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 1,381.95 1,381.95 1,381.95 1,381.95 1,095.9K
09:01 1,380.19 1,380.19 1,380.19 1,380.19 123.1K
09:02 1,380.41 1,380.41 1,380.41 1,380.41 229.6K
09:03 1,380.34 1,380.34 1,380.34 1,380.34 115.6K
09:04 1,380.15 1,380.15 1,380.15 1,380.15 119.8K
09:05 1,379.81 1,379.81 1,379.81 1,379.81 194.6K
09:06 1,379.17 1,379.17 1,379.17 1,379.17 356.7K
09:07 1,379.71 1,379.71 1,379.71 1,379.71 116.9K
09:08 1,378.76 1,378.76 1,378.76 1,378.76 122.4K
09:09 1,377.25 1,377.25 1,377.25 1,377.25 142.6K
09:10 1,377.41 1,377.41 1,377.41 1,377.41 83.4K
09:11 1,378.03 1,378.03 1,378.03 1,378.03 67.2K
09:12 1,379.07 1,379.07 1,379.07 1,379.07 72.0K
09:13 1,378.35 1,378.35 1,378.35 1,378.35 175.9K
09:14 1,377.54 1,377.54 1,377.54 1,377.54 62.1K
09:15 1,377.20 1,377.20 1,377.20 1,377.20 90.8K
09:16 1,376.75 1,376.75 1,376.75 1,376.75 55.3K
09:17 1,376.64 1,376.64 1,376.64 1,376.64 57.1K
09:18 1,377.09 1,377.09 1,377.09 1,377.09 536.3K
09:19 1,375.93 1,375.93 1,375.93 1,375.93 77.5K
09:20 1,378.26 1,378.26 1,378.26 1,378.26 588.3K
09:21 1,379.44 1,379.44 1,379.44 1,379.44 76.0K
09:22 1,379.59 1,379.59 1,379.59 1,379.59 81.4K
09:23 1,379.65 1,379.65 1,379.65 1,379.65 63.8K
09:24 1,379.29 1,379.29 1,379.29 1,379.29 41.7K
09:25 1,378.76 1,378.76 1,378.76 1,378.76 42.8K
09:26 1,378.68 1,378.68 1,378.68 1,378.68 89.1K
09:27 1,378.34 1,378.34 1,378.34 1,378.34 37.1K
09:28 1,377.88 1,377.88 1,377.88 1,377.88 35.6K
09:29 1,378.11 1,378.11 1,378.11 1,378.11 35.3K
09:30 1,378.19 1,378.19 1,378.19 1,378.19 59.9K
09:31 1,379.37 1,379.37 1,379.37 1,379.37 24.4K
09:32 1,380.18 1,380.18 1,380.18 1,380.18 27.3K
09:33 1,379.42 1,379.42 1,379.42 1,379.42 25.7K
09:34 1,377.78 1,377.78 1,377.78 1,377.78 53.6K
09:35 1,378.67 1,378.67 1,378.67 1,378.67 33.0K
09:36 1,379.15 1,379.15 1,379.15 1,379.15 39.9K
09:37 1,378.75 1,378.75 1,378.75 1,378.75 27.2K
09:38 1,378.74 1,378.74 1,378.74 1,378.74 35.9K
09:39 1,378.79 1,378.79 1,378.79 1,378.79 28.7K
09:40 1,378.42 1,378.42 1,378.42 1,378.42 55.4K
09:41 1,378.23 1,378.23 1,378.23 1,378.23 126.9K
09:42 1,377.81 1,377.81 1,377.81 1,377.81 368.1K
09:43 1,378.06 1,378.06 1,378.06 1,378.06 25.0K
09:44 1,378.17 1,378.17 1,378.17 1,378.17 48.4K
09:45 1,378.76 1,378.76 1,378.76 1,378.76 37.4K
09:46 1,379.38 1,379.38 1,379.38 1,379.38 27.3K
09:47 1,379.78 1,379.78 1,379.78 1,379.78 15.1K
09:48 1,380.21 1,380.21 1,380.21 1,380.21 36.7K
09:49 1,379.48 1,379.48 1,379.48 1,379.48 68.8K
09:50 1,378.33 1,378.33 1,378.33 1,378.33 274.3K
09:51 1,378.64 1,378.64 1,378.64 1,378.64 49.3K
09:52 1,378.31 1,378.31 1,378.31 1,378.31 24.9K
09:53 1,378.28 1,378.28 1,378.28 1,378.28 30.5K
09:54 1,377.53 1,377.53 1,377.53 1,377.53 54.6K
09:55 1,377.09 1,377.09 1,377.09 1,377.09 50.4K
09:56 1,377.10 1,377.10 1,377.10 1,377.10 59.9K
09:57 1,376.88 1,376.88 1,376.88 1,376.88 15.0K
09:58 1,376.69 1,376.69 1,376.69 1,376.69 23.9K
09:59 1,376.83 1,376.83 1,376.83 1,376.83 26.8K
10:00 1,377.69 1,377.69 1,377.69 1,377.69 40.9K
10:01 1,378.44 1,378.44 1,378.44 1,378.44 26.0K
10:02 1,379.28 1,379.28 1,379.28 1,379.28 60.7K
10:03 1,379.34 1,379.34 1,379.34 1,379.34 69.5K
10:04 1,379.72 1,379.72 1,379.72 1,379.72 9.0K
10:05 1,379.18 1,379.18 1,379.18 1,379.18 68.6K
10:06 1,379.80 1,379.80 1,379.80 1,379.80 38.0K
10:07 1,379.29 1,379.29 1,379.29 1,379.29 48.5K
10:08 1,379.57 1,379.57 1,379.57 1,379.57 41.9K
10:09 1,379.56 1,379.56 1,379.56 1,379.56 15.4K
10:10 1,379.39 1,379.39 1,379.39 1,379.39 78.6K
10:11 1,378.61 1,378.61 1,378.61 1,378.61 308.5K
10:12 1,378.09 1,378.09 1,378.09 1,378.09 50.2K
10:13 1,378.31 1,378.31 1,378.31 1,378.31 9.2K
10:14 1,378.41 1,378.41 1,378.41 1,378.41 15.2K
10:15 1,378.99 1,378.99 1,378.99 1,378.99 102.6K
10:16 1,379.79 1,379.79 1,379.79 1,379.79 89.7K
10:17 1,379.77 1,379.77 1,379.77 1,379.77 20.8K
10:18 1,380.43 1,380.43 1,380.43 1,380.43 24.6K
10:19 1,380.93 1,380.93 1,380.93 1,380.93 28.2K
10:20 1,380.91 1,380.91 1,380.91 1,380.91 6.5K
10:21 1,381.16 1,381.16 1,381.16 1,381.16 21.3K
10:22 1,380.86 1,380.86 1,380.86 1,380.86 24.1K
10:23 1,380.63 1,380.63 1,380.63 1,380.63 11.3K
10:24 1,381.24 1,381.24 1,381.24 1,381.24 24.8K
10:25 1,381.61 1,381.61 1,381.61 1,381.61 24.3K
10:26 1,382.30 1,382.30 1,382.30 1,382.30 36.5K
10:27 1,382.29 1,382.29 1,382.29 1,382.29 23.1K
10:28 1,382.19 1,382.19 1,382.19 1,382.19 24.7K
10:29 1,382.02 1,382.02 1,382.02 1,382.02 29.0K
10:30 1,382.13 1,382.13 1,382.13 1,382.13 20.3K
10:31 1,382.88 1,382.88 1,382.88 1,382.88 24.0K
10:32 1,383.07 1,383.07 1,383.07 1,383.07 20.2K
10:33 1,383.42 1,383.42 1,383.42 1,383.42 25.5K
10:34 1,382.77 1,382.77 1,382.77 1,382.77 29.2K
10:35 1,382.28 1,382.28 1,382.28 1,382.28 40.6K
10:36 1,382.07 1,382.07 1,382.07 1,382.07 27.6K
10:37 1,382.17 1,382.17 1,382.17 1,382.17 13.8K
10:38 1,382.54 1,382.54 1,382.54 1,382.54 14.5K
10:39 1,382.54 1,382.54 1,382.54 1,382.54 13.7K
10:40 1,382.23 1,382.23 1,382.23 1,382.23 20.0K
10:41 1,382.22 1,382.22 1,382.22 1,382.22 21.9K
10:42 1,382.22 1,382.22 1,382.22 1,382.22 19.7K
10:43 1,382.03 1,382.03 1,382.03 1,382.03 21.6K
10:44 1,381.62 1,381.62 1,381.62 1,381.62 151.6K
10:45 1,380.95 1,380.95 1,380.95 1,380.95 74.9K
10:46 1,380.90 1,380.90 1,380.90 1,380.90 11.8K
10:47 1,380.62 1,380.62 1,380.62 1,380.62 28.0K
10:48 1,380.22 1,380.22 1,380.22 1,380.22 25.9K
10:49 1,380.15 1,380.15 1,380.15 1,380.15 16.5K
10:50 1,379.54 1,379.54 1,379.54 1,379.54 25.4K
10:51 1,379.54 1,379.54 1,379.54 1,379.54 19.8K
10:52 1,379.55 1,379.55 1,379.55 1,379.55 8.9K
10:53 1,379.74 1,379.74 1,379.74 1,379.74 30.6K
10:54 1,379.35 1,379.35 1,379.35 1,379.35 20.6K
10:55 1,378.31 1,378.31 1,378.31 1,378.31 48.1K
10:56 1,378.61 1,378.61 1,378.61 1,378.61 61.6K
10:57 1,378.63 1,378.63 1,378.63 1,378.63 24.9K
10:58 1,378.60 1,378.60 1,378.60 1,378.60 23.8K
10:59 1,379.42 1,379.42 1,379.42 1,379.42 10.1K
11:00 1,378.95 1,378.95 1,378.95 1,378.95 27.9K
11:01 1,378.44 1,378.44 1,378.44 1,378.44 56.0K
11:02 1,378.97 1,378.97 1,378.97 1,378.97 11.9K
11:03 1,378.28 1,378.28 1,378.28 1,378.28 35.8K
11:04 1,378.34 1,378.34 1,378.34 1,378.34 31.4K
11:05 1,378.12 1,378.12 1,378.12 1,378.12 21.9K
11:06 1,378.08 1,378.08 1,378.08 1,378.08 24.8K
11:07 1,377.86 1,377.86 1,377.86 1,377.86 22.2K
11:08 1,377.20 1,377.20 1,377.20 1,377.20 58.8K
11:09 1,377.31 1,377.31 1,377.31 1,377.31 18.4K
11:10 1,378.03 1,378.03 1,378.03 1,378.03 24.1K
11:11 1,377.81 1,377.81 1,377.81 1,377.81 30.8K
11:12 1,377.12 1,377.12 1,377.12 1,377.12 47.9K
11:13 1,376.51 1,376.51 1,376.51 1,376.51 86.5K
11:14 1,376.10 1,376.10 1,376.10 1,376.10 26.5K
11:15 1,376.03 1,376.03 1,376.03 1,376.03 24.1K
11:16 1,375.88 1,375.88 1,375.88 1,375.88 9.4K
11:17 1,374.66 1,374.66 1,374.66 1,374.66 56.1K
11:18 1,374.91 1,374.91 1,374.91 1,374.91 29.8K
11:19 1,375.01 1,375.01 1,375.01 1,375.01 45.7K
11:20 1,375.37 1,375.37 1,375.37 1,375.37 44.6K
11:21 1,375.81 1,375.81 1,375.81 1,375.81 12.2K
11:22 1,376.34 1,376.34 1,376.34 1,376.34 14.9K
11:23 1,376.83 1,376.83 1,376.83 1,376.83 12.8K
11:24 1,376.66 1,376.66 1,376.66 1,376.66 48.7K
11:25 1,376.63 1,376.63 1,376.63 1,376.63 14.4K
11:26 1,377.06 1,377.06 1,377.06 1,377.06 11.2K
11:27 1,377.90 1,377.90 1,377.90 1,377.90 25.0K
11:28 1,377.92 1,377.92 1,377.92 1,377.92 12.3K
11:29 1,377.75 1,377.75 1,377.75 1,377.75 23.2K
11:30 1,378.08 1,378.08 1,378.08 1,378.08 19.8K
11:31 1,378.00 1,378.00 1,378.00 1,378.00 5.5K
11:32 1,377.49 1,377.49 1,377.49 1,377.49 113.7K
11:33 1,377.16 1,377.16 1,377.16 1,377.16 63.1K
11:34 1,377.32 1,377.32 1,377.32 1,377.32 6.7K
11:35 1,376.77 1,376.77 1,376.77 1,376.77 35.9K
11:36 1,376.66 1,376.66 1,376.66 1,376.66 33.3K
11:37 1,377.48 1,377.48 1,377.48 1,377.48 64.3K
11:38 1,377.37 1,377.37 1,377.37 1,377.37 35.3K
11:39 1,377.36 1,377.36 1,377.36 1,377.36 26.9K
11:40 1,377.29 1,377.29 1,377.29 1,377.29 52.8K
11:41 1,376.87 1,376.87 1,376.87 1,376.87 15.5K
11:42 1,377.18 1,377.18 1,377.18 1,377.18 14.5K
11:43 1,377.27 1,377.27 1,377.27 1,377.27 29.0K
11:44 1,377.27 1,377.27 1,377.27 1,377.27 17.5K
11:45 1,376.72 1,376.72 1,376.72 1,376.72 70.7K
11:46 1,376.40 1,376.40 1,376.40 1,376.40 27.4K
11:47 1,376.13 1,376.13 1,376.13 1,376.13 30.0K
11:48 1,375.47 1,375.47 1,375.47 1,375.47 35.0K
11:49 1,375.34 1,375.34 1,375.34 1,375.34 8.6K
11:50 1,375.75 1,375.75 1,375.75 1,375.75 25.4K
11:51 1,375.58 1,375.58 1,375.58 1,375.58 17.2K
11:52 1,374.81 1,374.81 1,374.81 1,374.81 23.6K
11:53 1,375.66 1,375.66 1,375.66 1,375.66 8.7K
11:54 1,375.98 1,375.98 1,375.98 1,375.98 17.0K
11:55 1,376.24 1,376.24 1,376.24 1,376.24 67.1K
11:56 1,375.70 1,375.70 1,375.70 1,375.70 19.4K
11:57 1,376.08 1,376.08 1,376.08 1,376.08 11.9K
11:58 1,376.19 1,376.19 1,376.19 1,376.19 9.3K
11:59 1,376.12 1,376.12 1,376.12 1,376.12 15.5K
12:00 1,376.21 1,376.21 1,376.21 1,376.21 15.4K
12:01 1,376.27 1,376.27 1,376.27 1,376.27 10.1K
12:02 1,376.13 1,376.13 1,376.13 1,376.13 26.4K
12:03 1,375.91 1,375.91 1,375.91 1,375.91 22.3K
12:04 1,375.65 1,375.65 1,375.65 1,375.65 7.1K
12:05 1,375.28 1,375.28 1,375.28 1,375.28 14.6K
12:06 1,374.68 1,374.68 1,374.68 1,374.68 45.9K
12:07 1,374.60 1,374.60 1,374.60 1,374.60 21.3K
12:08 1,374.11 1,374.11 1,374.11 1,374.11 25.0K
12:09 1,374.09 1,374.09 1,374.09 1,374.09 13.0K
12:10 1,373.83 1,373.83 1,373.83 1,373.83 12.0K
12:11 1,373.19 1,373.19 1,373.19 1,373.19 29.3K
12:12 1,374.23 1,374.23 1,374.23 1,374.23 22.6K
12:13 1,374.94 1,374.94 1,374.94 1,374.94 20.7K
12:14 1,375.11 1,375.11 1,375.11 1,375.11 26.6K
12:15 1,375.49 1,375.49 1,375.49 1,375.49 42.3K
12:16 1,375.65 1,375.65 1,375.65 1,375.65 14.1K
12:17 1,376.11 1,376.11 1,376.11 1,376.11 21.3K
12:18 1,376.05 1,376.05 1,376.05 1,376.05 30.9K
12:19 1,376.22 1,376.22 1,376.22 1,376.22 8.1K
12:20 1,376.46 1,376.46 1,376.46 1,376.46 23.3K
12:21 1,376.59 1,376.59 1,376.59 1,376.59 10.0K
12:22 1,376.66 1,376.66 1,376.66 1,376.66 9.3K
12:23 1,376.58 1,376.58 1,376.58 1,376.58 6.3K
12:24 1,376.41 1,376.41 1,376.41 1,376.41 21.2K
12:25 1,376.18 1,376.18 1,376.18 1,376.18 6.3K
12:26 1,376.10 1,376.10 1,376.10 1,376.10 16.1K
12:27 1,376.15 1,376.15 1,376.15 1,376.15 17.2K
12:28 1,376.33 1,376.33 1,376.33 1,376.33 4.1K
12:29 1,376.37 1,376.37 1,376.37 1,376.37 11.7K
12:30 1,376.55 1,376.55 1,376.55 1,376.55 8.9K
12:31 1,376.48 1,376.48 1,376.48 1,376.48 9.5K
12:32 1,377.35 1,377.35 1,377.35 1,377.35 18.9K
12:33 1,377.06 1,377.06 1,377.06 1,377.06 12.5K
12:34 1,377.11 1,377.11 1,377.11 1,377.11 10.0K
12:35 1,376.81 1,376.81 1,376.81 1,376.81 7.1K
12:36 1,376.76 1,376.76 1,376.76 1,376.76 14.0K
12:37 1,376.90 1,376.90 1,376.90 1,376.90 11.8K
12:38 1,376.91 1,376.91 1,376.91 1,376.91 11.2K
12:39 1,376.71 1,376.71 1,376.71 1,376.71 15.7K
12:40 1,376.52 1,376.52 1,376.52 1,376.52 16.9K
12:41 1,376.18 1,376.18 1,376.18 1,376.18 13.6K
12:42 1,375.75 1,375.75 1,375.75 1,375.75 8.4K
12:43 1,375.72 1,375.72 1,375.72 1,375.72 9.6K
12:44 1,375.67 1,375.67 1,375.67 1,375.67 16.8K
12:45 1,375.94 1,375.94 1,375.94 1,375.94 24.9K
12:46 1,375.81 1,375.81 1,375.81 1,375.81 95.7K
12:47 1,376.08 1,376.08 1,376.08 1,376.08 15.6K
12:48 1,376.21 1,376.21 1,376.21 1,376.21 7.1K
12:49 1,376.26 1,376.26 1,376.26 1,376.26 17.6K
12:50 1,376.50 1,376.50 1,376.50 1,376.50 12.2K
12:51 1,376.45 1,376.45 1,376.45 1,376.45 14.0K
12:52 1,376.27 1,376.27 1,376.27 1,376.27 25.1K
12:53 1,376.38 1,376.38 1,376.38 1,376.38 12.7K
12:54 1,377.35 1,377.35 1,377.35 1,377.35 13.7K
12:55 1,377.55 1,377.55 1,377.55 1,377.55 83.3K
12:56 1,377.17 1,377.17 1,377.17 1,377.17 9.1K
12:57 1,376.98 1,376.98 1,376.98 1,376.98 6.8K
12:58 1,376.57 1,376.57 1,376.57 1,376.57 39.5K
12:59 1,376.38 1,376.38 1,376.38 1,376.38 231.2K
13:00 1,377.07 1,377.07 1,377.07 1,377.07 23.2K
13:01 1,377.54 1,377.54 1,377.54 1,377.54 14.5K
13:02 1,377.71 1,377.71 1,377.71 1,377.71 15.0K
13:03 1,377.40 1,377.40 1,377.40 1,377.40 12.7K
13:04 1,377.09 1,377.09 1,377.09 1,377.09 2.8K
13:05 1,377.38 1,377.38 1,377.38 1,377.38 24.5K
13:06 1,378.11 1,378.11 1,378.11 1,378.11 28.6K
13:07 1,378.05 1,378.05 1,378.05 1,378.05 13.3K
13:08 1,378.34 1,378.34 1,378.34 1,378.34 20.9K
13:09 1,378.55 1,378.55 1,378.55 1,378.55 11.9K
13:10 1,378.72 1,378.72 1,378.72 1,378.72 31.7K
13:11 1,378.42 1,378.42 1,378.42 1,378.42 20.4K
13:12 1,378.13 1,378.13 1,378.13 1,378.13 11.1K
13:13 1,378.23 1,378.23 1,378.23 1,378.23 17.6K
13:14 1,378.23 1,378.23 1,378.23 1,378.23 13.2K
13:15 1,378.39 1,378.39 1,378.39 1,378.39 13.6K
13:16 1,378.39 1,378.39 1,378.39 1,378.39 10.4K
13:17 1,378.20 1,378.20 1,378.20 1,378.20 29.1K
13:18 1,377.89 1,377.89 1,377.89 1,377.89 8.9K
13:19 1,378.17 1,378.17 1,378.17 1,378.17 27.2K
13:20 1,377.64 1,377.64 1,377.64 1,377.64 20.6K
13:21 1,377.66 1,377.66 1,377.66 1,377.66 11.0K
13:22 1,378.06 1,378.06 1,378.06 1,378.06 9.1K
13:23 1,378.15 1,378.15 1,378.15 1,378.15 5.1K
13:24 1,378.56 1,378.56 1,378.56 1,378.56 10.0K
13:25 1,377.90 1,377.90 1,377.90 1,377.90 29.6K
13:26 1,377.90 1,377.90 1,377.90 1,377.90 12.3K
13:27 1,378.76 1,378.76 1,378.76 1,378.76 12.8K
13:28 1,378.85 1,378.85 1,378.85 1,378.85 14.1K
13:29 1,378.99 1,378.99 1,378.99 1,378.99 10.4K
13:30 1,378.80 1,378.80 1,378.80 1,378.80 17.5K
13:31 1,378.45 1,378.45 1,378.45 1,378.45 14.6K
13:32 1,378.59 1,378.59 1,378.59 1,378.59 9.1K
13:33 1,378.35 1,378.35 1,378.35 1,378.35 12.9K
13:34 1,378.20 1,378.20 1,378.20 1,378.20 19.4K
13:35 1,378.33 1,378.33 1,378.33 1,378.33 18.1K
13:36 1,378.40 1,378.40 1,378.40 1,378.40 19.4K
13:37 1,378.39 1,378.39 1,378.39 1,378.39 10.8K
13:38 1,378.41 1,378.41 1,378.41 1,378.41 24.0K
13:39 1,378.51 1,378.51 1,378.51 1,378.51 36.3K
13:40 1,378.59 1,378.59 1,378.59 1,378.59 11.8K
13:41 1,378.64 1,378.64 1,378.64 1,378.64 9.9K
13:42 1,378.00 1,378.00 1,378.00 1,378.00 25.6K
13:43 1,378.63 1,378.63 1,378.63 1,378.63 16.7K
13:44 1,378.89 1,378.89 1,378.89 1,378.89 27.4K
13:45 1,379.24 1,379.24 1,379.24 1,379.24 14.8K
13:46 1,379.94 1,379.94 1,379.94 1,379.94 21.7K
13:47 1,379.70 1,379.70 1,379.70 1,379.70 26.6K
13:48 1,379.84 1,379.84 1,379.84 1,379.84 6.5K
13:49 1,379.64 1,379.64 1,379.64 1,379.64 7.1K
13:50 1,379.64 1,379.64 1,379.64 1,379.64 24.7K
13:51 1,379.49 1,379.49 1,379.49 1,379.49 17.8K
13:52 1,379.21 1,379.21 1,379.21 1,379.21 8.4K
13:53 1,378.68 1,378.68 1,378.68 1,378.68 14.3K
13:54 1,378.23 1,378.23 1,378.23 1,378.23 7.7K
13:55 1,377.98 1,377.98 1,377.98 1,377.98 14.9K
13:56 1,378.24 1,378.24 1,378.24 1,378.24 9.2K
13:57 1,378.39 1,378.39 1,378.39 1,378.39 47.1K
13:58 1,378.79 1,378.79 1,378.79 1,378.79 95.2K
13:59 1,377.82 1,377.82 1,377.82 1,377.82 105.7K
14:00 1,377.15 1,377.15 1,377.15 1,377.15 17.9K
14:01 1,377.02 1,377.02 1,377.02 1,377.02 41.2K
14:02 1,377.14 1,377.14 1,377.14 1,377.14 19.7K
14:03 1,376.86 1,376.86 1,376.86 1,376.86 11.4K
14:04 1,376.37 1,376.37 1,376.37 1,376.37 8.5K
14:05 1,376.64 1,376.64 1,376.64 1,376.64 8.4K
14:06 1,376.68 1,376.68 1,376.68 1,376.68 41.9K
14:07 1,376.96 1,376.96 1,376.96 1,376.96 5.7K
14:08 1,376.56 1,376.56 1,376.56 1,376.56 16.8K
14:09 1,376.20 1,376.20 1,376.20 1,376.20 167.5K
14:10 1,375.83 1,375.83 1,375.83 1,375.83 48.1K
14:11 1,374.39 1,374.39 1,374.39 1,374.39 79.2K
14:12 1,374.53 1,374.53 1,374.53 1,374.53 24.6K
14:13 1,374.45 1,374.45 1,374.45 1,374.45 40.3K
14:14 1,373.67 1,373.67 1,373.67 1,373.67 34.9K
14:15 1,373.37 1,373.37 1,373.37 1,373.37 18.9K
14:16 1,372.55 1,372.55 1,372.55 1,372.55 57.3K
14:17 1,372.28 1,372.28 1,372.28 1,372.28 15.4K
14:18 1,372.18 1,372.18 1,372.18 1,372.18 25.3K
14:19 1,371.02 1,371.02 1,371.02 1,371.02 62.0K
14:20 1,372.02 1,372.02 1,372.02 1,372.02 14.1K
14:21 1,372.11 1,372.11 1,372.11 1,372.11 24.1K
14:22 1,372.58 1,372.58 1,372.58 1,372.58 12.3K
14:23 1,373.79 1,373.79 1,373.79 1,373.79 38.1K
14:24 1,373.92 1,373.92 1,373.92 1,373.92 12.0K
14:25 1,374.04 1,374.04 1,374.04 1,374.04 18.6K
14:26 1,374.72 1,374.72 1,374.72 1,374.72 26.1K
14:27 1,374.86 1,374.86 1,374.86 1,374.86 19.2K
14:28 1,375.06 1,375.06 1,375.06 1,375.06 14.6K
14:29 1,374.56 1,374.56 1,374.56 1,374.56 11.5K
14:30 1,373.99 1,373.99 1,373.99 1,373.99 34.6K
14:31 1,373.94 1,373.94 1,373.94 1,373.94 29.4K
14:32 1,373.85 1,373.85 1,373.85 1,373.85 8.2K
14:33 1,374.36 1,374.36 1,374.36 1,374.36 22.4K
14:34 1,374.06 1,374.06 1,374.06 1,374.06 29.1K
14:35 1,374.82 1,374.82 1,374.82 1,374.82 33.4K
14:36 1,374.47 1,374.47 1,374.47 1,374.47 31.6K
14:37 1,374.90 1,374.90 1,374.90 1,374.90 20.8K
14:38 1,374.55 1,374.55 1,374.55 1,374.55 22.2K
14:39 1,375.59 1,375.59 1,375.59 1,375.59 11.6K
14:40 1,374.65 1,374.65 1,374.65 1,374.65 20.5K
14:41 1,374.56 1,374.56 1,374.56 1,374.56 16.6K
14:42 1,374.57 1,374.57 1,374.57 1,374.57 18.3K
14:43 1,375.57 1,375.57 1,375.57 1,375.57 123.1K
14:44 1,375.21 1,375.21 1,375.21 1,375.21 77.1K
14:45 1,375.57 1,375.57 1,375.57 1,375.57 7.3K
14:46 1,374.63 1,374.63 1,374.63 1,374.63 59.6K
14:47 1,375.10 1,375.10 1,375.10 1,375.10 77.0K
14:48 1,375.33 1,375.33 1,375.33 1,375.33 12.2K
14:49 1,375.26 1,375.26 1,375.26 1,375.26 9.4K
14:50 1,374.74 1,374.74 1,374.74 1,374.74 34.5K
14:51 1,374.74 1,374.74 1,374.74 1,374.74 19.7K
14:52 1,373.79 1,373.79 1,373.79 1,373.79 19.3K
14:53 1,373.74 1,373.74 1,373.74 1,373.74 16.7K
14:54 1,373.24 1,373.24 1,373.24 1,373.24 47.1K
14:55 1,373.17 1,373.17 1,373.17 1,373.17 83.4K
14:56 1,373.28 1,373.28 1,373.28 1,373.28 23.5K
14:57 1,373.54 1,373.54 1,373.54 1,373.54 19.1K
14:58 1,372.94 1,372.94 1,372.94 1,372.94 113.8K
14:59 1,372.25 1,372.25 1,372.25 1,372.25 16.9K
15:00 1,372.02 1,372.02 1,372.02 1,372.02 19.2K
15:01 1,372.34 1,372.34 1,372.34 1,372.34 35.7K
15:02 1,372.70 1,372.70 1,372.70 1,372.70 25.4K
15:03 1,373.00 1,373.00 1,373.00 1,373.00 23.7K
15:04 1,372.21 1,372.21 1,372.21 1,372.21 17.5K
15:05 1,372.62 1,372.62 1,372.62 1,372.62 17.3K
15:06 1,372.43 1,372.43 1,372.43 1,372.43 32.2K
15:07 1,371.95 1,371.95 1,371.95 1,371.95 22.8K
15:08 1,371.70 1,371.70 1,371.70 1,371.70 20.3K
15:09 1,371.47 1,371.47 1,371.47 1,371.47 44.2K
15:10 1,371.32 1,371.32 1,371.32 1,371.32 12.7K
15:11 1,370.93 1,370.93 1,370.93 1,370.93 34.7K
15:12 1,371.13 1,371.13 1,371.13 1,371.13 30.0K
15:13 1,371.16 1,371.16 1,371.16 1,371.16 16.7K
15:14 1,371.68 1,371.68 1,371.68 1,371.68 34.0K
15:15 1,371.87 1,371.87 1,371.87 1,371.87 14.1K
15:16 1,372.20 1,372.20 1,372.20 1,372.20 52.1K
15:17 1,372.41 1,372.41 1,372.41 1,372.41 20.3K
15:18 1,372.78 1,372.78 1,372.78 1,372.78 16.7K
15:19 1,372.82 1,372.82 1,372.82 1,372.82 20.7K
15:20 1,372.52 1,372.52 1,372.52 1,372.52 29.5K
15:21 1,372.14 1,372.14 1,372.14 1,372.14 16.0K
15:22 1,371.91 1,371.91 1,371.91 1,371.91 22.4K
15:23 1,371.85 1,371.85 1,371.85 1,371.85 16.6K
15:24 1,372.00 1,372.00 1,372.00 1,372.00 14.7K
15:25 1,371.19 1,371.19 1,371.19 1,371.19 57.1K
15:26 1,370.47 1,370.47 1,370.47 1,370.47 24.3K
15:27 1,369.99 1,369.99 1,369.99 1,369.99 19.7K
15:28 1,370.78 1,370.78 1,370.78 1,370.78 21.7K
15:29 1,370.15 1,370.15 1,370.15 1,370.15 32.6K
15:30 1,368.14 1,368.14 1,368.14 1,368.14 88.6K
15:31 1,368.35 1,368.35 1,368.35 1,368.35 84.0K
15:32 1,368.47 1,368.47 1,368.47 1,368.47 76.3K
15:33 1,370.36 1,370.36 1,370.36 1,370.36 36.6K
15:34 1,371.02 1,371.02 1,371.02 1,371.02 47.4K
15:35 1,370.29 1,370.29 1,370.29 1,370.29 48.0K
15:36 1,372.11 1,372.11 1,372.11 1,372.11 65.3K
15:37 1,371.00 1,371.00 1,371.00 1,371.00 36.7K
15:38 1,371.15 1,371.15 1,371.15 1,371.15 22.6K
15:39 1,371.66 1,371.66 1,371.66 1,371.66 34.8K
15:40 1,372.72 1,372.72 1,372.72 1,372.72 38.9K
15:41 1,372.67 1,372.67 1,372.67 1,372.67 55.6K
15:42 1,373.63 1,373.63 1,373.63 1,373.63 26.7K
15:43 1,373.25 1,373.25 1,373.25 1,373.25 47.5K
15:44 1,373.24 1,373.24 1,373.24 1,373.24 24.7K
15:45 1,373.43 1,373.43 1,373.43 1,373.43 37.5K
15:46 1,373.43 1,373.43 1,373.43 1,373.43 48.2K
15:47 1,372.57 1,372.57 1,372.57 1,372.57 102.1K
15:48 1,372.66 1,372.66 1,372.66 1,372.66 59.1K
15:49 1,374.16 1,374.16 1,374.16 1,374.16 293.8K
15:50 1,374.11 1,374.11 1,374.11 1,374.11 42.2K
15:51 1,374.39 1,374.39 1,374.39 1,374.39 68.4K
15:52 1,375.70 1,375.70 1,375.70 1,375.70 79.5K
15:53 1,376.24 1,376.24 1,376.24 1,376.24 85.8K
15:54 1,375.85 1,375.85 1,375.85 1,375.85 53.5K
15:55 1,374.62 1,374.62 1,374.62 1,374.62 317.6K
15:56 1,373.65 1,373.65 1,373.65 1,373.65 86.0K
15:57 1,371.84 1,371.84 1,371.84 1,371.84 98.5K
15:58 1,370.18 1,370.18 1,370.18 1,370.18 146.4K
15:59 1,368.94 1,368.94 1,368.94 1,368.94 184.5K
16:00 1,370.49 1,370.49 1,370.49 1,370.49 550.5K
16:01 1,370.30 1,370.30 1,370.30 1,370.30 62.3K
16:02 1,369.57 1,369.57 1,369.57 1,369.57 29.8K
16:03 1,369.35 1,369.35 1,369.35 1,369.35 34.7K
16:04 1,369.93 1,369.93 1,369.93 1,369.93 32.5K
16:05 1,370.11 1,370.11 1,370.11 1,370.11 37.1K
16:06 1,370.35 1,370.35 1,370.35 1,370.35 60.3K
16:07 1,368.90 1,368.90 1,368.90 1,368.90 77.9K
16:08 1,370.64 1,370.64 1,370.64 1,370.64 32.6K
16:09 1,370.23 1,370.23 1,370.23 1,370.23 61.9K
16:10 1,369.43 1,369.43 1,369.43 1,369.43 76.4K
16:11 1,370.75 1,370.75 1,370.75 1,370.75 266.4K
16:12 1,370.51 1,370.51 1,370.51 1,370.51 53.6K
16:13 1,370.08 1,370.08 1,370.08 1,370.08 29.3K
16:14 1,371.42 1,371.42 1,371.42 1,371.42 59.3K
16:15 1,372.26 1,372.26 1,372.26 1,372.26 33.1K
16:16 1,372.56 1,372.56 1,372.56 1,372.56 35.3K
16:17 1,373.23 1,373.23 1,373.23 1,373.23 31.9K
16:18 1,373.28 1,373.28 1,373.28 1,373.28 19.0K
16:19 1,373.35 1,373.35 1,373.35 1,373.35 63.3K
16:20 1,373.03 1,373.03 1,373.03 1,373.03 42.5K
16:21 1,373.80 1,373.80 1,373.80 1,373.80 39.7K
16:22 1,373.34 1,373.34 1,373.34 1,373.34 29.3K
16:23 1,373.57 1,373.57 1,373.57 1,373.57 34.5K
16:24 1,373.34 1,373.34 1,373.34 1,373.34 30.1K
16:25 1,372.67 1,372.67 1,372.67 1,372.67 65.0K
16:26 1,373.20 1,373.20 1,373.20 1,373.20 111.6K
16:27 1,372.52 1,372.52 1,372.52 1,372.52 85.6K
16:28 1,372.84 1,372.84 1,372.84 1,372.84 31.1K
16:29 1,373.69 1,373.69 1,373.69 1,373.69 24.8K
16:30 1,373.74 1,373.74 1,373.74 1,373.74 32.1K
16:31 1,373.96 1,373.96 1,373.96 1,373.96 25.7K
16:32 1,373.32 1,373.32 1,373.32 1,373.32 45.8K
16:33 1,373.36 1,373.36 1,373.36 1,373.36 45.6K
16:34 1,374.01 1,374.01 1,374.01 1,374.01 70.4K
16:35 1,373.93 1,373.93 1,373.93 1,373.93 35.8K
16:36 1,374.25 1,374.25 1,374.25 1,374.25 185.7K
16:37 1,374.01 1,374.01 1,374.01 1,374.01 44.7K
16:38 1,374.57 1,374.57 1,374.57 1,374.57 48.7K
16:39 1,374.36 1,374.36 1,374.36 1,374.36 37.1K
16:40 1,374.04 1,374.04 1,374.04 1,374.04 47.3K
16:41 1,374.02 1,374.02 1,374.02 1,374.02 22.4K
16:42 1,374.14 1,374.14 1,374.14 1,374.14 44.3K
16:43 1,374.49 1,374.49 1,374.49 1,374.49 48.2K
16:44 1,373.97 1,373.97 1,373.97 1,373.97 113.6K
16:45 1,374.32 1,374.32 1,374.32 1,374.32 91.3K
16:46 1,374.80 1,374.80 1,374.80 1,374.80 29.6K
16:47 1,374.77 1,374.77 1,374.77 1,374.77 107.8K
16:48 1,373.97 1,373.97 1,373.97 1,373.97 49.1K
16:49 1,374.50 1,374.50 1,374.50 1,374.50 68.4K
16:50 1,373.92 1,373.92 1,373.92 1,373.92 60.2K
16:51 1,374.12 1,374.12 1,374.12 1,374.12 62.9K
16:52 1,374.94 1,374.94 1,374.94 1,374.94 59.3K
16:53 1,375.61 1,375.61 1,375.61 1,375.61 295.2K
16:54 1,374.13 1,374.13 1,374.13 1,374.13 52.6K
16:55 1,373.90 1,373.90 1,373.90 1,373.90 76.4K
16:59 1,376.78 1,376.78 1,376.78 1,376.78 7,593.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし