OMX Copenhagen All shares PI (OMXCPI)

OMXCPI
🏛️ デンマーク →
1,224.52
最終更新: 2025-09-30
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 1,380.87 1,380.87 1,380.87 1,380.87 736.1K
09:01 1,380.14 1,380.14 1,380.14 1,380.14 138.3K
09:02 1,379.71 1,379.71 1,379.71 1,379.71 96.1K
09:03 1,383.80 1,383.80 1,383.80 1,383.80 369.4K
09:04 1,383.52 1,383.52 1,383.52 1,383.52 69.4K
09:05 1,382.88 1,382.88 1,382.88 1,382.88 67.2K
09:06 1,382.54 1,382.54 1,382.54 1,382.54 166.1K
09:07 1,381.59 1,381.59 1,381.59 1,381.59 188.8K
09:08 1,381.16 1,381.16 1,381.16 1,381.16 68.1K
09:09 1,383.62 1,383.62 1,383.62 1,383.62 160.5K
09:10 1,382.56 1,382.56 1,382.56 1,382.56 122.1K
09:11 1,380.41 1,380.41 1,380.41 1,380.41 73.2K
09:12 1,381.06 1,381.06 1,381.06 1,381.06 117.3K
09:13 1,381.65 1,381.65 1,381.65 1,381.65 116.2K
09:14 1,383.43 1,383.43 1,383.43 1,383.43 72.4K
09:15 1,384.01 1,384.01 1,384.01 1,384.01 186.8K
09:16 1,383.76 1,383.76 1,383.76 1,383.76 36.8K
09:17 1,382.05 1,382.05 1,382.05 1,382.05 65.3K
09:18 1,382.77 1,382.77 1,382.77 1,382.77 34.6K
09:19 1,383.31 1,383.31 1,383.31 1,383.31 69.5K
09:20 1,382.56 1,382.56 1,382.56 1,382.56 55.5K
09:21 1,381.55 1,381.55 1,381.55 1,381.55 55.7K
09:22 1,381.59 1,381.59 1,381.59 1,381.59 29.3K
09:23 1,382.07 1,382.07 1,382.07 1,382.07 107.8K
09:24 1,382.14 1,382.14 1,382.14 1,382.14 33.3K
09:25 1,383.06 1,383.06 1,383.06 1,383.06 46.4K
09:26 1,383.64 1,383.64 1,383.64 1,383.64 52.1K
09:27 1,383.85 1,383.85 1,383.85 1,383.85 51.7K
09:28 1,383.37 1,383.37 1,383.37 1,383.37 34.6K
09:29 1,382.18 1,382.18 1,382.18 1,382.18 38.7K
09:30 1,382.71 1,382.71 1,382.71 1,382.71 55.1K
09:31 1,381.93 1,381.93 1,381.93 1,381.93 45.3K
09:32 1,382.80 1,382.80 1,382.80 1,382.80 24.3K
09:33 1,383.11 1,383.11 1,383.11 1,383.11 54.3K
09:34 1,382.63 1,382.63 1,382.63 1,382.63 45.9K
09:35 1,382.98 1,382.98 1,382.98 1,382.98 72.1K
09:36 1,383.49 1,383.49 1,383.49 1,383.49 55.8K
09:37 1,383.20 1,383.20 1,383.20 1,383.20 33.3K
09:38 1,383.23 1,383.23 1,383.23 1,383.23 25.6K
09:39 1,384.21 1,384.21 1,384.21 1,384.21 54.6K
09:40 1,383.27 1,383.27 1,383.27 1,383.27 39.6K
09:41 1,383.27 1,383.27 1,383.27 1,383.27 130.7K
09:42 1,383.40 1,383.40 1,383.40 1,383.40 39.2K
09:43 1,382.80 1,382.80 1,382.80 1,382.80 58.8K
09:44 1,382.98 1,382.98 1,382.98 1,382.98 32.9K
09:45 1,383.07 1,383.07 1,383.07 1,383.07 52.2K
09:46 1,383.51 1,383.51 1,383.51 1,383.51 56.1K
09:47 1,383.02 1,383.02 1,383.02 1,383.02 28.0K
09:48 1,383.31 1,383.31 1,383.31 1,383.31 22.7K
09:49 1,383.23 1,383.23 1,383.23 1,383.23 56.0K
09:50 1,383.16 1,383.16 1,383.16 1,383.16 43.8K
09:51 1,383.55 1,383.55 1,383.55 1,383.55 24.4K
09:52 1,383.71 1,383.71 1,383.71 1,383.71 73.0K
09:53 1,384.71 1,384.71 1,384.71 1,384.71 58.1K
09:54 1,384.84 1,384.84 1,384.84 1,384.84 83.5K
09:55 1,385.28 1,385.28 1,385.28 1,385.28 19.5K
09:56 1,385.23 1,385.23 1,385.23 1,385.23 95.2K
09:57 1,384.68 1,384.68 1,384.68 1,384.68 29.7K
09:58 1,384.76 1,384.76 1,384.76 1,384.76 37.2K
09:59 1,384.70 1,384.70 1,384.70 1,384.70 33.8K
10:00 1,384.35 1,384.35 1,384.35 1,384.35 30.2K
10:01 1,385.85 1,385.85 1,385.85 1,385.85 50.6K
10:02 1,386.34 1,386.34 1,386.34 1,386.34 55.4K
10:03 1,386.38 1,386.38 1,386.38 1,386.38 36.3K
10:04 1,385.92 1,385.92 1,385.92 1,385.92 52.3K
10:05 1,385.28 1,385.28 1,385.28 1,385.28 22.6K
10:06 1,386.10 1,386.10 1,386.10 1,386.10 136.4K
10:07 1,386.01 1,386.01 1,386.01 1,386.01 33.9K
10:08 1,385.90 1,385.90 1,385.90 1,385.90 34.9K
10:09 1,386.27 1,386.27 1,386.27 1,386.27 42.7K
10:10 1,386.41 1,386.41 1,386.41 1,386.41 84.4K
10:11 1,387.16 1,387.16 1,387.16 1,387.16 21.0K
10:12 1,386.69 1,386.69 1,386.69 1,386.69 48.5K
10:13 1,386.88 1,386.88 1,386.88 1,386.88 83.4K
10:14 1,386.26 1,386.26 1,386.26 1,386.26 40.6K
10:15 1,386.16 1,386.16 1,386.16 1,386.16 58.1K
10:16 1,386.48 1,386.48 1,386.48 1,386.48 214.6K
10:17 1,385.97 1,385.97 1,385.97 1,385.97 30.3K
10:18 1,385.49 1,385.49 1,385.49 1,385.49 38.8K
10:19 1,385.24 1,385.24 1,385.24 1,385.24 68.3K
10:20 1,386.87 1,386.87 1,386.87 1,386.87 43.2K
10:21 1,387.70 1,387.70 1,387.70 1,387.70 54.9K
10:22 1,387.10 1,387.10 1,387.10 1,387.10 137.7K
10:23 1,387.54 1,387.54 1,387.54 1,387.54 31.2K
10:24 1,387.77 1,387.77 1,387.77 1,387.77 37.9K
10:25 1,387.00 1,387.00 1,387.00 1,387.00 34.4K
10:26 1,386.94 1,386.94 1,386.94 1,386.94 47.3K
10:27 1,387.32 1,387.32 1,387.32 1,387.32 40.2K
10:28 1,387.45 1,387.45 1,387.45 1,387.45 37.8K
10:29 1,386.31 1,386.31 1,386.31 1,386.31 21.4K
10:30 1,386.76 1,386.76 1,386.76 1,386.76 58.2K
10:31 1,386.99 1,386.99 1,386.99 1,386.99 83.3K
10:32 1,387.22 1,387.22 1,387.22 1,387.22 53.9K
10:33 1,387.92 1,387.92 1,387.92 1,387.92 54.6K
10:34 1,388.02 1,388.02 1,388.02 1,388.02 72.1K
10:35 1,387.18 1,387.18 1,387.18 1,387.18 225.5K
10:36 1,387.35 1,387.35 1,387.35 1,387.35 106.9K
10:37 1,387.91 1,387.91 1,387.91 1,387.91 28.3K
10:38 1,388.19 1,388.19 1,388.19 1,388.19 61.6K
10:39 1,388.33 1,388.33 1,388.33 1,388.33 162.3K
10:40 1,388.22 1,388.22 1,388.22 1,388.22 58.2K
10:41 1,388.34 1,388.34 1,388.34 1,388.34 60.4K
10:42 1,389.00 1,389.00 1,389.00 1,389.00 73.4K
10:43 1,388.95 1,388.95 1,388.95 1,388.95 116.7K
10:44 1,388.59 1,388.59 1,388.59 1,388.59 88.6K
10:45 1,389.08 1,389.08 1,389.08 1,389.08 148.2K
10:46 1,389.08 1,389.08 1,389.08 1,389.08 28.5K
10:47 1,388.57 1,388.57 1,388.57 1,388.57 26.2K
10:48 1,388.61 1,388.61 1,388.61 1,388.61 79.1K
10:49 1,388.21 1,388.21 1,388.21 1,388.21 22.3K
10:50 1,388.68 1,388.68 1,388.68 1,388.68 66.7K
10:51 1,388.17 1,388.17 1,388.17 1,388.17 115.5K
10:52 1,387.88 1,387.88 1,387.88 1,387.88 29.5K
10:53 1,388.17 1,388.17 1,388.17 1,388.17 65.2K
10:54 1,388.52 1,388.52 1,388.52 1,388.52 17.8K
10:55 1,389.18 1,389.18 1,389.18 1,389.18 203.6K
10:56 1,389.08 1,389.08 1,389.08 1,389.08 74.0K
10:57 1,388.85 1,388.85 1,388.85 1,388.85 72.2K
10:58 1,388.64 1,388.64 1,388.64 1,388.64 68.2K
10:59 1,388.95 1,388.95 1,388.95 1,388.95 77.4K
11:00 1,389.12 1,389.12 1,389.12 1,389.12 37.7K
11:01 1,389.72 1,389.72 1,389.72 1,389.72 19.2K
11:02 1,389.82 1,389.82 1,389.82 1,389.82 90.7K
11:03 1,389.72 1,389.72 1,389.72 1,389.72 76.6K
11:04 1,389.33 1,389.33 1,389.33 1,389.33 36.3K
11:05 1,388.92 1,388.92 1,388.92 1,388.92 20.0K
11:06 1,389.30 1,389.30 1,389.30 1,389.30 60.2K
11:07 1,389.60 1,389.60 1,389.60 1,389.60 30.6K
11:08 1,389.52 1,389.52 1,389.52 1,389.52 72.7K
11:09 1,388.67 1,388.67 1,388.67 1,388.67 48.1K
11:10 1,388.97 1,388.97 1,388.97 1,388.97 26.8K
11:11 1,388.61 1,388.61 1,388.61 1,388.61 30.5K
11:12 1,388.20 1,388.20 1,388.20 1,388.20 26.5K
11:13 1,387.81 1,387.81 1,387.81 1,387.81 21.5K
11:14 1,387.88 1,387.88 1,387.88 1,387.88 69.7K
11:15 1,388.26 1,388.26 1,388.26 1,388.26 23.2K
11:16 1,388.41 1,388.41 1,388.41 1,388.41 60.1K
11:17 1,388.89 1,388.89 1,388.89 1,388.89 22.7K
11:18 1,389.09 1,389.09 1,389.09 1,389.09 27.2K
11:19 1,388.16 1,388.16 1,388.16 1,388.16 35.5K
11:20 1,387.99 1,387.99 1,387.99 1,387.99 26.2K
11:21 1,388.21 1,388.21 1,388.21 1,388.21 22.3K
11:22 1,388.68 1,388.68 1,388.68 1,388.68 26.9K
11:23 1,388.55 1,388.55 1,388.55 1,388.55 29.0K
11:24 1,388.57 1,388.57 1,388.57 1,388.57 10.3K
11:25 1,388.25 1,388.25 1,388.25 1,388.25 12.7K
11:26 1,387.92 1,387.92 1,387.92 1,387.92 44.1K
11:27 1,387.77 1,387.77 1,387.77 1,387.77 21.1K
11:28 1,387.85 1,387.85 1,387.85 1,387.85 44.3K
11:29 1,388.46 1,388.46 1,388.46 1,388.46 37.3K
11:30 1,388.88 1,388.88 1,388.88 1,388.88 28.3K
11:31 1,388.94 1,388.94 1,388.94 1,388.94 135.0K
11:32 1,389.50 1,389.50 1,389.50 1,389.50 62.4K
11:33 1,389.64 1,389.64 1,389.64 1,389.64 60.4K
11:34 1,389.67 1,389.67 1,389.67 1,389.67 53.7K
11:35 1,389.79 1,389.79 1,389.79 1,389.79 85.0K
11:36 1,390.16 1,390.16 1,390.16 1,390.16 55.7K
11:37 1,390.16 1,390.16 1,390.16 1,390.16 67.2K
11:38 1,389.97 1,389.97 1,389.97 1,389.97 28.8K
11:39 1,389.95 1,389.95 1,389.95 1,389.95 30.2K
11:40 1,389.88 1,389.88 1,389.88 1,389.88 26.2K
11:41 1,390.08 1,390.08 1,390.08 1,390.08 46.9K
11:42 1,391.05 1,391.05 1,391.05 1,391.05 26.0K
11:43 1,392.53 1,392.53 1,392.53 1,392.53 101.4K
11:44 1,392.71 1,392.71 1,392.71 1,392.71 27.9K
11:45 1,393.60 1,393.60 1,393.60 1,393.60 32.1K
11:46 1,392.80 1,392.80 1,392.80 1,392.80 14.6K
11:47 1,392.50 1,392.50 1,392.50 1,392.50 15.3K
11:48 1,392.39 1,392.39 1,392.39 1,392.39 31.4K
11:49 1,392.12 1,392.12 1,392.12 1,392.12 92.4K
11:50 1,391.82 1,391.82 1,391.82 1,391.82 40.3K
11:51 1,392.04 1,392.04 1,392.04 1,392.04 16.3K
11:52 1,392.32 1,392.32 1,392.32 1,392.32 41.5K
11:53 1,392.00 1,392.00 1,392.00 1,392.00 10.3K
11:54 1,391.95 1,391.95 1,391.95 1,391.95 180.9K
11:55 1,392.98 1,392.98 1,392.98 1,392.98 75.5K
11:56 1,392.89 1,392.89 1,392.89 1,392.89 19.8K
11:57 1,392.52 1,392.52 1,392.52 1,392.52 22.4K
11:58 1,392.82 1,392.82 1,392.82 1,392.82 62.8K
11:59 1,392.71 1,392.71 1,392.71 1,392.71 22.9K
12:00 1,392.16 1,392.16 1,392.16 1,392.16 16.5K
12:01 1,392.16 1,392.16 1,392.16 1,392.16 51.7K
12:02 1,392.78 1,392.78 1,392.78 1,392.78 16.2K
12:03 1,392.84 1,392.84 1,392.84 1,392.84 42.1K
12:04 1,392.44 1,392.44 1,392.44 1,392.44 34.8K
12:05 1,392.53 1,392.53 1,392.53 1,392.53 83.6K
12:06 1,392.79 1,392.79 1,392.79 1,392.79 34.4K
12:07 1,392.91 1,392.91 1,392.91 1,392.91 15.8K
12:08 1,393.19 1,393.19 1,393.19 1,393.19 27.3K
12:09 1,392.77 1,392.77 1,392.77 1,392.77 37.3K
12:10 1,393.18 1,393.18 1,393.18 1,393.18 22.5K
12:11 1,393.14 1,393.14 1,393.14 1,393.14 19.0K
12:12 1,393.99 1,393.99 1,393.99 1,393.99 20.6K
12:13 1,393.85 1,393.85 1,393.85 1,393.85 72.3K
12:14 1,394.21 1,394.21 1,394.21 1,394.21 43.0K
12:15 1,394.22 1,394.22 1,394.22 1,394.22 25.4K
12:16 1,394.16 1,394.16 1,394.16 1,394.16 56.0K
12:17 1,395.20 1,395.20 1,395.20 1,395.20 59.4K
12:18 1,395.19 1,395.19 1,395.19 1,395.19 314.8K
12:19 1,395.27 1,395.27 1,395.27 1,395.27 87.0K
12:20 1,394.80 1,394.80 1,394.80 1,394.80 229.2K
12:21 1,394.66 1,394.66 1,394.66 1,394.66 165.3K
12:22 1,394.95 1,394.95 1,394.95 1,394.95 158.5K
12:23 1,395.66 1,395.66 1,395.66 1,395.66 119.4K
12:24 1,395.80 1,395.80 1,395.80 1,395.80 21.3K
12:25 1,395.56 1,395.56 1,395.56 1,395.56 44.2K
12:26 1,395.35 1,395.35 1,395.35 1,395.35 50.6K
12:27 1,395.49 1,395.49 1,395.49 1,395.49 133.3K
12:28 1,395.75 1,395.75 1,395.75 1,395.75 31.1K
12:29 1,395.90 1,395.90 1,395.90 1,395.90 71.9K
12:30 1,395.63 1,395.63 1,395.63 1,395.63 52.9K
12:31 1,395.15 1,395.15 1,395.15 1,395.15 14.4K
12:32 1,395.15 1,395.15 1,395.15 1,395.15 37.7K
12:33 1,395.27 1,395.27 1,395.27 1,395.27 200.5K
12:34 1,395.14 1,395.14 1,395.14 1,395.14 45.3K
12:35 1,395.67 1,395.67 1,395.67 1,395.67 46.1K
12:36 1,395.45 1,395.45 1,395.45 1,395.45 25.1K
12:37 1,395.33 1,395.33 1,395.33 1,395.33 19.9K
12:38 1,395.27 1,395.27 1,395.27 1,395.27 22.8K
12:39 1,395.06 1,395.06 1,395.06 1,395.06 34.2K
12:40 1,394.50 1,394.50 1,394.50 1,394.50 26.5K
12:41 1,394.60 1,394.60 1,394.60 1,394.60 101.0K
12:42 1,394.76 1,394.76 1,394.76 1,394.76 22.3K
12:43 1,394.87 1,394.87 1,394.87 1,394.87 20.5K
12:44 1,395.06 1,395.06 1,395.06 1,395.06 89.4K
12:45 1,395.39 1,395.39 1,395.39 1,395.39 175.8K
12:46 1,395.66 1,395.66 1,395.66 1,395.66 158.0K
12:47 1,395.71 1,395.71 1,395.71 1,395.71 64.5K
12:48 1,395.64 1,395.64 1,395.64 1,395.64 16.7K
12:49 1,395.77 1,395.77 1,395.77 1,395.77 28.9K
12:50 1,394.79 1,394.79 1,394.79 1,394.79 12.4K
12:51 1,395.46 1,395.46 1,395.46 1,395.46 39.1K
12:52 1,395.42 1,395.42 1,395.42 1,395.42 10.5K
12:53 1,396.26 1,396.26 1,396.26 1,396.26 41.4K
12:54 1,396.36 1,396.36 1,396.36 1,396.36 40.4K
12:55 1,396.50 1,396.50 1,396.50 1,396.50 68.7K
12:56 1,396.69 1,396.69 1,396.69 1,396.69 15.9K
12:57 1,396.58 1,396.58 1,396.58 1,396.58 19.2K
12:58 1,396.59 1,396.59 1,396.59 1,396.59 67.7K
12:59 1,396.65 1,396.65 1,396.65 1,396.65 39.2K
13:00 1,396.38 1,396.38 1,396.38 1,396.38 31.9K
13:01 1,396.47 1,396.47 1,396.47 1,396.47 33.6K
13:02 1,396.17 1,396.17 1,396.17 1,396.17 13.2K
13:03 1,396.10 1,396.10 1,396.10 1,396.10 23.3K
13:04 1,395.90 1,395.90 1,395.90 1,395.90 36.7K
13:05 1,395.43 1,395.43 1,395.43 1,395.43 13.4K
13:06 1,394.74 1,394.74 1,394.74 1,394.74 30.6K
13:07 1,394.13 1,394.13 1,394.13 1,394.13 31.4K
13:08 1,394.70 1,394.70 1,394.70 1,394.70 10.5K
13:09 1,394.51 1,394.51 1,394.51 1,394.51 10.3K
13:10 1,394.25 1,394.25 1,394.25 1,394.25 18.0K
13:11 1,394.06 1,394.06 1,394.06 1,394.06 6.1K
13:12 1,393.88 1,393.88 1,393.88 1,393.88 14.1K
13:13 1,393.49 1,393.49 1,393.49 1,393.49 14.9K
13:14 1,394.05 1,394.05 1,394.05 1,394.05 37.1K
13:15 1,393.69 1,393.69 1,393.69 1,393.69 16.1K
13:16 1,393.42 1,393.42 1,393.42 1,393.42 50.6K
13:17 1,393.42 1,393.42 1,393.42 1,393.42 6.6K
13:18 1,393.36 1,393.36 1,393.36 1,393.36 9.9K
13:19 1,393.48 1,393.48 1,393.48 1,393.48 23.5K
13:20 1,392.60 1,392.60 1,392.60 1,392.60 16.5K
13:21 1,392.43 1,392.43 1,392.43 1,392.43 51.0K
13:22 1,393.79 1,393.79 1,393.79 1,393.79 40.0K
13:23 1,394.07 1,394.07 1,394.07 1,394.07 49.0K
13:24 1,393.99 1,393.99 1,393.99 1,393.99 23.8K
13:25 1,394.34 1,394.34 1,394.34 1,394.34 27.5K
13:26 1,394.53 1,394.53 1,394.53 1,394.53 26.9K
13:27 1,394.61 1,394.61 1,394.61 1,394.61 53.5K
13:28 1,394.91 1,394.91 1,394.91 1,394.91 16.9K
13:29 1,394.89 1,394.89 1,394.89 1,394.89 21.1K
13:30 1,395.45 1,395.45 1,395.45 1,395.45 20.1K
13:31 1,395.71 1,395.71 1,395.71 1,395.71 28.9K
13:32 1,395.74 1,395.74 1,395.74 1,395.74 8.5K
13:33 1,395.33 1,395.33 1,395.33 1,395.33 21.4K
13:34 1,395.85 1,395.85 1,395.85 1,395.85 7.4K
13:35 1,395.82 1,395.82 1,395.82 1,395.82 29.7K
13:36 1,395.94 1,395.94 1,395.94 1,395.94 19.4K
13:37 1,395.48 1,395.48 1,395.48 1,395.48 20.4K
13:38 1,395.63 1,395.63 1,395.63 1,395.63 17.9K
13:39 1,395.71 1,395.71 1,395.71 1,395.71 4.1K
13:40 1,395.36 1,395.36 1,395.36 1,395.36 32.0K
13:41 1,395.61 1,395.61 1,395.61 1,395.61 45.6K
13:42 1,395.60 1,395.60 1,395.60 1,395.60 23.6K
13:43 1,395.97 1,395.97 1,395.97 1,395.97 85.1K
13:44 1,396.31 1,396.31 1,396.31 1,396.31 67.4K
13:45 1,396.47 1,396.47 1,396.47 1,396.47 55.4K
13:46 1,397.25 1,397.25 1,397.25 1,397.25 145.1K
13:47 1,396.96 1,396.96 1,396.96 1,396.96 45.8K
13:48 1,397.26 1,397.26 1,397.26 1,397.26 59.9K
13:49 1,397.76 1,397.76 1,397.76 1,397.76 28.5K
13:50 1,397.65 1,397.65 1,397.65 1,397.65 30.3K
13:51 1,397.43 1,397.43 1,397.43 1,397.43 35.9K
13:52 1,397.46 1,397.46 1,397.46 1,397.46 12.1K
13:53 1,398.04 1,398.04 1,398.04 1,398.04 59.5K
13:54 1,398.34 1,398.34 1,398.34 1,398.34 49.1K
13:55 1,398.44 1,398.44 1,398.44 1,398.44 68.2K
13:56 1,398.41 1,398.41 1,398.41 1,398.41 30.6K
13:57 1,398.70 1,398.70 1,398.70 1,398.70 75.8K
13:58 1,399.52 1,399.52 1,399.52 1,399.52 53.2K
13:59 1,400.52 1,400.52 1,400.52 1,400.52 43.7K
14:00 1,400.79 1,400.79 1,400.79 1,400.79 27.4K
14:01 1,399.91 1,399.91 1,399.91 1,399.91 22.8K
14:02 1,399.82 1,399.82 1,399.82 1,399.82 53.0K
14:03 1,399.79 1,399.79 1,399.79 1,399.79 22.9K
14:04 1,400.50 1,400.50 1,400.50 1,400.50 13.1K
14:05 1,400.47 1,400.47 1,400.47 1,400.47 6.3K
14:06 1,400.79 1,400.79 1,400.79 1,400.79 72.2K
14:07 1,400.44 1,400.44 1,400.44 1,400.44 35.8K
14:08 1,400.60 1,400.60 1,400.60 1,400.60 85.3K
14:09 1,401.26 1,401.26 1,401.26 1,401.26 34.6K
14:10 1,401.19 1,401.19 1,401.19 1,401.19 19.9K
14:11 1,401.91 1,401.91 1,401.91 1,401.91 37.4K
14:12 1,401.53 1,401.53 1,401.53 1,401.53 36.3K
14:13 1,402.15 1,402.15 1,402.15 1,402.15 41.9K
14:14 1,402.48 1,402.48 1,402.48 1,402.48 73.6K
14:15 1,402.11 1,402.11 1,402.11 1,402.11 344.8K
14:16 1,402.02 1,402.02 1,402.02 1,402.02 22.1K
14:17 1,402.18 1,402.18 1,402.18 1,402.18 38.8K
14:18 1,402.19 1,402.19 1,402.19 1,402.19 13.1K
14:19 1,402.18 1,402.18 1,402.18 1,402.18 21.1K
14:20 1,401.86 1,401.86 1,401.86 1,401.86 23.7K
14:21 1,402.37 1,402.37 1,402.37 1,402.37 14.7K
14:22 1,401.51 1,401.51 1,401.51 1,401.51 45.9K
14:23 1,401.70 1,401.70 1,401.70 1,401.70 56.4K
14:24 1,401.71 1,401.71 1,401.71 1,401.71 37.0K
14:25 1,401.83 1,401.83 1,401.83 1,401.83 19.2K
14:26 1,402.55 1,402.55 1,402.55 1,402.55 27.9K
14:27 1,402.49 1,402.49 1,402.49 1,402.49 11.8K
14:28 1,402.26 1,402.26 1,402.26 1,402.26 31.0K
14:29 1,402.22 1,402.22 1,402.22 1,402.22 24.2K
14:30 1,402.04 1,402.04 1,402.04 1,402.04 50.1K
14:31 1,402.03 1,402.03 1,402.03 1,402.03 45.5K
14:32 1,401.91 1,401.91 1,401.91 1,401.91 39.0K
14:33 1,402.31 1,402.31 1,402.31 1,402.31 86.0K
14:34 1,402.23 1,402.23 1,402.23 1,402.23 47.0K
14:35 1,402.21 1,402.21 1,402.21 1,402.21 80.0K
14:36 1,403.25 1,403.25 1,403.25 1,403.25 40.7K
14:37 1,402.24 1,402.24 1,402.24 1,402.24 54.1K
14:38 1,402.55 1,402.55 1,402.55 1,402.55 38.1K
14:39 1,403.12 1,403.12 1,403.12 1,403.12 25.2K
14:40 1,403.27 1,403.27 1,403.27 1,403.27 15.6K
14:41 1,403.77 1,403.77 1,403.77 1,403.77 51.6K
14:42 1,404.05 1,404.05 1,404.05 1,404.05 22.4K
14:43 1,404.09 1,404.09 1,404.09 1,404.09 20.0K
14:44 1,404.51 1,404.51 1,404.51 1,404.51 20.7K
14:45 1,404.56 1,404.56 1,404.56 1,404.56 29.6K
14:46 1,403.86 1,403.86 1,403.86 1,403.86 27.2K
14:47 1,403.22 1,403.22 1,403.22 1,403.22 15.8K
14:48 1,403.44 1,403.44 1,403.44 1,403.44 23.8K
14:49 1,403.50 1,403.50 1,403.50 1,403.50 21.8K
14:50 1,402.82 1,402.82 1,402.82 1,402.82 68.1K
14:51 1,403.40 1,403.40 1,403.40 1,403.40 51.2K
14:52 1,403.45 1,403.45 1,403.45 1,403.45 34.5K
14:53 1,403.55 1,403.55 1,403.55 1,403.55 13.7K
14:54 1,403.28 1,403.28 1,403.28 1,403.28 286.9K
14:55 1,403.25 1,403.25 1,403.25 1,403.25 12.7K
14:56 1,402.94 1,402.94 1,402.94 1,402.94 57.2K
14:57 1,402.82 1,402.82 1,402.82 1,402.82 26.5K
14:58 1,402.51 1,402.51 1,402.51 1,402.51 18.9K
14:59 1,402.74 1,402.74 1,402.74 1,402.74 41.7K
15:00 1,403.56 1,403.56 1,403.56 1,403.56 42.8K
15:01 1,403.43 1,403.43 1,403.43 1,403.43 17.6K
15:02 1,404.71 1,404.71 1,404.71 1,404.71 66.8K
15:03 1,405.21 1,405.21 1,405.21 1,405.21 72.8K
15:04 1,405.41 1,405.41 1,405.41 1,405.41 24.0K
15:05 1,405.40 1,405.40 1,405.40 1,405.40 35.6K
15:06 1,405.34 1,405.34 1,405.34 1,405.34 19.6K
15:07 1,405.17 1,405.17 1,405.17 1,405.17 18.2K
15:08 1,404.56 1,404.56 1,404.56 1,404.56 42.1K
15:09 1,404.89 1,404.89 1,404.89 1,404.89 45.1K
15:10 1,404.93 1,404.93 1,404.93 1,404.93 37.4K
15:11 1,404.31 1,404.31 1,404.31 1,404.31 35.3K
15:12 1,403.39 1,403.39 1,403.39 1,403.39 77.5K
15:13 1,403.72 1,403.72 1,403.72 1,403.72 29.2K
15:14 1,403.95 1,403.95 1,403.95 1,403.95 44.1K
15:15 1,404.86 1,404.86 1,404.86 1,404.86 46.5K
15:16 1,405.79 1,405.79 1,405.79 1,405.79 41.9K
15:17 1,405.81 1,405.81 1,405.81 1,405.81 106.9K
15:18 1,404.40 1,404.40 1,404.40 1,404.40 31.3K
15:19 1,405.43 1,405.43 1,405.43 1,405.43 30.2K
15:20 1,404.84 1,404.84 1,404.84 1,404.84 21.4K
15:21 1,406.17 1,406.17 1,406.17 1,406.17 30.5K
15:22 1,405.70 1,405.70 1,405.70 1,405.70 22.9K
15:23 1,405.33 1,405.33 1,405.33 1,405.33 28.2K
15:24 1,405.24 1,405.24 1,405.24 1,405.24 40.0K
15:25 1,404.92 1,404.92 1,404.92 1,404.92 22.7K
15:26 1,405.18 1,405.18 1,405.18 1,405.18 92.7K
15:27 1,404.64 1,404.64 1,404.64 1,404.64 17.7K
15:28 1,404.49 1,404.49 1,404.49 1,404.49 36.0K
15:29 1,405.25 1,405.25 1,405.25 1,405.25 41.7K
15:30 1,404.62 1,404.62 1,404.62 1,404.62 60.0K
15:31 1,405.55 1,405.55 1,405.55 1,405.55 63.2K
15:32 1,406.64 1,406.64 1,406.64 1,406.64 115.1K
15:33 1,405.31 1,405.31 1,405.31 1,405.31 200.8K
15:34 1,401.54 1,401.54 1,401.54 1,401.54 78.1K
15:35 1,399.96 1,399.96 1,399.96 1,399.96 80.2K
15:36 1,400.17 1,400.17 1,400.17 1,400.17 61.2K
15:37 1,399.42 1,399.42 1,399.42 1,399.42 50.3K
15:38 1,399.79 1,399.79 1,399.79 1,399.79 57.5K
15:39 1,398.97 1,398.97 1,398.97 1,398.97 54.7K
15:40 1,398.09 1,398.09 1,398.09 1,398.09 100.1K
15:41 1,399.30 1,399.30 1,399.30 1,399.30 150.7K
15:42 1,399.56 1,399.56 1,399.56 1,399.56 38.5K
15:43 1,400.95 1,400.95 1,400.95 1,400.95 54.9K
15:44 1,401.90 1,401.90 1,401.90 1,401.90 52.0K
15:45 1,400.78 1,400.78 1,400.78 1,400.78 102.2K
15:46 1,401.89 1,401.89 1,401.89 1,401.89 58.6K
15:47 1,402.21 1,402.21 1,402.21 1,402.21 49.4K
15:48 1,401.26 1,401.26 1,401.26 1,401.26 38.1K
15:49 1,401.92 1,401.92 1,401.92 1,401.92 34.7K
15:50 1,402.57 1,402.57 1,402.57 1,402.57 57.3K
15:51 1,401.44 1,401.44 1,401.44 1,401.44 96.5K
15:52 1,402.07 1,402.07 1,402.07 1,402.07 50.4K
15:53 1,400.43 1,400.43 1,400.43 1,400.43 60.8K
15:54 1,401.00 1,401.00 1,401.00 1,401.00 72.3K
15:55 1,400.36 1,400.36 1,400.36 1,400.36 33.3K
15:56 1,400.94 1,400.94 1,400.94 1,400.94 31.7K
15:57 1,401.96 1,401.96 1,401.96 1,401.96 60.8K
15:58 1,401.64 1,401.64 1,401.64 1,401.64 32.3K
15:59 1,402.22 1,402.22 1,402.22 1,402.22 49.8K
16:00 1,401.53 1,401.53 1,401.53 1,401.53 60.0K
16:01 1,402.99 1,402.99 1,402.99 1,402.99 31.8K
16:02 1,403.26 1,403.26 1,403.26 1,403.26 38.2K
16:03 1,403.09 1,403.09 1,403.09 1,403.09 67.7K
16:04 1,403.93 1,403.93 1,403.93 1,403.93 81.5K
16:05 1,403.31 1,403.31 1,403.31 1,403.31 35.0K
16:06 1,403.45 1,403.45 1,403.45 1,403.45 79.3K
16:07 1,403.03 1,403.03 1,403.03 1,403.03 51.6K
16:08 1,402.46 1,402.46 1,402.46 1,402.46 57.4K
16:09 1,401.77 1,401.77 1,401.77 1,401.77 64.8K
16:10 1,401.32 1,401.32 1,401.32 1,401.32 64.8K
16:11 1,400.56 1,400.56 1,400.56 1,400.56 49.1K
16:12 1,401.57 1,401.57 1,401.57 1,401.57 69.1K
16:13 1,402.36 1,402.36 1,402.36 1,402.36 63.5K
16:14 1,402.79 1,402.79 1,402.79 1,402.79 109.9K
16:15 1,402.97 1,402.97 1,402.97 1,402.97 46.2K
16:16 1,403.07 1,403.07 1,403.07 1,403.07 91.3K
16:17 1,402.24 1,402.24 1,402.24 1,402.24 55.5K
16:18 1,401.02 1,401.02 1,401.02 1,401.02 43.2K
16:19 1,400.34 1,400.34 1,400.34 1,400.34 38.2K
16:20 1,400.04 1,400.04 1,400.04 1,400.04 66.1K
16:21 1,400.70 1,400.70 1,400.70 1,400.70 19.6K
16:22 1,399.25 1,399.25 1,399.25 1,399.25 28.8K
16:23 1,398.13 1,398.13 1,398.13 1,398.13 50.8K
16:24 1,397.35 1,397.35 1,397.35 1,397.35 37.7K
16:25 1,397.15 1,397.15 1,397.15 1,397.15 51.9K
16:26 1,397.18 1,397.18 1,397.18 1,397.18 92.3K
16:27 1,397.50 1,397.50 1,397.50 1,397.50 95.6K
16:28 1,397.09 1,397.09 1,397.09 1,397.09 45.5K
16:29 1,397.33 1,397.33 1,397.33 1,397.33 36.3K
16:30 1,397.83 1,397.83 1,397.83 1,397.83 24.2K
16:31 1,398.95 1,398.95 1,398.95 1,398.95 30.9K
16:32 1,400.08 1,400.08 1,400.08 1,400.08 25.4K
16:33 1,399.88 1,399.88 1,399.88 1,399.88 70.3K
16:34 1,401.34 1,401.34 1,401.34 1,401.34 30.4K
16:35 1,401.46 1,401.46 1,401.46 1,401.46 40.2K
16:36 1,400.40 1,400.40 1,400.40 1,400.40 26.3K
16:37 1,400.14 1,400.14 1,400.14 1,400.14 30.2K
16:38 1,399.61 1,399.61 1,399.61 1,399.61 31.1K
16:39 1,400.03 1,400.03 1,400.03 1,400.03 70.3K
16:40 1,401.03 1,401.03 1,401.03 1,401.03 75.0K
16:41 1,400.41 1,400.41 1,400.41 1,400.41 41.3K
16:42 1,400.11 1,400.11 1,400.11 1,400.11 37.4K
16:43 1,399.63 1,399.63 1,399.63 1,399.63 131.7K
16:44 1,399.38 1,399.38 1,399.38 1,399.38 93.8K
16:45 1,399.15 1,399.15 1,399.15 1,399.15 72.7K
16:46 1,399.47 1,399.47 1,399.47 1,399.47 27.2K
16:47 1,399.02 1,399.02 1,399.02 1,399.02 53.4K
16:48 1,399.21 1,399.21 1,399.21 1,399.21 124.0K
16:49 1,399.68 1,399.68 1,399.68 1,399.68 48.1K
16:50 1,399.43 1,399.43 1,399.43 1,399.43 56.0K
16:51 1,399.33 1,399.33 1,399.33 1,399.33 103.5K
16:52 1,398.99 1,398.99 1,398.99 1,398.99 37.7K
16:53 1,398.88 1,398.88 1,398.88 1,398.88 59.3K
16:54 1,398.53 1,398.53 1,398.53 1,398.53 75.7K
16:55 1,398.54 1,398.54 1,398.54 1,398.54 77.9K
16:59 1,396.83 1,396.83 1,396.83 1,396.83 6,552.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし