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 1,385.88 1,385.88 1,385.88 1,385.88 432.1K
09:01 1,388.35 1,388.35 1,388.35 1,388.35 176.1K
09:02 1,390.17 1,390.17 1,390.17 1,390.17 125.1K
09:03 1,391.47 1,391.47 1,391.47 1,391.47 67.3K
09:04 1,390.75 1,390.75 1,390.75 1,390.75 23.3K
09:05 1,392.77 1,392.77 1,392.77 1,392.77 51.7K
09:06 1,392.97 1,392.97 1,392.97 1,392.97 104.2K
09:07 1,392.83 1,392.83 1,392.83 1,392.83 74.3K
09:08 1,393.92 1,393.92 1,393.92 1,393.92 135.7K
09:09 1,393.33 1,393.33 1,393.33 1,393.33 67.1K
09:10 1,393.18 1,393.18 1,393.18 1,393.18 30.8K
09:11 1,391.80 1,391.80 1,391.80 1,391.80 108.7K
09:12 1,391.18 1,391.18 1,391.18 1,391.18 32.5K
09:13 1,391.22 1,391.22 1,391.22 1,391.22 47.2K
09:14 1,391.00 1,391.00 1,391.00 1,391.00 47.1K
09:15 1,392.00 1,392.00 1,392.00 1,392.00 61.2K
09:16 1,390.94 1,390.94 1,390.94 1,390.94 37.3K
09:17 1,389.67 1,389.67 1,389.67 1,389.67 95.8K
09:18 1,390.36 1,390.36 1,390.36 1,390.36 45.0K
09:19 1,390.67 1,390.67 1,390.67 1,390.67 30.3K
09:20 1,391.75 1,391.75 1,391.75 1,391.75 93.4K
09:21 1,392.36 1,392.36 1,392.36 1,392.36 45.1K
09:22 1,391.03 1,391.03 1,391.03 1,391.03 86.6K
09:23 1,389.96 1,389.96 1,389.96 1,389.96 38.3K
09:24 1,389.93 1,389.93 1,389.93 1,389.93 32.1K
09:25 1,390.27 1,390.27 1,390.27 1,390.27 4,453.2K
09:26 1,390.53 1,390.53 1,390.53 1,390.53 35.6K
09:27 1,390.90 1,390.90 1,390.90 1,390.90 72.4K
09:28 1,391.29 1,391.29 1,391.29 1,391.29 108.9K
09:29 1,391.25 1,391.25 1,391.25 1,391.25 53.7K
09:30 1,392.26 1,392.26 1,392.26 1,392.26 49.6K
09:31 1,391.51 1,391.51 1,391.51 1,391.51 60.2K
09:32 1,392.15 1,392.15 1,392.15 1,392.15 21.9K
09:33 1,392.16 1,392.16 1,392.16 1,392.16 115.9K
09:34 1,392.17 1,392.17 1,392.17 1,392.17 134.8K
09:35 1,391.69 1,391.69 1,391.69 1,391.69 47.7K
09:36 1,391.12 1,391.12 1,391.12 1,391.12 16.6K
09:37 1,390.62 1,390.62 1,390.62 1,390.62 69.3K
09:38 1,390.45 1,390.45 1,390.45 1,390.45 25.2K
09:39 1,391.89 1,391.89 1,391.89 1,391.89 26.6K
09:40 1,391.59 1,391.59 1,391.59 1,391.59 37.1K
09:41 1,391.33 1,391.33 1,391.33 1,391.33 27.5K
09:42 1,391.19 1,391.19 1,391.19 1,391.19 52.0K
09:43 1,391.14 1,391.14 1,391.14 1,391.14 36.9K
09:44 1,391.05 1,391.05 1,391.05 1,391.05 29.2K
09:45 1,392.07 1,392.07 1,392.07 1,392.07 64.6K
09:46 1,391.78 1,391.78 1,391.78 1,391.78 27.1K
09:47 1,391.34 1,391.34 1,391.34 1,391.34 21.5K
09:48 1,391.45 1,391.45 1,391.45 1,391.45 33.4K
09:49 1,391.52 1,391.52 1,391.52 1,391.52 19.7K
09:50 1,391.28 1,391.28 1,391.28 1,391.28 24.7K
09:51 1,392.19 1,392.19 1,392.19 1,392.19 29.6K
09:52 1,391.72 1,391.72 1,391.72 1,391.72 16.2K
09:53 1,392.08 1,392.08 1,392.08 1,392.08 13.9K
09:54 1,391.82 1,391.82 1,391.82 1,391.82 10.9K
09:55 1,392.14 1,392.14 1,392.14 1,392.14 15.3K
09:56 1,392.61 1,392.61 1,392.61 1,392.61 38.3K
09:57 1,392.35 1,392.35 1,392.35 1,392.35 64.0K
09:58 1,392.33 1,392.33 1,392.33 1,392.33 36.6K
09:59 1,391.81 1,391.81 1,391.81 1,391.81 164.5K
10:00 1,392.24 1,392.24 1,392.24 1,392.24 45.5K
10:01 1,393.20 1,393.20 1,393.20 1,393.20 94.8K
10:02 1,393.36 1,393.36 1,393.36 1,393.36 46.8K
10:03 1,393.81 1,393.81 1,393.81 1,393.81 93.5K
10:04 1,393.35 1,393.35 1,393.35 1,393.35 47.7K
10:05 1,393.25 1,393.25 1,393.25 1,393.25 34.8K
10:06 1,393.34 1,393.34 1,393.34 1,393.34 22.7K
10:07 1,393.56 1,393.56 1,393.56 1,393.56 11.1K
10:08 1,394.23 1,394.23 1,394.23 1,394.23 26.6K
10:09 1,393.73 1,393.73 1,393.73 1,393.73 10.1K
10:10 1,393.84 1,393.84 1,393.84 1,393.84 15.7K
10:11 1,394.06 1,394.06 1,394.06 1,394.06 24.3K
10:12 1,394.13 1,394.13 1,394.13 1,394.13 28.9K
10:13 1,393.89 1,393.89 1,393.89 1,393.89 15.7K
10:14 1,393.73 1,393.73 1,393.73 1,393.73 15.6K
10:15 1,393.87 1,393.87 1,393.87 1,393.87 25.6K
10:16 1,392.74 1,392.74 1,392.74 1,392.74 61.9K
10:17 1,392.10 1,392.10 1,392.10 1,392.10 19.5K
10:18 1,391.30 1,391.30 1,391.30 1,391.30 27.0K
10:19 1,391.58 1,391.58 1,391.58 1,391.58 45.7K
10:20 1,391.66 1,391.66 1,391.66 1,391.66 14.8K
10:21 1,391.50 1,391.50 1,391.50 1,391.50 68.1K
10:22 1,391.74 1,391.74 1,391.74 1,391.74 57.5K
10:23 1,393.12 1,393.12 1,393.12 1,393.12 67.7K
10:24 1,393.81 1,393.81 1,393.81 1,393.81 39.3K
10:25 1,394.36 1,394.36 1,394.36 1,394.36 28.6K
10:26 1,394.37 1,394.37 1,394.37 1,394.37 14.5K
10:27 1,394.24 1,394.24 1,394.24 1,394.24 18.2K
10:28 1,394.90 1,394.90 1,394.90 1,394.90 42.4K
10:29 1,395.01 1,395.01 1,395.01 1,395.01 26.7K
10:30 1,395.01 1,395.01 1,395.01 1,395.01 13.3K
10:31 1,395.33 1,395.33 1,395.33 1,395.33 16.1K
10:32 1,394.99 1,394.99 1,394.99 1,394.99 38.9K
10:33 1,395.06 1,395.06 1,395.06 1,395.06 16.8K
10:34 1,395.14 1,395.14 1,395.14 1,395.14 51.7K
10:35 1,394.81 1,394.81 1,394.81 1,394.81 15.8K
10:36 1,394.64 1,394.64 1,394.64 1,394.64 8.4K
10:37 1,394.57 1,394.57 1,394.57 1,394.57 14.2K
10:38 1,394.98 1,394.98 1,394.98 1,394.98 46.0K
10:39 1,394.85 1,394.85 1,394.85 1,394.85 41.6K
10:40 1,395.06 1,395.06 1,395.06 1,395.06 7.5K
10:41 1,395.16 1,395.16 1,395.16 1,395.16 13.9K
10:42 1,395.61 1,395.61 1,395.61 1,395.61 27.4K
10:43 1,395.16 1,395.16 1,395.16 1,395.16 73.5K
10:44 1,394.90 1,394.90 1,394.90 1,394.90 15.1K
10:45 1,395.04 1,395.04 1,395.04 1,395.04 14.0K
10:46 1,394.98 1,394.98 1,394.98 1,394.98 46.8K
10:47 1,395.35 1,395.35 1,395.35 1,395.35 9.5K
10:48 1,395.02 1,395.02 1,395.02 1,395.02 29.8K
10:49 1,395.22 1,395.22 1,395.22 1,395.22 16.5K
10:50 1,394.93 1,394.93 1,394.93 1,394.93 29.9K
10:51 1,394.83 1,394.83 1,394.83 1,394.83 6.3K
10:52 1,393.84 1,393.84 1,393.84 1,393.84 22.2K
10:53 1,393.65 1,393.65 1,393.65 1,393.65 14.2K
10:54 1,393.63 1,393.63 1,393.63 1,393.63 9.8K
10:55 1,393.91 1,393.91 1,393.91 1,393.91 34.0K
10:56 1,394.09 1,394.09 1,394.09 1,394.09 15.3K
10:57 1,394.29 1,394.29 1,394.29 1,394.29 8.8K
10:58 1,394.41 1,394.41 1,394.41 1,394.41 17.6K
10:59 1,394.76 1,394.76 1,394.76 1,394.76 9.3K
11:00 1,394.01 1,394.01 1,394.01 1,394.01 35.2K
11:01 1,393.92 1,393.92 1,393.92 1,393.92 30.7K
11:02 1,393.38 1,393.38 1,393.38 1,393.38 8.3K
11:03 1,392.64 1,392.64 1,392.64 1,392.64 35.5K
11:04 1,392.71 1,392.71 1,392.71 1,392.71 13.2K
11:05 1,392.79 1,392.79 1,392.79 1,392.79 7.8K
11:06 1,393.13 1,393.13 1,393.13 1,393.13 58.7K
11:07 1,393.27 1,393.27 1,393.27 1,393.27 29.7K
11:08 1,393.20 1,393.20 1,393.20 1,393.20 29.5K
11:09 1,392.81 1,392.81 1,392.81 1,392.81 13.6K
11:10 1,392.96 1,392.96 1,392.96 1,392.96 80.2K
11:11 1,393.33 1,393.33 1,393.33 1,393.33 16.1K
11:12 1,393.24 1,393.24 1,393.24 1,393.24 10.6K
11:13 1,393.46 1,393.46 1,393.46 1,393.46 52.0K
11:14 1,393.66 1,393.66 1,393.66 1,393.66 15.5K
11:15 1,393.35 1,393.35 1,393.35 1,393.35 12.3K
11:16 1,393.42 1,393.42 1,393.42 1,393.42 57.7K
11:17 1,393.99 1,393.99 1,393.99 1,393.99 16.4K
11:18 1,394.80 1,394.80 1,394.80 1,394.80 41.1K
11:19 1,394.85 1,394.85 1,394.85 1,394.85 21.2K
11:20 1,395.12 1,395.12 1,395.12 1,395.12 23.9K
11:21 1,394.60 1,394.60 1,394.60 1,394.60 25.4K
11:22 1,393.92 1,393.92 1,393.92 1,393.92 42.6K
11:23 1,392.67 1,392.67 1,392.67 1,392.67 32.9K
11:24 1,393.32 1,393.32 1,393.32 1,393.32 38.2K
11:25 1,393.08 1,393.08 1,393.08 1,393.08 34.5K
11:26 1,393.03 1,393.03 1,393.03 1,393.03 31.4K
11:27 1,393.01 1,393.01 1,393.01 1,393.01 15.5K
11:28 1,393.38 1,393.38 1,393.38 1,393.38 27.8K
11:29 1,393.84 1,393.84 1,393.84 1,393.84 30.6K
11:30 1,393.83 1,393.83 1,393.83 1,393.83 29.7K
11:31 1,394.06 1,394.06 1,394.06 1,394.06 18.5K
11:32 1,394.41 1,394.41 1,394.41 1,394.41 37.9K
11:33 1,394.61 1,394.61 1,394.61 1,394.61 34.2K
11:34 1,394.22 1,394.22 1,394.22 1,394.22 18.8K
11:35 1,394.70 1,394.70 1,394.70 1,394.70 11.1K
11:36 1,395.17 1,395.17 1,395.17 1,395.17 20.1K
11:37 1,394.77 1,394.77 1,394.77 1,394.77 48.2K
11:38 1,395.12 1,395.12 1,395.12 1,395.12 50.0K
11:39 1,395.48 1,395.48 1,395.48 1,395.48 18.8K
11:40 1,395.05 1,395.05 1,395.05 1,395.05 28.4K
11:41 1,395.07 1,395.07 1,395.07 1,395.07 7.0K
11:42 1,395.10 1,395.10 1,395.10 1,395.10 9.0K
11:43 1,395.28 1,395.28 1,395.28 1,395.28 25.8K
11:44 1,395.60 1,395.60 1,395.60 1,395.60 14.3K
11:45 1,395.82 1,395.82 1,395.82 1,395.82 9.2K
11:46 1,396.01 1,396.01 1,396.01 1,396.01 9.2K
11:47 1,396.42 1,396.42 1,396.42 1,396.42 25.5K
11:48 1,396.29 1,396.29 1,396.29 1,396.29 25.7K
11:49 1,396.80 1,396.80 1,396.80 1,396.80 8.2K
11:50 1,396.49 1,396.49 1,396.49 1,396.49 15.1K
11:51 1,396.50 1,396.50 1,396.50 1,396.50 27.0K
11:52 1,396.51 1,396.51 1,396.51 1,396.51 12.1K
11:53 1,396.69 1,396.69 1,396.69 1,396.69 21.0K
11:54 1,396.66 1,396.66 1,396.66 1,396.66 31.1K
11:55 1,396.70 1,396.70 1,396.70 1,396.70 10.1K
11:56 1,396.95 1,396.95 1,396.95 1,396.95 28.1K
11:57 1,396.94 1,396.94 1,396.94 1,396.94 72.1K
11:58 1,396.94 1,396.94 1,396.94 1,396.94 74.9K
11:59 1,397.22 1,397.22 1,397.22 1,397.22 148.6K
12:00 1,396.84 1,396.84 1,396.84 1,396.84 73.7K
12:01 1,397.19 1,397.19 1,397.19 1,397.19 45.8K
12:02 1,397.54 1,397.54 1,397.54 1,397.54 9.1K
12:03 1,397.97 1,397.97 1,397.97 1,397.97 28.0K
12:04 1,397.38 1,397.38 1,397.38 1,397.38 9.5K
12:05 1,396.60 1,396.60 1,396.60 1,396.60 47.4K
12:06 1,396.56 1,396.56 1,396.56 1,396.56 12.8K
12:07 1,396.61 1,396.61 1,396.61 1,396.61 114.4K
12:08 1,396.73 1,396.73 1,396.73 1,396.73 6.7K
12:09 1,396.72 1,396.72 1,396.72 1,396.72 9.5K
12:10 1,396.93 1,396.93 1,396.93 1,396.93 7.6K
12:11 1,396.61 1,396.61 1,396.61 1,396.61 10.4K
12:12 1,396.48 1,396.48 1,396.48 1,396.48 8.8K
12:13 1,396.65 1,396.65 1,396.65 1,396.65 10.3K
12:14 1,396.49 1,396.49 1,396.49 1,396.49 16.0K
12:15 1,396.33 1,396.33 1,396.33 1,396.33 14.5K
12:16 1,396.65 1,396.65 1,396.65 1,396.65 12.1K
12:17 1,396.58 1,396.58 1,396.58 1,396.58 6.3K
12:18 1,396.76 1,396.76 1,396.76 1,396.76 6.9K
12:19 1,396.06 1,396.06 1,396.06 1,396.06 39.4K
12:20 1,395.67 1,395.67 1,395.67 1,395.67 9.8K
12:21 1,394.98 1,394.98 1,394.98 1,394.98 7.4K
12:22 1,394.84 1,394.84 1,394.84 1,394.84 14.9K
12:23 1,394.99 1,394.99 1,394.99 1,394.99 19.6K
12:24 1,394.94 1,394.94 1,394.94 1,394.94 2.3K
12:25 1,395.00 1,395.00 1,395.00 1,395.00 6.1K
12:26 1,394.92 1,394.92 1,394.92 1,394.92 38.7K
12:27 1,395.23 1,395.23 1,395.23 1,395.23 20.2K
12:28 1,395.26 1,395.26 1,395.26 1,395.26 48.6K
12:29 1,395.08 1,395.08 1,395.08 1,395.08 20.9K
12:30 1,394.94 1,394.94 1,394.94 1,394.94 17.6K
12:31 1,394.65 1,394.65 1,394.65 1,394.65 13.4K
12:32 1,394.02 1,394.02 1,394.02 1,394.02 16.3K
12:33 1,394.00 1,394.00 1,394.00 1,394.00 3.5K
12:34 1,394.22 1,394.22 1,394.22 1,394.22 9.3K
12:35 1,394.64 1,394.64 1,394.64 1,394.64 9.7K
12:36 1,394.55 1,394.55 1,394.55 1,394.55 33.2K
12:37 1,394.52 1,394.52 1,394.52 1,394.52 20.1K
12:38 1,394.60 1,394.60 1,394.60 1,394.60 19.5K
12:39 1,394.46 1,394.46 1,394.46 1,394.46 37.6K
12:40 1,394.34 1,394.34 1,394.34 1,394.34 20.4K
12:41 1,395.11 1,395.11 1,395.11 1,395.11 26.1K
12:42 1,395.26 1,395.26 1,395.26 1,395.26 21.7K
12:43 1,395.38 1,395.38 1,395.38 1,395.38 42.3K
12:44 1,395.00 1,395.00 1,395.00 1,395.00 23.1K
12:45 1,395.32 1,395.32 1,395.32 1,395.32 5.7K
12:46 1,395.12 1,395.12 1,395.12 1,395.12 9.5K
12:47 1,395.13 1,395.13 1,395.13 1,395.13 17.0K
12:48 1,395.24 1,395.24 1,395.24 1,395.24 20.2K
12:49 1,395.28 1,395.28 1,395.28 1,395.28 12.8K
12:50 1,395.19 1,395.19 1,395.19 1,395.19 8.0K
12:51 1,395.08 1,395.08 1,395.08 1,395.08 24.4K
12:52 1,394.96 1,394.96 1,394.96 1,394.96 16.9K
12:53 1,394.90 1,394.90 1,394.90 1,394.90 9.8K
12:54 1,395.18 1,395.18 1,395.18 1,395.18 8.9K
12:55 1,395.13 1,395.13 1,395.13 1,395.13 16.6K
12:56 1,395.23 1,395.23 1,395.23 1,395.23 10.1K
12:57 1,395.00 1,395.00 1,395.00 1,395.00 14.7K
12:58 1,395.09 1,395.09 1,395.09 1,395.09 10.0K
12:59 1,395.41 1,395.41 1,395.41 1,395.41 17.9K
13:00 1,395.41 1,395.41 1,395.41 1,395.41 22.3K
13:01 1,394.68 1,394.68 1,394.68 1,394.68 54.2K
13:02 1,394.83 1,394.83 1,394.83 1,394.83 6.3K
13:03 1,394.78 1,394.78 1,394.78 1,394.78 8.3K
13:04 1,394.83 1,394.83 1,394.83 1,394.83 14.1K
13:05 1,394.78 1,394.78 1,394.78 1,394.78 7.9K
13:06 1,394.87 1,394.87 1,394.87 1,394.87 14.8K
13:07 1,395.07 1,395.07 1,395.07 1,395.07 8.3K
13:08 1,394.90 1,394.90 1,394.90 1,394.90 26.9K
13:09 1,395.07 1,395.07 1,395.07 1,395.07 3.2K
13:10 1,395.03 1,395.03 1,395.03 1,395.03 13.1K
13:11 1,394.92 1,394.92 1,394.92 1,394.92 12.4K
13:12 1,394.58 1,394.58 1,394.58 1,394.58 10.9K
13:13 1,394.65 1,394.65 1,394.65 1,394.65 7.6K
13:14 1,394.45 1,394.45 1,394.45 1,394.45 12.7K
13:15 1,394.11 1,394.11 1,394.11 1,394.11 29.9K
13:16 1,394.00 1,394.00 1,394.00 1,394.00 31.1K
13:17 1,394.51 1,394.51 1,394.51 1,394.51 6.7K
13:18 1,394.30 1,394.30 1,394.30 1,394.30 8.6K
13:19 1,393.93 1,393.93 1,393.93 1,393.93 14.3K
13:20 1,391.56 1,391.56 1,391.56 1,391.56 82.4K
13:21 1,391.72 1,391.72 1,391.72 1,391.72 97.5K
13:22 1,392.06 1,392.06 1,392.06 1,392.06 24.0K
13:23 1,391.74 1,391.74 1,391.74 1,391.74 21.6K
13:24 1,391.83 1,391.83 1,391.83 1,391.83 39.4K
13:25 1,391.87 1,391.87 1,391.87 1,391.87 12.7K
13:26 1,391.31 1,391.31 1,391.31 1,391.31 9.9K
13:27 1,391.48 1,391.48 1,391.48 1,391.48 8.5K
13:28 1,391.02 1,391.02 1,391.02 1,391.02 14.2K
13:29 1,390.95 1,390.95 1,390.95 1,390.95 8.1K
13:30 1,391.38 1,391.38 1,391.38 1,391.38 12.6K
13:31 1,391.07 1,391.07 1,391.07 1,391.07 16.7K
13:32 1,391.31 1,391.31 1,391.31 1,391.31 5.0K
13:33 1,390.99 1,390.99 1,390.99 1,390.99 16.8K
13:34 1,391.10 1,391.10 1,391.10 1,391.10 16.5K
13:35 1,391.28 1,391.28 1,391.28 1,391.28 10.4K
13:36 1,390.69 1,390.69 1,390.69 1,390.69 7.4K
13:37 1,390.82 1,390.82 1,390.82 1,390.82 45.5K
13:38 1,390.68 1,390.68 1,390.68 1,390.68 22.1K
13:39 1,390.89 1,390.89 1,390.89 1,390.89 11.1K
13:40 1,391.01 1,391.01 1,391.01 1,391.01 27.0K
13:41 1,390.71 1,390.71 1,390.71 1,390.71 15.8K
13:42 1,390.26 1,390.26 1,390.26 1,390.26 19.3K
13:43 1,390.42 1,390.42 1,390.42 1,390.42 42.8K
13:44 1,380.31 1,380.31 1,380.31 1,380.31 418.2K
13:45 1,377.90 1,377.90 1,377.90 1,377.90 218.9K
13:46 1,373.80 1,373.80 1,373.80 1,373.80 326.4K
13:47 1,374.68 1,374.68 1,374.68 1,374.68 142.3K
13:48 1,373.55 1,373.55 1,373.55 1,373.55 126.7K
13:49 1,368.99 1,368.99 1,368.99 1,368.99 174.2K
13:50 1,371.44 1,371.44 1,371.44 1,371.44 69.0K
13:51 1,368.19 1,368.19 1,368.19 1,368.19 106.2K
13:52 1,363.05 1,363.05 1,363.05 1,363.05 193.0K
13:53 1,358.66 1,358.66 1,358.66 1,358.66 183.5K
13:54 1,361.37 1,361.37 1,361.37 1,361.37 74.7K
13:55 1,365.20 1,365.20 1,365.20 1,365.20 68.0K
13:56 1,365.41 1,365.41 1,365.41 1,365.41 63.6K
13:57 1,362.05 1,362.05 1,362.05 1,362.05 98.1K
13:58 1,361.69 1,361.69 1,361.69 1,361.69 96.7K
13:59 1,357.99 1,357.99 1,357.99 1,357.99 105.3K
14:00 1,353.19 1,353.19 1,353.19 1,353.19 249.7K
14:01 1,355.40 1,355.40 1,355.40 1,355.40 79.5K
14:02 1,358.65 1,358.65 1,358.65 1,358.65 84.8K
14:03 1,357.02 1,357.02 1,357.02 1,357.02 69.5K
14:04 1,356.52 1,356.52 1,356.52 1,356.52 117.0K
14:05 1,356.45 1,356.45 1,356.45 1,356.45 57.2K
14:06 1,352.06 1,352.06 1,352.06 1,352.06 197.4K
14:07 1,355.06 1,355.06 1,355.06 1,355.06 285.3K
14:08 1,354.50 1,354.50 1,354.50 1,354.50 88.5K
14:09 1,356.14 1,356.14 1,356.14 1,356.14 85.0K
14:10 1,355.51 1,355.51 1,355.51 1,355.51 111.7K
14:11 1,355.42 1,355.42 1,355.42 1,355.42 81.5K
14:12 1,354.02 1,354.02 1,354.02 1,354.02 69.0K
14:13 1,350.75 1,350.75 1,350.75 1,350.75 186.8K
14:14 1,349.23 1,349.23 1,349.23 1,349.23 220.7K
14:15 1,347.75 1,347.75 1,347.75 1,347.75 99.9K
14:16 1,346.81 1,346.81 1,346.81 1,346.81 96.6K
14:17 1,353.96 1,353.96 1,353.96 1,353.96 97.8K
14:18 1,355.73 1,355.73 1,355.73 1,355.73 70.9K
14:19 1,354.23 1,354.23 1,354.23 1,354.23 66.1K
14:20 1,353.69 1,353.69 1,353.69 1,353.69 47.3K
14:21 1,353.80 1,353.80 1,353.80 1,353.80 44.8K
14:22 1,352.78 1,352.78 1,352.78 1,352.78 48.6K
14:23 1,355.95 1,355.95 1,355.95 1,355.95 72.5K
14:24 1,355.02 1,355.02 1,355.02 1,355.02 52.0K
14:25 1,357.14 1,357.14 1,357.14 1,357.14 67.1K
14:26 1,359.56 1,359.56 1,359.56 1,359.56 43.3K
14:27 1,358.83 1,358.83 1,358.83 1,358.83 36.0K
14:28 1,358.56 1,358.56 1,358.56 1,358.56 43.6K
14:29 1,359.67 1,359.67 1,359.67 1,359.67 33.9K
14:30 1,360.45 1,360.45 1,360.45 1,360.45 49.8K
14:31 1,363.28 1,363.28 1,363.28 1,363.28 57.8K
14:32 1,361.69 1,361.69 1,361.69 1,361.69 36.4K
14:33 1,360.81 1,360.81 1,360.81 1,360.81 35.2K
14:34 1,361.01 1,361.01 1,361.01 1,361.01 29.0K
14:35 1,360.49 1,360.49 1,360.49 1,360.49 25.2K
14:36 1,360.54 1,360.54 1,360.54 1,360.54 27.2K
14:37 1,360.95 1,360.95 1,360.95 1,360.95 49.9K
14:38 1,361.50 1,361.50 1,361.50 1,361.50 45.1K
14:39 1,359.40 1,359.40 1,359.40 1,359.40 44.8K
14:40 1,360.27 1,360.27 1,360.27 1,360.27 22.9K
14:41 1,361.41 1,361.41 1,361.41 1,361.41 41.5K
14:42 1,361.16 1,361.16 1,361.16 1,361.16 33.8K
14:43 1,362.38 1,362.38 1,362.38 1,362.38 117.2K
14:44 1,361.18 1,361.18 1,361.18 1,361.18 59.0K
14:45 1,361.50 1,361.50 1,361.50 1,361.50 35.4K
14:46 1,361.71 1,361.71 1,361.71 1,361.71 215.2K
14:47 1,359.55 1,359.55 1,359.55 1,359.55 98.0K
14:48 1,359.58 1,359.58 1,359.58 1,359.58 60.7K
14:49 1,359.06 1,359.06 1,359.06 1,359.06 17.8K
14:50 1,359.65 1,359.65 1,359.65 1,359.65 28.4K
14:51 1,359.04 1,359.04 1,359.04 1,359.04 37.3K
14:52 1,358.50 1,358.50 1,358.50 1,358.50 37.3K
14:53 1,358.19 1,358.19 1,358.19 1,358.19 39.0K
14:54 1,358.35 1,358.35 1,358.35 1,358.35 35.9K
14:55 1,358.23 1,358.23 1,358.23 1,358.23 33.8K
14:56 1,358.14 1,358.14 1,358.14 1,358.14 75.9K
14:57 1,358.26 1,358.26 1,358.26 1,358.26 35.4K
14:58 1,359.13 1,359.13 1,359.13 1,359.13 76.3K
14:59 1,358.18 1,358.18 1,358.18 1,358.18 36.9K
15:00 1,358.36 1,358.36 1,358.36 1,358.36 26.2K
15:01 1,357.49 1,357.49 1,357.49 1,357.49 109.8K
15:02 1,358.21 1,358.21 1,358.21 1,358.21 19.6K
15:03 1,357.52 1,357.52 1,357.52 1,357.52 27.7K
15:04 1,357.36 1,357.36 1,357.36 1,357.36 9.5K
15:05 1,356.84 1,356.84 1,356.84 1,356.84 39.6K
15:06 1,356.41 1,356.41 1,356.41 1,356.41 54.4K
15:07 1,356.31 1,356.31 1,356.31 1,356.31 15.2K
15:08 1,356.55 1,356.55 1,356.55 1,356.55 63.3K
15:09 1,357.64 1,357.64 1,357.64 1,357.64 111.5K
15:10 1,357.90 1,357.90 1,357.90 1,357.90 68.9K
15:11 1,357.41 1,357.41 1,357.41 1,357.41 18.2K
15:12 1,357.66 1,357.66 1,357.66 1,357.66 24.2K
15:13 1,357.29 1,357.29 1,357.29 1,357.29 19.4K
15:14 1,357.45 1,357.45 1,357.45 1,357.45 31.7K
15:15 1,358.72 1,358.72 1,358.72 1,358.72 43.6K
15:16 1,358.12 1,358.12 1,358.12 1,358.12 51.0K
15:17 1,358.18 1,358.18 1,358.18 1,358.18 34.0K
15:18 1,359.35 1,359.35 1,359.35 1,359.35 36.1K
15:19 1,359.51 1,359.51 1,359.51 1,359.51 39.6K
15:20 1,359.62 1,359.62 1,359.62 1,359.62 80.1K
15:21 1,361.81 1,361.81 1,361.81 1,361.81 101.0K
15:22 1,361.96 1,361.96 1,361.96 1,361.96 17.2K
15:23 1,361.55 1,361.55 1,361.55 1,361.55 30.7K
15:24 1,361.66 1,361.66 1,361.66 1,361.66 29.1K
15:25 1,361.54 1,361.54 1,361.54 1,361.54 18.0K
15:26 1,362.68 1,362.68 1,362.68 1,362.68 26.5K
15:27 1,364.01 1,364.01 1,364.01 1,364.01 38.6K
15:28 1,364.26 1,364.26 1,364.26 1,364.26 28.7K
15:29 1,365.15 1,365.15 1,365.15 1,365.15 30.3K
15:30 1,364.95 1,364.95 1,364.95 1,364.95 47.7K
15:31 1,367.14 1,367.14 1,367.14 1,367.14 56.0K
15:32 1,368.66 1,368.66 1,368.66 1,368.66 76.4K
15:33 1,368.90 1,368.90 1,368.90 1,368.90 40.1K
15:34 1,370.70 1,370.70 1,370.70 1,370.70 68.3K
15:35 1,370.13 1,370.13 1,370.13 1,370.13 34.8K
15:36 1,369.96 1,369.96 1,369.96 1,369.96 31.9K
15:37 1,369.99 1,369.99 1,369.99 1,369.99 14.5K
15:38 1,369.23 1,369.23 1,369.23 1,369.23 39.4K
15:39 1,369.00 1,369.00 1,369.00 1,369.00 50.9K
15:40 1,368.04 1,368.04 1,368.04 1,368.04 34.4K
15:41 1,367.38 1,367.38 1,367.38 1,367.38 15.1K
15:42 1,368.09 1,368.09 1,368.09 1,368.09 44.8K
15:43 1,368.97 1,368.97 1,368.97 1,368.97 25.5K
15:44 1,369.21 1,369.21 1,369.21 1,369.21 75.3K
15:45 1,369.71 1,369.71 1,369.71 1,369.71 26.4K
15:46 1,369.05 1,369.05 1,369.05 1,369.05 25.8K
15:47 1,368.20 1,368.20 1,368.20 1,368.20 46.7K
15:48 1,367.54 1,367.54 1,367.54 1,367.54 54.3K
15:49 1,368.26 1,368.26 1,368.26 1,368.26 33.9K
15:50 1,368.30 1,368.30 1,368.30 1,368.30 18.7K
15:51 1,368.33 1,368.33 1,368.33 1,368.33 42.4K
15:52 1,368.10 1,368.10 1,368.10 1,368.10 80.8K
15:53 1,369.55 1,369.55 1,369.55 1,369.55 32.5K
15:54 1,369.13 1,369.13 1,369.13 1,369.13 44.8K
15:55 1,369.98 1,369.98 1,369.98 1,369.98 39.6K
15:56 1,369.99 1,369.99 1,369.99 1,369.99 34.4K
15:57 1,370.70 1,370.70 1,370.70 1,370.70 27.3K
15:58 1,369.99 1,369.99 1,369.99 1,369.99 22.1K
15:59 1,370.09 1,370.09 1,370.09 1,370.09 16.1K
16:00 1,371.55 1,371.55 1,371.55 1,371.55 31.8K
16:01 1,373.38 1,373.38 1,373.38 1,373.38 37.3K
16:02 1,374.37 1,374.37 1,374.37 1,374.37 39.0K
16:03 1,374.12 1,374.12 1,374.12 1,374.12 28.4K
16:04 1,373.64 1,373.64 1,373.64 1,373.64 28.6K
16:05 1,373.45 1,373.45 1,373.45 1,373.45 15.3K
16:06 1,372.55 1,372.55 1,372.55 1,372.55 44.2K
16:07 1,373.11 1,373.11 1,373.11 1,373.11 23.4K
16:08 1,372.93 1,372.93 1,372.93 1,372.93 29.2K
16:09 1,372.29 1,372.29 1,372.29 1,372.29 28.7K
16:10 1,371.68 1,371.68 1,371.68 1,371.68 34.0K
16:11 1,371.28 1,371.28 1,371.28 1,371.28 151.5K
16:12 1,371.83 1,371.83 1,371.83 1,371.83 68.2K
16:13 1,373.45 1,373.45 1,373.45 1,373.45 64.3K
16:14 1,373.59 1,373.59 1,373.59 1,373.59 30.0K
16:15 1,372.89 1,372.89 1,372.89 1,372.89 45.0K
16:16 1,372.02 1,372.02 1,372.02 1,372.02 24.7K
16:17 1,371.53 1,371.53 1,371.53 1,371.53 37.4K
16:18 1,370.92 1,370.92 1,370.92 1,370.92 44.9K
16:19 1,370.41 1,370.41 1,370.41 1,370.41 34.3K
16:20 1,370.17 1,370.17 1,370.17 1,370.17 43.7K
16:21 1,370.03 1,370.03 1,370.03 1,370.03 11.9K
16:22 1,370.71 1,370.71 1,370.71 1,370.71 34.0K
16:23 1,370.97 1,370.97 1,370.97 1,370.97 45.7K
16:24 1,371.48 1,371.48 1,371.48 1,371.48 14.3K
16:25 1,371.24 1,371.24 1,371.24 1,371.24 15.5K
16:26 1,372.18 1,372.18 1,372.18 1,372.18 35.0K
16:27 1,371.49 1,371.49 1,371.49 1,371.49 42.7K
16:28 1,371.15 1,371.15 1,371.15 1,371.15 41.0K
16:29 1,370.21 1,370.21 1,370.21 1,370.21 25.2K
16:30 1,370.60 1,370.60 1,370.60 1,370.60 23.9K
16:31 1,369.30 1,369.30 1,369.30 1,369.30 62.7K
16:32 1,369.59 1,369.59 1,369.59 1,369.59 13.6K
16:33 1,369.60 1,369.60 1,369.60 1,369.60 18.1K
16:34 1,370.49 1,370.49 1,370.49 1,370.49 59.8K
16:35 1,370.49 1,370.49 1,370.49 1,370.49 23.2K
16:36 1,370.48 1,370.48 1,370.48 1,370.48 306.8K
16:37 1,370.45 1,370.45 1,370.45 1,370.45 47.0K
16:38 1,369.89 1,369.89 1,369.89 1,369.89 53.4K
16:39 1,370.16 1,370.16 1,370.16 1,370.16 16.0K
16:40 1,370.29 1,370.29 1,370.29 1,370.29 43.5K
16:41 1,370.52 1,370.52 1,370.52 1,370.52 27.9K
16:42 1,369.32 1,369.32 1,369.32 1,369.32 95.2K
16:43 1,369.37 1,369.37 1,369.37 1,369.37 33.6K
16:44 1,370.52 1,370.52 1,370.52 1,370.52 50.8K
16:45 1,370.32 1,370.32 1,370.32 1,370.32 38.3K
16:46 1,370.18 1,370.18 1,370.18 1,370.18 29.8K
16:47 1,370.28 1,370.28 1,370.28 1,370.28 20.9K
16:48 1,369.89 1,369.89 1,369.89 1,369.89 50.2K
16:49 1,370.31 1,370.31 1,370.31 1,370.31 52.9K
16:50 1,369.50 1,369.50 1,369.50 1,369.50 42.0K
16:51 1,368.30 1,368.30 1,368.30 1,368.30 61.4K
16:52 1,368.27 1,368.27 1,368.27 1,368.27 92.5K
16:53 1,368.60 1,368.60 1,368.60 1,368.60 47.0K
16:54 1,369.18 1,369.18 1,369.18 1,369.18 52.4K
16:55 1,368.92 1,368.92 1,368.92 1,368.92 90.2K
16:59 1,368.71 1,368.71 1,368.71 1,368.71 6,719.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし