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 1,389.24 1,389.24 1,389.24 1,389.24 639.6K
09:01 1,388.53 1,388.53 1,388.53 1,388.53 49.2K
09:02 1,386.84 1,386.84 1,386.84 1,386.84 92.3K
09:03 1,385.48 1,385.48 1,385.48 1,385.48 171.4K
09:04 1,384.67 1,384.67 1,384.67 1,384.67 124.3K
09:05 1,385.82 1,385.82 1,385.82 1,385.82 193.4K
09:06 1,386.63 1,386.63 1,386.63 1,386.63 65.2K
09:07 1,385.80 1,385.80 1,385.80 1,385.80 91.7K
09:08 1,387.32 1,387.32 1,387.32 1,387.32 42.0K
09:09 1,387.38 1,387.38 1,387.38 1,387.38 91.6K
09:10 1,387.54 1,387.54 1,387.54 1,387.54 36.6K
09:11 1,386.87 1,386.87 1,386.87 1,386.87 107.9K
09:12 1,386.66 1,386.66 1,386.66 1,386.66 27.3K
09:13 1,385.97 1,385.97 1,385.97 1,385.97 48.4K
09:14 1,387.51 1,387.51 1,387.51 1,387.51 109.5K
09:15 1,386.66 1,386.66 1,386.66 1,386.66 39.3K
09:16 1,386.61 1,386.61 1,386.61 1,386.61 19.0K
09:17 1,387.49 1,387.49 1,387.49 1,387.49 55.8K
09:18 1,387.67 1,387.67 1,387.67 1,387.67 90.6K
09:19 1,388.34 1,388.34 1,388.34 1,388.34 40.1K
09:20 1,388.17 1,388.17 1,388.17 1,388.17 39.8K
09:21 1,388.66 1,388.66 1,388.66 1,388.66 90.7K
09:22 1,388.39 1,388.39 1,388.39 1,388.39 55.8K
09:23 1,388.49 1,388.49 1,388.49 1,388.49 42.1K
09:24 1,389.02 1,389.02 1,389.02 1,389.02 25.1K
09:25 1,388.27 1,388.27 1,388.27 1,388.27 31.8K
09:26 1,388.44 1,388.44 1,388.44 1,388.44 25.4K
09:27 1,388.49 1,388.49 1,388.49 1,388.49 19.9K
09:28 1,387.79 1,387.79 1,387.79 1,387.79 28.8K
09:29 1,387.14 1,387.14 1,387.14 1,387.14 80.1K
09:30 1,387.83 1,387.83 1,387.83 1,387.83 59.5K
09:31 1,387.70 1,387.70 1,387.70 1,387.70 161.8K
09:32 1,387.38 1,387.38 1,387.38 1,387.38 56.8K
09:33 1,388.04 1,388.04 1,388.04 1,388.04 52.4K
09:34 1,387.93 1,387.93 1,387.93 1,387.93 28.8K
09:35 1,388.48 1,388.48 1,388.48 1,388.48 15.7K
09:36 1,388.72 1,388.72 1,388.72 1,388.72 25.0K
09:37 1,389.04 1,389.04 1,389.04 1,389.04 117.6K
09:38 1,389.55 1,389.55 1,389.55 1,389.55 147.2K
09:39 1,389.41 1,389.41 1,389.41 1,389.41 158.9K
09:40 1,390.13 1,390.13 1,390.13 1,390.13 51.0K
09:41 1,388.72 1,388.72 1,388.72 1,388.72 25.6K
09:42 1,388.14 1,388.14 1,388.14 1,388.14 39.2K
09:43 1,388.05 1,388.05 1,388.05 1,388.05 61.9K
09:44 1,388.18 1,388.18 1,388.18 1,388.18 17.0K
09:45 1,388.27 1,388.27 1,388.27 1,388.27 46.6K
09:46 1,388.92 1,388.92 1,388.92 1,388.92 81.4K
09:47 1,390.13 1,390.13 1,390.13 1,390.13 23.3K
09:48 1,390.25 1,390.25 1,390.25 1,390.25 28.5K
09:49 1,390.55 1,390.55 1,390.55 1,390.55 9.3K
09:50 1,390.48 1,390.48 1,390.48 1,390.48 22.0K
09:51 1,390.69 1,390.69 1,390.69 1,390.69 111.1K
09:52 1,390.96 1,390.96 1,390.96 1,390.96 30.6K
09:53 1,390.84 1,390.84 1,390.84 1,390.84 31.0K
09:54 1,390.83 1,390.83 1,390.83 1,390.83 21.1K
09:55 1,390.91 1,390.91 1,390.91 1,390.91 92.5K
09:56 1,390.80 1,390.80 1,390.80 1,390.80 20.1K
09:57 1,391.45 1,391.45 1,391.45 1,391.45 78.8K
09:58 1,392.42 1,392.42 1,392.42 1,392.42 26.0K
09:59 1,392.04 1,392.04 1,392.04 1,392.04 16.5K
10:00 1,392.11 1,392.11 1,392.11 1,392.11 15.4K
10:01 1,392.26 1,392.26 1,392.26 1,392.26 23.1K
10:02 1,392.86 1,392.86 1,392.86 1,392.86 31.8K
10:03 1,393.19 1,393.19 1,393.19 1,393.19 89.6K
10:04 1,393.19 1,393.19 1,393.19 1,393.19 23.5K
10:05 1,393.72 1,393.72 1,393.72 1,393.72 37.3K
10:06 1,394.34 1,394.34 1,394.34 1,394.34 57.2K
10:07 1,395.35 1,395.35 1,395.35 1,395.35 30.7K
10:08 1,396.42 1,396.42 1,396.42 1,396.42 58.9K
10:09 1,396.48 1,396.48 1,396.48 1,396.48 16.7K
10:10 1,395.46 1,395.46 1,395.46 1,395.46 29.5K
10:11 1,395.11 1,395.11 1,395.11 1,395.11 91.9K
10:12 1,395.21 1,395.21 1,395.21 1,395.21 52.3K
10:13 1,394.49 1,394.49 1,394.49 1,394.49 23.9K
10:14 1,395.05 1,395.05 1,395.05 1,395.05 56.4K
10:15 1,393.93 1,393.93 1,393.93 1,393.93 25.5K
10:16 1,392.76 1,392.76 1,392.76 1,392.76 23.7K
10:17 1,392.24 1,392.24 1,392.24 1,392.24 23.6K
10:18 1,392.12 1,392.12 1,392.12 1,392.12 33.4K
10:19 1,391.81 1,391.81 1,391.81 1,391.81 84.7K
10:20 1,391.30 1,391.30 1,391.30 1,391.30 67.1K
10:21 1,391.68 1,391.68 1,391.68 1,391.68 31.3K
10:22 1,391.39 1,391.39 1,391.39 1,391.39 8.7K
10:23 1,391.31 1,391.31 1,391.31 1,391.31 18.8K
10:24 1,390.89 1,390.89 1,390.89 1,390.89 54.0K
10:25 1,391.06 1,391.06 1,391.06 1,391.06 12.2K
10:26 1,391.01 1,391.01 1,391.01 1,391.01 38.7K
10:27 1,390.04 1,390.04 1,390.04 1,390.04 20.3K
10:28 1,390.83 1,390.83 1,390.83 1,390.83 18.6K
10:29 1,390.68 1,390.68 1,390.68 1,390.68 22.5K
10:30 1,390.60 1,390.60 1,390.60 1,390.60 27.0K
10:31 1,391.41 1,391.41 1,391.41 1,391.41 20.2K
10:32 1,390.99 1,390.99 1,390.99 1,390.99 26.9K
10:33 1,391.10 1,391.10 1,391.10 1,391.10 21.2K
10:34 1,390.84 1,390.84 1,390.84 1,390.84 14.5K
10:35 1,390.60 1,390.60 1,390.60 1,390.60 19.2K
10:36 1,391.44 1,391.44 1,391.44 1,391.44 12.1K
10:37 1,391.08 1,391.08 1,391.08 1,391.08 19.9K
10:38 1,390.97 1,390.97 1,390.97 1,390.97 18.4K
10:39 1,391.40 1,391.40 1,391.40 1,391.40 9.2K
10:40 1,391.66 1,391.66 1,391.66 1,391.66 32.7K
10:41 1,391.74 1,391.74 1,391.74 1,391.74 14.4K
10:42 1,391.43 1,391.43 1,391.43 1,391.43 12.3K
10:43 1,391.66 1,391.66 1,391.66 1,391.66 17.1K
10:44 1,391.61 1,391.61 1,391.61 1,391.61 19.5K
10:45 1,391.67 1,391.67 1,391.67 1,391.67 14.3K
10:46 1,391.45 1,391.45 1,391.45 1,391.45 10.6K
10:47 1,391.18 1,391.18 1,391.18 1,391.18 73.6K
10:48 1,391.64 1,391.64 1,391.64 1,391.64 82.5K
10:49 1,392.26 1,392.26 1,392.26 1,392.26 26.2K
10:50 1,391.76 1,391.76 1,391.76 1,391.76 25.4K
10:51 1,391.28 1,391.28 1,391.28 1,391.28 14.3K
10:52 1,390.55 1,390.55 1,390.55 1,390.55 32.6K
10:53 1,390.19 1,390.19 1,390.19 1,390.19 25.1K
10:54 1,389.95 1,389.95 1,389.95 1,389.95 90.3K
10:55 1,388.86 1,388.86 1,388.86 1,388.86 18.8K
10:56 1,388.88 1,388.88 1,388.88 1,388.88 27.3K
10:57 1,388.77 1,388.77 1,388.77 1,388.77 8.5K
10:58 1,387.56 1,387.56 1,387.56 1,387.56 28.9K
10:59 1,388.46 1,388.46 1,388.46 1,388.46 15.5K
11:00 1,388.80 1,388.80 1,388.80 1,388.80 24.3K
11:01 1,388.95 1,388.95 1,388.95 1,388.95 9.1K
11:02 1,390.25 1,390.25 1,390.25 1,390.25 48.6K
11:03 1,390.65 1,390.65 1,390.65 1,390.65 21.5K
11:04 1,390.32 1,390.32 1,390.32 1,390.32 4.8K
11:05 1,390.79 1,390.79 1,390.79 1,390.79 8.5K
11:06 1,391.82 1,391.82 1,391.82 1,391.82 17.1K
11:07 1,391.60 1,391.60 1,391.60 1,391.60 33.3K
11:08 1,391.68 1,391.68 1,391.68 1,391.68 6.4K
11:09 1,390.73 1,390.73 1,390.73 1,390.73 9.0K
11:10 1,391.44 1,391.44 1,391.44 1,391.44 7.3K
11:11 1,391.78 1,391.78 1,391.78 1,391.78 5.9K
11:12 1,392.40 1,392.40 1,392.40 1,392.40 12.7K
11:13 1,392.37 1,392.37 1,392.37 1,392.37 7.5K
11:14 1,392.36 1,392.36 1,392.36 1,392.36 5.8K
11:15 1,392.80 1,392.80 1,392.80 1,392.80 14.4K
11:16 1,393.09 1,393.09 1,393.09 1,393.09 15.8K
11:17 1,394.77 1,394.77 1,394.77 1,394.77 36.4K
11:18 1,394.42 1,394.42 1,394.42 1,394.42 14.1K
11:19 1,393.67 1,393.67 1,393.67 1,393.67 6.1K
11:20 1,394.07 1,394.07 1,394.07 1,394.07 15.1K
11:21 1,394.16 1,394.16 1,394.16 1,394.16 5.8K
11:22 1,394.24 1,394.24 1,394.24 1,394.24 12.2K
11:23 1,393.78 1,393.78 1,393.78 1,393.78 8.5K
11:24 1,394.36 1,394.36 1,394.36 1,394.36 16.0K
11:25 1,394.32 1,394.32 1,394.32 1,394.32 10.3K
11:26 1,393.97 1,393.97 1,393.97 1,393.97 9.8K
11:27 1,394.38 1,394.38 1,394.38 1,394.38 41.6K
11:28 1,394.44 1,394.44 1,394.44 1,394.44 19.0K
11:29 1,394.68 1,394.68 1,394.68 1,394.68 10.3K
11:30 1,395.03 1,395.03 1,395.03 1,395.03 10.4K
11:31 1,394.96 1,394.96 1,394.96 1,394.96 8.9K
11:32 1,394.83 1,394.83 1,394.83 1,394.83 22.9K
11:33 1,394.62 1,394.62 1,394.62 1,394.62 5.8K
11:34 1,393.92 1,393.92 1,393.92 1,393.92 18.4K
11:35 1,394.32 1,394.32 1,394.32 1,394.32 13.4K
11:36 1,394.31 1,394.31 1,394.31 1,394.31 5.8K
11:37 1,394.36 1,394.36 1,394.36 1,394.36 11.5K
11:38 1,394.34 1,394.34 1,394.34 1,394.34 9.1K
11:39 1,394.77 1,394.77 1,394.77 1,394.77 21.0K
11:40 1,395.37 1,395.37 1,395.37 1,395.37 24.6K
11:41 1,395.28 1,395.28 1,395.28 1,395.28 17.4K
11:42 1,395.21 1,395.21 1,395.21 1,395.21 10.3K
11:43 1,396.07 1,396.07 1,396.07 1,396.07 38.8K
11:44 1,395.97 1,395.97 1,395.97 1,395.97 187.8K
11:45 1,395.97 1,395.97 1,395.97 1,395.97 7.0K
11:46 1,395.66 1,395.66 1,395.66 1,395.66 9.6K
11:47 1,395.39 1,395.39 1,395.39 1,395.39 27.7K
11:48 1,395.87 1,395.87 1,395.87 1,395.87 9.1K
11:49 1,396.26 1,396.26 1,396.26 1,396.26 9.4K
11:50 1,396.18 1,396.18 1,396.18 1,396.18 6.5K
11:51 1,396.32 1,396.32 1,396.32 1,396.32 5.0K
11:52 1,396.12 1,396.12 1,396.12 1,396.12 9.0K
11:53 1,396.34 1,396.34 1,396.34 1,396.34 5.7K
11:54 1,396.18 1,396.18 1,396.18 1,396.18 24.7K
11:55 1,396.27 1,396.27 1,396.27 1,396.27 28.7K
11:56 1,396.65 1,396.65 1,396.65 1,396.65 24.3K
11:57 1,396.71 1,396.71 1,396.71 1,396.71 8.3K
11:58 1,395.89 1,395.89 1,395.89 1,395.89 10.4K
11:59 1,395.94 1,395.94 1,395.94 1,395.94 7.7K
12:00 1,396.19 1,396.19 1,396.19 1,396.19 15.2K
12:01 1,395.19 1,395.19 1,395.19 1,395.19 17.2K
12:02 1,395.00 1,395.00 1,395.00 1,395.00 43.2K
12:03 1,395.15 1,395.15 1,395.15 1,395.15 13.2K
12:04 1,395.21 1,395.21 1,395.21 1,395.21 7.1K
12:05 1,395.58 1,395.58 1,395.58 1,395.58 33.2K
12:06 1,395.77 1,395.77 1,395.77 1,395.77 19.7K
12:07 1,395.66 1,395.66 1,395.66 1,395.66 16.2K
12:08 1,395.86 1,395.86 1,395.86 1,395.86 19.9K
12:09 1,395.71 1,395.71 1,395.71 1,395.71 6.5K
12:10 1,395.39 1,395.39 1,395.39 1,395.39 7.5K
12:11 1,394.89 1,394.89 1,394.89 1,394.89 6.7K
12:12 1,395.00 1,395.00 1,395.00 1,395.00 28.4K
12:13 1,395.25 1,395.25 1,395.25 1,395.25 21.3K
12:14 1,395.42 1,395.42 1,395.42 1,395.42 8.6K
12:15 1,395.56 1,395.56 1,395.56 1,395.56 9.6K
12:16 1,395.59 1,395.59 1,395.59 1,395.59 16.7K
12:17 1,395.48 1,395.48 1,395.48 1,395.48 11.5K
12:18 1,395.42 1,395.42 1,395.42 1,395.42 51.5K
12:19 1,395.89 1,395.89 1,395.89 1,395.89 30.2K
12:20 1,395.79 1,395.79 1,395.79 1,395.79 15.6K
12:21 1,395.73 1,395.73 1,395.73 1,395.73 6.1K
12:22 1,396.01 1,396.01 1,396.01 1,396.01 30.9K
12:23 1,395.83 1,395.83 1,395.83 1,395.83 74.6K
12:24 1,396.17 1,396.17 1,396.17 1,396.17 10.9K
12:25 1,396.04 1,396.04 1,396.04 1,396.04 3.6K
12:26 1,396.07 1,396.07 1,396.07 1,396.07 10.0K
12:27 1,396.19 1,396.19 1,396.19 1,396.19 11.0K
12:28 1,395.58 1,395.58 1,395.58 1,395.58 39.8K
12:29 1,395.86 1,395.86 1,395.86 1,395.86 12.8K
12:30 1,396.01 1,396.01 1,396.01 1,396.01 21.3K
12:31 1,396.86 1,396.86 1,396.86 1,396.86 32.1K
12:32 1,397.43 1,397.43 1,397.43 1,397.43 97.2K
12:33 1,397.24 1,397.24 1,397.24 1,397.24 7.9K
12:34 1,397.26 1,397.26 1,397.26 1,397.26 31.6K
12:35 1,397.09 1,397.09 1,397.09 1,397.09 6.1K
12:36 1,396.92 1,396.92 1,396.92 1,396.92 12.4K
12:37 1,397.31 1,397.31 1,397.31 1,397.31 19.9K
12:38 1,397.13 1,397.13 1,397.13 1,397.13 15.1K
12:39 1,397.22 1,397.22 1,397.22 1,397.22 3.9K
12:40 1,396.87 1,396.87 1,396.87 1,396.87 16.2K
12:41 1,396.58 1,396.58 1,396.58 1,396.58 23.0K
12:42 1,396.96 1,396.96 1,396.96 1,396.96 22.8K
12:43 1,397.32 1,397.32 1,397.32 1,397.32 20.1K
12:44 1,397.42 1,397.42 1,397.42 1,397.42 12.0K
12:45 1,397.56 1,397.56 1,397.56 1,397.56 7.8K
12:46 1,397.64 1,397.64 1,397.64 1,397.64 8.1K
12:47 1,397.08 1,397.08 1,397.08 1,397.08 26.8K
12:48 1,397.62 1,397.62 1,397.62 1,397.62 35.8K
12:49 1,397.58 1,397.58 1,397.58 1,397.58 17.9K
12:50 1,397.32 1,397.32 1,397.32 1,397.32 115.9K
12:51 1,397.17 1,397.17 1,397.17 1,397.17 12.6K
12:52 1,396.60 1,396.60 1,396.60 1,396.60 14.1K
12:53 1,396.68 1,396.68 1,396.68 1,396.68 10.9K
12:54 1,396.79 1,396.79 1,396.79 1,396.79 9.1K
12:55 1,396.90 1,396.90 1,396.90 1,396.90 11.8K
12:56 1,396.81 1,396.81 1,396.81 1,396.81 33.7K
12:57 1,396.63 1,396.63 1,396.63 1,396.63 8.4K
12:58 1,396.99 1,396.99 1,396.99 1,396.99 14.6K
12:59 1,396.94 1,396.94 1,396.94 1,396.94 9.6K
13:00 1,396.93 1,396.93 1,396.93 1,396.93 53.9K
13:01 1,397.12 1,397.12 1,397.12 1,397.12 2.2K
13:02 1,396.90 1,396.90 1,396.90 1,396.90 34.2K
13:03 1,397.65 1,397.65 1,397.65 1,397.65 13.1K
13:04 1,397.56 1,397.56 1,397.56 1,397.56 11.8K
13:05 1,396.47 1,396.47 1,396.47 1,396.47 14.0K
13:06 1,396.11 1,396.11 1,396.11 1,396.11 11.2K
13:07 1,396.14 1,396.14 1,396.14 1,396.14 5.0K
13:08 1,396.08 1,396.08 1,396.08 1,396.08 7.2K
13:09 1,396.21 1,396.21 1,396.21 1,396.21 244.1K
13:10 1,396.46 1,396.46 1,396.46 1,396.46 16.5K
13:11 1,396.57 1,396.57 1,396.57 1,396.57 15.2K
13:12 1,397.04 1,397.04 1,397.04 1,397.04 7.0K
13:13 1,397.08 1,397.08 1,397.08 1,397.08 22.1K
13:14 1,397.13 1,397.13 1,397.13 1,397.13 7.6K
13:15 1,397.36 1,397.36 1,397.36 1,397.36 11.7K
13:16 1,396.64 1,396.64 1,396.64 1,396.64 26.5K
13:17 1,396.70 1,396.70 1,396.70 1,396.70 17.8K
13:18 1,396.58 1,396.58 1,396.58 1,396.58 1.4K
13:19 1,396.54 1,396.54 1,396.54 1,396.54 2.6K
13:20 1,396.45 1,396.45 1,396.45 1,396.45 38.8K
13:21 1,396.61 1,396.61 1,396.61 1,396.61 8.9K
13:22 1,396.24 1,396.24 1,396.24 1,396.24 9.3K
13:23 1,395.62 1,395.62 1,395.62 1,395.62 6.7K
13:24 1,395.41 1,395.41 1,395.41 1,395.41 9.4K
13:25 1,395.40 1,395.40 1,395.40 1,395.40 8.0K
13:26 1,395.33 1,395.33 1,395.33 1,395.33 7.6K
13:27 1,395.33 1,395.33 1,395.33 1,395.33 6.1K
13:28 1,395.36 1,395.36 1,395.36 1,395.36 9.0K
13:29 1,395.57 1,395.57 1,395.57 1,395.57 11.7K
13:30 1,395.84 1,395.84 1,395.84 1,395.84 40.0K
13:31 1,395.85 1,395.85 1,395.85 1,395.85 5.8K
13:32 1,396.47 1,396.47 1,396.47 1,396.47 8.0K
13:33 1,396.44 1,396.44 1,396.44 1,396.44 9.3K
13:34 1,396.46 1,396.46 1,396.46 1,396.46 9.6K
13:35 1,396.71 1,396.71 1,396.71 1,396.71 59.7K
13:36 1,396.98 1,396.98 1,396.98 1,396.98 14.3K
13:37 1,397.09 1,397.09 1,397.09 1,397.09 4.0K
13:38 1,397.21 1,397.21 1,397.21 1,397.21 9.0K
13:39 1,397.58 1,397.58 1,397.58 1,397.58 126.1K
13:40 1,397.81 1,397.81 1,397.81 1,397.81 12.4K
13:41 1,397.92 1,397.92 1,397.92 1,397.92 6.9K
13:42 1,397.64 1,397.64 1,397.64 1,397.64 6.2K
13:43 1,397.95 1,397.95 1,397.95 1,397.95 10.5K
13:44 1,397.97 1,397.97 1,397.97 1,397.97 2.3K
13:45 1,398.14 1,398.14 1,398.14 1,398.14 9.2K
13:46 1,398.05 1,398.05 1,398.05 1,398.05 51.0K
13:47 1,397.80 1,397.80 1,397.80 1,397.80 6.1K
13:48 1,397.27 1,397.27 1,397.27 1,397.27 14.7K
13:49 1,397.15 1,397.15 1,397.15 1,397.15 6.9K
13:50 1,396.97 1,396.97 1,396.97 1,396.97 10.8K
13:51 1,397.15 1,397.15 1,397.15 1,397.15 7.9K
13:52 1,397.31 1,397.31 1,397.31 1,397.31 7.5K
13:53 1,397.50 1,397.50 1,397.50 1,397.50 11.2K
13:54 1,397.52 1,397.52 1,397.52 1,397.52 6.3K
13:55 1,397.53 1,397.53 1,397.53 1,397.53 6.4K
13:56 1,397.38 1,397.38 1,397.38 1,397.38 17.9K
13:57 1,397.48 1,397.48 1,397.48 1,397.48 16.3K
13:58 1,397.36 1,397.36 1,397.36 1,397.36 34.4K
13:59 1,397.27 1,397.27 1,397.27 1,397.27 8.7K
14:00 1,396.82 1,396.82 1,396.82 1,396.82 14.7K
14:01 1,396.92 1,396.92 1,396.92 1,396.92 14.5K
14:02 1,397.04 1,397.04 1,397.04 1,397.04 5.5K
14:03 1,397.00 1,397.00 1,397.00 1,397.00 5.7K
14:04 1,396.64 1,396.64 1,396.64 1,396.64 7.7K
14:05 1,396.43 1,396.43 1,396.43 1,396.43 31.5K
14:06 1,396.88 1,396.88 1,396.88 1,396.88 12.0K
14:07 1,396.94 1,396.94 1,396.94 1,396.94 5.4K
14:08 1,397.32 1,397.32 1,397.32 1,397.32 10.0K
14:09 1,397.59 1,397.59 1,397.59 1,397.59 25.0K
14:10 1,397.50 1,397.50 1,397.50 1,397.50 40.8K
14:11 1,397.28 1,397.28 1,397.28 1,397.28 14.2K
14:12 1,397.21 1,397.21 1,397.21 1,397.21 9.2K
14:13 1,396.93 1,396.93 1,396.93 1,396.93 107.3K
14:14 1,396.68 1,396.68 1,396.68 1,396.68 8.1K
14:15 1,397.40 1,397.40 1,397.40 1,397.40 7.6K
14:16 1,397.82 1,397.82 1,397.82 1,397.82 10.0K
14:17 1,397.63 1,397.63 1,397.63 1,397.63 7.0K
14:18 1,397.42 1,397.42 1,397.42 1,397.42 11.0K
14:19 1,397.29 1,397.29 1,397.29 1,397.29 10.2K
14:20 1,397.44 1,397.44 1,397.44 1,397.44 22.0K
14:21 1,396.87 1,396.87 1,396.87 1,396.87 11.4K
14:22 1,396.71 1,396.71 1,396.71 1,396.71 8.2K
14:23 1,396.93 1,396.93 1,396.93 1,396.93 4.7K
14:24 1,396.80 1,396.80 1,396.80 1,396.80 44.8K
14:25 1,396.07 1,396.07 1,396.07 1,396.07 25.1K
14:26 1,395.93 1,395.93 1,395.93 1,395.93 15.6K
14:27 1,396.47 1,396.47 1,396.47 1,396.47 12.0K
14:28 1,396.08 1,396.08 1,396.08 1,396.08 8.7K
14:29 1,395.85 1,395.85 1,395.85 1,395.85 8.7K
14:30 1,395.50 1,395.50 1,395.50 1,395.50 9.8K
14:31 1,395.72 1,395.72 1,395.72 1,395.72 29.8K
14:32 1,396.59 1,396.59 1,396.59 1,396.59 18.8K
14:33 1,396.91 1,396.91 1,396.91 1,396.91 21.1K
14:34 1,396.59 1,396.59 1,396.59 1,396.59 4.9K
14:35 1,395.91 1,395.91 1,395.91 1,395.91 131.8K
14:36 1,396.28 1,396.28 1,396.28 1,396.28 15.6K
14:37 1,395.64 1,395.64 1,395.64 1,395.64 8.3K
14:38 1,395.87 1,395.87 1,395.87 1,395.87 7.5K
14:39 1,395.83 1,395.83 1,395.83 1,395.83 7.2K
14:40 1,395.69 1,395.69 1,395.69 1,395.69 14.2K
14:41 1,395.16 1,395.16 1,395.16 1,395.16 20.4K
14:42 1,395.14 1,395.14 1,395.14 1,395.14 3.8K
14:43 1,395.99 1,395.99 1,395.99 1,395.99 23.3K
14:44 1,396.25 1,396.25 1,396.25 1,396.25 14.8K
14:45 1,396.31 1,396.31 1,396.31 1,396.31 234.3K
14:46 1,395.82 1,395.82 1,395.82 1,395.82 101.2K
14:47 1,395.57 1,395.57 1,395.57 1,395.57 49.3K
14:48 1,395.49 1,395.49 1,395.49 1,395.49 8.9K
14:49 1,395.19 1,395.19 1,395.19 1,395.19 10.7K
14:50 1,395.09 1,395.09 1,395.09 1,395.09 10.4K
14:51 1,395.29 1,395.29 1,395.29 1,395.29 2.3K
14:52 1,395.13 1,395.13 1,395.13 1,395.13 3.4K
14:53 1,395.08 1,395.08 1,395.08 1,395.08 49.2K
14:54 1,394.92 1,394.92 1,394.92 1,394.92 3.7K
14:55 1,394.89 1,394.89 1,394.89 1,394.89 10.3K
14:56 1,395.23 1,395.23 1,395.23 1,395.23 33.4K
14:57 1,395.11 1,395.11 1,395.11 1,395.11 38.4K
14:58 1,394.66 1,394.66 1,394.66 1,394.66 11.7K
14:59 1,395.06 1,395.06 1,395.06 1,395.06 76.4K
15:00 1,396.26 1,396.26 1,396.26 1,396.26 21.5K
15:01 1,396.28 1,396.28 1,396.28 1,396.28 21.5K
15:02 1,395.93 1,395.93 1,395.93 1,395.93 6.9K
15:03 1,395.97 1,395.97 1,395.97 1,395.97 10.8K
15:04 1,395.77 1,395.77 1,395.77 1,395.77 15.0K
15:05 1,395.22 1,395.22 1,395.22 1,395.22 6.6K
15:06 1,394.59 1,394.59 1,394.59 1,394.59 16.3K
15:07 1,394.70 1,394.70 1,394.70 1,394.70 17.7K
15:08 1,394.95 1,394.95 1,394.95 1,394.95 6.0K
15:09 1,394.55 1,394.55 1,394.55 1,394.55 7.4K
15:10 1,394.76 1,394.76 1,394.76 1,394.76 10.7K
15:11 1,395.03 1,395.03 1,395.03 1,395.03 11.8K
15:12 1,395.08 1,395.08 1,395.08 1,395.08 12.3K
15:13 1,394.98 1,394.98 1,394.98 1,394.98 4.2K
15:14 1,394.63 1,394.63 1,394.63 1,394.63 6.9K
15:15 1,394.34 1,394.34 1,394.34 1,394.34 8.9K
15:16 1,394.26 1,394.26 1,394.26 1,394.26 7.3K
15:17 1,394.48 1,394.48 1,394.48 1,394.48 8.7K
15:18 1,394.30 1,394.30 1,394.30 1,394.30 10.5K
15:19 1,394.24 1,394.24 1,394.24 1,394.24 21.8K
15:20 1,394.01 1,394.01 1,394.01 1,394.01 29.8K
15:21 1,394.06 1,394.06 1,394.06 1,394.06 54.9K
15:22 1,394.25 1,394.25 1,394.25 1,394.25 85.3K
15:23 1,393.88 1,393.88 1,393.88 1,393.88 11.5K
15:24 1,393.80 1,393.80 1,393.80 1,393.80 4.2K
15:25 1,393.91 1,393.91 1,393.91 1,393.91 9.7K
15:26 1,394.12 1,394.12 1,394.12 1,394.12 23.5K
15:27 1,393.82 1,393.82 1,393.82 1,393.82 34.1K
15:28 1,393.49 1,393.49 1,393.49 1,393.49 20.1K
15:29 1,393.24 1,393.24 1,393.24 1,393.24 6.8K
15:30 1,393.49 1,393.49 1,393.49 1,393.49 24.2K
15:31 1,393.40 1,393.40 1,393.40 1,393.40 29.1K
15:32 1,393.63 1,393.63 1,393.63 1,393.63 31.8K
15:33 1,394.94 1,394.94 1,394.94 1,394.94 36.0K
15:34 1,395.14 1,395.14 1,395.14 1,395.14 19.1K
15:35 1,394.75 1,394.75 1,394.75 1,394.75 13.4K
15:36 1,394.33 1,394.33 1,394.33 1,394.33 6.6K
15:37 1,394.24 1,394.24 1,394.24 1,394.24 9.4K
15:38 1,394.40 1,394.40 1,394.40 1,394.40 21.3K
15:39 1,394.46 1,394.46 1,394.46 1,394.46 6.3K
15:40 1,394.42 1,394.42 1,394.42 1,394.42 14.1K
15:41 1,394.40 1,394.40 1,394.40 1,394.40 32.4K
15:42 1,393.92 1,393.92 1,393.92 1,393.92 7.2K
15:43 1,394.53 1,394.53 1,394.53 1,394.53 8.8K
15:44 1,395.56 1,395.56 1,395.56 1,395.56 212.0K
15:45 1,395.03 1,395.03 1,395.03 1,395.03 11.5K
15:46 1,394.36 1,394.36 1,394.36 1,394.36 28.4K
15:47 1,394.26 1,394.26 1,394.26 1,394.26 10.2K
15:48 1,394.21 1,394.21 1,394.21 1,394.21 27.2K
15:49 1,394.52 1,394.52 1,394.52 1,394.52 23.9K
15:50 1,394.00 1,394.00 1,394.00 1,394.00 18.7K
15:51 1,393.99 1,393.99 1,393.99 1,393.99 13.5K
15:52 1,393.88 1,393.88 1,393.88 1,393.88 29.3K
15:53 1,394.59 1,394.59 1,394.59 1,394.59 22.4K
15:54 1,394.26 1,394.26 1,394.26 1,394.26 34.6K
15:55 1,394.03 1,394.03 1,394.03 1,394.03 12.0K
15:56 1,393.73 1,393.73 1,393.73 1,393.73 28.0K
15:57 1,393.24 1,393.24 1,393.24 1,393.24 23.7K
15:58 1,392.74 1,392.74 1,392.74 1,392.74 18.5K
15:59 1,393.40 1,393.40 1,393.40 1,393.40 24.3K
16:00 1,392.28 1,392.28 1,392.28 1,392.28 44.2K
16:01 1,392.55 1,392.55 1,392.55 1,392.55 16.2K
16:02 1,392.86 1,392.86 1,392.86 1,392.86 10.6K
16:03 1,393.38 1,393.38 1,393.38 1,393.38 12.1K
16:04 1,393.12 1,393.12 1,393.12 1,393.12 18.0K
16:05 1,392.84 1,392.84 1,392.84 1,392.84 32.3K
16:06 1,392.67 1,392.67 1,392.67 1,392.67 8.1K
16:07 1,392.71 1,392.71 1,392.71 1,392.71 9.7K
16:08 1,395.62 1,395.62 1,395.62 1,395.62 25.8K
16:09 1,396.68 1,396.68 1,396.68 1,396.68 37.8K
16:10 1,395.85 1,395.85 1,395.85 1,395.85 19.6K
16:11 1,395.28 1,395.28 1,395.28 1,395.28 19.8K
16:12 1,395.00 1,395.00 1,395.00 1,395.00 34.8K
16:13 1,395.70 1,395.70 1,395.70 1,395.70 20.1K
16:14 1,395.13 1,395.13 1,395.13 1,395.13 19.6K
16:15 1,395.08 1,395.08 1,395.08 1,395.08 17.4K
16:16 1,395.03 1,395.03 1,395.03 1,395.03 18.3K
16:17 1,395.63 1,395.63 1,395.63 1,395.63 21.1K
16:18 1,395.37 1,395.37 1,395.37 1,395.37 9.0K
16:19 1,395.31 1,395.31 1,395.31 1,395.31 21.0K
16:20 1,395.56 1,395.56 1,395.56 1,395.56 40.8K
16:21 1,395.49 1,395.49 1,395.49 1,395.49 22.5K
16:22 1,395.71 1,395.71 1,395.71 1,395.71 43.2K
16:23 1,395.82 1,395.82 1,395.82 1,395.82 53.7K
16:24 1,395.81 1,395.81 1,395.81 1,395.81 24.0K
16:25 1,395.72 1,395.72 1,395.72 1,395.72 18.0K
16:26 1,396.00 1,396.00 1,396.00 1,396.00 26.9K
16:27 1,395.72 1,395.72 1,395.72 1,395.72 18.7K
16:28 1,395.18 1,395.18 1,395.18 1,395.18 15.3K
16:29 1,394.47 1,394.47 1,394.47 1,394.47 28.7K
16:30 1,393.94 1,393.94 1,393.94 1,393.94 17.2K
16:31 1,394.97 1,394.97 1,394.97 1,394.97 14.1K
16:32 1,395.65 1,395.65 1,395.65 1,395.65 17.2K
16:33 1,395.16 1,395.16 1,395.16 1,395.16 27.5K
16:34 1,395.63 1,395.63 1,395.63 1,395.63 28.6K
16:35 1,395.35 1,395.35 1,395.35 1,395.35 12.8K
16:36 1,395.04 1,395.04 1,395.04 1,395.04 18.9K
16:37 1,394.46 1,394.46 1,394.46 1,394.46 19.7K
16:38 1,393.68 1,393.68 1,393.68 1,393.68 19.2K
16:39 1,393.67 1,393.67 1,393.67 1,393.67 16.0K
16:40 1,393.69 1,393.69 1,393.69 1,393.69 18.5K
16:41 1,393.64 1,393.64 1,393.64 1,393.64 11.5K
16:42 1,394.26 1,394.26 1,394.26 1,394.26 11.2K
16:43 1,394.24 1,394.24 1,394.24 1,394.24 35.6K
16:44 1,394.11 1,394.11 1,394.11 1,394.11 20.5K
16:45 1,393.88 1,393.88 1,393.88 1,393.88 26.8K
16:46 1,394.49 1,394.49 1,394.49 1,394.49 53.2K
16:47 1,394.85 1,394.85 1,394.85 1,394.85 57.9K
16:48 1,395.40 1,395.40 1,395.40 1,395.40 25.4K
16:49 1,394.30 1,394.30 1,394.30 1,394.30 27.5K
16:50 1,394.60 1,394.60 1,394.60 1,394.60 27.6K
16:51 1,394.73 1,394.73 1,394.73 1,394.73 21.8K
16:52 1,395.15 1,395.15 1,395.15 1,395.15 24.6K
16:53 1,395.59 1,395.59 1,395.59 1,395.59 30.1K
16:54 1,394.79 1,394.79 1,394.79 1,394.79 46.6K
16:55 1,395.12 1,395.12 1,395.12 1,395.12 49.3K
16:59 1,396.76 1,396.76 1,396.76 1,396.76 3,872.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし