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 1,370.77 1,370.77 1,370.77 1,370.77 1,278.4K
09:01 1,370.45 1,370.45 1,370.45 1,370.45 334.4K
09:02 1,370.62 1,370.62 1,370.62 1,370.62 587.3K
09:03 1,370.93 1,370.93 1,370.93 1,370.93 205.9K
09:04 1,370.42 1,370.42 1,370.42 1,370.42 173.4K
09:05 1,371.28 1,371.28 1,371.28 1,371.28 299.1K
09:06 1,371.68 1,371.68 1,371.68 1,371.68 388.7K
09:07 1,370.56 1,370.56 1,370.56 1,370.56 116.5K
09:08 1,371.31 1,371.31 1,371.31 1,371.31 270.4K
09:09 1,371.20 1,371.20 1,371.20 1,371.20 230.7K
09:10 1,371.33 1,371.33 1,371.33 1,371.33 204.0K
09:11 1,372.05 1,372.05 1,372.05 1,372.05 208.6K
09:12 1,373.63 1,373.63 1,373.63 1,373.63 279.3K
09:13 1,373.68 1,373.68 1,373.68 1,373.68 230.7K
09:14 1,372.84 1,372.84 1,372.84 1,372.84 217.5K
09:15 1,373.88 1,373.88 1,373.88 1,373.88 82.9K
09:16 1,373.05 1,373.05 1,373.05 1,373.05 193.1K
09:17 1,370.43 1,370.43 1,370.43 1,370.43 132.1K
09:18 1,371.25 1,371.25 1,371.25 1,371.25 213.9K
09:19 1,370.74 1,370.74 1,370.74 1,370.74 116.3K
09:20 1,369.04 1,369.04 1,369.04 1,369.04 244.6K
09:21 1,371.35 1,371.35 1,371.35 1,371.35 64.5K
09:22 1,372.96 1,372.96 1,372.96 1,372.96 70.4K
09:23 1,372.70 1,372.70 1,372.70 1,372.70 162.2K
09:24 1,374.39 1,374.39 1,374.39 1,374.39 370.6K
09:25 1,375.02 1,375.02 1,375.02 1,375.02 237.0K
09:26 1,375.20 1,375.20 1,375.20 1,375.20 37.4K
09:27 1,375.38 1,375.38 1,375.38 1,375.38 110.1K
09:28 1,375.11 1,375.11 1,375.11 1,375.11 193.1K
09:29 1,374.69 1,374.69 1,374.69 1,374.69 118.2K
09:30 1,373.48 1,373.48 1,373.48 1,373.48 103.4K
09:31 1,373.76 1,373.76 1,373.76 1,373.76 56.8K
09:32 1,374.03 1,374.03 1,374.03 1,374.03 39.0K
09:33 1,374.24 1,374.24 1,374.24 1,374.24 99.9K
09:34 1,374.41 1,374.41 1,374.41 1,374.41 66.7K
09:35 1,375.75 1,375.75 1,375.75 1,375.75 76.1K
09:36 1,375.31 1,375.31 1,375.31 1,375.31 65.4K
09:37 1,375.36 1,375.36 1,375.36 1,375.36 35.3K
09:38 1,375.33 1,375.33 1,375.33 1,375.33 32.3K
09:39 1,376.15 1,376.15 1,376.15 1,376.15 38.2K
09:40 1,377.84 1,377.84 1,377.84 1,377.84 35.0K
09:41 1,376.44 1,376.44 1,376.44 1,376.44 80.0K
09:42 1,376.32 1,376.32 1,376.32 1,376.32 27.4K
09:43 1,375.87 1,375.87 1,375.87 1,375.87 37.2K
09:44 1,375.66 1,375.66 1,375.66 1,375.66 27.5K
09:45 1,375.42 1,375.42 1,375.42 1,375.42 180.7K
09:46 1,376.06 1,376.06 1,376.06 1,376.06 57.6K
09:47 1,377.52 1,377.52 1,377.52 1,377.52 126.8K
09:48 1,377.58 1,377.58 1,377.58 1,377.58 64.2K
09:49 1,377.04 1,377.04 1,377.04 1,377.04 167.5K
09:50 1,376.86 1,376.86 1,376.86 1,376.86 83.8K
09:51 1,377.02 1,377.02 1,377.02 1,377.02 66.6K
09:52 1,377.96 1,377.96 1,377.96 1,377.96 26.1K
09:53 1,378.64 1,378.64 1,378.64 1,378.64 71.2K
09:54 1,379.07 1,379.07 1,379.07 1,379.07 54.6K
09:55 1,378.68 1,378.68 1,378.68 1,378.68 47.8K
09:56 1,378.67 1,378.67 1,378.67 1,378.67 27.2K
09:57 1,378.66 1,378.66 1,378.66 1,378.66 128.4K
09:58 1,378.81 1,378.81 1,378.81 1,378.81 141.5K
09:59 1,379.11 1,379.11 1,379.11 1,379.11 377.8K
10:00 1,378.52 1,378.52 1,378.52 1,378.52 126.2K
10:01 1,378.45 1,378.45 1,378.45 1,378.45 31.9K
10:02 1,377.94 1,377.94 1,377.94 1,377.94 51.3K
10:03 1,378.27 1,378.27 1,378.27 1,378.27 60.1K
10:04 1,378.78 1,378.78 1,378.78 1,378.78 32.4K
10:05 1,378.74 1,378.74 1,378.74 1,378.74 73.2K
10:06 1,378.94 1,378.94 1,378.94 1,378.94 55.4K
10:07 1,379.78 1,379.78 1,379.78 1,379.78 68.3K
10:08 1,379.73 1,379.73 1,379.73 1,379.73 58.7K
10:09 1,379.63 1,379.63 1,379.63 1,379.63 69.3K
10:10 1,379.17 1,379.17 1,379.17 1,379.17 26.5K
10:11 1,379.36 1,379.36 1,379.36 1,379.36 55.1K
10:12 1,379.78 1,379.78 1,379.78 1,379.78 45.7K
10:13 1,380.18 1,380.18 1,380.18 1,380.18 28.9K
10:14 1,380.45 1,380.45 1,380.45 1,380.45 39.0K
10:15 1,380.14 1,380.14 1,380.14 1,380.14 47.5K
10:16 1,380.03 1,380.03 1,380.03 1,380.03 50.4K
10:17 1,380.76 1,380.76 1,380.76 1,380.76 48.1K
10:18 1,380.43 1,380.43 1,380.43 1,380.43 100.1K
10:19 1,379.64 1,379.64 1,379.64 1,379.64 17.2K
10:20 1,379.35 1,379.35 1,379.35 1,379.35 84.6K
10:21 1,379.75 1,379.75 1,379.75 1,379.75 17.9K
10:22 1,379.96 1,379.96 1,379.96 1,379.96 65.3K
10:23 1,379.70 1,379.70 1,379.70 1,379.70 29.3K
10:24 1,379.76 1,379.76 1,379.76 1,379.76 61.6K
10:25 1,378.65 1,378.65 1,378.65 1,378.65 82.6K
10:26 1,378.22 1,378.22 1,378.22 1,378.22 50.1K
10:27 1,378.56 1,378.56 1,378.56 1,378.56 10.7K
10:28 1,378.96 1,378.96 1,378.96 1,378.96 33.7K
10:29 1,378.54 1,378.54 1,378.54 1,378.54 53.2K
10:30 1,378.16 1,378.16 1,378.16 1,378.16 22.4K
10:31 1,378.30 1,378.30 1,378.30 1,378.30 23.1K
10:32 1,377.87 1,377.87 1,377.87 1,377.87 34.5K
10:33 1,377.78 1,377.78 1,377.78 1,377.78 28.5K
10:34 1,377.91 1,377.91 1,377.91 1,377.91 39.6K
10:35 1,378.14 1,378.14 1,378.14 1,378.14 20.4K
10:36 1,378.35 1,378.35 1,378.35 1,378.35 49.8K
10:37 1,378.57 1,378.57 1,378.57 1,378.57 90.5K
10:38 1,378.29 1,378.29 1,378.29 1,378.29 21.8K
10:39 1,378.12 1,378.12 1,378.12 1,378.12 33.2K
10:40 1,378.05 1,378.05 1,378.05 1,378.05 131.0K
10:41 1,377.71 1,377.71 1,377.71 1,377.71 98.1K
10:42 1,377.79 1,377.79 1,377.79 1,377.79 62.6K
10:43 1,377.71 1,377.71 1,377.71 1,377.71 122.7K
10:44 1,378.08 1,378.08 1,378.08 1,378.08 15.5K
10:45 1,377.94 1,377.94 1,377.94 1,377.94 35.5K
10:46 1,378.04 1,378.04 1,378.04 1,378.04 28.1K
10:47 1,378.57 1,378.57 1,378.57 1,378.57 17.7K
10:48 1,378.17 1,378.17 1,378.17 1,378.17 67.6K
10:49 1,378.62 1,378.62 1,378.62 1,378.62 56.6K
10:50 1,378.47 1,378.47 1,378.47 1,378.47 20.8K
10:51 1,378.28 1,378.28 1,378.28 1,378.28 32.0K
10:52 1,378.94 1,378.94 1,378.94 1,378.94 66.5K
10:53 1,379.44 1,379.44 1,379.44 1,379.44 35.9K
10:54 1,380.09 1,380.09 1,380.09 1,380.09 32.0K
10:55 1,380.40 1,380.40 1,380.40 1,380.40 15.1K
10:56 1,379.90 1,379.90 1,379.90 1,379.90 12.8K
10:57 1,380.45 1,380.45 1,380.45 1,380.45 81.3K
10:58 1,380.47 1,380.47 1,380.47 1,380.47 62.0K
10:59 1,380.14 1,380.14 1,380.14 1,380.14 61.8K
11:00 1,380.60 1,380.60 1,380.60 1,380.60 48.7K
11:01 1,380.68 1,380.68 1,380.68 1,380.68 21.8K
11:02 1,379.87 1,379.87 1,379.87 1,379.87 92.9K
11:03 1,379.34 1,379.34 1,379.34 1,379.34 280.6K
11:04 1,379.32 1,379.32 1,379.32 1,379.32 92.5K
11:05 1,378.84 1,378.84 1,378.84 1,378.84 57.5K
11:06 1,379.23 1,379.23 1,379.23 1,379.23 72.1K
11:07 1,379.14 1,379.14 1,379.14 1,379.14 33.2K
11:08 1,378.70 1,378.70 1,378.70 1,378.70 30.3K
11:09 1,378.19 1,378.19 1,378.19 1,378.19 14.5K
11:10 1,378.40 1,378.40 1,378.40 1,378.40 89.0K
11:11 1,378.44 1,378.44 1,378.44 1,378.44 37.8K
11:12 1,378.36 1,378.36 1,378.36 1,378.36 45.3K
11:13 1,378.43 1,378.43 1,378.43 1,378.43 117.1K
11:14 1,378.19 1,378.19 1,378.19 1,378.19 24.4K
11:15 1,377.84 1,377.84 1,377.84 1,377.84 112.3K
11:16 1,377.69 1,377.69 1,377.69 1,377.69 25.7K
11:17 1,378.18 1,378.18 1,378.18 1,378.18 47.2K
11:18 1,378.01 1,378.01 1,378.01 1,378.01 31.0K
11:19 1,377.63 1,377.63 1,377.63 1,377.63 17.5K
11:20 1,377.44 1,377.44 1,377.44 1,377.44 108.1K
11:21 1,378.37 1,378.37 1,378.37 1,378.37 60.4K
11:22 1,378.36 1,378.36 1,378.36 1,378.36 24.1K
11:23 1,378.73 1,378.73 1,378.73 1,378.73 11.3K
11:24 1,378.81 1,378.81 1,378.81 1,378.81 43.6K
11:25 1,378.58 1,378.58 1,378.58 1,378.58 38.1K
11:26 1,378.62 1,378.62 1,378.62 1,378.62 9.7K
11:27 1,378.22 1,378.22 1,378.22 1,378.22 36.3K
11:28 1,378.44 1,378.44 1,378.44 1,378.44 85.9K
11:29 1,378.09 1,378.09 1,378.09 1,378.09 12.1K
11:30 1,378.68 1,378.68 1,378.68 1,378.68 19.1K
11:31 1,379.01 1,379.01 1,379.01 1,379.01 21.9K
11:32 1,379.25 1,379.25 1,379.25 1,379.25 175.0K
11:33 1,379.36 1,379.36 1,379.36 1,379.36 62.9K
11:34 1,379.52 1,379.52 1,379.52 1,379.52 20.5K
11:35 1,379.26 1,379.26 1,379.26 1,379.26 21.0K
11:36 1,379.07 1,379.07 1,379.07 1,379.07 20.1K
11:37 1,378.71 1,378.71 1,378.71 1,378.71 37.1K
11:38 1,378.52 1,378.52 1,378.52 1,378.52 255.2K
11:39 1,379.20 1,379.20 1,379.20 1,379.20 72.8K
11:40 1,379.19 1,379.19 1,379.19 1,379.19 8.5K
11:41 1,379.07 1,379.07 1,379.07 1,379.07 13.3K
11:42 1,379.18 1,379.18 1,379.18 1,379.18 29.3K
11:43 1,378.81 1,378.81 1,378.81 1,378.81 61.3K
11:44 1,378.22 1,378.22 1,378.22 1,378.22 26.5K
11:45 1,377.96 1,377.96 1,377.96 1,377.96 42.3K
11:46 1,377.63 1,377.63 1,377.63 1,377.63 34.4K
11:47 1,377.99 1,377.99 1,377.99 1,377.99 11.7K
11:48 1,378.10 1,378.10 1,378.10 1,378.10 17.8K
11:49 1,378.10 1,378.10 1,378.10 1,378.10 71.7K
11:50 1,377.05 1,377.05 1,377.05 1,377.05 47.0K
11:51 1,377.00 1,377.00 1,377.00 1,377.00 71.5K
11:52 1,376.96 1,376.96 1,376.96 1,376.96 13.6K
11:53 1,377.80 1,377.80 1,377.80 1,377.80 59.1K
11:54 1,378.21 1,378.21 1,378.21 1,378.21 22.4K
11:55 1,378.52 1,378.52 1,378.52 1,378.52 14.2K
11:56 1,378.41 1,378.41 1,378.41 1,378.41 20.3K
11:57 1,378.62 1,378.62 1,378.62 1,378.62 32.9K
11:58 1,378.23 1,378.23 1,378.23 1,378.23 16.0K
11:59 1,378.84 1,378.84 1,378.84 1,378.84 24.8K
12:00 1,378.50 1,378.50 1,378.50 1,378.50 66.0K
12:01 1,378.24 1,378.24 1,378.24 1,378.24 37.2K
12:02 1,377.81 1,377.81 1,377.81 1,377.81 24.0K
12:03 1,377.71 1,377.71 1,377.71 1,377.71 11.7K
12:04 1,377.61 1,377.61 1,377.61 1,377.61 36.0K
12:05 1,377.24 1,377.24 1,377.24 1,377.24 14.2K
12:06 1,377.25 1,377.25 1,377.25 1,377.25 7.8K
12:07 1,377.67 1,377.67 1,377.67 1,377.67 23.4K
12:08 1,377.29 1,377.29 1,377.29 1,377.29 26.2K
12:09 1,376.96 1,376.96 1,376.96 1,376.96 54.2K
12:10 1,376.16 1,376.16 1,376.16 1,376.16 21.2K
12:11 1,376.45 1,376.45 1,376.45 1,376.45 18.1K
12:12 1,375.97 1,375.97 1,375.97 1,375.97 17.1K
12:13 1,376.00 1,376.00 1,376.00 1,376.00 14.1K
12:14 1,375.70 1,375.70 1,375.70 1,375.70 27.2K
12:15 1,375.69 1,375.69 1,375.69 1,375.69 29.5K
12:16 1,375.42 1,375.42 1,375.42 1,375.42 29.8K
12:17 1,375.42 1,375.42 1,375.42 1,375.42 32.5K
12:18 1,375.16 1,375.16 1,375.16 1,375.16 47.8K
12:19 1,375.60 1,375.60 1,375.60 1,375.60 54.1K
12:20 1,375.73 1,375.73 1,375.73 1,375.73 197.4K
12:21 1,375.68 1,375.68 1,375.68 1,375.68 10.2K
12:22 1,375.97 1,375.97 1,375.97 1,375.97 6.7K
12:23 1,376.23 1,376.23 1,376.23 1,376.23 18.5K
12:24 1,376.16 1,376.16 1,376.16 1,376.16 15.6K
12:25 1,375.90 1,375.90 1,375.90 1,375.90 18.7K
12:26 1,375.49 1,375.49 1,375.49 1,375.49 38.2K
12:27 1,375.43 1,375.43 1,375.43 1,375.43 9.4K
12:28 1,375.29 1,375.29 1,375.29 1,375.29 10.4K
12:29 1,375.84 1,375.84 1,375.84 1,375.84 6.6K
12:30 1,375.99 1,375.99 1,375.99 1,375.99 16.5K
12:31 1,376.16 1,376.16 1,376.16 1,376.16 11.1K
12:32 1,376.06 1,376.06 1,376.06 1,376.06 20.3K
12:33 1,376.37 1,376.37 1,376.37 1,376.37 98.0K
12:34 1,376.33 1,376.33 1,376.33 1,376.33 101.7K
12:35 1,376.02 1,376.02 1,376.02 1,376.02 49.9K
12:36 1,376.02 1,376.02 1,376.02 1,376.02 11.3K
12:37 1,376.09 1,376.09 1,376.09 1,376.09 57.4K
12:38 1,375.90 1,375.90 1,375.90 1,375.90 37.6K
12:39 1,375.63 1,375.63 1,375.63 1,375.63 35.5K
12:40 1,375.65 1,375.65 1,375.65 1,375.65 68.8K
12:41 1,375.84 1,375.84 1,375.84 1,375.84 49.3K
12:42 1,375.67 1,375.67 1,375.67 1,375.67 21.7K
12:43 1,375.80 1,375.80 1,375.80 1,375.80 84.1K
12:44 1,376.10 1,376.10 1,376.10 1,376.10 27.4K
12:45 1,375.74 1,375.74 1,375.74 1,375.74 25.7K
12:46 1,375.27 1,375.27 1,375.27 1,375.27 48.1K
12:47 1,375.29 1,375.29 1,375.29 1,375.29 52.2K
12:48 1,375.28 1,375.28 1,375.28 1,375.28 19.8K
12:49 1,375.01 1,375.01 1,375.01 1,375.01 19.0K
12:50 1,374.98 1,374.98 1,374.98 1,374.98 12.0K
12:51 1,374.92 1,374.92 1,374.92 1,374.92 11.5K
12:52 1,374.63 1,374.63 1,374.63 1,374.63 14.7K
12:53 1,374.62 1,374.62 1,374.62 1,374.62 49.0K
12:54 1,375.20 1,375.20 1,375.20 1,375.20 65.6K
12:55 1,375.47 1,375.47 1,375.47 1,375.47 17.7K
12:56 1,375.22 1,375.22 1,375.22 1,375.22 13.7K
12:57 1,375.30 1,375.30 1,375.30 1,375.30 6.6K
12:58 1,375.35 1,375.35 1,375.35 1,375.35 28.4K
12:59 1,375.14 1,375.14 1,375.14 1,375.14 69.2K
13:00 1,375.25 1,375.25 1,375.25 1,375.25 126.0K
13:01 1,374.85 1,374.85 1,374.85 1,374.85 5.7K
13:02 1,368.79 1,368.79 1,368.79 1,368.79 325.0K
13:03 1,368.21 1,368.21 1,368.21 1,368.21 120.0K
13:04 1,361.14 1,361.14 1,361.14 1,361.14 137.3K
13:05 1,363.78 1,363.78 1,363.78 1,363.78 94.4K
13:06 1,357.72 1,357.72 1,357.72 1,357.72 110.1K
13:07 1,361.35 1,361.35 1,361.35 1,361.35 97.9K
13:08 1,366.32 1,366.32 1,366.32 1,366.32 73.2K
13:09 1,359.65 1,359.65 1,359.65 1,359.65 122.7K
13:10 1,359.66 1,359.66 1,359.66 1,359.66 44.0K
13:11 1,358.67 1,358.67 1,358.67 1,358.67 95.6K
13:12 1,358.34 1,358.34 1,358.34 1,358.34 64.2K
13:13 1,354.07 1,354.07 1,354.07 1,354.07 125.6K
13:14 1,351.01 1,351.01 1,351.01 1,351.01 152.2K
13:15 1,352.21 1,352.21 1,352.21 1,352.21 71.2K
13:16 1,350.71 1,350.71 1,350.71 1,350.71 86.9K
13:17 1,350.92 1,350.92 1,350.92 1,350.92 85.8K
13:18 1,350.20 1,350.20 1,350.20 1,350.20 101.8K
13:19 1,356.07 1,356.07 1,356.07 1,356.07 89.6K
13:20 1,355.39 1,355.39 1,355.39 1,355.39 63.6K
13:21 1,350.59 1,350.59 1,350.59 1,350.59 51.3K
13:22 1,350.30 1,350.30 1,350.30 1,350.30 100.2K
13:23 1,350.39 1,350.39 1,350.39 1,350.39 65.0K
13:24 1,347.80 1,347.80 1,347.80 1,347.80 76.3K
13:25 1,344.97 1,344.97 1,344.97 1,344.97 85.7K
13:26 1,344.95 1,344.95 1,344.95 1,344.95 81.8K
13:27 1,345.94 1,345.94 1,345.94 1,345.94 86.8K
13:28 1,345.64 1,345.64 1,345.64 1,345.64 83.5K
13:29 1,342.06 1,342.06 1,342.06 1,342.06 132.1K
13:30 1,343.31 1,343.31 1,343.31 1,343.31 58.8K
13:31 1,344.25 1,344.25 1,344.25 1,344.25 79.1K
13:32 1,345.31 1,345.31 1,345.31 1,345.31 56.6K
13:33 1,345.12 1,345.12 1,345.12 1,345.12 70.7K
13:34 1,344.58 1,344.58 1,344.58 1,344.58 155.1K
13:35 1,345.44 1,345.44 1,345.44 1,345.44 19.0K
13:36 1,345.56 1,345.56 1,345.56 1,345.56 33.2K
13:37 1,343.89 1,343.89 1,343.89 1,343.89 54.0K
13:38 1,343.93 1,343.93 1,343.93 1,343.93 77.1K
13:39 1,343.49 1,343.49 1,343.49 1,343.49 27.0K
13:40 1,343.55 1,343.55 1,343.55 1,343.55 32.7K
13:41 1,343.32 1,343.32 1,343.32 1,343.32 93.8K
13:42 1,343.35 1,343.35 1,343.35 1,343.35 66.7K
13:43 1,339.87 1,339.87 1,339.87 1,339.87 103.2K
13:44 1,338.44 1,338.44 1,338.44 1,338.44 140.1K
13:45 1,337.91 1,337.91 1,337.91 1,337.91 66.3K
13:46 1,338.43 1,338.43 1,338.43 1,338.43 54.1K
13:47 1,339.33 1,339.33 1,339.33 1,339.33 66.0K
13:48 1,340.05 1,340.05 1,340.05 1,340.05 81.9K
13:49 1,340.57 1,340.57 1,340.57 1,340.57 35.5K
13:50 1,342.30 1,342.30 1,342.30 1,342.30 30.8K
13:51 1,340.10 1,340.10 1,340.10 1,340.10 48.5K
13:52 1,341.21 1,341.21 1,341.21 1,341.21 64.5K
13:53 1,340.23 1,340.23 1,340.23 1,340.23 75.7K
13:54 1,340.54 1,340.54 1,340.54 1,340.54 97.2K
13:55 1,339.51 1,339.51 1,339.51 1,339.51 49.9K
13:56 1,340.26 1,340.26 1,340.26 1,340.26 32.1K
13:57 1,339.41 1,339.41 1,339.41 1,339.41 28.0K
13:58 1,338.89 1,338.89 1,338.89 1,338.89 168.3K
13:59 1,339.59 1,339.59 1,339.59 1,339.59 27.3K
14:00 1,340.63 1,340.63 1,340.63 1,340.63 59.3K
14:01 1,341.05 1,341.05 1,341.05 1,341.05 99.9K
14:02 1,340.68 1,340.68 1,340.68 1,340.68 35.3K
14:03 1,339.54 1,339.54 1,339.54 1,339.54 100.1K
14:04 1,339.67 1,339.67 1,339.67 1,339.67 64.1K
14:05 1,337.94 1,337.94 1,337.94 1,337.94 45.2K
14:06 1,339.57 1,339.57 1,339.57 1,339.57 34.1K
14:07 1,337.55 1,337.55 1,337.55 1,337.55 122.2K
14:08 1,341.95 1,341.95 1,341.95 1,341.95 134.5K
14:09 1,343.96 1,343.96 1,343.96 1,343.96 59.3K
14:10 1,340.91 1,340.91 1,340.91 1,340.91 48.9K
14:11 1,340.39 1,340.39 1,340.39 1,340.39 58.8K
14:12 1,342.22 1,342.22 1,342.22 1,342.22 46.3K
14:13 1,341.35 1,341.35 1,341.35 1,341.35 46.8K
14:14 1,342.12 1,342.12 1,342.12 1,342.12 31.3K
14:15 1,343.22 1,343.22 1,343.22 1,343.22 29.7K
14:16 1,341.89 1,341.89 1,341.89 1,341.89 67.1K
14:17 1,342.96 1,342.96 1,342.96 1,342.96 48.3K
14:18 1,343.38 1,343.38 1,343.38 1,343.38 112.6K
14:19 1,347.00 1,347.00 1,347.00 1,347.00 37.7K
14:20 1,347.52 1,347.52 1,347.52 1,347.52 81.4K
14:21 1,347.59 1,347.59 1,347.59 1,347.59 98.0K
14:22 1,349.27 1,349.27 1,349.27 1,349.27 54.0K
14:23 1,349.39 1,349.39 1,349.39 1,349.39 45.4K
14:24 1,349.61 1,349.61 1,349.61 1,349.61 42.2K
14:25 1,348.37 1,348.37 1,348.37 1,348.37 31.7K
14:26 1,349.16 1,349.16 1,349.16 1,349.16 34.9K
14:27 1,348.53 1,348.53 1,348.53 1,348.53 65.6K
14:28 1,348.63 1,348.63 1,348.63 1,348.63 42.3K
14:29 1,349.05 1,349.05 1,349.05 1,349.05 17.2K
14:30 1,350.23 1,350.23 1,350.23 1,350.23 39.2K
14:31 1,349.52 1,349.52 1,349.52 1,349.52 39.5K
14:32 1,350.86 1,350.86 1,350.86 1,350.86 143.2K
14:33 1,351.45 1,351.45 1,351.45 1,351.45 41.2K
14:34 1,350.79 1,350.79 1,350.79 1,350.79 34.1K
14:35 1,349.52 1,349.52 1,349.52 1,349.52 17.2K
14:36 1,348.05 1,348.05 1,348.05 1,348.05 27.0K
14:37 1,347.68 1,347.68 1,347.68 1,347.68 33.0K
14:38 1,350.64 1,350.64 1,350.64 1,350.64 164.1K
14:39 1,352.18 1,352.18 1,352.18 1,352.18 56.5K
14:40 1,352.40 1,352.40 1,352.40 1,352.40 93.2K
14:41 1,354.46 1,354.46 1,354.46 1,354.46 56.2K
14:42 1,354.30 1,354.30 1,354.30 1,354.30 119.9K
14:43 1,353.80 1,353.80 1,353.80 1,353.80 67.0K
14:44 1,352.08 1,352.08 1,352.08 1,352.08 51.9K
14:45 1,350.68 1,350.68 1,350.68 1,350.68 84.9K
14:46 1,349.75 1,349.75 1,349.75 1,349.75 58.3K
14:47 1,349.26 1,349.26 1,349.26 1,349.26 21.4K
14:48 1,350.47 1,350.47 1,350.47 1,350.47 109.3K
14:49 1,350.68 1,350.68 1,350.68 1,350.68 44.4K
14:50 1,351.69 1,351.69 1,351.69 1,351.69 56.1K
14:51 1,351.84 1,351.84 1,351.84 1,351.84 48.7K
14:52 1,351.42 1,351.42 1,351.42 1,351.42 24.6K
14:53 1,351.33 1,351.33 1,351.33 1,351.33 102.6K
14:54 1,351.78 1,351.78 1,351.78 1,351.78 15.5K
14:55 1,350.49 1,350.49 1,350.49 1,350.49 161.3K
14:56 1,350.56 1,350.56 1,350.56 1,350.56 26.1K
14:57 1,349.28 1,349.28 1,349.28 1,349.28 85.3K
14:58 1,347.76 1,347.76 1,347.76 1,347.76 45.7K
14:59 1,347.92 1,347.92 1,347.92 1,347.92 118.6K
15:00 1,348.36 1,348.36 1,348.36 1,348.36 62.9K
15:01 1,350.96 1,350.96 1,350.96 1,350.96 114.5K
15:02 1,350.57 1,350.57 1,350.57 1,350.57 74.0K
15:03 1,351.34 1,351.34 1,351.34 1,351.34 18.4K
15:04 1,351.47 1,351.47 1,351.47 1,351.47 26.6K
15:05 1,351.46 1,351.46 1,351.46 1,351.46 23.4K
15:06 1,350.44 1,350.44 1,350.44 1,350.44 44.8K
15:07 1,349.49 1,349.49 1,349.49 1,349.49 65.8K
15:08 1,348.84 1,348.84 1,348.84 1,348.84 45.9K
15:09 1,347.93 1,347.93 1,347.93 1,347.93 37.8K
15:10 1,347.82 1,347.82 1,347.82 1,347.82 55.2K
15:11 1,348.10 1,348.10 1,348.10 1,348.10 37.3K
15:12 1,349.35 1,349.35 1,349.35 1,349.35 44.3K
15:13 1,349.99 1,349.99 1,349.99 1,349.99 23.8K
15:14 1,349.64 1,349.64 1,349.64 1,349.64 21.3K
15:15 1,347.95 1,347.95 1,347.95 1,347.95 41.0K
15:16 1,348.78 1,348.78 1,348.78 1,348.78 66.6K
15:17 1,348.71 1,348.71 1,348.71 1,348.71 18.9K
15:18 1,348.63 1,348.63 1,348.63 1,348.63 10.4K
15:19 1,350.15 1,350.15 1,350.15 1,350.15 43.0K
15:20 1,349.20 1,349.20 1,349.20 1,349.20 32.3K
15:21 1,347.57 1,347.57 1,347.57 1,347.57 29.6K
15:22 1,347.94 1,347.94 1,347.94 1,347.94 48.7K
15:23 1,348.49 1,348.49 1,348.49 1,348.49 80.9K
15:24 1,350.49 1,350.49 1,350.49 1,350.49 24.4K
15:25 1,351.68 1,351.68 1,351.68 1,351.68 29.1K
15:26 1,350.75 1,350.75 1,350.75 1,350.75 119.3K
15:27 1,349.63 1,349.63 1,349.63 1,349.63 15.0K
15:28 1,349.35 1,349.35 1,349.35 1,349.35 44.2K
15:29 1,350.75 1,350.75 1,350.75 1,350.75 36.7K
15:30 1,350.92 1,350.92 1,350.92 1,350.92 70.1K
15:31 1,351.55 1,351.55 1,351.55 1,351.55 57.5K
15:32 1,352.10 1,352.10 1,352.10 1,352.10 39.1K
15:33 1,350.77 1,350.77 1,350.77 1,350.77 43.3K
15:34 1,346.77 1,346.77 1,346.77 1,346.77 75.5K
15:35 1,347.17 1,347.17 1,347.17 1,347.17 56.4K
15:36 1,345.51 1,345.51 1,345.51 1,345.51 40.1K
15:37 1,346.10 1,346.10 1,346.10 1,346.10 51.8K
15:38 1,345.90 1,345.90 1,345.90 1,345.90 40.0K
15:39 1,345.95 1,345.95 1,345.95 1,345.95 55.7K
15:40 1,347.71 1,347.71 1,347.71 1,347.71 32.4K
15:41 1,347.08 1,347.08 1,347.08 1,347.08 43.9K
15:42 1,348.82 1,348.82 1,348.82 1,348.82 59.9K
15:43 1,349.04 1,349.04 1,349.04 1,349.04 38.7K
15:44 1,350.38 1,350.38 1,350.38 1,350.38 81.6K
15:45 1,348.84 1,348.84 1,348.84 1,348.84 57.4K
15:46 1,348.91 1,348.91 1,348.91 1,348.91 141.1K
15:47 1,349.61 1,349.61 1,349.61 1,349.61 122.9K
15:48 1,349.71 1,349.71 1,349.71 1,349.71 33.3K
15:49 1,349.66 1,349.66 1,349.66 1,349.66 25.4K
15:50 1,351.27 1,351.27 1,351.27 1,351.27 24.1K
15:51 1,352.54 1,352.54 1,352.54 1,352.54 71.7K
15:52 1,352.57 1,352.57 1,352.57 1,352.57 49.4K
15:53 1,354.18 1,354.18 1,354.18 1,354.18 40.8K
15:54 1,355.11 1,355.11 1,355.11 1,355.11 83.3K
15:55 1,354.57 1,354.57 1,354.57 1,354.57 49.4K
15:56 1,354.88 1,354.88 1,354.88 1,354.88 27.6K
15:57 1,354.47 1,354.47 1,354.47 1,354.47 35.8K
15:58 1,354.55 1,354.55 1,354.55 1,354.55 23.0K
15:59 1,356.06 1,356.06 1,356.06 1,356.06 60.5K
16:00 1,355.04 1,355.04 1,355.04 1,355.04 87.3K
16:01 1,356.38 1,356.38 1,356.38 1,356.38 44.5K
16:02 1,356.87 1,356.87 1,356.87 1,356.87 32.3K
16:03 1,356.46 1,356.46 1,356.46 1,356.46 23.2K
16:04 1,355.88 1,355.88 1,355.88 1,355.88 70.6K
16:05 1,355.57 1,355.57 1,355.57 1,355.57 95.5K
16:06 1,353.86 1,353.86 1,353.86 1,353.86 90.4K
16:07 1,354.14 1,354.14 1,354.14 1,354.14 79.6K
16:08 1,352.23 1,352.23 1,352.23 1,352.23 89.7K
16:09 1,351.33 1,351.33 1,351.33 1,351.33 43.1K
16:10 1,350.97 1,350.97 1,350.97 1,350.97 40.7K
16:11 1,350.75 1,350.75 1,350.75 1,350.75 37.1K
16:12 1,351.01 1,351.01 1,351.01 1,351.01 17.2K
16:13 1,351.15 1,351.15 1,351.15 1,351.15 36.9K
16:14 1,351.39 1,351.39 1,351.39 1,351.39 33.1K
16:15 1,351.74 1,351.74 1,351.74 1,351.74 42.3K
16:16 1,351.78 1,351.78 1,351.78 1,351.78 18.7K
16:17 1,352.30 1,352.30 1,352.30 1,352.30 62.2K
16:18 1,352.91 1,352.91 1,352.91 1,352.91 44.2K
16:19 1,352.48 1,352.48 1,352.48 1,352.48 36.8K
16:20 1,353.37 1,353.37 1,353.37 1,353.37 52.2K
16:21 1,353.40 1,353.40 1,353.40 1,353.40 26.4K
16:22 1,354.11 1,354.11 1,354.11 1,354.11 134.5K
16:23 1,354.63 1,354.63 1,354.63 1,354.63 98.4K
16:24 1,355.14 1,355.14 1,355.14 1,355.14 84.8K
16:25 1,356.00 1,356.00 1,356.00 1,356.00 70.5K
16:26 1,356.22 1,356.22 1,356.22 1,356.22 117.4K
16:27 1,355.69 1,355.69 1,355.69 1,355.69 161.9K
16:28 1,355.92 1,355.92 1,355.92 1,355.92 45.8K
16:29 1,356.26 1,356.26 1,356.26 1,356.26 56.1K
16:30 1,355.42 1,355.42 1,355.42 1,355.42 49.5K
16:31 1,355.79 1,355.79 1,355.79 1,355.79 56.1K
16:32 1,354.63 1,354.63 1,354.63 1,354.63 106.9K
16:33 1,354.23 1,354.23 1,354.23 1,354.23 155.5K
16:34 1,354.87 1,354.87 1,354.87 1,354.87 108.1K
16:35 1,354.86 1,354.86 1,354.86 1,354.86 40.9K
16:36 1,354.21 1,354.21 1,354.21 1,354.21 45.8K
16:37 1,353.97 1,353.97 1,353.97 1,353.97 51.0K
16:38 1,353.24 1,353.24 1,353.24 1,353.24 38.2K
16:39 1,352.97 1,352.97 1,352.97 1,352.97 65.2K
16:40 1,353.12 1,353.12 1,353.12 1,353.12 84.6K
16:41 1,351.85 1,351.85 1,351.85 1,351.85 49.9K
16:42 1,351.06 1,351.06 1,351.06 1,351.06 97.5K
16:43 1,351.04 1,351.04 1,351.04 1,351.04 97.2K
16:44 1,350.90 1,350.90 1,350.90 1,350.90 74.5K
16:45 1,349.19 1,349.19 1,349.19 1,349.19 89.9K
16:46 1,349.38 1,349.38 1,349.38 1,349.38 114.2K
16:47 1,348.88 1,348.88 1,348.88 1,348.88 117.3K
16:48 1,350.61 1,350.61 1,350.61 1,350.61 85.8K
16:49 1,351.13 1,351.13 1,351.13 1,351.13 161.8K
16:50 1,351.21 1,351.21 1,351.21 1,351.21 50.0K
16:51 1,351.09 1,351.09 1,351.09 1,351.09 62.3K
16:52 1,349.21 1,349.21 1,349.21 1,349.21 53.4K
16:53 1,349.40 1,349.40 1,349.40 1,349.40 67.5K
16:54 1,350.22 1,350.22 1,350.22 1,350.22 58.2K
16:55 1,350.02 1,350.02 1,350.02 1,350.02 37.0K
16:59 1,349.98 1,351.16 1,349.98 1,351.16 8,403.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし