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 1,336.80 1,336.80 1,336.80 1,336.80 974.1K
09:01 1,337.20 1,337.20 1,337.20 1,337.20 256.2K
09:02 1,339.68 1,339.68 1,339.68 1,339.68 83.2K
09:03 1,343.00 1,343.00 1,343.00 1,343.00 125.6K
09:04 1,341.94 1,341.94 1,341.94 1,341.94 90.2K
09:05 1,342.61 1,342.61 1,342.61 1,342.61 112.2K
09:06 1,342.34 1,342.34 1,342.34 1,342.34 219.3K
09:07 1,343.28 1,343.28 1,343.28 1,343.28 138.3K
09:08 1,343.14 1,343.14 1,343.14 1,343.14 145.9K
09:09 1,342.35 1,342.35 1,342.35 1,342.35 56.9K
09:10 1,341.73 1,341.73 1,341.73 1,341.73 103.0K
09:11 1,341.90 1,341.90 1,341.90 1,341.90 63.8K
09:12 1,342.05 1,342.05 1,342.05 1,342.05 43.5K
09:13 1,341.61 1,341.61 1,341.61 1,341.61 46.6K
09:14 1,340.76 1,340.76 1,340.76 1,340.76 62.9K
09:15 1,341.09 1,341.09 1,341.09 1,341.09 96.6K
09:16 1,341.48 1,341.48 1,341.48 1,341.48 81.4K
09:17 1,341.59 1,341.59 1,341.59 1,341.59 531.4K
09:18 1,341.75 1,341.75 1,341.75 1,341.75 79.8K
09:19 1,341.43 1,341.43 1,341.43 1,341.43 387.3K
09:20 1,343.36 1,343.36 1,343.36 1,343.36 68.7K
09:21 1,344.08 1,344.08 1,344.08 1,344.08 150.6K
09:22 1,345.11 1,345.11 1,345.11 1,345.11 171.6K
09:23 1,344.81 1,344.81 1,344.81 1,344.81 171.0K
09:24 1,344.89 1,344.89 1,344.89 1,344.89 208.0K
09:25 1,344.97 1,344.97 1,344.97 1,344.97 223.6K
09:26 1,345.57 1,345.57 1,345.57 1,345.57 105.4K
09:27 1,345.65 1,345.65 1,345.65 1,345.65 231.0K
09:28 1,344.66 1,344.66 1,344.66 1,344.66 289.8K
09:29 1,344.23 1,344.23 1,344.23 1,344.23 317.0K
09:30 1,344.54 1,344.54 1,344.54 1,344.54 125.4K
09:31 1,344.98 1,344.98 1,344.98 1,344.98 161.7K
09:32 1,345.61 1,345.61 1,345.61 1,345.61 386.1K
09:33 1,345.82 1,345.82 1,345.82 1,345.82 106.5K
09:34 1,346.26 1,346.26 1,346.26 1,346.26 345.5K
09:35 1,346.47 1,346.47 1,346.47 1,346.47 331.6K
09:36 1,346.68 1,346.68 1,346.68 1,346.68 201.3K
09:37 1,346.66 1,346.66 1,346.66 1,346.66 99.7K
09:38 1,345.99 1,345.99 1,345.99 1,345.99 226.4K
09:39 1,345.81 1,345.81 1,345.81 1,345.81 204.7K
09:40 1,345.71 1,345.71 1,345.71 1,345.71 258.6K
09:41 1,343.40 1,343.40 1,343.40 1,343.40 66.1K
09:42 1,343.11 1,343.11 1,343.11 1,343.11 145.8K
09:43 1,343.68 1,343.68 1,343.68 1,343.68 276.4K
09:44 1,343.27 1,343.27 1,343.27 1,343.27 188.9K
09:45 1,342.16 1,342.16 1,342.16 1,342.16 89.3K
09:46 1,342.32 1,342.32 1,342.32 1,342.32 146.0K
09:47 1,342.72 1,342.72 1,342.72 1,342.72 195.4K
09:48 1,343.35 1,343.35 1,343.35 1,343.35 44.3K
09:49 1,343.22 1,343.22 1,343.22 1,343.22 102.1K
09:50 1,343.57 1,343.57 1,343.57 1,343.57 207.6K
09:51 1,344.06 1,344.06 1,344.06 1,344.06 81.9K
09:52 1,344.58 1,344.58 1,344.58 1,344.58 84.3K
09:53 1,344.77 1,344.77 1,344.77 1,344.77 92.3K
09:54 1,344.64 1,344.64 1,344.64 1,344.64 241.0K
09:55 1,344.61 1,344.61 1,344.61 1,344.61 1,117.2K
09:56 1,344.27 1,344.27 1,344.27 1,344.27 300.1K
09:57 1,344.34 1,344.34 1,344.34 1,344.34 88.5K
09:58 1,343.18 1,343.18 1,343.18 1,343.18 349.9K
09:59 1,343.29 1,343.29 1,343.29 1,343.29 110.1K
10:00 1,343.38 1,343.38 1,343.38 1,343.38 147.4K
10:01 1,344.01 1,344.01 1,344.01 1,344.01 42.0K
10:02 1,344.12 1,344.12 1,344.12 1,344.12 122.2K
10:03 1,343.83 1,343.83 1,343.83 1,343.83 43.8K
10:04 1,343.71 1,343.71 1,343.71 1,343.71 60.5K
10:05 1,343.50 1,343.50 1,343.50 1,343.50 33.9K
10:06 1,343.81 1,343.81 1,343.81 1,343.81 105.6K
10:07 1,343.91 1,343.91 1,343.91 1,343.91 38.9K
10:08 1,343.63 1,343.63 1,343.63 1,343.63 37.5K
10:09 1,342.98 1,342.98 1,342.98 1,342.98 67.6K
10:10 1,343.30 1,343.30 1,343.30 1,343.30 31.7K
10:11 1,343.04 1,343.04 1,343.04 1,343.04 37.6K
10:12 1,343.53 1,343.53 1,343.53 1,343.53 76.8K
10:13 1,343.58 1,343.58 1,343.58 1,343.58 58.9K
10:14 1,343.60 1,343.60 1,343.60 1,343.60 104.5K
10:15 1,343.74 1,343.74 1,343.74 1,343.74 85.4K
10:16 1,344.52 1,344.52 1,344.52 1,344.52 137.3K
10:17 1,345.20 1,345.20 1,345.20 1,345.20 59.1K
10:18 1,344.72 1,344.72 1,344.72 1,344.72 49.6K
10:19 1,344.96 1,344.96 1,344.96 1,344.96 52.3K
10:20 1,344.98 1,344.98 1,344.98 1,344.98 66.5K
10:21 1,344.74 1,344.74 1,344.74 1,344.74 38.4K
10:22 1,344.95 1,344.95 1,344.95 1,344.95 39.0K
10:23 1,345.27 1,345.27 1,345.27 1,345.27 65.6K
10:24 1,344.75 1,344.75 1,344.75 1,344.75 38.3K
10:25 1,344.73 1,344.73 1,344.73 1,344.73 151.9K
10:26 1,345.40 1,345.40 1,345.40 1,345.40 23.6K
10:27 1,345.49 1,345.49 1,345.49 1,345.49 164.8K
10:28 1,345.33 1,345.33 1,345.33 1,345.33 19.5K
10:29 1,345.48 1,345.48 1,345.48 1,345.48 40.5K
10:30 1,345.29 1,345.29 1,345.29 1,345.29 42.7K
10:31 1,345.68 1,345.68 1,345.68 1,345.68 64.7K
10:32 1,345.46 1,345.46 1,345.46 1,345.46 46.9K
10:33 1,345.53 1,345.53 1,345.53 1,345.53 70.9K
10:34 1,345.59 1,345.59 1,345.59 1,345.59 49.1K
10:35 1,345.87 1,345.87 1,345.87 1,345.87 83.8K
10:36 1,345.84 1,345.84 1,345.84 1,345.84 52.9K
10:37 1,345.99 1,345.99 1,345.99 1,345.99 35.5K
10:38 1,345.75 1,345.75 1,345.75 1,345.75 72.8K
10:39 1,345.71 1,345.71 1,345.71 1,345.71 13.5K
10:40 1,345.89 1,345.89 1,345.89 1,345.89 101.8K
10:41 1,345.63 1,345.63 1,345.63 1,345.63 58.4K
10:42 1,345.51 1,345.51 1,345.51 1,345.51 158.3K
10:43 1,345.43 1,345.43 1,345.43 1,345.43 41.3K
10:44 1,345.93 1,345.93 1,345.93 1,345.93 76.0K
10:45 1,345.66 1,345.66 1,345.66 1,345.66 102.3K
10:46 1,345.94 1,345.94 1,345.94 1,345.94 102.9K
10:47 1,345.78 1,345.78 1,345.78 1,345.78 30.5K
10:48 1,346.43 1,346.43 1,346.43 1,346.43 75.4K
10:49 1,346.57 1,346.57 1,346.57 1,346.57 23.4K
10:50 1,346.16 1,346.16 1,346.16 1,346.16 142.2K
10:51 1,345.55 1,345.55 1,345.55 1,345.55 71.4K
10:52 1,345.50 1,345.50 1,345.50 1,345.50 17.8K
10:53 1,345.51 1,345.51 1,345.51 1,345.51 51.6K
10:54 1,345.73 1,345.73 1,345.73 1,345.73 17.9K
10:55 1,345.66 1,345.66 1,345.66 1,345.66 23.9K
10:56 1,345.67 1,345.67 1,345.67 1,345.67 34.6K
10:57 1,346.00 1,346.00 1,346.00 1,346.00 88.5K
10:58 1,345.94 1,345.94 1,345.94 1,345.94 26.1K
10:59 1,346.20 1,346.20 1,346.20 1,346.20 16.2K
11:00 1,346.04 1,346.04 1,346.04 1,346.04 110.6K
11:01 1,345.88 1,345.88 1,345.88 1,345.88 117.6K
11:02 1,345.51 1,345.51 1,345.51 1,345.51 47.2K
11:03 1,345.81 1,345.81 1,345.81 1,345.81 44.6K
11:04 1,346.26 1,346.26 1,346.26 1,346.26 39.5K
11:05 1,346.33 1,346.33 1,346.33 1,346.33 20.1K
11:06 1,346.54 1,346.54 1,346.54 1,346.54 4.3K
11:07 1,346.61 1,346.61 1,346.61 1,346.61 21.8K
11:08 1,346.37 1,346.37 1,346.37 1,346.37 26.7K
11:09 1,346.55 1,346.55 1,346.55 1,346.55 122.7K
11:10 1,346.61 1,346.61 1,346.61 1,346.61 64.6K
11:11 1,346.76 1,346.76 1,346.76 1,346.76 53.9K
11:12 1,346.78 1,346.78 1,346.78 1,346.78 104.7K
11:13 1,346.49 1,346.49 1,346.49 1,346.49 91.8K
11:14 1,346.43 1,346.43 1,346.43 1,346.43 25.9K
11:15 1,346.39 1,346.39 1,346.39 1,346.39 39.9K
11:16 1,345.95 1,345.95 1,345.95 1,345.95 20.9K
11:17 1,345.88 1,345.88 1,345.88 1,345.88 29.5K
11:18 1,346.06 1,346.06 1,346.06 1,346.06 43.9K
11:19 1,346.18 1,346.18 1,346.18 1,346.18 95.9K
11:20 1,346.63 1,346.63 1,346.63 1,346.63 108.1K
11:21 1,346.76 1,346.76 1,346.76 1,346.76 106.1K
11:22 1,346.68 1,346.68 1,346.68 1,346.68 86.8K
11:23 1,346.68 1,346.68 1,346.68 1,346.68 61.5K
11:24 1,346.86 1,346.86 1,346.86 1,346.86 10.6K
11:25 1,347.03 1,347.03 1,347.03 1,347.03 273.8K
11:26 1,347.32 1,347.32 1,347.32 1,347.32 91.0K
11:27 1,347.23 1,347.23 1,347.23 1,347.23 20.5K
11:28 1,347.02 1,347.02 1,347.02 1,347.02 27.0K
11:29 1,347.19 1,347.19 1,347.19 1,347.19 57.5K
11:30 1,347.21 1,347.21 1,347.21 1,347.21 22.0K
11:31 1,347.33 1,347.33 1,347.33 1,347.33 28.3K
11:32 1,348.34 1,348.34 1,348.34 1,348.34 40.9K
11:33 1,348.63 1,348.63 1,348.63 1,348.63 40.9K
11:34 1,348.64 1,348.64 1,348.64 1,348.64 52.9K
11:35 1,347.47 1,347.47 1,347.47 1,347.47 45.4K
11:36 1,347.65 1,347.65 1,347.65 1,347.65 12.5K
11:37 1,347.79 1,347.79 1,347.79 1,347.79 18.4K
11:38 1,347.83 1,347.83 1,347.83 1,347.83 10.8K
11:39 1,347.92 1,347.92 1,347.92 1,347.92 18.6K
11:40 1,347.82 1,347.82 1,347.82 1,347.82 20.7K
11:41 1,347.69 1,347.69 1,347.69 1,347.69 7.6K
11:42 1,347.45 1,347.45 1,347.45 1,347.45 34.3K
11:43 1,347.42 1,347.42 1,347.42 1,347.42 25.3K
11:44 1,347.58 1,347.58 1,347.58 1,347.58 25.8K
11:45 1,347.98 1,347.98 1,347.98 1,347.98 27.2K
11:46 1,348.13 1,348.13 1,348.13 1,348.13 17.2K
11:47 1,348.22 1,348.22 1,348.22 1,348.22 39.9K
11:48 1,348.30 1,348.30 1,348.30 1,348.30 32.9K
11:49 1,348.19 1,348.19 1,348.19 1,348.19 11.4K
11:50 1,348.28 1,348.28 1,348.28 1,348.28 23.9K
11:51 1,348.57 1,348.57 1,348.57 1,348.57 26.0K
11:52 1,348.68 1,348.68 1,348.68 1,348.68 8.9K
11:53 1,348.81 1,348.81 1,348.81 1,348.81 29.1K
11:54 1,348.93 1,348.93 1,348.93 1,348.93 12.8K
11:55 1,349.60 1,349.60 1,349.60 1,349.60 41.3K
11:56 1,350.34 1,350.34 1,350.34 1,350.34 40.1K
11:57 1,350.46 1,350.46 1,350.46 1,350.46 16.8K
11:58 1,350.86 1,350.86 1,350.86 1,350.86 46.2K
11:59 1,350.92 1,350.92 1,350.92 1,350.92 45.8K
12:00 1,351.03 1,351.03 1,351.03 1,351.03 52.5K
12:01 1,351.27 1,351.27 1,351.27 1,351.27 26.0K
12:02 1,350.99 1,350.99 1,350.99 1,350.99 28.5K
12:03 1,350.33 1,350.33 1,350.33 1,350.33 69.5K
12:04 1,350.24 1,350.24 1,350.24 1,350.24 50.2K
12:05 1,350.39 1,350.39 1,350.39 1,350.39 18.1K
12:06 1,350.42 1,350.42 1,350.42 1,350.42 26.5K
12:07 1,350.48 1,350.48 1,350.48 1,350.48 7.3K
12:08 1,350.54 1,350.54 1,350.54 1,350.54 15.3K
12:09 1,350.70 1,350.70 1,350.70 1,350.70 165.3K
12:10 1,350.71 1,350.71 1,350.71 1,350.71 40.9K
12:11 1,350.58 1,350.58 1,350.58 1,350.58 15.2K
12:12 1,351.18 1,351.18 1,351.18 1,351.18 34.5K
12:13 1,351.32 1,351.32 1,351.32 1,351.32 14.2K
12:14 1,350.83 1,350.83 1,350.83 1,350.83 76.5K
12:15 1,350.75 1,350.75 1,350.75 1,350.75 21.7K
12:16 1,350.78 1,350.78 1,350.78 1,350.78 14.4K
12:17 1,350.94 1,350.94 1,350.94 1,350.94 68.7K
12:18 1,350.47 1,350.47 1,350.47 1,350.47 75.3K
12:19 1,350.59 1,350.59 1,350.59 1,350.59 87.0K
12:20 1,350.27 1,350.27 1,350.27 1,350.27 92.1K
12:21 1,350.39 1,350.39 1,350.39 1,350.39 154.4K
12:22 1,350.77 1,350.77 1,350.77 1,350.77 48.0K
12:23 1,350.84 1,350.84 1,350.84 1,350.84 80.0K
12:24 1,350.48 1,350.48 1,350.48 1,350.48 18.0K
12:25 1,350.36 1,350.36 1,350.36 1,350.36 5.8K
12:26 1,350.52 1,350.52 1,350.52 1,350.52 19.0K
12:27 1,350.51 1,350.51 1,350.51 1,350.51 38.9K
12:28 1,350.49 1,350.49 1,350.49 1,350.49 11.7K
12:29 1,350.84 1,350.84 1,350.84 1,350.84 35.2K
12:30 1,351.04 1,351.04 1,351.04 1,351.04 51.3K
12:31 1,350.19 1,350.19 1,350.19 1,350.19 28.3K
12:32 1,350.45 1,350.45 1,350.45 1,350.45 57.9K
12:33 1,350.68 1,350.68 1,350.68 1,350.68 32.7K
12:34 1,350.80 1,350.80 1,350.80 1,350.80 87.9K
12:35 1,350.94 1,350.94 1,350.94 1,350.94 12.1K
12:36 1,350.84 1,350.84 1,350.84 1,350.84 22.2K
12:37 1,350.57 1,350.57 1,350.57 1,350.57 25.9K
12:38 1,350.62 1,350.62 1,350.62 1,350.62 79.6K
12:39 1,350.86 1,350.86 1,350.86 1,350.86 29.0K
12:40 1,350.80 1,350.80 1,350.80 1,350.80 11.0K
12:41 1,350.91 1,350.91 1,350.91 1,350.91 28.0K
12:42 1,350.48 1,350.48 1,350.48 1,350.48 80.3K
12:43 1,350.72 1,350.72 1,350.72 1,350.72 60.2K
12:44 1,350.54 1,350.54 1,350.54 1,350.54 13.7K
12:45 1,350.44 1,350.44 1,350.44 1,350.44 23.0K
12:46 1,350.32 1,350.32 1,350.32 1,350.32 47.1K
12:47 1,350.38 1,350.38 1,350.38 1,350.38 21.9K
12:48 1,350.40 1,350.40 1,350.40 1,350.40 12.9K
12:49 1,350.38 1,350.38 1,350.38 1,350.38 65.1K
12:50 1,350.37 1,350.37 1,350.37 1,350.37 11.9K
12:51 1,350.25 1,350.25 1,350.25 1,350.25 137.5K
12:52 1,350.42 1,350.42 1,350.42 1,350.42 47.3K
12:53 1,350.08 1,350.08 1,350.08 1,350.08 9.4K
12:54 1,350.12 1,350.12 1,350.12 1,350.12 12.1K
12:55 1,350.25 1,350.25 1,350.25 1,350.25 60.1K
12:56 1,350.43 1,350.43 1,350.43 1,350.43 23.0K
12:57 1,350.39 1,350.39 1,350.39 1,350.39 9.9K
12:58 1,350.30 1,350.30 1,350.30 1,350.30 15.1K
12:59 1,350.45 1,350.45 1,350.45 1,350.45 42.7K
13:00 1,349.96 1,349.96 1,349.96 1,349.96 145.1K
13:01 1,350.60 1,350.60 1,350.60 1,350.60 44.2K
13:02 1,350.42 1,350.42 1,350.42 1,350.42 10.9K
13:03 1,350.13 1,350.13 1,350.13 1,350.13 22.5K
13:04 1,350.11 1,350.11 1,350.11 1,350.11 38.2K
13:05 1,350.13 1,350.13 1,350.13 1,350.13 23.0K
13:06 1,350.33 1,350.33 1,350.33 1,350.33 63.8K
13:07 1,349.74 1,349.74 1,349.74 1,349.74 22.6K
13:08 1,350.13 1,350.13 1,350.13 1,350.13 16.2K
13:09 1,350.12 1,350.12 1,350.12 1,350.12 23.6K
13:10 1,350.42 1,350.42 1,350.42 1,350.42 18.0K
13:11 1,350.65 1,350.65 1,350.65 1,350.65 36.6K
13:12 1,350.84 1,350.84 1,350.84 1,350.84 35.3K
13:13 1,350.70 1,350.70 1,350.70 1,350.70 11.8K
13:14 1,350.89 1,350.89 1,350.89 1,350.89 31.2K
13:15 1,350.61 1,350.61 1,350.61 1,350.61 16.4K
13:16 1,350.93 1,350.93 1,350.93 1,350.93 13.7K
13:17 1,350.91 1,350.91 1,350.91 1,350.91 26.9K
13:18 1,351.10 1,351.10 1,351.10 1,351.10 19.7K
13:19 1,350.43 1,350.43 1,350.43 1,350.43 21.0K
13:20 1,350.42 1,350.42 1,350.42 1,350.42 30.8K
13:21 1,350.27 1,350.27 1,350.27 1,350.27 10.1K
13:22 1,350.62 1,350.62 1,350.62 1,350.62 9.7K
13:23 1,350.83 1,350.83 1,350.83 1,350.83 13.0K
13:24 1,351.01 1,351.01 1,351.01 1,351.01 8.5K
13:25 1,350.91 1,350.91 1,350.91 1,350.91 13.9K
13:26 1,351.07 1,351.07 1,351.07 1,351.07 3.6K
13:27 1,351.29 1,351.29 1,351.29 1,351.29 14.1K
13:28 1,351.54 1,351.54 1,351.54 1,351.54 20.7K
13:29 1,351.67 1,351.67 1,351.67 1,351.67 26.8K
13:30 1,352.20 1,352.20 1,352.20 1,352.20 21.7K
13:31 1,352.49 1,352.49 1,352.49 1,352.49 19.7K
13:32 1,353.41 1,353.41 1,353.41 1,353.41 28.0K
13:33 1,353.04 1,353.04 1,353.04 1,353.04 46.8K
13:34 1,353.23 1,353.23 1,353.23 1,353.23 19.5K
13:35 1,353.65 1,353.65 1,353.65 1,353.65 109.4K
13:36 1,354.40 1,354.40 1,354.40 1,354.40 52.4K
13:37 1,354.64 1,354.64 1,354.64 1,354.64 38.4K
13:38 1,354.50 1,354.50 1,354.50 1,354.50 32.6K
13:39 1,354.66 1,354.66 1,354.66 1,354.66 31.2K
13:40 1,355.38 1,355.38 1,355.38 1,355.38 10.5K
13:41 1,354.89 1,354.89 1,354.89 1,354.89 21.5K
13:42 1,354.53 1,354.53 1,354.53 1,354.53 14.1K
13:43 1,354.42 1,354.42 1,354.42 1,354.42 19.1K
13:44 1,354.24 1,354.24 1,354.24 1,354.24 13.5K
13:45 1,353.84 1,353.84 1,353.84 1,353.84 11.2K
13:46 1,353.73 1,353.73 1,353.73 1,353.73 33.9K
13:47 1,353.77 1,353.77 1,353.77 1,353.77 9.2K
13:48 1,353.78 1,353.78 1,353.78 1,353.78 8.0K
13:49 1,353.99 1,353.99 1,353.99 1,353.99 30.1K
13:50 1,353.89 1,353.89 1,353.89 1,353.89 46.1K
13:51 1,353.27 1,353.27 1,353.27 1,353.27 121.9K
13:52 1,352.81 1,352.81 1,352.81 1,352.81 21.0K
13:53 1,352.32 1,352.32 1,352.32 1,352.32 18.6K
13:54 1,352.01 1,352.01 1,352.01 1,352.01 24.0K
13:55 1,351.45 1,351.45 1,351.45 1,351.45 44.0K
13:56 1,351.60 1,351.60 1,351.60 1,351.60 9.8K
13:57 1,351.39 1,351.39 1,351.39 1,351.39 16.3K
13:58 1,351.44 1,351.44 1,351.44 1,351.44 12.8K
13:59 1,351.53 1,351.53 1,351.53 1,351.53 6.6K
14:00 1,351.68 1,351.68 1,351.68 1,351.68 11.4K
14:01 1,351.62 1,351.62 1,351.62 1,351.62 11.8K
14:02 1,351.50 1,351.50 1,351.50 1,351.50 27.8K
14:03 1,351.16 1,351.16 1,351.16 1,351.16 43.1K
14:04 1,351.00 1,351.00 1,351.00 1,351.00 16.9K
14:05 1,351.16 1,351.16 1,351.16 1,351.16 31.4K
14:06 1,351.25 1,351.25 1,351.25 1,351.25 34.2K
14:07 1,351.43 1,351.43 1,351.43 1,351.43 20.6K
14:08 1,351.21 1,351.21 1,351.21 1,351.21 46.8K
14:09 1,351.16 1,351.16 1,351.16 1,351.16 7.1K
14:10 1,351.33 1,351.33 1,351.33 1,351.33 12.0K
14:11 1,351.41 1,351.41 1,351.41 1,351.41 11.1K
14:12 1,351.46 1,351.46 1,351.46 1,351.46 23.1K
14:13 1,351.65 1,351.65 1,351.65 1,351.65 13.0K
14:14 1,351.31 1,351.31 1,351.31 1,351.31 46.8K
14:15 1,351.20 1,351.20 1,351.20 1,351.20 63.9K
14:16 1,351.33 1,351.33 1,351.33 1,351.33 14.0K
14:17 1,351.31 1,351.31 1,351.31 1,351.31 5.3K
14:18 1,351.40 1,351.40 1,351.40 1,351.40 14.3K
14:19 1,351.33 1,351.33 1,351.33 1,351.33 93.2K
14:20 1,351.30 1,351.30 1,351.30 1,351.30 9.0K
14:21 1,351.35 1,351.35 1,351.35 1,351.35 13.2K
14:22 1,351.18 1,351.18 1,351.18 1,351.18 28.2K
14:23 1,352.00 1,352.00 1,352.00 1,352.00 30.1K
14:24 1,352.87 1,352.87 1,352.87 1,352.87 28.8K
14:25 1,352.91 1,352.91 1,352.91 1,352.91 24.9K
14:26 1,352.85 1,352.85 1,352.85 1,352.85 73.1K
14:27 1,352.73 1,352.73 1,352.73 1,352.73 13.3K
14:28 1,353.07 1,353.07 1,353.07 1,353.07 42.0K
14:29 1,352.98 1,352.98 1,352.98 1,352.98 6.7K
14:30 1,353.05 1,353.05 1,353.05 1,353.05 45.5K
14:31 1,353.15 1,353.15 1,353.15 1,353.15 19.8K
14:32 1,353.43 1,353.43 1,353.43 1,353.43 37.3K
14:33 1,353.36 1,353.36 1,353.36 1,353.36 17.8K
14:34 1,353.67 1,353.67 1,353.67 1,353.67 18.3K
14:35 1,353.94 1,353.94 1,353.94 1,353.94 73.1K
14:36 1,353.82 1,353.82 1,353.82 1,353.82 29.0K
14:37 1,354.24 1,354.24 1,354.24 1,354.24 34.7K
14:38 1,354.22 1,354.22 1,354.22 1,354.22 8.3K
14:39 1,354.03 1,354.03 1,354.03 1,354.03 7.5K
14:40 1,353.84 1,353.84 1,353.84 1,353.84 20.5K
14:41 1,354.20 1,354.20 1,354.20 1,354.20 17.6K
14:42 1,354.61 1,354.61 1,354.61 1,354.61 82.9K
14:43 1,354.77 1,354.77 1,354.77 1,354.77 18.5K
14:44 1,355.82 1,355.82 1,355.82 1,355.82 122.3K
14:45 1,355.59 1,355.59 1,355.59 1,355.59 122.0K
14:46 1,355.02 1,355.02 1,355.02 1,355.02 100.1K
14:47 1,354.57 1,354.57 1,354.57 1,354.57 89.8K
14:48 1,355.08 1,355.08 1,355.08 1,355.08 19.6K
14:49 1,355.02 1,355.02 1,355.02 1,355.02 17.1K
14:50 1,354.78 1,354.78 1,354.78 1,354.78 13.8K
14:51 1,355.28 1,355.28 1,355.28 1,355.28 82.9K
14:52 1,355.75 1,355.75 1,355.75 1,355.75 37.6K
14:53 1,355.47 1,355.47 1,355.47 1,355.47 77.3K
14:54 1,355.30 1,355.30 1,355.30 1,355.30 33.3K
14:55 1,355.28 1,355.28 1,355.28 1,355.28 20.9K
14:56 1,355.12 1,355.12 1,355.12 1,355.12 18.9K
14:57 1,355.14 1,355.14 1,355.14 1,355.14 74.2K
14:58 1,354.80 1,354.80 1,354.80 1,354.80 20.2K
14:59 1,354.87 1,354.87 1,354.87 1,354.87 21.6K
15:00 1,354.21 1,354.21 1,354.21 1,354.21 50.0K
15:01 1,354.71 1,354.71 1,354.71 1,354.71 18.0K
15:02 1,354.52 1,354.52 1,354.52 1,354.52 26.9K
15:03 1,354.36 1,354.36 1,354.36 1,354.36 86.3K
15:04 1,354.43 1,354.43 1,354.43 1,354.43 18.4K
15:05 1,354.31 1,354.31 1,354.31 1,354.31 16.9K
15:06 1,354.44 1,354.44 1,354.44 1,354.44 14.8K
15:07 1,353.80 1,353.80 1,353.80 1,353.80 14.4K
15:08 1,353.53 1,353.53 1,353.53 1,353.53 15.7K
15:09 1,353.38 1,353.38 1,353.38 1,353.38 21.6K
15:10 1,353.52 1,353.52 1,353.52 1,353.52 121.5K
15:11 1,353.51 1,353.51 1,353.51 1,353.51 29.7K
15:12 1,353.12 1,353.12 1,353.12 1,353.12 142.5K
15:13 1,353.05 1,353.05 1,353.05 1,353.05 18.7K
15:14 1,352.91 1,352.91 1,352.91 1,352.91 36.7K
15:15 1,352.93 1,352.93 1,352.93 1,352.93 43.1K
15:16 1,352.79 1,352.79 1,352.79 1,352.79 19.6K
15:17 1,352.70 1,352.70 1,352.70 1,352.70 84.6K
15:18 1,353.17 1,353.17 1,353.17 1,353.17 25.3K
15:19 1,353.85 1,353.85 1,353.85 1,353.85 52.3K
15:20 1,353.79 1,353.79 1,353.79 1,353.79 87.4K
15:21 1,353.30 1,353.30 1,353.30 1,353.30 16.8K
15:22 1,353.46 1,353.46 1,353.46 1,353.46 10.1K
15:23 1,352.93 1,352.93 1,352.93 1,352.93 23.2K
15:24 1,352.46 1,352.46 1,352.46 1,352.46 135.7K
15:25 1,352.10 1,352.10 1,352.10 1,352.10 74.3K
15:26 1,351.94 1,351.94 1,351.94 1,351.94 66.9K
15:27 1,352.22 1,352.22 1,352.22 1,352.22 39.0K
15:28 1,351.62 1,351.62 1,351.62 1,351.62 78.7K
15:29 1,351.91 1,351.91 1,351.91 1,351.91 53.8K
15:30 1,352.58 1,352.58 1,352.58 1,352.58 43.5K
15:31 1,352.35 1,352.35 1,352.35 1,352.35 63.8K
15:32 1,352.66 1,352.66 1,352.66 1,352.66 21.1K
15:33 1,351.41 1,351.41 1,351.41 1,351.41 74.2K
15:34 1,351.97 1,351.97 1,351.97 1,351.97 61.9K
15:35 1,352.03 1,352.03 1,352.03 1,352.03 29.4K
15:36 1,350.24 1,350.24 1,350.24 1,350.24 71.9K
15:37 1,348.49 1,348.49 1,348.49 1,348.49 43.5K
15:38 1,348.67 1,348.67 1,348.67 1,348.67 46.5K
15:39 1,348.67 1,348.67 1,348.67 1,348.67 67.4K
15:40 1,348.86 1,348.86 1,348.86 1,348.86 218.8K
15:41 1,348.03 1,348.03 1,348.03 1,348.03 260.1K
15:42 1,348.15 1,348.15 1,348.15 1,348.15 29.8K
15:43 1,348.36 1,348.36 1,348.36 1,348.36 86.6K
15:44 1,348.95 1,348.95 1,348.95 1,348.95 93.9K
15:45 1,349.31 1,349.31 1,349.31 1,349.31 93.7K
15:46 1,349.56 1,349.56 1,349.56 1,349.56 188.1K
15:47 1,349.09 1,349.09 1,349.09 1,349.09 55.9K
15:48 1,350.01 1,350.01 1,350.01 1,350.01 31.8K
15:49 1,350.96 1,350.96 1,350.96 1,350.96 114.8K
15:50 1,350.53 1,350.53 1,350.53 1,350.53 88.7K
15:51 1,350.60 1,350.60 1,350.60 1,350.60 79.9K
15:52 1,351.46 1,351.46 1,351.46 1,351.46 93.0K
15:53 1,352.01 1,352.01 1,352.01 1,352.01 155.3K
15:54 1,352.65 1,352.65 1,352.65 1,352.65 75.2K
15:55 1,353.37 1,353.37 1,353.37 1,353.37 117.7K
15:56 1,353.72 1,353.72 1,353.72 1,353.72 54.0K
15:57 1,354.95 1,354.95 1,354.95 1,354.95 198.0K
15:58 1,354.87 1,354.87 1,354.87 1,354.87 28.4K
15:59 1,355.71 1,355.71 1,355.71 1,355.71 46.6K
16:00 1,356.58 1,356.58 1,356.58 1,356.58 188.2K
16:01 1,357.70 1,357.70 1,357.70 1,357.70 59.3K
16:02 1,357.50 1,357.50 1,357.50 1,357.50 54.3K
16:03 1,357.68 1,357.68 1,357.68 1,357.68 26.1K
16:04 1,357.37 1,357.37 1,357.37 1,357.37 85.6K
16:05 1,357.31 1,357.31 1,357.31 1,357.31 96.8K
16:06 1,357.54 1,357.54 1,357.54 1,357.54 121.0K
16:07 1,356.60 1,356.60 1,356.60 1,356.60 39.6K
16:08 1,355.76 1,355.76 1,355.76 1,355.76 40.8K
16:09 1,355.41 1,355.41 1,355.41 1,355.41 73.4K
16:10 1,355.39 1,355.39 1,355.39 1,355.39 66.7K
16:11 1,354.70 1,354.70 1,354.70 1,354.70 36.9K
16:12 1,354.56 1,354.56 1,354.56 1,354.56 37.8K
16:13 1,354.74 1,354.74 1,354.74 1,354.74 18.1K
16:14 1,354.52 1,354.52 1,354.52 1,354.52 20.3K
16:15 1,354.88 1,354.88 1,354.88 1,354.88 61.5K
16:16 1,354.72 1,354.72 1,354.72 1,354.72 43.6K
16:17 1,353.86 1,353.86 1,353.86 1,353.86 49.4K
16:18 1,353.65 1,353.65 1,353.65 1,353.65 43.9K
16:19 1,354.27 1,354.27 1,354.27 1,354.27 19.4K
16:20 1,354.29 1,354.29 1,354.29 1,354.29 29.2K
16:21 1,353.57 1,353.57 1,353.57 1,353.57 24.8K
16:22 1,353.54 1,353.54 1,353.54 1,353.54 309.5K
16:23 1,353.48 1,353.48 1,353.48 1,353.48 43.6K
16:24 1,352.74 1,352.74 1,352.74 1,352.74 56.4K
16:25 1,352.16 1,352.16 1,352.16 1,352.16 21.6K
16:26 1,352.81 1,352.81 1,352.81 1,352.81 30.4K
16:27 1,353.32 1,353.32 1,353.32 1,353.32 232.3K
16:28 1,353.33 1,353.33 1,353.33 1,353.33 35.3K
16:29 1,353.32 1,353.32 1,353.32 1,353.32 20.2K
16:30 1,353.13 1,353.13 1,353.13 1,353.13 26.9K
16:31 1,352.78 1,352.78 1,352.78 1,352.78 73.3K
16:32 1,352.87 1,352.87 1,352.87 1,352.87 90.4K
16:33 1,352.94 1,352.94 1,352.94 1,352.94 24.3K
16:34 1,353.79 1,353.79 1,353.79 1,353.79 15.6K
16:35 1,353.31 1,353.31 1,353.31 1,353.31 23.9K
16:36 1,353.37 1,353.37 1,353.37 1,353.37 31.1K
16:37 1,353.35 1,353.35 1,353.35 1,353.35 39.6K
16:38 1,353.22 1,353.22 1,353.22 1,353.22 24.0K
16:39 1,353.50 1,353.50 1,353.50 1,353.50 23.5K
16:40 1,353.24 1,353.24 1,353.24 1,353.24 70.3K
16:41 1,353.55 1,353.55 1,353.55 1,353.55 40.2K
16:42 1,354.05 1,354.05 1,354.05 1,354.05 264.4K
16:43 1,353.74 1,353.74 1,353.74 1,353.74 45.3K
16:44 1,353.59 1,353.59 1,353.59 1,353.59 49.9K
16:45 1,353.86 1,353.86 1,353.86 1,353.86 35.1K
16:46 1,353.62 1,353.62 1,353.62 1,353.62 47.6K
16:47 1,352.95 1,352.95 1,352.95 1,352.95 77.3K
16:48 1,352.95 1,352.95 1,352.95 1,352.95 60.8K
16:49 1,352.52 1,352.52 1,352.52 1,352.52 104.8K
16:50 1,351.69 1,351.69 1,351.69 1,351.69 133.8K
16:51 1,351.91 1,351.91 1,351.91 1,351.91 73.1K
16:52 1,351.97 1,351.97 1,351.97 1,351.97 77.8K
16:53 1,352.15 1,352.15 1,352.15 1,352.15 46.6K
16:54 1,351.22 1,351.22 1,351.22 1,351.22 75.2K
16:55 1,351.77 1,351.77 1,351.77 1,351.77 52.1K
16:59 1,353.77 1,353.77 1,353.77 1,353.77 7,324.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし