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 1,351.86 1,351.86 1,351.86 1,351.86 1,158.7K
09:01 1,353.97 1,353.97 1,353.97 1,353.97 115.3K
09:02 1,353.70 1,353.70 1,353.70 1,353.70 89.7K
09:03 1,353.04 1,353.04 1,353.04 1,353.04 206.5K
09:04 1,352.18 1,352.18 1,352.18 1,352.18 121.3K
09:05 1,350.31 1,350.31 1,350.31 1,350.31 170.2K
09:06 1,350.41 1,350.41 1,350.41 1,350.41 100.5K
09:07 1,349.96 1,349.96 1,349.96 1,349.96 90.0K
09:08 1,350.18 1,350.18 1,350.18 1,350.18 148.5K
09:09 1,349.24 1,349.24 1,349.24 1,349.24 115.7K
09:10 1,348.56 1,348.56 1,348.56 1,348.56 39.1K
09:11 1,348.74 1,348.74 1,348.74 1,348.74 102.3K
09:12 1,347.80 1,347.80 1,347.80 1,347.80 77.5K
09:13 1,347.61 1,347.61 1,347.61 1,347.61 98.5K
09:14 1,348.07 1,348.07 1,348.07 1,348.07 43.3K
09:15 1,347.70 1,347.70 1,347.70 1,347.70 55.3K
09:16 1,346.67 1,346.67 1,346.67 1,346.67 37.0K
09:17 1,346.21 1,346.21 1,346.21 1,346.21 53.2K
09:18 1,346.55 1,346.55 1,346.55 1,346.55 31.3K
09:19 1,347.03 1,347.03 1,347.03 1,347.03 93.4K
09:20 1,345.87 1,345.87 1,345.87 1,345.87 60.4K
09:21 1,346.07 1,346.07 1,346.07 1,346.07 32.8K
09:22 1,345.69 1,345.69 1,345.69 1,345.69 29.5K
09:23 1,345.64 1,345.64 1,345.64 1,345.64 41.1K
09:24 1,344.55 1,344.55 1,344.55 1,344.55 114.8K
09:25 1,344.73 1,344.73 1,344.73 1,344.73 31.6K
09:26 1,344.37 1,344.37 1,344.37 1,344.37 70.8K
09:27 1,343.95 1,343.95 1,343.95 1,343.95 45.7K
09:28 1,343.49 1,343.49 1,343.49 1,343.49 29.7K
09:29 1,344.82 1,344.82 1,344.82 1,344.82 47.3K
09:30 1,345.56 1,345.56 1,345.56 1,345.56 47.5K
09:31 1,347.83 1,347.83 1,347.83 1,347.83 57.8K
09:32 1,347.67 1,347.67 1,347.67 1,347.67 87.8K
09:33 1,348.45 1,348.45 1,348.45 1,348.45 57.5K
09:34 1,348.09 1,348.09 1,348.09 1,348.09 73.6K
09:35 1,348.18 1,348.18 1,348.18 1,348.18 26.9K
09:36 1,348.97 1,348.97 1,348.97 1,348.97 32.1K
09:37 1,348.59 1,348.59 1,348.59 1,348.59 62.0K
09:38 1,349.41 1,349.41 1,349.41 1,349.41 33.4K
09:39 1,349.84 1,349.84 1,349.84 1,349.84 34.7K
09:40 1,349.43 1,349.43 1,349.43 1,349.43 38.1K
09:41 1,349.85 1,349.85 1,349.85 1,349.85 13.6K
09:42 1,350.33 1,350.33 1,350.33 1,350.33 59.1K
09:43 1,350.83 1,350.83 1,350.83 1,350.83 24.5K
09:44 1,351.19 1,351.19 1,351.19 1,351.19 38.4K
09:45 1,350.86 1,350.86 1,350.86 1,350.86 281.6K
09:46 1,350.01 1,350.01 1,350.01 1,350.01 66.9K
09:47 1,350.58 1,350.58 1,350.58 1,350.58 43.0K
09:48 1,349.73 1,349.73 1,349.73 1,349.73 40.8K
09:49 1,348.86 1,348.86 1,348.86 1,348.86 44.0K
09:50 1,348.45 1,348.45 1,348.45 1,348.45 68.2K
09:51 1,348.08 1,348.08 1,348.08 1,348.08 32.7K
09:52 1,350.30 1,350.30 1,350.30 1,350.30 77.3K
09:53 1,349.00 1,349.00 1,349.00 1,349.00 83.3K
09:54 1,350.33 1,350.33 1,350.33 1,350.33 50.7K
09:55 1,350.31 1,350.31 1,350.31 1,350.31 36.9K
09:56 1,350.27 1,350.27 1,350.27 1,350.27 49.9K
09:57 1,351.31 1,351.31 1,351.31 1,351.31 46.7K
09:58 1,351.17 1,351.17 1,351.17 1,351.17 33.4K
09:59 1,351.41 1,351.41 1,351.41 1,351.41 137.3K
10:00 1,350.91 1,350.91 1,350.91 1,350.91 31.1K
10:01 1,351.43 1,351.43 1,351.43 1,351.43 35.9K
10:02 1,351.66 1,351.66 1,351.66 1,351.66 22.6K
10:03 1,351.37 1,351.37 1,351.37 1,351.37 84.1K
10:04 1,350.94 1,350.94 1,350.94 1,350.94 115.7K
10:05 1,351.81 1,351.81 1,351.81 1,351.81 38.0K
10:06 1,352.70 1,352.70 1,352.70 1,352.70 28.3K
10:07 1,352.47 1,352.47 1,352.47 1,352.47 26.6K
10:08 1,351.04 1,351.04 1,351.04 1,351.04 37.9K
10:09 1,350.75 1,350.75 1,350.75 1,350.75 27.6K
10:10 1,350.31 1,350.31 1,350.31 1,350.31 322.3K
10:11 1,349.90 1,349.90 1,349.90 1,349.90 319.0K
10:12 1,349.69 1,349.69 1,349.69 1,349.69 16.1K
10:13 1,350.31 1,350.31 1,350.31 1,350.31 57.7K
10:14 1,350.83 1,350.83 1,350.83 1,350.83 11.4K
10:15 1,350.91 1,350.91 1,350.91 1,350.91 27.5K
10:16 1,351.71 1,351.71 1,351.71 1,351.71 23.3K
10:17 1,352.17 1,352.17 1,352.17 1,352.17 19.1K
10:18 1,351.96 1,351.96 1,351.96 1,351.96 12.8K
10:19 1,351.80 1,351.80 1,351.80 1,351.80 17.2K
10:20 1,351.57 1,351.57 1,351.57 1,351.57 24.5K
10:21 1,351.54 1,351.54 1,351.54 1,351.54 18.9K
10:22 1,351.26 1,351.26 1,351.26 1,351.26 74.0K
10:23 1,351.70 1,351.70 1,351.70 1,351.70 60.7K
10:24 1,352.17 1,352.17 1,352.17 1,352.17 18.9K
10:25 1,352.83 1,352.83 1,352.83 1,352.83 30.7K
10:26 1,353.31 1,353.31 1,353.31 1,353.31 52.8K
10:27 1,353.25 1,353.25 1,353.25 1,353.25 44.9K
10:28 1,353.47 1,353.47 1,353.47 1,353.47 43.1K
10:29 1,353.74 1,353.74 1,353.74 1,353.74 37.4K
10:30 1,352.51 1,352.51 1,352.51 1,352.51 16.9K
10:31 1,352.52 1,352.52 1,352.52 1,352.52 54.3K
10:32 1,352.34 1,352.34 1,352.34 1,352.34 30.0K
10:33 1,352.87 1,352.87 1,352.87 1,352.87 29.3K
10:34 1,352.30 1,352.30 1,352.30 1,352.30 25.7K
10:35 1,352.41 1,352.41 1,352.41 1,352.41 39.1K
10:36 1,352.11 1,352.11 1,352.11 1,352.11 22.8K
10:37 1,351.89 1,351.89 1,351.89 1,351.89 35.9K
10:38 1,352.52 1,352.52 1,352.52 1,352.52 26.8K
10:39 1,352.01 1,352.01 1,352.01 1,352.01 17.3K
10:40 1,352.49 1,352.49 1,352.49 1,352.49 21.0K
10:41 1,352.06 1,352.06 1,352.06 1,352.06 36.8K
10:42 1,352.45 1,352.45 1,352.45 1,352.45 30.7K
10:43 1,351.55 1,351.55 1,351.55 1,351.55 65.9K
10:44 1,351.87 1,351.87 1,351.87 1,351.87 70.5K
10:45 1,351.97 1,351.97 1,351.97 1,351.97 27.3K
10:46 1,352.55 1,352.55 1,352.55 1,352.55 29.1K
10:47 1,352.61 1,352.61 1,352.61 1,352.61 36.3K
10:48 1,352.66 1,352.66 1,352.66 1,352.66 22.6K
10:49 1,353.28 1,353.28 1,353.28 1,353.28 15.1K
10:50 1,352.72 1,352.72 1,352.72 1,352.72 12.1K
10:51 1,352.06 1,352.06 1,352.06 1,352.06 22.1K
10:52 1,352.67 1,352.67 1,352.67 1,352.67 51.4K
10:53 1,353.02 1,353.02 1,353.02 1,353.02 25.3K
10:54 1,353.39 1,353.39 1,353.39 1,353.39 18.3K
10:55 1,353.42 1,353.42 1,353.42 1,353.42 11.8K
10:56 1,353.43 1,353.43 1,353.43 1,353.43 10.1K
10:57 1,353.23 1,353.23 1,353.23 1,353.23 18.8K
10:58 1,353.19 1,353.19 1,353.19 1,353.19 25.6K
10:59 1,353.12 1,353.12 1,353.12 1,353.12 24.6K
11:00 1,350.87 1,350.87 1,350.87 1,350.87 59.5K
11:01 1,351.43 1,351.43 1,351.43 1,351.43 21.7K
11:02 1,351.14 1,351.14 1,351.14 1,351.14 27.7K
11:03 1,351.23 1,351.23 1,351.23 1,351.23 15.9K
11:04 1,351.34 1,351.34 1,351.34 1,351.34 12.4K
11:05 1,351.75 1,351.75 1,351.75 1,351.75 32.1K
11:06 1,351.98 1,351.98 1,351.98 1,351.98 8.4K
11:07 1,352.40 1,352.40 1,352.40 1,352.40 30.4K
11:08 1,352.45 1,352.45 1,352.45 1,352.45 22.8K
11:09 1,351.67 1,351.67 1,351.67 1,351.67 19.7K
11:10 1,351.81 1,351.81 1,351.81 1,351.81 13.5K
11:11 1,351.07 1,351.07 1,351.07 1,351.07 7.7K
11:12 1,351.25 1,351.25 1,351.25 1,351.25 41.7K
11:13 1,351.83 1,351.83 1,351.83 1,351.83 49.7K
11:14 1,351.45 1,351.45 1,351.45 1,351.45 15.2K
11:15 1,351.37 1,351.37 1,351.37 1,351.37 15.2K
11:16 1,351.34 1,351.34 1,351.34 1,351.34 44.8K
11:17 1,350.98 1,350.98 1,350.98 1,350.98 8.7K
11:18 1,350.98 1,350.98 1,350.98 1,350.98 23.6K
11:19 1,350.77 1,350.77 1,350.77 1,350.77 10.3K
11:20 1,350.81 1,350.81 1,350.81 1,350.81 18.0K
11:21 1,350.61 1,350.61 1,350.61 1,350.61 15.0K
11:22 1,350.50 1,350.50 1,350.50 1,350.50 6.0K
11:23 1,350.64 1,350.64 1,350.64 1,350.64 29.3K
11:24 1,350.84 1,350.84 1,350.84 1,350.84 21.5K
11:25 1,351.14 1,351.14 1,351.14 1,351.14 9.0K
11:26 1,351.25 1,351.25 1,351.25 1,351.25 17.9K
11:27 1,351.34 1,351.34 1,351.34 1,351.34 41.5K
11:28 1,351.06 1,351.06 1,351.06 1,351.06 25.8K
11:29 1,351.35 1,351.35 1,351.35 1,351.35 20.7K
11:30 1,351.69 1,351.69 1,351.69 1,351.69 16.7K
11:31 1,351.78 1,351.78 1,351.78 1,351.78 14.0K
11:32 1,352.04 1,352.04 1,352.04 1,352.04 18.2K
11:33 1,352.19 1,352.19 1,352.19 1,352.19 15.0K
11:34 1,352.34 1,352.34 1,352.34 1,352.34 32.8K
11:35 1,352.28 1,352.28 1,352.28 1,352.28 6.5K
11:36 1,352.51 1,352.51 1,352.51 1,352.51 11.6K
11:37 1,353.54 1,353.54 1,353.54 1,353.54 14.5K
11:38 1,353.30 1,353.30 1,353.30 1,353.30 230.1K
11:39 1,353.01 1,353.01 1,353.01 1,353.01 13.0K
11:40 1,352.19 1,352.19 1,352.19 1,352.19 34.7K
11:41 1,352.42 1,352.42 1,352.42 1,352.42 34.1K
11:42 1,352.60 1,352.60 1,352.60 1,352.60 17.7K
11:43 1,353.24 1,353.24 1,353.24 1,353.24 23.7K
11:44 1,354.05 1,354.05 1,354.05 1,354.05 25.8K
11:45 1,354.83 1,354.83 1,354.83 1,354.83 53.3K
11:46 1,354.75 1,354.75 1,354.75 1,354.75 32.4K
11:47 1,354.42 1,354.42 1,354.42 1,354.42 14.6K
11:48 1,353.64 1,353.64 1,353.64 1,353.64 35.1K
11:49 1,353.42 1,353.42 1,353.42 1,353.42 35.1K
11:50 1,353.38 1,353.38 1,353.38 1,353.38 25.9K
11:51 1,352.99 1,352.99 1,352.99 1,352.99 45.0K
11:52 1,353.94 1,353.94 1,353.94 1,353.94 24.6K
11:53 1,353.90 1,353.90 1,353.90 1,353.90 21.2K
11:54 1,353.27 1,353.27 1,353.27 1,353.27 23.1K
11:55 1,353.49 1,353.49 1,353.49 1,353.49 9.4K
11:56 1,353.84 1,353.84 1,353.84 1,353.84 47.9K
11:57 1,353.65 1,353.65 1,353.65 1,353.65 10.3K
11:58 1,354.77 1,354.77 1,354.77 1,354.77 49.0K
11:59 1,354.79 1,354.79 1,354.79 1,354.79 16.5K
12:00 1,354.69 1,354.69 1,354.69 1,354.69 14.5K
12:01 1,353.59 1,353.59 1,353.59 1,353.59 47.4K
12:02 1,355.28 1,355.28 1,355.28 1,355.28 21.1K
12:03 1,354.90 1,354.90 1,354.90 1,354.90 19.2K
12:04 1,354.52 1,354.52 1,354.52 1,354.52 13.7K
12:05 1,353.91 1,353.91 1,353.91 1,353.91 58.6K
12:06 1,353.51 1,353.51 1,353.51 1,353.51 31.3K
12:07 1,353.81 1,353.81 1,353.81 1,353.81 13.0K
12:08 1,353.68 1,353.68 1,353.68 1,353.68 11.7K
12:09 1,353.55 1,353.55 1,353.55 1,353.55 4.7K
12:10 1,354.03 1,354.03 1,354.03 1,354.03 14.6K
12:11 1,354.54 1,354.54 1,354.54 1,354.54 16.3K
12:12 1,354.83 1,354.83 1,354.83 1,354.83 10.6K
12:13 1,355.04 1,355.04 1,355.04 1,355.04 8.9K
12:14 1,354.81 1,354.81 1,354.81 1,354.81 7.0K
12:15 1,354.78 1,354.78 1,354.78 1,354.78 15.1K
12:16 1,355.21 1,355.21 1,355.21 1,355.21 17.6K
12:17 1,355.13 1,355.13 1,355.13 1,355.13 5.1K
12:18 1,354.99 1,354.99 1,354.99 1,354.99 35.3K
12:19 1,354.68 1,354.68 1,354.68 1,354.68 15.0K
12:20 1,354.31 1,354.31 1,354.31 1,354.31 20.6K
12:21 1,354.39 1,354.39 1,354.39 1,354.39 8.6K
12:22 1,354.52 1,354.52 1,354.52 1,354.52 12.0K
12:23 1,355.35 1,355.35 1,355.35 1,355.35 11.8K
12:24 1,355.37 1,355.37 1,355.37 1,355.37 12.3K
12:25 1,356.01 1,356.01 1,356.01 1,356.01 134.6K
12:26 1,355.79 1,355.79 1,355.79 1,355.79 41.5K
12:27 1,355.52 1,355.52 1,355.52 1,355.52 77.0K
12:28 1,355.24 1,355.24 1,355.24 1,355.24 10.0K
12:29 1,354.88 1,354.88 1,354.88 1,354.88 137.3K
12:30 1,355.39 1,355.39 1,355.39 1,355.39 15.4K
12:31 1,355.21 1,355.21 1,355.21 1,355.21 19.0K
12:32 1,354.77 1,354.77 1,354.77 1,354.77 17.5K
12:33 1,355.44 1,355.44 1,355.44 1,355.44 15.4K
12:34 1,355.43 1,355.43 1,355.43 1,355.43 11.7K
12:35 1,355.67 1,355.67 1,355.67 1,355.67 9.0K
12:36 1,355.84 1,355.84 1,355.84 1,355.84 13.1K
12:37 1,356.55 1,356.55 1,356.55 1,356.55 21.5K
12:38 1,356.46 1,356.46 1,356.46 1,356.46 16.4K
12:39 1,356.82 1,356.82 1,356.82 1,356.82 17.5K
12:40 1,356.95 1,356.95 1,356.95 1,356.95 10.2K
12:41 1,357.34 1,357.34 1,357.34 1,357.34 23.9K
12:42 1,357.07 1,357.07 1,357.07 1,357.07 11.5K
12:43 1,357.08 1,357.08 1,357.08 1,357.08 12.3K
12:44 1,356.90 1,356.90 1,356.90 1,356.90 6.8K
12:45 1,357.33 1,357.33 1,357.33 1,357.33 8.7K
12:46 1,357.66 1,357.66 1,357.66 1,357.66 55.9K
12:47 1,358.20 1,358.20 1,358.20 1,358.20 35.3K
12:48 1,359.43 1,359.43 1,359.43 1,359.43 43.0K
12:49 1,359.71 1,359.71 1,359.71 1,359.71 54.7K
12:50 1,359.77 1,359.77 1,359.77 1,359.77 15.0K
12:51 1,359.59 1,359.59 1,359.59 1,359.59 13.9K
12:52 1,359.66 1,359.66 1,359.66 1,359.66 17.4K
12:53 1,359.74 1,359.74 1,359.74 1,359.74 27.0K
12:54 1,360.27 1,360.27 1,360.27 1,360.27 18.7K
12:55 1,360.51 1,360.51 1,360.51 1,360.51 17.8K
12:56 1,360.27 1,360.27 1,360.27 1,360.27 128.9K
12:57 1,360.24 1,360.24 1,360.24 1,360.24 17.1K
12:58 1,360.09 1,360.09 1,360.09 1,360.09 11.9K
12:59 1,359.86 1,359.86 1,359.86 1,359.86 7.7K
13:00 1,359.07 1,359.07 1,359.07 1,359.07 33.4K
13:01 1,358.78 1,358.78 1,358.78 1,358.78 33.8K
13:02 1,358.25 1,358.25 1,358.25 1,358.25 24.5K
13:03 1,358.22 1,358.22 1,358.22 1,358.22 14.6K
13:04 1,357.97 1,357.97 1,357.97 1,357.97 13.5K
13:05 1,357.14 1,357.14 1,357.14 1,357.14 16.3K
13:06 1,357.51 1,357.51 1,357.51 1,357.51 13.3K
13:07 1,357.60 1,357.60 1,357.60 1,357.60 7.8K
13:08 1,357.20 1,357.20 1,357.20 1,357.20 15.3K
13:09 1,357.13 1,357.13 1,357.13 1,357.13 12.7K
13:10 1,357.00 1,357.00 1,357.00 1,357.00 12.8K
13:11 1,356.86 1,356.86 1,356.86 1,356.86 14.4K
13:12 1,356.95 1,356.95 1,356.95 1,356.95 35.9K
13:13 1,357.16 1,357.16 1,357.16 1,357.16 15.2K
13:14 1,357.23 1,357.23 1,357.23 1,357.23 19.3K
13:15 1,358.31 1,358.31 1,358.31 1,358.31 15.3K
13:16 1,358.70 1,358.70 1,358.70 1,358.70 15.5K
13:17 1,359.16 1,359.16 1,359.16 1,359.16 14.2K
13:18 1,359.21 1,359.21 1,359.21 1,359.21 18.9K
13:19 1,359.51 1,359.51 1,359.51 1,359.51 19.0K
13:20 1,359.39 1,359.39 1,359.39 1,359.39 32.8K
13:21 1,359.27 1,359.27 1,359.27 1,359.27 277.0K
13:22 1,359.25 1,359.25 1,359.25 1,359.25 182.4K
13:23 1,359.48 1,359.48 1,359.48 1,359.48 8.5K
13:24 1,359.32 1,359.32 1,359.32 1,359.32 15.4K
13:25 1,358.83 1,358.83 1,358.83 1,358.83 18.9K
13:26 1,359.01 1,359.01 1,359.01 1,359.01 15.2K
13:27 1,359.57 1,359.57 1,359.57 1,359.57 20.4K
13:28 1,359.16 1,359.16 1,359.16 1,359.16 11.1K
13:29 1,359.60 1,359.60 1,359.60 1,359.60 34.6K
13:30 1,359.64 1,359.64 1,359.64 1,359.64 70.0K
13:31 1,359.29 1,359.29 1,359.29 1,359.29 17.0K
13:32 1,359.04 1,359.04 1,359.04 1,359.04 22.7K
13:33 1,359.12 1,359.12 1,359.12 1,359.12 8.5K
13:34 1,359.55 1,359.55 1,359.55 1,359.55 18.1K
13:35 1,359.41 1,359.41 1,359.41 1,359.41 14.5K
13:36 1,359.31 1,359.31 1,359.31 1,359.31 16.4K
13:37 1,359.22 1,359.22 1,359.22 1,359.22 11.2K
13:38 1,359.27 1,359.27 1,359.27 1,359.27 8.3K
13:39 1,359.17 1,359.17 1,359.17 1,359.17 16.1K
13:40 1,360.51 1,360.51 1,360.51 1,360.51 30.4K
13:41 1,360.53 1,360.53 1,360.53 1,360.53 12.7K
13:42 1,360.77 1,360.77 1,360.77 1,360.77 24.6K
13:43 1,360.64 1,360.64 1,360.64 1,360.64 17.1K
13:44 1,360.63 1,360.63 1,360.63 1,360.63 13.5K
13:45 1,360.18 1,360.18 1,360.18 1,360.18 9.8K
13:46 1,360.30 1,360.30 1,360.30 1,360.30 14.8K
13:47 1,360.93 1,360.93 1,360.93 1,360.93 9.8K
13:48 1,360.47 1,360.47 1,360.47 1,360.47 11.4K
13:49 1,360.68 1,360.68 1,360.68 1,360.68 9.3K
13:50 1,360.72 1,360.72 1,360.72 1,360.72 18.0K
13:51 1,360.62 1,360.62 1,360.62 1,360.62 504.8K
13:52 1,360.56 1,360.56 1,360.56 1,360.56 54.0K
13:53 1,360.64 1,360.64 1,360.64 1,360.64 3.1K
13:54 1,360.87 1,360.87 1,360.87 1,360.87 66.1K
13:55 1,360.53 1,360.53 1,360.53 1,360.53 18.1K
13:56 1,360.85 1,360.85 1,360.85 1,360.85 29.9K
13:57 1,361.49 1,361.49 1,361.49 1,361.49 11.9K
13:58 1,361.66 1,361.66 1,361.66 1,361.66 18.4K
13:59 1,361.68 1,361.68 1,361.68 1,361.68 63.4K
14:00 1,361.08 1,361.08 1,361.08 1,361.08 37.3K
14:01 1,361.33 1,361.33 1,361.33 1,361.33 21.4K
14:02 1,361.33 1,361.33 1,361.33 1,361.33 17.7K
14:03 1,360.94 1,360.94 1,360.94 1,360.94 39.9K
14:04 1,360.22 1,360.22 1,360.22 1,360.22 46.1K
14:05 1,360.62 1,360.62 1,360.62 1,360.62 10.6K
14:06 1,360.64 1,360.64 1,360.64 1,360.64 10.9K
14:07 1,361.20 1,361.20 1,361.20 1,361.20 14.3K
14:08 1,361.32 1,361.32 1,361.32 1,361.32 11.6K
14:09 1,361.61 1,361.61 1,361.61 1,361.61 9.1K
14:10 1,361.68 1,361.68 1,361.68 1,361.68 4.9K
14:11 1,361.30 1,361.30 1,361.30 1,361.30 9.6K
14:12 1,361.02 1,361.02 1,361.02 1,361.02 12.2K
14:13 1,361.09 1,361.09 1,361.09 1,361.09 83.6K
14:14 1,360.83 1,360.83 1,360.83 1,360.83 24.8K
14:15 1,360.64 1,360.64 1,360.64 1,360.64 18.0K
14:16 1,360.30 1,360.30 1,360.30 1,360.30 21.6K
14:17 1,360.05 1,360.05 1,360.05 1,360.05 33.0K
14:18 1,359.47 1,359.47 1,359.47 1,359.47 14.7K
14:19 1,359.84 1,359.84 1,359.84 1,359.84 39.7K
14:20 1,359.67 1,359.67 1,359.67 1,359.67 18.9K
14:21 1,359.40 1,359.40 1,359.40 1,359.40 21.6K
14:22 1,359.32 1,359.32 1,359.32 1,359.32 12.8K
14:23 1,359.59 1,359.59 1,359.59 1,359.59 35.6K
14:24 1,359.83 1,359.83 1,359.83 1,359.83 16.4K
14:25 1,359.79 1,359.79 1,359.79 1,359.79 21.2K
14:26 1,359.79 1,359.79 1,359.79 1,359.79 14.8K
14:27 1,359.84 1,359.84 1,359.84 1,359.84 38.9K
14:28 1,359.70 1,359.70 1,359.70 1,359.70 13.6K
14:29 1,359.52 1,359.52 1,359.52 1,359.52 21.5K
14:30 1,359.24 1,359.24 1,359.24 1,359.24 8.9K
14:31 1,359.33 1,359.33 1,359.33 1,359.33 14.2K
14:32 1,359.64 1,359.64 1,359.64 1,359.64 22.0K
14:33 1,359.36 1,359.36 1,359.36 1,359.36 13.7K
14:34 1,359.41 1,359.41 1,359.41 1,359.41 20.0K
14:35 1,359.16 1,359.16 1,359.16 1,359.16 18.8K
14:36 1,359.65 1,359.65 1,359.65 1,359.65 23.6K
14:37 1,360.71 1,360.71 1,360.71 1,360.71 67.8K
14:38 1,360.84 1,360.84 1,360.84 1,360.84 55.1K
14:39 1,361.28 1,361.28 1,361.28 1,361.28 13.6K
14:40 1,361.75 1,361.75 1,361.75 1,361.75 25.9K
14:41 1,361.67 1,361.67 1,361.67 1,361.67 12.0K
14:42 1,361.91 1,361.91 1,361.91 1,361.91 14.4K
14:43 1,361.83 1,361.83 1,361.83 1,361.83 24.2K
14:44 1,362.00 1,362.00 1,362.00 1,362.00 11.6K
14:45 1,361.33 1,361.33 1,361.33 1,361.33 53.5K
14:46 1,360.83 1,360.83 1,360.83 1,360.83 17.0K
14:47 1,361.25 1,361.25 1,361.25 1,361.25 41.5K
14:48 1,360.84 1,360.84 1,360.84 1,360.84 17.7K
14:49 1,361.30 1,361.30 1,361.30 1,361.30 185.7K
14:50 1,361.17 1,361.17 1,361.17 1,361.17 49.1K
14:51 1,361.26 1,361.26 1,361.26 1,361.26 18.8K
14:52 1,361.41 1,361.41 1,361.41 1,361.41 12.0K
14:53 1,361.16 1,361.16 1,361.16 1,361.16 44.4K
14:54 1,360.88 1,360.88 1,360.88 1,360.88 17.0K
14:55 1,360.68 1,360.68 1,360.68 1,360.68 17.5K
14:56 1,360.45 1,360.45 1,360.45 1,360.45 322.5K
14:57 1,360.51 1,360.51 1,360.51 1,360.51 42.5K
14:58 1,360.42 1,360.42 1,360.42 1,360.42 27.5K
14:59 1,360.47 1,360.47 1,360.47 1,360.47 9.6K
15:00 1,360.16 1,360.16 1,360.16 1,360.16 19.3K
15:01 1,359.46 1,359.46 1,359.46 1,359.46 9.7K
15:02 1,359.08 1,359.08 1,359.08 1,359.08 16.1K
15:03 1,359.34 1,359.34 1,359.34 1,359.34 9.6K
15:04 1,358.98 1,358.98 1,358.98 1,358.98 27.2K
15:05 1,358.96 1,358.96 1,358.96 1,358.96 15.3K
15:06 1,359.51 1,359.51 1,359.51 1,359.51 22.3K
15:07 1,357.49 1,357.49 1,357.49 1,357.49 57.0K
15:08 1,357.41 1,357.41 1,357.41 1,357.41 73.6K
15:09 1,357.03 1,357.03 1,357.03 1,357.03 15.2K
15:10 1,357.46 1,357.46 1,357.46 1,357.46 13.3K
15:11 1,357.06 1,357.06 1,357.06 1,357.06 20.0K
15:12 1,357.37 1,357.37 1,357.37 1,357.37 11.8K
15:13 1,356.53 1,356.53 1,356.53 1,356.53 40.0K
15:14 1,356.23 1,356.23 1,356.23 1,356.23 76.3K
15:15 1,354.68 1,354.68 1,354.68 1,354.68 66.4K
15:16 1,354.98 1,354.98 1,354.98 1,354.98 16.4K
15:17 1,355.28 1,355.28 1,355.28 1,355.28 39.0K
15:18 1,354.88 1,354.88 1,354.88 1,354.88 35.3K
15:19 1,355.41 1,355.41 1,355.41 1,355.41 28.5K
15:20 1,355.83 1,355.83 1,355.83 1,355.83 56.6K
15:21 1,356.42 1,356.42 1,356.42 1,356.42 26.7K
15:22 1,356.61 1,356.61 1,356.61 1,356.61 79.9K
15:23 1,357.06 1,357.06 1,357.06 1,357.06 35.0K
15:24 1,356.71 1,356.71 1,356.71 1,356.71 20.5K
15:25 1,357.04 1,357.04 1,357.04 1,357.04 38.9K
15:26 1,357.09 1,357.09 1,357.09 1,357.09 32.0K
15:27 1,355.79 1,355.79 1,355.79 1,355.79 16.7K
15:28 1,355.63 1,355.63 1,355.63 1,355.63 72.2K
15:29 1,354.16 1,354.16 1,354.16 1,354.16 25.9K
15:30 1,354.59 1,354.59 1,354.59 1,354.59 37.5K
15:31 1,354.12 1,354.12 1,354.12 1,354.12 61.5K
15:32 1,354.40 1,354.40 1,354.40 1,354.40 33.2K
15:33 1,355.09 1,355.09 1,355.09 1,355.09 85.8K
15:34 1,355.76 1,355.76 1,355.76 1,355.76 34.8K
15:35 1,357.12 1,357.12 1,357.12 1,357.12 56.2K
15:36 1,356.86 1,356.86 1,356.86 1,356.86 45.5K
15:37 1,357.44 1,357.44 1,357.44 1,357.44 44.4K
15:38 1,357.37 1,357.37 1,357.37 1,357.37 61.1K
15:39 1,358.11 1,358.11 1,358.11 1,358.11 24.9K
15:40 1,358.20 1,358.20 1,358.20 1,358.20 58.6K
15:41 1,358.60 1,358.60 1,358.60 1,358.60 71.0K
15:42 1,357.50 1,357.50 1,357.50 1,357.50 43.7K
15:43 1,356.53 1,356.53 1,356.53 1,356.53 32.7K
15:44 1,355.30 1,355.30 1,355.30 1,355.30 101.1K
15:45 1,354.58 1,354.58 1,354.58 1,354.58 42.9K
15:46 1,354.32 1,354.32 1,354.32 1,354.32 49.7K
15:47 1,353.88 1,353.88 1,353.88 1,353.88 36.3K
15:48 1,354.49 1,354.49 1,354.49 1,354.49 25.4K
15:49 1,355.28 1,355.28 1,355.28 1,355.28 17.3K
15:50 1,355.38 1,355.38 1,355.38 1,355.38 30.9K
15:51 1,355.83 1,355.83 1,355.83 1,355.83 23.8K
15:52 1,356.25 1,356.25 1,356.25 1,356.25 48.3K
15:53 1,356.70 1,356.70 1,356.70 1,356.70 77.9K
15:54 1,356.73 1,356.73 1,356.73 1,356.73 51.5K
15:55 1,357.95 1,357.95 1,357.95 1,357.95 74.7K
15:56 1,358.70 1,358.70 1,358.70 1,358.70 82.9K
15:57 1,358.56 1,358.56 1,358.56 1,358.56 24.5K
15:58 1,359.33 1,359.33 1,359.33 1,359.33 107.0K
15:59 1,361.49 1,361.49 1,361.49 1,361.49 51.8K
16:00 1,362.04 1,362.04 1,362.04 1,362.04 213.1K
16:01 1,361.38 1,361.38 1,361.38 1,361.38 39.7K
16:02 1,361.91 1,361.91 1,361.91 1,361.91 61.4K
16:03 1,361.73 1,361.73 1,361.73 1,361.73 50.9K
16:04 1,362.23 1,362.23 1,362.23 1,362.23 36.2K
16:05 1,361.59 1,361.59 1,361.59 1,361.59 24.7K
16:06 1,361.44 1,361.44 1,361.44 1,361.44 29.4K
16:07 1,360.95 1,360.95 1,360.95 1,360.95 39.5K
16:08 1,361.40 1,361.40 1,361.40 1,361.40 16.9K
16:09 1,361.51 1,361.51 1,361.51 1,361.51 34.9K
16:10 1,361.58 1,361.58 1,361.58 1,361.58 30.9K
16:11 1,362.17 1,362.17 1,362.17 1,362.17 20.9K
16:12 1,362.41 1,362.41 1,362.41 1,362.41 35.2K
16:13 1,361.52 1,361.52 1,361.52 1,361.52 30.8K
16:14 1,361.61 1,361.61 1,361.61 1,361.61 24.6K
16:15 1,362.85 1,362.85 1,362.85 1,362.85 34.9K
16:16 1,362.62 1,362.62 1,362.62 1,362.62 55.3K
16:17 1,362.48 1,362.48 1,362.48 1,362.48 66.7K
16:18 1,363.18 1,363.18 1,363.18 1,363.18 19.9K
16:19 1,362.90 1,362.90 1,362.90 1,362.90 57.1K
16:20 1,362.72 1,362.72 1,362.72 1,362.72 48.9K
16:21 1,362.35 1,362.35 1,362.35 1,362.35 34.7K
16:22 1,362.68 1,362.68 1,362.68 1,362.68 34.3K
16:23 1,363.08 1,363.08 1,363.08 1,363.08 24.5K
16:24 1,363.31 1,363.31 1,363.31 1,363.31 28.5K
16:25 1,364.28 1,364.28 1,364.28 1,364.28 37.0K
16:26 1,363.71 1,363.71 1,363.71 1,363.71 27.1K
16:27 1,363.05 1,363.05 1,363.05 1,363.05 29.8K
16:28 1,362.86 1,362.86 1,362.86 1,362.86 18.9K
16:29 1,362.98 1,362.98 1,362.98 1,362.98 55.6K
16:30 1,362.68 1,362.68 1,362.68 1,362.68 19.8K
16:31 1,362.20 1,362.20 1,362.20 1,362.20 34.5K
16:32 1,361.40 1,361.40 1,361.40 1,361.40 50.1K
16:33 1,360.99 1,360.99 1,360.99 1,360.99 82.2K
16:34 1,361.78 1,361.78 1,361.78 1,361.78 29.5K
16:35 1,361.73 1,361.73 1,361.73 1,361.73 46.2K
16:36 1,361.93 1,361.93 1,361.93 1,361.93 27.2K
16:37 1,362.09 1,362.09 1,362.09 1,362.09 39.7K
16:38 1,361.88 1,361.88 1,361.88 1,361.88 45.5K
16:39 1,362.41 1,362.41 1,362.41 1,362.41 97.8K
16:40 1,362.31 1,362.31 1,362.31 1,362.31 46.4K
16:41 1,363.58 1,363.58 1,363.58 1,363.58 24.9K
16:42 1,364.64 1,364.64 1,364.64 1,364.64 53.8K
16:43 1,365.36 1,365.36 1,365.36 1,365.36 43.5K
16:44 1,365.44 1,365.44 1,365.44 1,365.44 119.5K
16:45 1,365.40 1,365.40 1,365.40 1,365.40 49.0K
16:46 1,364.85 1,364.85 1,364.85 1,364.85 63.8K
16:47 1,365.08 1,365.08 1,365.08 1,365.08 39.6K
16:48 1,364.61 1,364.61 1,364.61 1,364.61 40.9K
16:49 1,364.51 1,364.51 1,364.51 1,364.51 31.7K
16:50 1,364.86 1,364.86 1,364.86 1,364.86 26.7K
16:51 1,365.47 1,365.47 1,365.47 1,365.47 55.5K
16:52 1,366.14 1,366.14 1,366.14 1,366.14 28.2K
16:53 1,366.63 1,366.63 1,366.63 1,366.63 88.4K
16:54 1,365.92 1,365.92 1,365.92 1,365.92 100.2K
16:55 1,366.58 1,366.58 1,366.58 1,366.58 37.8K
16:59 1,367.25 1,367.25 1,367.25 1,367.25 6,402.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし