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 1,350.80 1,350.80 1,350.80 1,350.80 741.9K
09:01 1,347.05 1,347.05 1,347.05 1,347.05 264.3K
09:02 1,345.24 1,345.24 1,345.24 1,345.24 303.4K
09:03 1,344.91 1,344.91 1,344.91 1,344.91 414.5K
09:04 1,346.39 1,346.39 1,346.39 1,346.39 146.2K
09:05 1,347.01 1,347.01 1,347.01 1,347.01 162.2K
09:06 1,346.76 1,346.76 1,346.76 1,346.76 198.5K
09:07 1,347.87 1,347.87 1,347.87 1,347.87 145.5K
09:08 1,349.13 1,349.13 1,349.13 1,349.13 65.2K
09:09 1,347.61 1,347.61 1,347.61 1,347.61 82.2K
09:10 1,349.84 1,349.84 1,349.84 1,349.84 216.1K
09:11 1,349.62 1,349.62 1,349.62 1,349.62 135.5K
09:12 1,349.89 1,349.89 1,349.89 1,349.89 110.7K
09:13 1,349.98 1,349.98 1,349.98 1,349.98 81.5K
09:14 1,349.85 1,349.85 1,349.85 1,349.85 110.8K
09:15 1,351.13 1,351.13 1,351.13 1,351.13 88.2K
09:16 1,350.71 1,350.71 1,350.71 1,350.71 43.3K
09:17 1,349.74 1,349.74 1,349.74 1,349.74 53.0K
09:18 1,349.25 1,349.25 1,349.25 1,349.25 61.4K
09:19 1,347.94 1,347.94 1,347.94 1,347.94 165.7K
09:20 1,347.27 1,347.27 1,347.27 1,347.27 63.0K
09:21 1,346.80 1,346.80 1,346.80 1,346.80 57.4K
09:22 1,346.58 1,346.58 1,346.58 1,346.58 51.1K
09:23 1,346.02 1,346.02 1,346.02 1,346.02 190.6K
09:24 1,345.71 1,345.71 1,345.71 1,345.71 319.6K
09:25 1,345.42 1,345.42 1,345.42 1,345.42 67.9K
09:26 1,345.91 1,345.91 1,345.91 1,345.91 144.3K
09:27 1,345.41 1,345.41 1,345.41 1,345.41 99.5K
09:28 1,345.47 1,345.47 1,345.47 1,345.47 72.1K
09:29 1,344.71 1,344.71 1,344.71 1,344.71 536.0K
09:30 1,344.80 1,344.80 1,344.80 1,344.80 100.9K
09:31 1,344.75 1,344.75 1,344.75 1,344.75 102.0K
09:32 1,344.94 1,344.94 1,344.94 1,344.94 38.2K
09:33 1,344.80 1,344.80 1,344.80 1,344.80 32.1K
09:34 1,345.40 1,345.40 1,345.40 1,345.40 163.5K
09:35 1,345.53 1,345.53 1,345.53 1,345.53 117.8K
09:36 1,345.75 1,345.75 1,345.75 1,345.75 39.8K
09:37 1,345.62 1,345.62 1,345.62 1,345.62 106.8K
09:38 1,345.74 1,345.74 1,345.74 1,345.74 73.8K
09:39 1,345.82 1,345.82 1,345.82 1,345.82 50.8K
09:40 1,345.04 1,345.04 1,345.04 1,345.04 115.8K
09:41 1,345.66 1,345.66 1,345.66 1,345.66 60.8K
09:42 1,345.30 1,345.30 1,345.30 1,345.30 52.4K
09:43 1,343.98 1,343.98 1,343.98 1,343.98 51.1K
09:44 1,344.48 1,344.48 1,344.48 1,344.48 66.0K
09:45 1,344.41 1,344.41 1,344.41 1,344.41 35.5K
09:46 1,344.81 1,344.81 1,344.81 1,344.81 49.9K
09:47 1,345.14 1,345.14 1,345.14 1,345.14 43.8K
09:48 1,345.14 1,345.14 1,345.14 1,345.14 24.0K
09:49 1,345.28 1,345.28 1,345.28 1,345.28 21.3K
09:50 1,345.23 1,345.23 1,345.23 1,345.23 39.9K
09:51 1,345.75 1,345.75 1,345.75 1,345.75 171.7K
09:52 1,345.83 1,345.83 1,345.83 1,345.83 45.1K
09:53 1,345.85 1,345.85 1,345.85 1,345.85 89.3K
09:54 1,346.86 1,346.86 1,346.86 1,346.86 85.9K
09:55 1,347.08 1,347.08 1,347.08 1,347.08 52.6K
09:56 1,346.87 1,346.87 1,346.87 1,346.87 53.2K
09:57 1,346.56 1,346.56 1,346.56 1,346.56 166.2K
09:58 1,347.08 1,347.08 1,347.08 1,347.08 67.1K
09:59 1,346.94 1,346.94 1,346.94 1,346.94 73.5K
10:00 1,347.16 1,347.16 1,347.16 1,347.16 32.8K
10:01 1,346.37 1,346.37 1,346.37 1,346.37 24.9K
10:02 1,346.36 1,346.36 1,346.36 1,346.36 63.5K
10:03 1,346.46 1,346.46 1,346.46 1,346.46 29.1K
10:04 1,347.37 1,347.37 1,347.37 1,347.37 30.2K
10:05 1,347.41 1,347.41 1,347.41 1,347.41 53.8K
10:06 1,345.20 1,345.20 1,345.20 1,345.20 68.9K
10:07 1,344.85 1,344.85 1,344.85 1,344.85 19.4K
10:08 1,342.86 1,342.86 1,342.86 1,342.86 69.0K
10:09 1,344.04 1,344.04 1,344.04 1,344.04 55.7K
10:10 1,343.14 1,343.14 1,343.14 1,343.14 16.2K
10:11 1,343.90 1,343.90 1,343.90 1,343.90 40.2K
10:12 1,344.88 1,344.88 1,344.88 1,344.88 40.7K
10:13 1,345.10 1,345.10 1,345.10 1,345.10 16.3K
10:14 1,345.75 1,345.75 1,345.75 1,345.75 29.5K
10:15 1,346.02 1,346.02 1,346.02 1,346.02 70.4K
10:16 1,345.24 1,345.24 1,345.24 1,345.24 49.4K
10:17 1,345.42 1,345.42 1,345.42 1,345.42 21.4K
10:18 1,345.52 1,345.52 1,345.52 1,345.52 28.5K
10:19 1,345.84 1,345.84 1,345.84 1,345.84 91.2K
10:20 1,345.70 1,345.70 1,345.70 1,345.70 39.7K
10:21 1,346.10 1,346.10 1,346.10 1,346.10 28.0K
10:22 1,345.84 1,345.84 1,345.84 1,345.84 38.1K
10:23 1,345.79 1,345.79 1,345.79 1,345.79 18.3K
10:24 1,346.09 1,346.09 1,346.09 1,346.09 38.9K
10:25 1,345.91 1,345.91 1,345.91 1,345.91 30.4K
10:26 1,345.43 1,345.43 1,345.43 1,345.43 149.3K
10:27 1,346.25 1,346.25 1,346.25 1,346.25 68.5K
10:28 1,346.54 1,346.54 1,346.54 1,346.54 23.7K
10:29 1,348.50 1,348.50 1,348.50 1,348.50 32.6K
10:30 1,348.22 1,348.22 1,348.22 1,348.22 45.4K
10:31 1,348.42 1,348.42 1,348.42 1,348.42 105.7K
10:32 1,348.47 1,348.47 1,348.47 1,348.47 52.2K
10:33 1,348.14 1,348.14 1,348.14 1,348.14 11.4K
10:34 1,347.49 1,347.49 1,347.49 1,347.49 44.8K
10:35 1,347.78 1,347.78 1,347.78 1,347.78 41.4K
10:36 1,349.58 1,349.58 1,349.58 1,349.58 28.7K
10:37 1,350.60 1,350.60 1,350.60 1,350.60 12.2K
10:38 1,350.39 1,350.39 1,350.39 1,350.39 22.5K
10:39 1,350.58 1,350.58 1,350.58 1,350.58 26.4K
10:40 1,350.81 1,350.81 1,350.81 1,350.81 32.3K
10:41 1,350.56 1,350.56 1,350.56 1,350.56 30.9K
10:42 1,350.74 1,350.74 1,350.74 1,350.74 11.7K
10:43 1,350.88 1,350.88 1,350.88 1,350.88 31.8K
10:44 1,350.82 1,350.82 1,350.82 1,350.82 14.1K
10:45 1,351.17 1,351.17 1,351.17 1,351.17 24.8K
10:46 1,351.23 1,351.23 1,351.23 1,351.23 26.3K
10:47 1,350.93 1,350.93 1,350.93 1,350.93 62.4K
10:48 1,350.12 1,350.12 1,350.12 1,350.12 24.3K
10:49 1,349.80 1,349.80 1,349.80 1,349.80 39.5K
10:50 1,350.11 1,350.11 1,350.11 1,350.11 21.5K
10:51 1,350.43 1,350.43 1,350.43 1,350.43 28.7K
10:52 1,350.37 1,350.37 1,350.37 1,350.37 9.9K
10:53 1,350.37 1,350.37 1,350.37 1,350.37 81.3K
10:54 1,350.69 1,350.69 1,350.69 1,350.69 46.5K
10:55 1,350.22 1,350.22 1,350.22 1,350.22 45.8K
10:56 1,350.36 1,350.36 1,350.36 1,350.36 18.7K
10:57 1,350.48 1,350.48 1,350.48 1,350.48 41.6K
10:58 1,350.67 1,350.67 1,350.67 1,350.67 55.5K
10:59 1,350.73 1,350.73 1,350.73 1,350.73 26.2K
11:00 1,350.66 1,350.66 1,350.66 1,350.66 14.4K
11:01 1,351.18 1,351.18 1,351.18 1,351.18 25.5K
11:02 1,351.00 1,351.00 1,351.00 1,351.00 88.7K
11:03 1,351.09 1,351.09 1,351.09 1,351.09 14.7K
11:04 1,351.09 1,351.09 1,351.09 1,351.09 61.1K
11:05 1,351.02 1,351.02 1,351.02 1,351.02 37.0K
11:06 1,350.95 1,350.95 1,350.95 1,350.95 193.0K
11:07 1,351.34 1,351.34 1,351.34 1,351.34 29.7K
11:08 1,351.08 1,351.08 1,351.08 1,351.08 72.1K
11:09 1,350.30 1,350.30 1,350.30 1,350.30 18.5K
11:10 1,350.04 1,350.04 1,350.04 1,350.04 69.1K
11:11 1,350.04 1,350.04 1,350.04 1,350.04 6.4K
11:12 1,349.28 1,349.28 1,349.28 1,349.28 100.9K
11:13 1,349.68 1,349.68 1,349.68 1,349.68 25.4K
11:14 1,348.82 1,348.82 1,348.82 1,348.82 18.3K
11:15 1,348.62 1,348.62 1,348.62 1,348.62 26.0K
11:16 1,349.68 1,349.68 1,349.68 1,349.68 7.0K
11:17 1,350.00 1,350.00 1,350.00 1,350.00 11.1K
11:18 1,349.91 1,349.91 1,349.91 1,349.91 14.6K
11:19 1,349.99 1,349.99 1,349.99 1,349.99 13.3K
11:20 1,349.70 1,349.70 1,349.70 1,349.70 47.0K
11:21 1,350.07 1,350.07 1,350.07 1,350.07 10.0K
11:22 1,349.98 1,349.98 1,349.98 1,349.98 11.7K
11:23 1,350.14 1,350.14 1,350.14 1,350.14 23.9K
11:24 1,350.04 1,350.04 1,350.04 1,350.04 38.9K
11:25 1,351.02 1,351.02 1,351.02 1,351.02 78.6K
11:26 1,350.69 1,350.69 1,350.69 1,350.69 163.6K
11:27 1,351.16 1,351.16 1,351.16 1,351.16 55.7K
11:28 1,351.39 1,351.39 1,351.39 1,351.39 35.0K
11:29 1,351.63 1,351.63 1,351.63 1,351.63 34.9K
11:30 1,352.15 1,352.15 1,352.15 1,352.15 11.1K
11:31 1,352.61 1,352.61 1,352.61 1,352.61 188.6K
11:32 1,352.79 1,352.79 1,352.79 1,352.79 27.8K
11:33 1,352.86 1,352.86 1,352.86 1,352.86 15.6K
11:34 1,352.53 1,352.53 1,352.53 1,352.53 28.5K
11:35 1,352.98 1,352.98 1,352.98 1,352.98 18.8K
11:36 1,353.06 1,353.06 1,353.06 1,353.06 32.7K
11:37 1,353.32 1,353.32 1,353.32 1,353.32 16.3K
11:38 1,353.54 1,353.54 1,353.54 1,353.54 8.6K
11:39 1,353.69 1,353.69 1,353.69 1,353.69 10.2K
11:40 1,353.13 1,353.13 1,353.13 1,353.13 11.9K
11:41 1,353.17 1,353.17 1,353.17 1,353.17 7.6K
11:42 1,353.66 1,353.66 1,353.66 1,353.66 20.8K
11:43 1,354.39 1,354.39 1,354.39 1,354.39 224.1K
11:44 1,355.56 1,355.56 1,355.56 1,355.56 69.7K
11:45 1,355.70 1,355.70 1,355.70 1,355.70 32.0K
11:46 1,356.03 1,356.03 1,356.03 1,356.03 23.5K
11:47 1,356.25 1,356.25 1,356.25 1,356.25 117.9K
11:48 1,356.18 1,356.18 1,356.18 1,356.18 162.5K
11:49 1,356.37 1,356.37 1,356.37 1,356.37 46.8K
11:50 1,356.24 1,356.24 1,356.24 1,356.24 16.2K
11:51 1,357.00 1,357.00 1,357.00 1,357.00 97.9K
11:52 1,357.10 1,357.10 1,357.10 1,357.10 37.5K
11:53 1,357.35 1,357.35 1,357.35 1,357.35 176.1K
11:54 1,357.35 1,357.35 1,357.35 1,357.35 14.2K
11:55 1,357.18 1,357.18 1,357.18 1,357.18 84.6K
11:56 1,357.01 1,357.01 1,357.01 1,357.01 20.9K
11:57 1,357.10 1,357.10 1,357.10 1,357.10 48.2K
11:58 1,356.71 1,356.71 1,356.71 1,356.71 25.8K
11:59 1,355.73 1,355.73 1,355.73 1,355.73 8.7K
12:00 1,355.33 1,355.33 1,355.33 1,355.33 14.4K
12:01 1,355.84 1,355.84 1,355.84 1,355.84 17.3K
12:02 1,355.60 1,355.60 1,355.60 1,355.60 29.4K
12:03 1,355.63 1,355.63 1,355.63 1,355.63 47.1K
12:04 1,355.59 1,355.59 1,355.59 1,355.59 33.4K
12:05 1,355.27 1,355.27 1,355.27 1,355.27 15.5K
12:06 1,356.92 1,356.92 1,356.92 1,356.92 34.1K
12:07 1,356.98 1,356.98 1,356.98 1,356.98 28.3K
12:08 1,357.27 1,357.27 1,357.27 1,357.27 35.3K
12:09 1,357.06 1,357.06 1,357.06 1,357.06 32.9K
12:10 1,357.16 1,357.16 1,357.16 1,357.16 10.3K
12:11 1,357.79 1,357.79 1,357.79 1,357.79 18.2K
12:12 1,357.93 1,357.93 1,357.93 1,357.93 127.8K
12:13 1,357.79 1,357.79 1,357.79 1,357.79 45.4K
12:14 1,358.02 1,358.02 1,358.02 1,358.02 33.8K
12:15 1,357.94 1,357.94 1,357.94 1,357.94 34.4K
12:16 1,358.23 1,358.23 1,358.23 1,358.23 33.2K
12:17 1,357.72 1,357.72 1,357.72 1,357.72 59.6K
12:18 1,357.66 1,357.66 1,357.66 1,357.66 121.1K
12:19 1,357.89 1,357.89 1,357.89 1,357.89 27.5K
12:20 1,357.85 1,357.85 1,357.85 1,357.85 188.5K
12:21 1,358.11 1,358.11 1,358.11 1,358.11 17.9K
12:22 1,358.36 1,358.36 1,358.36 1,358.36 81.4K
12:23 1,358.39 1,358.39 1,358.39 1,358.39 18.1K
12:24 1,357.95 1,357.95 1,357.95 1,357.95 29.6K
12:25 1,358.04 1,358.04 1,358.04 1,358.04 46.2K
12:26 1,357.97 1,357.97 1,357.97 1,357.97 76.7K
12:27 1,357.92 1,357.92 1,357.92 1,357.92 21.2K
12:28 1,358.29 1,358.29 1,358.29 1,358.29 17.4K
12:29 1,358.34 1,358.34 1,358.34 1,358.34 38.2K
12:30 1,358.05 1,358.05 1,358.05 1,358.05 18.9K
12:31 1,357.82 1,357.82 1,357.82 1,357.82 26.9K
12:32 1,357.53 1,357.53 1,357.53 1,357.53 10.4K
12:33 1,357.38 1,357.38 1,357.38 1,357.38 35.6K
12:34 1,357.80 1,357.80 1,357.80 1,357.80 193.3K
12:35 1,357.75 1,357.75 1,357.75 1,357.75 125.0K
12:36 1,357.81 1,357.81 1,357.81 1,357.81 86.1K
12:37 1,357.45 1,357.45 1,357.45 1,357.45 20.4K
12:38 1,356.89 1,356.89 1,356.89 1,356.89 19.0K
12:39 1,355.45 1,355.45 1,355.45 1,355.45 22.1K
12:40 1,355.42 1,355.42 1,355.42 1,355.42 19.8K
12:41 1,355.22 1,355.22 1,355.22 1,355.22 28.2K
12:42 1,354.96 1,354.96 1,354.96 1,354.96 39.7K
12:43 1,354.88 1,354.88 1,354.88 1,354.88 26.0K
12:44 1,354.52 1,354.52 1,354.52 1,354.52 5.7K
12:45 1,354.27 1,354.27 1,354.27 1,354.27 51.5K
12:46 1,353.72 1,353.72 1,353.72 1,353.72 50.7K
12:47 1,353.86 1,353.86 1,353.86 1,353.86 27.5K
12:48 1,354.20 1,354.20 1,354.20 1,354.20 13.8K
12:49 1,354.40 1,354.40 1,354.40 1,354.40 18.7K
12:50 1,354.12 1,354.12 1,354.12 1,354.12 11.9K
12:51 1,354.07 1,354.07 1,354.07 1,354.07 21.7K
12:52 1,353.92 1,353.92 1,353.92 1,353.92 6.7K
12:53 1,354.11 1,354.11 1,354.11 1,354.11 19.0K
12:54 1,354.30 1,354.30 1,354.30 1,354.30 8.1K
12:55 1,354.25 1,354.25 1,354.25 1,354.25 16.3K
12:56 1,354.32 1,354.32 1,354.32 1,354.32 178.3K
12:57 1,354.15 1,354.15 1,354.15 1,354.15 18.0K
12:58 1,354.02 1,354.02 1,354.02 1,354.02 63.0K
12:59 1,354.01 1,354.01 1,354.01 1,354.01 11.9K
13:00 1,361.86 1,361.86 1,361.86 1,361.86 546.7K
13:01 1,361.06 1,361.06 1,361.06 1,361.06 75.0K
13:02 1,357.78 1,357.78 1,357.78 1,357.78 38.9K
13:03 1,357.53 1,357.53 1,357.53 1,357.53 33.3K
13:04 1,357.80 1,357.80 1,357.80 1,357.80 10.0K
13:05 1,357.81 1,357.81 1,357.81 1,357.81 42.9K
13:06 1,357.28 1,357.28 1,357.28 1,357.28 49.8K
13:07 1,359.23 1,359.23 1,359.23 1,359.23 45.3K
13:08 1,359.34 1,359.34 1,359.34 1,359.34 24.5K
13:09 1,359.52 1,359.52 1,359.52 1,359.52 39.2K
13:10 1,359.66 1,359.66 1,359.66 1,359.66 16.7K
13:11 1,358.44 1,358.44 1,358.44 1,358.44 26.5K
13:12 1,357.47 1,357.47 1,357.47 1,357.47 25.7K
13:13 1,358.10 1,358.10 1,358.10 1,358.10 8.8K
13:14 1,358.05 1,358.05 1,358.05 1,358.05 11.7K
13:15 1,358.98 1,358.98 1,358.98 1,358.98 31.1K
13:16 1,359.79 1,359.79 1,359.79 1,359.79 18.2K
13:17 1,358.88 1,358.88 1,358.88 1,358.88 41.2K
13:18 1,358.75 1,358.75 1,358.75 1,358.75 11.3K
13:19 1,358.79 1,358.79 1,358.79 1,358.79 28.0K
13:20 1,358.33 1,358.33 1,358.33 1,358.33 19.7K
13:21 1,358.20 1,358.20 1,358.20 1,358.20 11.2K
13:22 1,358.96 1,358.96 1,358.96 1,358.96 31.6K
13:23 1,359.56 1,359.56 1,359.56 1,359.56 53.1K
13:24 1,360.55 1,360.55 1,360.55 1,360.55 67.2K
13:25 1,360.65 1,360.65 1,360.65 1,360.65 26.3K
13:26 1,359.87 1,359.87 1,359.87 1,359.87 140.7K
13:27 1,359.94 1,359.94 1,359.94 1,359.94 22.9K
13:28 1,359.96 1,359.96 1,359.96 1,359.96 10.0K
13:29 1,360.16 1,360.16 1,360.16 1,360.16 4.9K
13:30 1,359.80 1,359.80 1,359.80 1,359.80 30.7K
13:31 1,359.82 1,359.82 1,359.82 1,359.82 8.1K
13:32 1,360.43 1,360.43 1,360.43 1,360.43 12.7K
13:33 1,359.96 1,359.96 1,359.96 1,359.96 15.0K
13:34 1,360.02 1,360.02 1,360.02 1,360.02 13.6K
13:35 1,360.06 1,360.06 1,360.06 1,360.06 66.4K
13:36 1,360.27 1,360.27 1,360.27 1,360.27 28.2K
13:37 1,360.42 1,360.42 1,360.42 1,360.42 8.4K
13:38 1,360.21 1,360.21 1,360.21 1,360.21 471.8K
13:39 1,360.49 1,360.49 1,360.49 1,360.49 25.4K
13:40 1,360.00 1,360.00 1,360.00 1,360.00 19.4K
13:41 1,359.43 1,359.43 1,359.43 1,359.43 24.4K
13:42 1,359.41 1,359.41 1,359.41 1,359.41 263.8K
13:43 1,359.85 1,359.85 1,359.85 1,359.85 11.9K
13:44 1,360.88 1,360.88 1,360.88 1,360.88 548.0K
13:45 1,361.28 1,361.28 1,361.28 1,361.28 70.3K
13:46 1,360.66 1,360.66 1,360.66 1,360.66 89.5K
13:47 1,360.32 1,360.32 1,360.32 1,360.32 43.3K
13:48 1,360.27 1,360.27 1,360.27 1,360.27 7.1K
13:49 1,360.59 1,360.59 1,360.59 1,360.59 18.8K
13:50 1,359.85 1,359.85 1,359.85 1,359.85 14.6K
13:51 1,359.43 1,359.43 1,359.43 1,359.43 23.8K
13:52 1,359.62 1,359.62 1,359.62 1,359.62 5.7K
13:53 1,359.01 1,359.01 1,359.01 1,359.01 19.3K
13:54 1,359.21 1,359.21 1,359.21 1,359.21 16.1K
13:55 1,359.19 1,359.19 1,359.19 1,359.19 12.4K
13:56 1,359.08 1,359.08 1,359.08 1,359.08 10.2K
13:57 1,359.41 1,359.41 1,359.41 1,359.41 39.9K
13:58 1,359.68 1,359.68 1,359.68 1,359.68 23.0K
13:59 1,360.20 1,360.20 1,360.20 1,360.20 15.2K
14:00 1,359.33 1,359.33 1,359.33 1,359.33 9.6K
14:01 1,359.17 1,359.17 1,359.17 1,359.17 28.1K
14:02 1,359.38 1,359.38 1,359.38 1,359.38 54.0K
14:03 1,358.98 1,358.98 1,358.98 1,358.98 51.5K
14:04 1,358.74 1,358.74 1,358.74 1,358.74 22.9K
14:05 1,359.08 1,359.08 1,359.08 1,359.08 55.6K
14:06 1,359.00 1,359.00 1,359.00 1,359.00 43.4K
14:07 1,359.28 1,359.28 1,359.28 1,359.28 35.4K
14:08 1,359.34 1,359.34 1,359.34 1,359.34 9.0K
14:09 1,358.87 1,358.87 1,358.87 1,358.87 59.4K
14:10 1,359.36 1,359.36 1,359.36 1,359.36 11.4K
14:11 1,358.58 1,358.58 1,358.58 1,358.58 7.2K
14:12 1,358.47 1,358.47 1,358.47 1,358.47 20.6K
14:13 1,358.73 1,358.73 1,358.73 1,358.73 56.0K
14:14 1,358.99 1,358.99 1,358.99 1,358.99 43.5K
14:15 1,358.54 1,358.54 1,358.54 1,358.54 27.2K
14:16 1,358.82 1,358.82 1,358.82 1,358.82 17.7K
14:17 1,359.82 1,359.82 1,359.82 1,359.82 63.5K
14:18 1,360.14 1,360.14 1,360.14 1,360.14 24.5K
14:19 1,360.05 1,360.05 1,360.05 1,360.05 27.1K
14:20 1,359.69 1,359.69 1,359.69 1,359.69 35.7K
14:21 1,359.77 1,359.77 1,359.77 1,359.77 25.2K
14:22 1,359.58 1,359.58 1,359.58 1,359.58 19.0K
14:23 1,359.60 1,359.60 1,359.60 1,359.60 51.7K
14:24 1,360.03 1,360.03 1,360.03 1,360.03 19.6K
14:25 1,359.79 1,359.79 1,359.79 1,359.79 25.0K
14:26 1,359.80 1,359.80 1,359.80 1,359.80 25.2K
14:27 1,360.55 1,360.55 1,360.55 1,360.55 18.2K
14:28 1,360.50 1,360.50 1,360.50 1,360.50 19.0K
14:29 1,361.55 1,361.55 1,361.55 1,361.55 54.7K
14:30 1,361.65 1,361.65 1,361.65 1,361.65 18.9K
14:31 1,362.00 1,362.00 1,362.00 1,362.00 33.5K
14:32 1,362.19 1,362.19 1,362.19 1,362.19 29.5K
14:33 1,362.58 1,362.58 1,362.58 1,362.58 21.6K
14:34 1,361.95 1,361.95 1,361.95 1,361.95 26.0K
14:35 1,361.65 1,361.65 1,361.65 1,361.65 30.9K
14:36 1,361.16 1,361.16 1,361.16 1,361.16 30.1K
14:37 1,360.93 1,360.93 1,360.93 1,360.93 18.0K
14:38 1,360.84 1,360.84 1,360.84 1,360.84 8.0K
14:39 1,361.18 1,361.18 1,361.18 1,361.18 35.8K
14:40 1,361.60 1,361.60 1,361.60 1,361.60 19.6K
14:41 1,361.70 1,361.70 1,361.70 1,361.70 24.4K
14:42 1,362.13 1,362.13 1,362.13 1,362.13 81.8K
14:43 1,362.60 1,362.60 1,362.60 1,362.60 17.4K
14:44 1,363.12 1,363.12 1,363.12 1,363.12 19.6K
14:45 1,363.09 1,363.09 1,363.09 1,363.09 22.1K
14:46 1,363.19 1,363.19 1,363.19 1,363.19 58.9K
14:47 1,363.16 1,363.16 1,363.16 1,363.16 34.4K
14:48 1,362.09 1,362.09 1,362.09 1,362.09 33.3K
14:49 1,362.41 1,362.41 1,362.41 1,362.41 62.3K
14:50 1,362.59 1,362.59 1,362.59 1,362.59 15.8K
14:51 1,362.37 1,362.37 1,362.37 1,362.37 330.3K
14:52 1,362.32 1,362.32 1,362.32 1,362.32 9.6K
14:53 1,362.29 1,362.29 1,362.29 1,362.29 27.2K
14:54 1,362.57 1,362.57 1,362.57 1,362.57 43.5K
14:55 1,362.90 1,362.90 1,362.90 1,362.90 81.9K
14:56 1,362.99 1,362.99 1,362.99 1,362.99 26.5K
14:57 1,363.40 1,363.40 1,363.40 1,363.40 67.7K
14:58 1,364.04 1,364.04 1,364.04 1,364.04 56.0K
14:59 1,363.58 1,363.58 1,363.58 1,363.58 27.9K
15:00 1,363.74 1,363.74 1,363.74 1,363.74 557.5K
15:01 1,363.55 1,363.55 1,363.55 1,363.55 89.8K
15:02 1,363.34 1,363.34 1,363.34 1,363.34 137.0K
15:03 1,363.56 1,363.56 1,363.56 1,363.56 86.4K
15:04 1,364.83 1,364.83 1,364.83 1,364.83 60.2K
15:05 1,365.06 1,365.06 1,365.06 1,365.06 15.4K
15:06 1,364.51 1,364.51 1,364.51 1,364.51 12.2K
15:07 1,364.71 1,364.71 1,364.71 1,364.71 48.4K
15:08 1,364.91 1,364.91 1,364.91 1,364.91 19.2K
15:09 1,364.70 1,364.70 1,364.70 1,364.70 21.4K
15:10 1,364.32 1,364.32 1,364.32 1,364.32 117.5K
15:11 1,364.87 1,364.87 1,364.87 1,364.87 55.4K
15:12 1,362.84 1,362.84 1,362.84 1,362.84 43.5K
15:13 1,363.48 1,363.48 1,363.48 1,363.48 18.2K
15:14 1,362.61 1,362.61 1,362.61 1,362.61 18.0K
15:15 1,362.59 1,362.59 1,362.59 1,362.59 12.6K
15:16 1,362.94 1,362.94 1,362.94 1,362.94 49.4K
15:17 1,362.68 1,362.68 1,362.68 1,362.68 34.8K
15:18 1,362.45 1,362.45 1,362.45 1,362.45 45.2K
15:19 1,361.70 1,361.70 1,361.70 1,361.70 51.2K
15:20 1,362.00 1,362.00 1,362.00 1,362.00 16.3K
15:21 1,362.08 1,362.08 1,362.08 1,362.08 38.1K
15:22 1,362.88 1,362.88 1,362.88 1,362.88 28.6K
15:23 1,362.41 1,362.41 1,362.41 1,362.41 39.3K
15:24 1,361.59 1,361.59 1,361.59 1,361.59 20.4K
15:25 1,361.65 1,361.65 1,361.65 1,361.65 99.0K
15:26 1,361.66 1,361.66 1,361.66 1,361.66 73.5K
15:27 1,361.05 1,361.05 1,361.05 1,361.05 36.6K
15:28 1,360.01 1,360.01 1,360.01 1,360.01 34.4K
15:29 1,359.52 1,359.52 1,359.52 1,359.52 16.1K
15:30 1,358.72 1,358.72 1,358.72 1,358.72 105.0K
15:31 1,358.38 1,358.38 1,358.38 1,358.38 69.8K
15:32 1,357.01 1,357.01 1,357.01 1,357.01 68.7K
15:33 1,357.07 1,357.07 1,357.07 1,357.07 15.5K
15:34 1,357.93 1,357.93 1,357.93 1,357.93 26.2K
15:35 1,357.76 1,357.76 1,357.76 1,357.76 46.3K
15:36 1,358.72 1,358.72 1,358.72 1,358.72 53.5K
15:37 1,356.70 1,356.70 1,356.70 1,356.70 48.7K
15:38 1,358.53 1,358.53 1,358.53 1,358.53 105.0K
15:39 1,358.22 1,358.22 1,358.22 1,358.22 42.4K
15:40 1,358.93 1,358.93 1,358.93 1,358.93 23.9K
15:41 1,359.35 1,359.35 1,359.35 1,359.35 140.8K
15:42 1,357.18 1,357.18 1,357.18 1,357.18 42.0K
15:43 1,357.39 1,357.39 1,357.39 1,357.39 60.5K
15:44 1,357.47 1,357.47 1,357.47 1,357.47 58.7K
15:45 1,355.98 1,355.98 1,355.98 1,355.98 77.3K
15:46 1,355.30 1,355.30 1,355.30 1,355.30 89.1K
15:47 1,354.32 1,354.32 1,354.32 1,354.32 74.7K
15:48 1,353.45 1,353.45 1,353.45 1,353.45 42.3K
15:49 1,353.21 1,353.21 1,353.21 1,353.21 47.5K
15:50 1,353.10 1,353.10 1,353.10 1,353.10 51.9K
15:51 1,353.55 1,353.55 1,353.55 1,353.55 107.8K
15:52 1,353.78 1,353.78 1,353.78 1,353.78 62.6K
15:53 1,353.01 1,353.01 1,353.01 1,353.01 42.8K
15:54 1,352.09 1,352.09 1,352.09 1,352.09 57.6K
15:55 1,353.51 1,353.51 1,353.51 1,353.51 43.5K
15:56 1,354.41 1,354.41 1,354.41 1,354.41 86.7K
15:57 1,355.22 1,355.22 1,355.22 1,355.22 50.5K
15:58 1,356.33 1,356.33 1,356.33 1,356.33 97.2K
15:59 1,357.60 1,357.60 1,357.60 1,357.60 113.3K
16:00 1,357.32 1,357.32 1,357.32 1,357.32 136.2K
16:01 1,358.28 1,358.28 1,358.28 1,358.28 52.6K
16:02 1,357.34 1,357.34 1,357.34 1,357.34 65.6K
16:03 1,357.67 1,357.67 1,357.67 1,357.67 77.2K
16:04 1,357.63 1,357.63 1,357.63 1,357.63 42.1K
16:05 1,357.69 1,357.69 1,357.69 1,357.69 25.1K
16:06 1,357.71 1,357.71 1,357.71 1,357.71 80.0K
16:07 1,356.82 1,356.82 1,356.82 1,356.82 95.1K
16:08 1,356.54 1,356.54 1,356.54 1,356.54 51.9K
16:09 1,355.81 1,355.81 1,355.81 1,355.81 55.1K
16:10 1,355.80 1,355.80 1,355.80 1,355.80 54.6K
16:11 1,356.27 1,356.27 1,356.27 1,356.27 28.4K
16:12 1,356.41 1,356.41 1,356.41 1,356.41 23.7K
16:13 1,357.17 1,357.17 1,357.17 1,357.17 32.5K
16:14 1,356.96 1,356.96 1,356.96 1,356.96 20.9K
16:15 1,356.85 1,356.85 1,356.85 1,356.85 47.3K
16:16 1,356.26 1,356.26 1,356.26 1,356.26 34.4K
16:17 1,356.58 1,356.58 1,356.58 1,356.58 18.3K
16:18 1,356.34 1,356.34 1,356.34 1,356.34 28.3K
16:19 1,355.95 1,355.95 1,355.95 1,355.95 50.4K
16:20 1,355.52 1,355.52 1,355.52 1,355.52 75.4K
16:21 1,355.13 1,355.13 1,355.13 1,355.13 36.6K
16:22 1,354.59 1,354.59 1,354.59 1,354.59 28.5K
16:23 1,354.83 1,354.83 1,354.83 1,354.83 31.6K
16:24 1,354.99 1,354.99 1,354.99 1,354.99 45.3K
16:25 1,353.91 1,353.91 1,353.91 1,353.91 36.3K
16:26 1,354.17 1,354.17 1,354.17 1,354.17 72.5K
16:27 1,352.81 1,352.81 1,352.81 1,352.81 56.7K
16:28 1,351.42 1,351.42 1,351.42 1,351.42 69.7K
16:29 1,351.66 1,351.66 1,351.66 1,351.66 44.9K
16:30 1,350.91 1,350.91 1,350.91 1,350.91 35.0K
16:31 1,350.16 1,350.16 1,350.16 1,350.16 163.2K
16:32 1,350.90 1,350.90 1,350.90 1,350.90 43.1K
16:33 1,349.90 1,349.90 1,349.90 1,349.90 60.7K
16:34 1,348.94 1,348.94 1,348.94 1,348.94 117.8K
16:35 1,348.70 1,348.70 1,348.70 1,348.70 45.2K
16:36 1,349.52 1,349.52 1,349.52 1,349.52 67.4K
16:37 1,347.80 1,347.80 1,347.80 1,347.80 47.9K
16:38 1,347.28 1,347.28 1,347.28 1,347.28 177.7K
16:39 1,347.06 1,347.06 1,347.06 1,347.06 65.2K
16:40 1,346.78 1,346.78 1,346.78 1,346.78 121.1K
16:41 1,346.36 1,346.36 1,346.36 1,346.36 34.5K
16:42 1,345.26 1,345.26 1,345.26 1,345.26 73.3K
16:43 1,345.62 1,345.62 1,345.62 1,345.62 70.7K
16:44 1,344.13 1,344.13 1,344.13 1,344.13 44.2K
16:45 1,344.50 1,344.50 1,344.50 1,344.50 39.9K
16:46 1,343.58 1,343.58 1,343.58 1,343.58 51.3K
16:47 1,345.37 1,345.37 1,345.37 1,345.37 54.8K
16:48 1,345.95 1,345.95 1,345.95 1,345.95 82.6K
16:49 1,346.61 1,346.61 1,346.61 1,346.61 55.0K
16:50 1,346.79 1,346.79 1,346.79 1,346.79 56.6K
16:51 1,346.88 1,346.88 1,346.88 1,346.88 252.0K
16:52 1,346.73 1,346.73 1,346.73 1,346.73 94.5K
16:53 1,347.71 1,347.71 1,347.71 1,347.71 46.1K
16:54 1,347.13 1,347.13 1,347.13 1,347.13 106.7K
16:55 1,347.01 1,347.01 1,347.01 1,347.01 85.6K
16:59 1,346.30 1,346.30 1,346.30 1,346.30 6,913.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし