.52 1,361.52 50.5K
10:17 1,362.12 1,362.12 1,362.12 1,362.12 62.9K
10:18 1,362.31 1,362.31 1,362.31 1,362.31 84.8K
10:19 1,361.69 1,361.69 1,361.69 1,361.69 59.4K
10:20 1,361.66 1,361.66 1,361.66 1,361.66 198.6K
10:21 1,361.01 1,361.01 1,361.01 1,361.01 219.5K
10:22 1,361.46 1,361.46 1,361.46 1,361.46 48.7K
10:23 1,362.05 1,362.05 1,362.05 1,362.05 56.2K
10:24 1,361.45 1,361.45 1,361.45 1,361.45 128.8K
10:25 1,360.93 1,360.93 1,360.93 1,360.93 38.1K
10:26 1,360.85 1,360.85 1,360.85 1,360.85 68.2K
10:27 1,360.30 1,360.30 1,360.30 1,360.30 49.7K
10:28 1,360.17 1,360.17 1,360.17 1,360.17 31.8K
10:29 1,360.42 1,360.42 1,360.42 1,360.42 30.9K
10:30 1,360.65 1,360.65 1,360.65 1,360.65 81.6K
10:31 1,360.67 1,360.67 1,360.67 1,360.67 21.0K
10:32 1,360.64 1,360.64 1,360.64 1,360.64 31.5K
10:33 1,360.95 1,360.95 1,360.95 1,360.95 87.3K
10:34 1,360.15 1,360.15 1,360.15 1,360.15 61.6K
10:35 1,360.22 1,360.22 1,360.22 1,360.22 95.0K
10:36 1,360.63 1,360.63 1,360.63 1,360.63 70.3K
10:37 1,360.50 1,360.50 1,360.50 1,360.50 76.0K
10:38 1,361.07 1,361.07 1,361.07 1,361.07 51.6K
10:39 1,361.30 1,361.30 1,361.30 1,361.30 63.4K
10:40 1,360.84 1,360.84 1,360.84 1,360.84 54.8K
10:41 1,359.99 1,359.99 1,359.99 1,359.99 62.5K
10:42 1,359.53 1,359.53 1,359.53 1,359.53 72.1K
10:43 1,359.80 1,359.80 1,359.80 1,359.80 83.1K
10:44 1,359.78 1,359.78 1,359.78 1,359.78 39.8K
10:45 1,359.63 1,359.63 1,359.63 1,359.63 210.7K
10:46 1,359.49 1,359.49 1,359.49 1,359.49 80.4K
10:47 1,359.31 1,359.31 1,359.31 1,359.31 39.6K
10:48 1,359.38 1,359.38 1,359.38 1,359.38 75.5K
10:49 1,360.81 1,360.81 1,360.81 1,360.81 81.1K
10:50 1,360.98 1,360.98 1,360.98 1,360.98 14.2K
10:51 1,361.51 1,361.51 1,361.51 1,361.51 67.3K
10:52 1,361.93 1,361.93 1,361.93 1,361.93 16.8K
10:53 1,361.54 1,361.54 1,361.54 1,361.54 42.7K
10:54 1,361.05 1,361.05 1,361.05 1,361.05 43.1K
10:55 1,360.81 1,360.81 1,360.81 1,360.81 92.9K
10:56 1,359.67 1,359.67 1,359.67 1,359.67 144.3K
10:57 1,359.57 1,359.57 1,359.57 1,359.57 60.3K
10:58 1,359.86 1,359.86 1,359.86 1,359.86 57.8K
10:59 1,359.82 1,359.82 1,359.82 1,359.82 34.7K
11:00 1,359.66 1,359.66 1,359.66 1,359.66 37.6K
11:01 1,359.60 1,359.60 1,359.60 1,359.60 50.4K
11:02 1,359.49 1,359.49 1,359.49 1,359.49 50.5K
11:03 1,360.79 1,360.79 1,360.79 1,360.79 75.6K
11:04 1,360.95 1,360.95 1,360.95 1,360.95 62.4K
11:05 1,361.38 1,361.38 1,361.38 1,361.38 46.3K
11:06 1,361.29 1,361.29 1,361.29 1,361.29 50.7K
11:07 1,360.99 1,360.99 1,360.99 1,360.99 54.1K
11:08 1,360.86 1,360.86 1,360.86 1,360.86 204.5K
11:09 1,361.09 1,361.09 1,361.09 1,361.09 56.6K
11:10 1,360.21 1,360.21 1,360.21 1,360.21 89.6K
11:11 1,359.46 1,359.46 1,359.46 1,359.46 45.0K
11:12 1,359.29 1,359.29 1,359.29 1,359.29 50.0K
11:13 1,358.84 1,358.84 1,358.84 1,358.84 68.2K
11:14 1,358.48 1,358.48 1,358.48 1,358.48 142.1K
11:15 1,358.57 1,358.57 1,358.57 1,358.57 25.3K
11:16 1,358.23 1,358.23 1,358.23 1,358.23 27.4K
11:17 1,357.55 1,357.55 1,357.55 1,357.55 72.2K
11:18 1,357.85 1,357.85 1,357.85 1,357.85 92.3K
11:19 1,357.66 1,357.66 1,357.66 1,357.66 90.0K
11:20 1,357.65 1,357.65 1,357.65 1,357.65 44.7K
11:21 1,357.40 1,357.40 1,357.40 1,357.40 124.2K
11:22 1,357.11 1,357.11 1,357.11 1,357.11 144.2K
11:23 1,357.58 1,357.58 1,357.58 1,357.58 69.6K
11:24 1,357.82 1,357.82 1,357.82 1,357.82 40.0K
11:25 1,357.53 1,357.53 1,357.53 1,357.53 52.8K
11:26 1,357.57 1,357.57 1,357.57 1,357.57 130.0K
11:27 1,357.68 1,357.68 1,357.68 1,357.68 24.6K
11:28 1,357.77 1,357.77 1,357.77 1,357.77 88.7K
11:29 1,357.61 1,357.61 1,357.61 1,357.61 48.5K
11:30 1,357.29 1,357.29 1,357.29 1,357.29 95.0K
11:31 1,357.39 1,357.39 1,357.39 1,357.39 38.8K
11:32 1,357.60 1,357.60 1,357.60 1,357.60 41.7K
11:33 1,357.77 1,357.77 1,357.77 1,357.77 26.3K
11:34 1,357.89 1,357.89 1,357.89 1,357.89 26.6K
11:35 1,357.51 1,357.51 1,357.51 1,357.51 14.8K
11:36 1,358.10 1,358.10 1,358.10 1,358.10 17.9K
11:37 1,358.00 1,358.00 1,358.00 1,358.00 36.8K
11:38 1,357.26 1,357.26 1,357.26 1,357.26 46.6K
11:39 1,355.71 1,355.71 1,355.71 1,355.71 79.3K
11:40 1,356.02 1,356.02 1,356.02 1,356.02 34.6K
11:41 1,355.97 1,355.97 1,355.97 1,355.97 40.4K
11:42 1,355.91 1,355.91 1,355.91 1,355.91 21.3K
11:43 1,355.87 1,355.87 1,355.87 1,355.87 20.4K
11:44 1,355.86 1,355.86 1,355.86 1,355.86 16.9K
11:45 1,355.86 1,355.86 1,355.86 1,355.86 81.9K
11:46 1,356.03 1,356.03 1,356.03 1,356.03 57.6K
11:47 1,356.07 1,356.07 1,356.07 1,356.07 51.0K
11:48 1,356.23 1,356.23 1,356.23 1,356.23 48.2K
11:49 1,356.03 1,356.03 1,356.03 1,356.03 11.4K
11:50 1,355.79 1,355.79 1,355.79 1,355.79 14.3K
11:51 1,355.90 1,355.90 1,355.90 1,355.90 13.6K
11:52 1,356.49 1,356.49 1,356.49 1,356.49 27.1K
11:53 1,356.31 1,356.31 1,356.31 1,356.31 14.2K
11:54 1,356.32 1,356.32 1,356.32 1,356.32 22.7K
11:55 1,356.64 1,356.64 1,356.64 1,356.64 40.7K
11:56 1,356.20 1,356.20 1,356.20 1,356.20 117.9K
11:57 1,356.68 1,356.68 1,356.68 1,356.68 40.9K
11:58 1,356.77 1,356.77 1,356.77 1,356.77 12.5K
11:59 1,357.40 1,357.40 1,357.40 1,357.40 14.2K
12:00 1,357.47 1,357.47 1,357.47 1,357.47 31.4K
12:01 1,357.04 1,357.04 1,357.04 1,357.04 30.4K
12:02 1,356.36 1,356.36 1,356.36 1,356.36 67.3K
12:03 1,356.76 1,356.76 1,356.76 1,356.76 54.5K
12:04 1,356.92 1,356.92 1,356.92 1,356.92 11.7K
12:05 1,356.47 1,356.47 1,356.47 1,356.47 27.6K
12:06 1,356.20 1,356.20 1,356.20 1,356.20 14.0K
12:07 1,356.12 1,356.12 1,356.12 1,356.12 38.3K
12:08 1,356.24 1,356.24 1,356.24 1,356.24 15.2K
12:09 1,356.21 1,356.21 1,356.21 1,356.21 14.9K
12:10 1,356.13 1,356.13 1,356.13 1,356.13 19.3K
12:11 1,356.23 1,356.23 1,356.23 1,356.23 32.3K
12:12 1,355.57 1,355.57 1,355.57 1,355.57 52.7K
12:13 1,355.47 1,355.47 1,355.47 1,355.47 15.2K
12:14 1,355.43 1,355.43 1,355.43 1,355.43 26.2K
12:15 1,355.56 1,355.56 1,355.56 1,355.56 17.9K
12:16 1,355.05 1,355.05 1,355.05 1,355.05 38.9K
12:17 1,355.35 1,355.35 1,355.35 1,355.35 10.8K
12:18 1,355.06 1,355.06 1,355.06 1,355.06 79.6K
12:19 1,354.74 1,354.74 1,354.74 1,354.74 25.0K
12:20 1,354.74 1,354.74 1,354.74 1,354.74 22.3K
12:21 1,356.31 1,356.31 1,356.31 1,356.31 99.9K
12:22 1,355.90 1,355.90 1,355.90 1,355.90 56.1K
12:23 1,355.67 1,355.67 1,355.67 1,355.67 28.9K
12:24 1,355.88 1,355.88 1,355.88 1,355.88 47.2K
12:25 1,355.91 1,355.91 1,355.91 1,355.91 32.2K
12:26 1,356.08 1,356.08 1,356.08 1,356.08 24.6K
12:27 1,355.76 1,355.76 1,355.76 1,355.76 10.2K
12:28 1,356.11 1,356.11 1,356.11 1,356.11 12.1K
12:29 1,356.18 1,356.18 1,356.18 1,356.18 83.3K
12:30 1,356.08 1,356.08 1,356.08 1,356.08 23.1K
12:31 1,356.25 1,356.25 1,356.25 1,356.25 28.4K
12:32 1,356.06 1,356.06 1,356.06 1,356.06 79.4K
12:33 1,356.12 1,356.12 1,356.12 1,356.12 15.4K
12:34 1,355.57 1,355.57 1,355.57 1,355.57 21.4K
12:35 1,355.00 1,355.00 1,355.00 1,355.00 58.1K
12:36 1,354.75 1,354.75 1,354.75 1,354.75 20.0K
12:37 1,354.47 1,354.47 1,354.47 1,354.47 30.7K
12:38 1,354.39 1,354.39 1,354.39 1,354.39 10.1K
12:39 1,354.09 1,354.09 1,354.09 1,354.09 17.8K
12:40 1,354.71 1,354.71 1,354.71 1,354.71 52.9K
12:41 1,354.90 1,354.90 1,354.90 1,354.90 14.8K
12:42 1,354.82 1,354.82 1,354.82 1,354.82 24.5K
12:43 1,354.69 1,354.69 1,354.69 1,354.69 13.7K
12:44 1,354.54 1,354.54 1,354.54 1,354.54 20.1K
12:45 1,354.90 1,354.90 1,354.90 1,354.90 46.4K
12:46 1,355.34 1,355.34 1,355.34 1,355.34 53.0K
12:47 1,355.21 1,355.21 1,355.21 1,355.21 22.2K
12:48 1,355.17 1,355.17 1,355.17 1,355.17 33.5K
12:49 1,355.04 1,355.04 1,355.04 1,355.04 21.5K
12:50 1,354.49 1,354.49 1,354.49 1,354.49 21.0K
12:51 1,354.20 1,354.20 1,354.20 1,354.20 49.5K
12:52 1,353.99 1,353.99 1,353.99 1,353.99 32.5K
12:53 1,354.06 1,354.06 1,354.06 1,354.06 30.6K
12:54 1,353.04 1,353.04 1,353.04 1,353.04 28.0K
12:55 1,353.89 1,353.89 1,353.89 1,353.89 19.8K
12:56 1,354.49 1,354.49 1,354.49 1,354.49 17.0K
12:57 1,354.39 1,354.39 1,354.39 1,354.39 7.6K
12:58 1,354.59 1,354.59 1,354.59 1,354.59 14.4K
12:59 1,354.38 1,354.38 1,354.38 1,354.38 269.9K
13:00 1,354.77 1,354.77 1,354.77 1,354.77 53.9K
13:01 1,354.95 1,354.95 1,354.95 1,354.95 6.5K
13:02 1,354.88 1,354.88 1,354.88 1,354.88 13.1K
13:03 1,354.51 1,354.51 1,354.51 1,354.51 11.2K
13:04 1,354.29 1,354.29 1,354.29 1,354.29 68.3K
13:05 1,354.16 1,354.16 1,354.16 1,354.16 54.2K
13:06 1,354.15 1,354.15 1,354.15 1,354.15 29.2K
13:07 1,353.93 1,353.93 1,353.93 1,353.93 52.0K
13:08 1,353.89 1,353.89 1,353.89 1,353.89 26.6K
13:09 1,353.89 1,353.89 1,353.89 1,353.89 11.3K
13:10 1,354.00 1,354.00 1,354.00 1,354.00 16.2K
13:11 1,354.21 1,354.21 1,354.21 1,354.21 14.9K
13:12 1,354.53 1,354.53 1,354.53 1,354.53 54.0K
13:13 1,355.15 1,355.15 1,355.15 1,355.15 20.1K
13:14 1,355.00 1,355.00 1,355.00 1,355.00 30.3K
13:15 1,354.94 1,354.94 1,354.94 1,354.94 11.2K
13:16 1,354.30 1,354.30 1,354.30 1,354.30 31.6K
13:17 1,354.56 1,354.56 1,354.56 1,354.56 23.3K
13:18 1,354.74 1,354.74 1,354.74 1,354.74 32.7K
13:19 1,354.81 1,354.81 1,354.81 1,354.81 25.0K
13:20 1,355.15 1,355.15 1,355.15 1,355.15 12.3K
13:21 1,354.24 1,354.24 1,354.24 1,354.24 54.7K
13:22 1,354.16 1,354.16 1,354.16 1,354.16 19.5K
13:23 1,354.30 1,354.30 1,354.30 1,354.30 40.1K
13:24 1,354.26 1,354.26 1,354.26 1,354.26 7.9K
13:25 1,354.23 1,354.23 1,354.23 1,354.23 15.1K
13:26 1,354.16 1,354.16 1,354.16 1,354.16 39.0K
13:27 1,353.92 1,353.92 1,353.92 1,353.92 46.6K
13:28 1,353.41 1,353.41 1,353.41 1,353.41 35.2K
13:29 1,353.36 1,353.36 1,353.36 1,353.36 16.3K
13:30 1,353.35 1,353.35 1,353.35 1,353.35 10.9K
13:31 1,353.65 1,353.65 1,353.65 1,353.65 52.1K
13:32 1,353.88 1,353.88 1,353.88 1,353.88 59.2K
13:33 1,354.64 1,354.64 1,354.64 1,354.64 24.7K
13:34 1,354.08 1,354.08 1,354.08 1,354.08 23.6K
13:35 1,354.14 1,354.14 1,354.14 1,354.14 25.2K
13:36 1,354.72 1,354.72 1,354.72 1,354.72 20.5K
13:37 1,354.91 1,354.91 1,354.91 1,354.91 16.3K
13:38 1,354.07 1,354.07 1,354.07 1,354.07 17.9K
13:39 1,354.46 1,354.46 1,354.46 1,354.46 15.1K
13:40 1,354.05 1,354.05 1,354.05 1,354.05 20.7K
13:41 1,355.10 1,355.10 1,355.10 1,355.10 227.4K
13:42 1,354.80 1,354.80 1,354.80 1,354.80 13.4K
13:43 1,356.01 1,356.01 1,356.01 1,356.01 16.2K
13:44 1,355.58 1,355.58 1,355.58 1,355.58 18.7K
13:45 1,355.78 1,355.78 1,355.78 1,355.78 27.6K
13:46 1,355.94 1,355.94 1,355.94 1,355.94 21.3K
13:47 1,356.19 1,356.19 1,356.19 1,356.19 54.0K
13:48 1,356.12 1,356.12 1,356.12 1,356.12 9.1K
13:49 1,355.71 1,355.71 1,355.71 1,355.71 26.5K
13:50 1,355.13 1,355.13 1,355.13 1,355.13 14.9K
13:51 1,355.43 1,355.43 1,355.43 1,355.43 7.8K
13:52 1,354.69 1,354.69 1,354.69 1,354.69 58.8K
13:53 1,354.89 1,354.89 1,354.89 1,354.89 16.7K
13:54 1,354.77 1,354.77 1,354.77 1,354.77 9.0K
13:55 1,354.89 1,354.89 1,354.89 1,354.89 14.9K
13:56 1,354.87 1,354.87 1,354.87 1,354.87 8.1K
13:57 1,354.61 1,354.61 1,354.61 1,354.61 28.0K
13:58 1,354.34 1,354.34 1,354.34 1,354.34 16.1K
13:59 1,353.54 1,353.54 1,353.54 1,353.54 17.8K
14:00 1,353.45 1,353.45 1,353.45 1,353.45 62.1K
14:01 1,354.05 1,354.05 1,354.05 1,354.05 35.7K
14:02 1,354.00 1,354.00 1,354.00 1,354.00 6.2K
14:03 1,353.15 1,353.15 1,353.15 1,353.15 13.3K
14:04 1,353.52 1,353.52 1,353.52 1,353.52 9.2K
14:05 1,353.73 1,353.73 1,353.73 1,353.73 3.6K
14:06 1,353.26 1,353.26 1,353.26 1,353.26 46.5K
14:07 1,353.24 1,353.24 1,353.24 1,353.24 109.8K
14:08 1,353.48 1,353.48 1,353.48 1,353.48 23.6K
14:09 1,353.23 1,353.23 1,353.23 1,353.23 12.7K
14:10 1,353.15 1,353.15 1,353.15 1,353.15 16.0K
14:11 1,352.43 1,352.43 1,352.43 1,352.43 24.5K
14:12 1,352.26 1,352.26 1,352.26 1,352.26 29.4K
14:13 1,352.14 1,352.14 1,352.14 1,352.14 28.4K
14:14 1,351.91 1,351.91 1,351.91 1,351.91 64.0K
14:15 1,351.78 1,351.78 1,351.78 1,351.78 23.7K
14:16 1,353.32 1,353.32 1,353.32 1,353.32 51.8K
14:17 1,351.68 1,351.68 1,351.68 1,351.68 28.5K
14:18 1,352.47 1,352.47 1,352.47 1,352.47 24.1K
14:19 1,352.67 1,352.67 1,352.67 1,352.67 10.2K
14:20 1,353.01 1,353.01 1,353.01 1,353.01 8.3K
14:21 1,353.29 1,353.29 1,353.29 1,353.29 16.7K
14:22 1,353.51 1,353.51 1,353.51 1,353.51 17.2K
14:23 1,353.60 1,353.60 1,353.60 1,353.60 10.6K
14:24 1,353.55 1,353.55 1,353.55 1,353.55 12.7K
14:25 1,353.57 1,353.57 1,353.57 1,353.57 12.1K
14:26 1,354.13 1,354.13 1,354.13 1,354.13 20.5K
14:27 1,354.09 1,354.09 1,354.09 1,354.09 17.7K
14:28 1,354.38 1,354.38 1,354.38 1,354.38 24.0K
14:29 1,354.96 1,354.96 1,354.96 1,354.96 10.8K
14:30 1,354.91 1,354.91 1,354.91 1,354.91 39.1K
14:31 1,355.29 1,355.29 1,355.29 1,355.29 20.8K
14:32 1,356.01 1,356.01 1,356.01 1,356.01 43.0K
14:33 1,357.06 1,357.06 1,357.06 1,357.06 53.9K
14:34 1,356.12 1,356.12 1,356.12 1,356.12 99.9K
14:35 1,356.16 1,356.16 1,356.16 1,356.16 236.1K
14:36 1,356.32 1,356.32 1,356.32 1,356.32 14.1K
14:37 1,356.65 1,356.65 1,356.65 1,356.65 15.1K
14:38 1,356.64 1,356.64 1,356.64 1,356.64 12.7K
14:39 1,356.58 1,356.58 1,356.58 1,356.58 12.6K
14:40 1,356.55 1,356.55 1,356.55 1,356.55 27.2K
14:41 1,356.13 1,356.13 1,356.13 1,356.13 21.7K
14:42 1,356.24 1,356.24 1,356.24 1,356.24 13.9K
14:43 1,356.63 1,356.63 1,356.63 1,356.63 49.2K
14:44 1,357.10 1,357.10 1,357.10 1,357.10 37.7K
14:45 1,357.87 1,357.87 1,357.87 1,357.87 21.3K
14:46 1,356.28 1,356.28 1,356.28 1,356.28 81.8K
14:47 1,356.11 1,356.11 1,356.11 1,356.11 62.4K
14:48 1,356.27 1,356.27 1,356.27 1,356.27 181.4K
14:49 1,356.62 1,356.62 1,356.62 1,356.62 22.8K
14:50 1,356.44 1,356.44 1,356.44 1,356.44 19.4K
14:51 1,355.39 1,355.39 1,355.39 1,355.39 54.6K
14:52 1,355.74 1,355.74 1,355.74 1,355.74 26.4K
14:53 1,355.51 1,355.51 1,355.51 1,355.51 16.6K
14:54 1,356.03 1,356.03 1,356.03 1,356.03 13.8K
14:55 1,355.32 1,355.32 1,355.32 1,355.32 14.8K
14:56 1,356.24 1,356.24 1,356.24 1,356.24 16.8K
14:57 1,355.26 1,355.26 1,355.26 1,355.26 32.8K
14:58 1,354.30 1,354.30 1,354.30 1,354.30 37.2K
14:59 1,354.65 1,354.65 1,354.65 1,354.65 52.8K
15:00 1,355.13 1,355.13 1,355.13 1,355.13 20.7K
15:01 1,354.79 1,354.79 1,354.79 1,354.79 11.8K
15:02 1,355.18 1,355.18 1,355.18 1,355.18 22.0K
15:03 1,355.43 1,355.43 1,355.43 1,355.43 43.9K
15:04 1,355.80 1,355.80 1,355.80 1,355.80 27.9K
15:05 1,356.13 1,356.13 1,356.13 1,356.13 68.1K
15:06 1,355.90 1,355.90 1,355.90 1,355.90 23.9K
15:07 1,355.66 1,355.66 1,355.66 1,355.66 14.8K
15:08 1,356.00 1,356.00 1,356.00 1,356.00 22.4K
15:09 1,355.92 1,355.92 1,355.92 1,355.92 24.3K
15:10 1,355.99 1,355.99 1,355.99 1,355.99 22.3K
15:11 1,355.84 1,355.84 1,355.84 1,355.84 40.0K
15:12 1,356.01 1,356.01 1,356.01 1,356.01 22.2K
15:13 1,356.01 1,356.01 1,356.01 1,356.01 8.2K
15:14 1,356.53 1,356.53 1,356.53 1,356.53 18.4K
15:15 1,356.26 1,356.26 1,356.26 1,356.26 17.1K
15:16 1,356.09 1,356.09 1,356.09 1,356.09 16.8K
15:17 1,355.85 1,355.85 1,355.85 1,355.85 37.5K
15:18 1,356.26 1,356.26 1,356.26 1,356.26 20.1K
15:19 1,356.85 1,356.85 1,356.85 1,356.85 30.6K
15:20 1,357.19 1,357.19 1,357.19 1,357.19 107.7K
15:21 1,357.75 1,357.75 1,357.75 1,357.75 25.5K
15:22 1,357.47 1,357.47 1,357.47 1,357.47 14.6K
15:23 1,356.56 1,356.56 1,356.56 1,356.56 23.2K
15:24 1,356.75 1,356.75 1,356.75 1,356.75 22.8K
15:25 1,357.23 1,357.23 1,357.23 1,357.23 41.2K
15:26 1,358.90 1,358.90 1,358.90 1,358.90 39.4K
15:27 1,359.09 1,359.09 1,359.09 1,359.09 23.0K
15:28 1,359.46 1,359.46 1,359.46 1,359.46 19.8K
15:29 1,358.35 1,358.35 1,358.35 1,358.35 32.3K
15:30 1,355.17 1,355.17 1,355.17 1,355.17 58.6K
15:31 1,351.75 1,351.75 1,351.75 1,351.75 129.3K
15:32 1,351.92 1,351.92 1,351.92 1,351.92 79.9K
15:33 1,351.95 1,351.95 1,351.95 1,351.95 66.7K
15:34 1,351.21 1,351.21 1,351.21 1,351.21 78.7K
15:35 1,348.45 1,348.45 1,348.45 1,348.45 114.7K
15:36 1,347.91 1,347.91 1,347.91 1,347.91 49.6K
15:37 1,345.58 1,345.58 1,345.58 1,345.58 41.3K
15:38 1,345.22 1,345.22 1,345.22 1,345.22 42.2K
15:39 1,344.78 1,344.78 1,344.78 1,344.78 46.1K
15:40 1,344.13 1,344.13 1,344.13 1,344.13 79.7K
15:41 1,343.30 1,343.30 1,343.30 1,343.30 52.6K
15:42 1,343.02 1,343.02 1,343.02 1,343.02 86.8K
15:43 1,345.86 1,345.86 1,345.86 1,345.86 80.2K
15:44 1,347.12 1,347.12 1,347.12 1,347.12 30.7K
15:45 1,347.37 1,347.37 1,347.37 1,347.37 59.1K
15:46 1,349.13 1,349.13 1,349.13 1,349.13 53.4K
15:47 1,347.93 1,347.93 1,347.93 1,347.93 47.7K
15:48 1,349.75 1,349.75 1,349.75 1,349.75 53.1K
15:49 1,348.79 1,348.79 1,348.79 1,348.79 29.4K
15:50 1,349.50 1,349.50 1,349.50 1,349.50 24.3K
15:51 1,349.73 1,349.73 1,349.73 1,349.73 30.9K
15:52 1,349.74 1,349.74 1,349.74 1,349.74 35.4K
15:53 1,350.64 1,350.64 1,350.64 1,350.64 53.6K
15:54 1,350.65 1,350.65 1,350.65 1,350.65 42.5K
15:55 1,351.49 1,351.49 1,351.49 1,351.49 47.2K
15:56 1,351.74 1,351.74 1,351.74 1,351.74 59.7K
15:57 1,352.53 1,352.53 1,352.53 1,352.53 49.6K
15:58 1,353.13 1,353.13 1,353.13 1,353.13 114.7K
15:59 1,352.59 1,352.59 1,352.59 1,352.59 97.7K
16:00 1,351.98 1,351.98 1,351.98 1,351.98 94.5K
16:01 1,351.34 1,351.34 1,351.34 1,351.34 40.8K
16:02 1,349.47 1,349.47 1,349.47 1,349.47 104.3K
16:03 1,349.82 1,349.82 1,349.82 1,349.82 48.0K
16:04 1,350.61 1,350.61 1,350.61 1,350.61 43.2K
16:05 1,349.62 1,349.62 1,349.62 1,349.62 49.5K
16:06 1,349.97 1,349.97 1,349.97 1,349.97 47.5K
16:07 1,348.96 1,348.96 1,348.96 1,348.96 81.2K
16:08 1,349.33 1,349.33 1,349.33 1,349.33 17.9K
16:09 1,349.47 1,349.47 1,349.47 1,349.47 29.6K
16:10 1,349.44 1,349.44 1,349.44 1,349.44 58.3K
16:11 1,349.41 1,349.41 1,349.41 1,349.41 27.9K
16:12 1,349.26 1,349.26 1,349.26 1,349.26 338.1K
16:13 1,349.19 1,349.19 1,349.19 1,349.19 45.3K
16:14 1,349.50 1,349.50 1,349.50 1,349.50 23.2K
16:15 1,349.29 1,349.29 1,349.29 1,349.29 50.5K
16:16 1,349.58 1,349.58 1,349.58 1,349.58 38.5K
16:17 1,350.36 1,350.36 1,350.36 1,350.36 76.9K
16:18 1,350.33 1,350.33 1,350.33 1,350.33 41.3K
16:19 1,349.93 1,349.93 1,349.93 1,349.93 48.8K
16:20 1,349.70 1,349.70 1,349.70 1,349.70 36.6K
16:21 1,349.32 1,349.32 1,349.32 1,349.32 60.6K
16:22 1,350.15 1,350.15 1,350.15 1,350.15 29.1K
16:23 1,349.94 1,349.94 1,349.94 1,349.94 45.4K
16:24 1,349.99 1,349.99 1,349.99 1,349.99 27.9K
16:25 1,350.01 1,350.01 1,350.01 1,350.01 68.1K
16:26 1,350.16 1,350.16 1,350.16 1,350.16 86.8K
16:27 1,350.01 1,350.01 1,350.01 1,350.01 42.6K
16:28 1,349.64 1,349.64 1,349.64 1,349.64 34.7K
16:29 1,349.11 1,349.11 1,349.11 1,349.11 31.0K
16:30 1,348.90 1,348.90 1,348.90 1,348.90 45.4K
16:31 1,349.27 1,349.27 1,349.27 1,349.27 49.5K
16:32 1,349.58 1,349.58 1,349.58 1,349.58 28.4K
16:33 1,349.23 1,349.23 1,349.23 1,349.23 47.4K
16:34 1,349.42 1,349.42 1,349.42 1,349.42 44.4K
16:35 1,351.06 1,351.06 1,351.06 1,351.06 95.9K
16:36 1,350.97 1,350.97 1,350.97 1,350.97 75.3K
16:37 1,350.76 1,350.76 1,350.76 1,350.76 27.1K
16:38 1,350.72 1,350.72 1,350.72 1,350.72 25.2K
16:39 1,350.25 1,350.25 1,350.25 1,350.25 42.0K
16:40 1,351.02 1,351.02 1,351.02 1,351.02 48.0K
16:41 1,350.68 1,350.68 1,350.68 1,350.68 49.0K
16:42 1,349.38 1,349.38 1,349.38 1,349.38 71.6K
16:43 1,348.87 1,348.87 1,348.87 1,348.87 27.5K
16:44 1,348.84 1,348.84 1,348.84 1,348.84 54.3K
16:45 1,349.30 1,349.30 1,349.30 1,349.30 33.6K
16:46 1,349.39 1,349.39 1,349.39 1,349.39 71.4K
16:47 1,347.69 1,347.69 1,347.69 1,347.69 145.6K
16:48 1,346.92 1,346.92 1,346.92 1,346.92 131.7K
16:49 1,347.12 1,347.12 1,347.12 1,347.12 54.5K
16:50 1,347.77 1,347.77 1,347.77 1,347.77 88.9K
16:51 1,346.63 1,346.63 1,346.63 1,346.63 82.8K
16:52 1,346.52 1,346.52 1,346.52 1,346.52 83.2K
16:53 1,346.73 1,346.73 1,346.73 1,346.73 47.7K
16:54 1,346.15 1,346.15 1,346.15 1,346.15 72.1K
16:55 1,345.57 1,345.57 1,345.57 1,345.57 41.6K
16:59 1,345.61 1,345.61 1,345.61 1,345.61 7,673.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし