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 1,395.10 1,395.10 1,395.10 1,395.10 435.4K
09:01 1,394.37 1,394.37 1,394.37 1,394.37 143.5K
09:02 1,396.47 1,396.47 1,396.47 1,396.47 69.1K
09:03 1,396.51 1,396.51 1,396.51 1,396.51 64.8K
09:04 1,396.51 1,396.51 1,396.51 1,396.51 50.2K
09:05 1,397.66 1,397.66 1,397.66 1,397.66 50.8K
09:06 1,396.50 1,396.50 1,396.50 1,396.50 29.3K
09:07 1,396.87 1,396.87 1,396.87 1,396.87 28.3K
09:08 1,397.57 1,397.57 1,397.57 1,397.57 20.8K
09:09 1,399.15 1,399.15 1,399.15 1,399.15 24.7K
09:10 1,399.93 1,399.93 1,399.93 1,399.93 32.4K
09:11 1,398.72 1,398.72 1,398.72 1,398.72 96.7K
09:12 1,398.54 1,398.54 1,398.54 1,398.54 17.7K
09:13 1,398.43 1,398.43 1,398.43 1,398.43 39.7K
09:14 1,398.35 1,398.35 1,398.35 1,398.35 26.7K
09:15 1,398.40 1,398.40 1,398.40 1,398.40 17.0K
09:16 1,399.11 1,399.11 1,399.11 1,399.11 20.0K
09:17 1,399.41 1,399.41 1,399.41 1,399.41 38.8K
09:18 1,398.64 1,398.64 1,398.64 1,398.64 33.9K
09:19 1,399.27 1,399.27 1,399.27 1,399.27 29.4K
09:20 1,399.12 1,399.12 1,399.12 1,399.12 22.0K
09:21 1,399.49 1,399.49 1,399.49 1,399.49 22.5K
09:22 1,399.53 1,399.53 1,399.53 1,399.53 25.0K
09:23 1,399.60 1,399.60 1,399.60 1,399.60 76.6K
09:24 1,397.83 1,397.83 1,397.83 1,397.83 37.5K
09:25 1,399.26 1,399.26 1,399.26 1,399.26 21.3K
09:26 1,399.55 1,399.55 1,399.55 1,399.55 39.3K
09:27 1,398.89 1,398.89 1,398.89 1,398.89 51.6K
09:28 1,398.59 1,398.59 1,398.59 1,398.59 34.6K
09:29 1,399.36 1,399.36 1,399.36 1,399.36 34.6K
09:30 1,399.10 1,399.10 1,399.10 1,399.10 26.0K
09:31 1,399.53 1,399.53 1,399.53 1,399.53 61.2K
09:32 1,399.35 1,399.35 1,399.35 1,399.35 43.3K
09:33 1,399.22 1,399.22 1,399.22 1,399.22 37.8K
09:34 1,399.18 1,399.18 1,399.18 1,399.18 28.2K
09:35 1,399.31 1,399.31 1,399.31 1,399.31 18.6K
09:36 1,399.09 1,399.09 1,399.09 1,399.09 29.9K
09:37 1,399.67 1,399.67 1,399.67 1,399.67 21.5K
09:38 1,400.00 1,400.00 1,400.00 1,400.00 33.8K
09:39 1,399.66 1,399.66 1,399.66 1,399.66 9.2K
09:40 1,399.96 1,399.96 1,399.96 1,399.96 10.0K
09:41 1,400.00 1,400.00 1,400.00 1,400.00 66.3K
09:42 1,400.42 1,400.42 1,400.42 1,400.42 37.7K
09:43 1,401.43 1,401.43 1,401.43 1,401.43 32.1K
09:44 1,401.09 1,401.09 1,401.09 1,401.09 6.0K
09:45 1,402.06 1,402.06 1,402.06 1,402.06 65.8K
09:46 1,402.46 1,402.46 1,402.46 1,402.46 33.4K
09:47 1,402.98 1,402.98 1,402.98 1,402.98 23.5K
09:48 1,402.97 1,402.97 1,402.97 1,402.97 86.0K
09:49 1,402.90 1,402.90 1,402.90 1,402.90 42.3K
09:50 1,402.11 1,402.11 1,402.11 1,402.11 20.2K
09:51 1,402.71 1,402.71 1,402.71 1,402.71 26.7K
09:52 1,403.05 1,403.05 1,403.05 1,403.05 102.3K
09:53 1,403.02 1,403.02 1,403.02 1,403.02 87.2K
09:54 1,402.84 1,402.84 1,402.84 1,402.84 44.2K
09:55 1,403.01 1,403.01 1,403.01 1,403.01 15.4K
09:56 1,401.13 1,401.13 1,401.13 1,401.13 19.4K
09:57 1,400.07 1,400.07 1,400.07 1,400.07 40.2K
09:58 1,401.14 1,401.14 1,401.14 1,401.14 12.5K
09:59 1,401.60 1,401.60 1,401.60 1,401.60 9.3K
10:00 1,400.43 1,400.43 1,400.43 1,400.43 27.2K
10:01 1,400.51 1,400.51 1,400.51 1,400.51 15.0K
10:02 1,401.46 1,401.46 1,401.46 1,401.46 25.3K
10:03 1,401.77 1,401.77 1,401.77 1,401.77 62.1K
10:04 1,400.58 1,400.58 1,400.58 1,400.58 12.1K
10:05 1,399.11 1,399.11 1,399.11 1,399.11 19.7K
10:06 1,399.42 1,399.42 1,399.42 1,399.42 29.3K
10:07 1,399.57 1,399.57 1,399.57 1,399.57 12.3K
10:08 1,399.73 1,399.73 1,399.73 1,399.73 12.4K
10:09 1,400.44 1,400.44 1,400.44 1,400.44 16.8K
10:10 1,400.86 1,400.86 1,400.86 1,400.86 12.6K
10:11 1,401.31 1,401.31 1,401.31 1,401.31 12.6K
10:12 1,400.85 1,400.85 1,400.85 1,400.85 19.8K
10:13 1,400.87 1,400.87 1,400.87 1,400.87 10.6K
10:14 1,401.09 1,401.09 1,401.09 1,401.09 37.8K
10:15 1,399.94 1,399.94 1,399.94 1,399.94 11.0K
10:16 1,400.56 1,400.56 1,400.56 1,400.56 39.1K
10:17 1,401.19 1,401.19 1,401.19 1,401.19 25.2K
10:18 1,401.62 1,401.62 1,401.62 1,401.62 16.5K
10:19 1,401.92 1,401.92 1,401.92 1,401.92 10.7K
10:20 1,401.75 1,401.75 1,401.75 1,401.75 8.1K
10:21 1,401.48 1,401.48 1,401.48 1,401.48 15.8K
10:22 1,401.79 1,401.79 1,401.79 1,401.79 7.2K
10:23 1,401.59 1,401.59 1,401.59 1,401.59 9.4K
10:24 1,401.40 1,401.40 1,401.40 1,401.40 11.9K
10:25 1,401.72 1,401.72 1,401.72 1,401.72 10.4K
10:26 1,401.99 1,401.99 1,401.99 1,401.99 40.4K
10:27 1,402.17 1,402.17 1,402.17 1,402.17 26.2K
10:28 1,402.43 1,402.43 1,402.43 1,402.43 20.5K
10:29 1,402.39 1,402.39 1,402.39 1,402.39 17.7K
10:30 1,403.47 1,403.47 1,403.47 1,403.47 34.4K
10:31 1,403.00 1,403.00 1,403.00 1,403.00 21.8K
10:32 1,403.27 1,403.27 1,403.27 1,403.27 88.7K
10:33 1,403.06 1,403.06 1,403.06 1,403.06 19.6K
10:34 1,402.73 1,402.73 1,402.73 1,402.73 12.6K
10:35 1,402.48 1,402.48 1,402.48 1,402.48 43.0K
10:36 1,401.44 1,401.44 1,401.44 1,401.44 24.6K
10:37 1,399.96 1,399.96 1,399.96 1,399.96 23.2K
10:38 1,399.78 1,399.78 1,399.78 1,399.78 38.1K
10:39 1,399.79 1,399.79 1,399.79 1,399.79 12.1K
10:40 1,399.17 1,399.17 1,399.17 1,399.17 37.8K
10:41 1,398.79 1,398.79 1,398.79 1,398.79 22.7K
10:42 1,398.45 1,398.45 1,398.45 1,398.45 34.9K
10:43 1,399.33 1,399.33 1,399.33 1,399.33 23.6K
10:44 1,399.66 1,399.66 1,399.66 1,399.66 17.6K
10:45 1,399.84 1,399.84 1,399.84 1,399.84 38.8K
10:46 1,400.30 1,400.30 1,400.30 1,400.30 8.2K
10:47 1,400.24 1,400.24 1,400.24 1,400.24 45.5K
10:48 1,400.91 1,400.91 1,400.91 1,400.91 14.8K
10:49 1,400.83 1,400.83 1,400.83 1,400.83 7.5K
10:50 1,401.11 1,401.11 1,401.11 1,401.11 39.5K
10:51 1,400.78 1,400.78 1,400.78 1,400.78 35.8K
10:52 1,401.49 1,401.49 1,401.49 1,401.49 22.3K
10:53 1,402.08 1,402.08 1,402.08 1,402.08 13.0K
10:54 1,402.18 1,402.18 1,402.18 1,402.18 9.5K
10:55 1,402.31 1,402.31 1,402.31 1,402.31 18.9K
10:56 1,402.00 1,402.00 1,402.00 1,402.00 15.6K
10:57 1,402.16 1,402.16 1,402.16 1,402.16 17.3K
10:58 1,402.47 1,402.47 1,402.47 1,402.47 13.8K
10:59 1,402.32 1,402.32 1,402.32 1,402.32 27.3K
11:00 1,402.60 1,402.60 1,402.60 1,402.60 15.8K
11:01 1,402.65 1,402.65 1,402.65 1,402.65 5.5K
11:02 1,403.49 1,403.49 1,403.49 1,403.49 36.9K
11:03 1,403.72 1,403.72 1,403.72 1,403.72 97.4K
11:04 1,404.30 1,404.30 1,404.30 1,404.30 30.7K
11:05 1,404.75 1,404.75 1,404.75 1,404.75 48.6K
11:06 1,404.59 1,404.59 1,404.59 1,404.59 19.7K
11:07 1,405.00 1,405.00 1,405.00 1,405.00 32.7K
11:08 1,405.07 1,405.07 1,405.07 1,405.07 19.5K
11:09 1,405.22 1,405.22 1,405.22 1,405.22 12.7K
11:10 1,405.04 1,405.04 1,405.04 1,405.04 70.1K
11:11 1,405.04 1,405.04 1,405.04 1,405.04 32.3K
11:12 1,405.43 1,405.43 1,405.43 1,405.43 15.7K
11:13 1,405.47 1,405.47 1,405.47 1,405.47 9.2K
11:14 1,405.27 1,405.27 1,405.27 1,405.27 14.5K
11:15 1,404.85 1,404.85 1,404.85 1,404.85 27.4K
11:16 1,405.35 1,405.35 1,405.35 1,405.35 28.4K
11:17 1,405.10 1,405.10 1,405.10 1,405.10 29.7K
11:18 1,404.73 1,404.73 1,404.73 1,404.73 14.2K
11:19 1,405.20 1,405.20 1,405.20 1,405.20 13.7K
11:20 1,404.90 1,404.90 1,404.90 1,404.90 65.8K
11:21 1,405.22 1,405.22 1,405.22 1,405.22 18.0K
11:22 1,404.66 1,404.66 1,404.66 1,404.66 17.8K
11:23 1,404.07 1,404.07 1,404.07 1,404.07 13.3K
11:24 1,404.50 1,404.50 1,404.50 1,404.50 27.1K
11:25 1,404.74 1,404.74 1,404.74 1,404.74 36.5K
11:26 1,404.67 1,404.67 1,404.67 1,404.67 8.9K
11:27 1,405.32 1,405.32 1,405.32 1,405.32 50.8K
11:28 1,405.77 1,405.77 1,405.77 1,405.77 31.0K
11:29 1,405.60 1,405.60 1,405.60 1,405.60 11.0K
11:30 1,406.77 1,406.77 1,406.77 1,406.77 13.5K
11:31 1,406.75 1,406.75 1,406.75 1,406.75 15.1K
11:32 1,407.06 1,407.06 1,407.06 1,407.06 118.5K
11:33 1,408.53 1,408.53 1,408.53 1,408.53 46.5K
11:34 1,408.88 1,408.88 1,408.88 1,408.88 21.6K
11:35 1,408.82 1,408.82 1,408.82 1,408.82 16.7K
11:36 1,409.29 1,409.29 1,409.29 1,409.29 16.2K
11:37 1,408.68 1,408.68 1,408.68 1,408.68 31.7K
11:38 1,408.36 1,408.36 1,408.36 1,408.36 16.0K
11:39 1,407.63 1,407.63 1,407.63 1,407.63 8.7K
11:40 1,407.68 1,407.68 1,407.68 1,407.68 23.2K
11:41 1,407.73 1,407.73 1,407.73 1,407.73 20.3K
11:42 1,407.97 1,407.97 1,407.97 1,407.97 29.5K
11:43 1,407.89 1,407.89 1,407.89 1,407.89 17.0K
11:44 1,407.47 1,407.47 1,407.47 1,407.47 23.6K
11:45 1,407.60 1,407.60 1,407.60 1,407.60 7.0K
11:46 1,408.04 1,408.04 1,408.04 1,408.04 12.9K
11:47 1,408.07 1,408.07 1,408.07 1,408.07 14.6K
11:48 1,408.02 1,408.02 1,408.02 1,408.02 24.4K
11:49 1,407.79 1,407.79 1,407.79 1,407.79 25.7K
11:50 1,408.06 1,408.06 1,408.06 1,408.06 45.4K
11:51 1,408.03 1,408.03 1,408.03 1,408.03 43.1K
11:52 1,408.37 1,408.37 1,408.37 1,408.37 78.7K
11:53 1,408.48 1,408.48 1,408.48 1,408.48 10.3K
11:54 1,408.43 1,408.43 1,408.43 1,408.43 17.9K
11:55 1,408.03 1,408.03 1,408.03 1,408.03 6.1K
11:56 1,407.71 1,407.71 1,407.71 1,407.71 14.1K
11:57 1,407.97 1,407.97 1,407.97 1,407.97 9.3K
11:58 1,407.62 1,407.62 1,407.62 1,407.62 11.6K
11:59 1,407.58 1,407.58 1,407.58 1,407.58 35.8K
12:00 1,407.07 1,407.07 1,407.07 1,407.07 26.8K
12:01 1,406.96 1,406.96 1,406.96 1,406.96 27.6K
12:02 1,406.72 1,406.72 1,406.72 1,406.72 39.6K
12:03 1,407.15 1,407.15 1,407.15 1,407.15 5.7K
12:04 1,407.21 1,407.21 1,407.21 1,407.21 6.1K
12:05 1,407.19 1,407.19 1,407.19 1,407.19 27.0K
12:06 1,407.04 1,407.04 1,407.04 1,407.04 34.7K
12:07 1,407.18 1,407.18 1,407.18 1,407.18 25.2K
12:08 1,406.89 1,406.89 1,406.89 1,406.89 17.9K
12:09 1,406.74 1,406.74 1,406.74 1,406.74 31.2K
12:10 1,406.78 1,406.78 1,406.78 1,406.78 42.9K
12:11 1,406.96 1,406.96 1,406.96 1,406.96 8.5K
12:12 1,407.10 1,407.10 1,407.10 1,407.10 13.9K
12:13 1,407.14 1,407.14 1,407.14 1,407.14 60.7K
12:14 1,407.32 1,407.32 1,407.32 1,407.32 5.1K
12:15 1,407.33 1,407.33 1,407.33 1,407.33 47.3K
12:16 1,407.24 1,407.24 1,407.24 1,407.24 6.3K
12:17 1,407.61 1,407.61 1,407.61 1,407.61 10.2K
12:18 1,407.75 1,407.75 1,407.75 1,407.75 13.0K
12:19 1,407.67 1,407.67 1,407.67 1,407.67 21.0K
12:20 1,407.67 1,407.67 1,407.67 1,407.67 34.0K
12:21 1,407.68 1,407.68 1,407.68 1,407.68 19.5K
12:22 1,407.70 1,407.70 1,407.70 1,407.70 30.4K
12:23 1,407.65 1,407.65 1,407.65 1,407.65 7.0K
12:24 1,407.19 1,407.19 1,407.19 1,407.19 7.4K
12:25 1,407.87 1,407.87 1,407.87 1,407.87 16.8K
12:26 1,407.96 1,407.96 1,407.96 1,407.96 8.2K
12:27 1,407.55 1,407.55 1,407.55 1,407.55 27.0K
12:28 1,407.55 1,407.55 1,407.55 1,407.55 7.8K
12:29 1,407.28 1,407.28 1,407.28 1,407.28 13.9K
12:30 1,408.14 1,408.14 1,408.14 1,408.14 13.4K
12:31 1,407.73 1,407.73 1,407.73 1,407.73 46.4K
12:32 1,407.81 1,407.81 1,407.81 1,407.81 14.6K
12:33 1,407.66 1,407.66 1,407.66 1,407.66 21.7K
12:34 1,408.19 1,408.19 1,408.19 1,408.19 15.5K
12:35 1,407.93 1,407.93 1,407.93 1,407.93 7.1K
12:36 1,408.14 1,408.14 1,408.14 1,408.14 22.3K
12:37 1,407.76 1,407.76 1,407.76 1,407.76 27.7K
12:38 1,406.60 1,406.60 1,406.60 1,406.60 6.8K
12:39 1,406.34 1,406.34 1,406.34 1,406.34 37.2K
12:40 1,406.00 1,406.00 1,406.00 1,406.00 12.9K
12:41 1,405.98 1,405.98 1,405.98 1,405.98 11.4K
12:42 1,406.21 1,406.21 1,406.21 1,406.21 29.5K
12:43 1,406.39 1,406.39 1,406.39 1,406.39 14.1K
12:44 1,406.42 1,406.42 1,406.42 1,406.42 31.1K
12:45 1,405.44 1,405.44 1,405.44 1,405.44 38.4K
12:46 1,405.89 1,405.89 1,405.89 1,405.89 43.4K
12:47 1,406.00 1,406.00 1,406.00 1,406.00 7.3K
12:48 1,406.30 1,406.30 1,406.30 1,406.30 10.8K
12:49 1,406.46 1,406.46 1,406.46 1,406.46 7.5K
12:50 1,406.91 1,406.91 1,406.91 1,406.91 11.9K
12:51 1,407.40 1,407.40 1,407.40 1,407.40 29.1K
12:52 1,407.22 1,407.22 1,407.22 1,407.22 27.1K
12:53 1,407.03 1,407.03 1,407.03 1,407.03 9.9K
12:54 1,406.91 1,406.91 1,406.91 1,406.91 3.4K
12:55 1,407.24 1,407.24 1,407.24 1,407.24 27.2K
12:56 1,407.82 1,407.82 1,407.82 1,407.82 15.8K
12:57 1,408.43 1,408.43 1,408.43 1,408.43 17.8K
12:58 1,407.94 1,407.94 1,407.94 1,407.94 9.3K
12:59 1,408.18 1,408.18 1,408.18 1,408.18 17.8K
13:00 1,406.18 1,406.18 1,406.18 1,406.18 15.1K
13:01 1,406.36 1,406.36 1,406.36 1,406.36 11.6K
13:02 1,405.88 1,405.88 1,405.88 1,405.88 12.7K
13:03 1,405.81 1,405.81 1,405.81 1,405.81 12.8K
13:04 1,405.55 1,405.55 1,405.55 1,405.55 9.4K
13:05 1,405.44 1,405.44 1,405.44 1,405.44 24.2K
13:06 1,404.47 1,404.47 1,404.47 1,404.47 49.6K
13:07 1,403.36 1,403.36 1,403.36 1,403.36 42.4K
13:08 1,403.39 1,403.39 1,403.39 1,403.39 40.5K
13:09 1,403.65 1,403.65 1,403.65 1,403.65 21.9K
13:10 1,403.16 1,403.16 1,403.16 1,403.16 17.7K
13:11 1,403.34 1,403.34 1,403.34 1,403.34 7.7K
13:12 1,403.57 1,403.57 1,403.57 1,403.57 8.1K
13:13 1,403.74 1,403.74 1,403.74 1,403.74 7.5K
13:14 1,403.92 1,403.92 1,403.92 1,403.92 11.6K
13:15 1,404.25 1,404.25 1,404.25 1,404.25 9.3K
13:16 1,403.86 1,403.86 1,403.86 1,403.86 12.9K
13:17 1,403.79 1,403.79 1,403.79 1,403.79 8.2K
13:18 1,404.33 1,404.33 1,404.33 1,404.33 9.1K
13:19 1,404.46 1,404.46 1,404.46 1,404.46 38.6K
13:20 1,404.50 1,404.50 1,404.50 1,404.50 10.5K
13:21 1,404.55 1,404.55 1,404.55 1,404.55 14.6K
13:22 1,404.79 1,404.79 1,404.79 1,404.79 18.5K
13:23 1,404.76 1,404.76 1,404.76 1,404.76 6.0K
13:24 1,404.46 1,404.46 1,404.46 1,404.46 9.3K
13:25 1,404.41 1,404.41 1,404.41 1,404.41 33.3K
13:26 1,404.44 1,404.44 1,404.44 1,404.44 8.5K
13:27 1,404.63 1,404.63 1,404.63 1,404.63 321.8K
13:28 1,405.10 1,405.10 1,405.10 1,405.10 9.9K
13:29 1,404.93 1,404.93 1,404.93 1,404.93 23.5K
13:30 1,404.66 1,404.66 1,404.66 1,404.66 7.9K
13:31 1,404.67 1,404.67 1,404.67 1,404.67 9.2K
13:32 1,404.63 1,404.63 1,404.63 1,404.63 36.3K
13:33 1,404.44 1,404.44 1,404.44 1,404.44 45.2K
13:34 1,404.94 1,404.94 1,404.94 1,404.94 27.4K
13:35 1,404.86 1,404.86 1,404.86 1,404.86 23.8K
13:36 1,404.70 1,404.70 1,404.70 1,404.70 9.0K
13:37 1,404.95 1,404.95 1,404.95 1,404.95 8.2K
13:38 1,405.15 1,405.15 1,405.15 1,405.15 12.9K
13:39 1,404.96 1,404.96 1,404.96 1,404.96 16.9K
13:40 1,405.06 1,405.06 1,405.06 1,405.06 3.3K
13:41 1,404.93 1,404.93 1,404.93 1,404.93 10.2K
13:42 1,405.25 1,405.25 1,405.25 1,405.25 5.0K
13:43 1,405.10 1,405.10 1,405.10 1,405.10 11.1K
13:44 1,404.53 1,404.53 1,404.53 1,404.53 6.0K
13:45 1,404.70 1,404.70 1,404.70 1,404.70 7.8K
13:46 1,404.48 1,404.48 1,404.48 1,404.48 11.4K
13:47 1,404.89 1,404.89 1,404.89 1,404.89 13.1K
13:48 1,404.65 1,404.65 1,404.65 1,404.65 12.3K
13:49 1,405.02 1,405.02 1,405.02 1,405.02 10.9K
13:50 1,405.08 1,405.08 1,405.08 1,405.08 12.3K
13:51 1,404.57 1,404.57 1,404.57 1,404.57 15.3K
13:52 1,404.37 1,404.37 1,404.37 1,404.37 11.0K
13:53 1,404.15 1,404.15 1,404.15 1,404.15 5.2K
13:54 1,403.84 1,403.84 1,403.84 1,403.84 29.3K
13:55 1,404.65 1,404.65 1,404.65 1,404.65 9.1K
13:56 1,404.78 1,404.78 1,404.78 1,404.78 24.7K
13:57 1,404.97 1,404.97 1,404.97 1,404.97 29.9K
13:58 1,405.21 1,405.21 1,405.21 1,405.21 11.9K
13:59 1,405.30 1,405.30 1,405.30 1,405.30 20.9K
14:00 1,405.00 1,405.00 1,405.00 1,405.00 32.3K
14:01 1,404.75 1,404.75 1,404.75 1,404.75 20.6K
14:02 1,404.74 1,404.74 1,404.74 1,404.74 29.4K
14:03 1,405.00 1,405.00 1,405.00 1,405.00 22.7K
14:04 1,404.69 1,404.69 1,404.69 1,404.69 3.5K
14:05 1,404.86 1,404.86 1,404.86 1,404.86 6.4K
14:06 1,405.07 1,405.07 1,405.07 1,405.07 167.2K
14:07 1,405.46 1,405.46 1,405.46 1,405.46 12.9K
14:08 1,405.06 1,405.06 1,405.06 1,405.06 34.7K
14:09 1,405.26 1,405.26 1,405.26 1,405.26 21.5K
14:10 1,405.42 1,405.42 1,405.42 1,405.42 20.0K
14:11 1,405.03 1,405.03 1,405.03 1,405.03 21.2K
14:12 1,404.99 1,404.99 1,404.99 1,404.99 5.1K
14:13 1,405.16 1,405.16 1,405.16 1,405.16 8.4K
14:14 1,405.28 1,405.28 1,405.28 1,405.28 8.5K
14:15 1,405.19 1,405.19 1,405.19 1,405.19 15.8K
14:16 1,404.79 1,404.79 1,404.79 1,404.79 25.0K
14:17 1,404.82 1,404.82 1,404.82 1,404.82 25.7K
14:18 1,404.63 1,404.63 1,404.63 1,404.63 51.3K
14:19 1,404.45 1,404.45 1,404.45 1,404.45 15.5K
14:20 1,404.98 1,404.98 1,404.98 1,404.98 70.7K
14:21 1,406.23 1,406.23 1,406.23 1,406.23 34.2K
14:22 1,406.36 1,406.36 1,406.36 1,406.36 20.5K
14:23 1,406.12 1,406.12 1,406.12 1,406.12 13.7K
14:24 1,406.06 1,406.06 1,406.06 1,406.06 30.5K
14:25 1,406.63 1,406.63 1,406.63 1,406.63 34.5K
14:26 1,406.79 1,406.79 1,406.79 1,406.79 9.1K
14:27 1,407.07 1,407.07 1,407.07 1,407.07 7.9K
14:28 1,407.39 1,407.39 1,407.39 1,407.39 33.2K
14:29 1,407.28 1,407.28 1,407.28 1,407.28 44.6K
14:30 1,407.46 1,407.46 1,407.46 1,407.46 16.5K
14:31 1,407.67 1,407.67 1,407.67 1,407.67 18.7K
14:32 1,408.27 1,408.27 1,408.27 1,408.27 31.3K
14:33 1,408.38 1,408.38 1,408.38 1,408.38 19.3K
14:34 1,408.57 1,408.57 1,408.57 1,408.57 13.6K
14:35 1,408.95 1,408.95 1,408.95 1,408.95 10.2K
14:36 1,408.96 1,408.96 1,408.96 1,408.96 12.0K
14:37 1,408.91 1,408.91 1,408.91 1,408.91 20.7K
14:38 1,408.73 1,408.73 1,408.73 1,408.73 16.0K
14:39 1,408.78 1,408.78 1,408.78 1,408.78 48.6K
14:40 1,409.40 1,409.40 1,409.40 1,409.40 49.7K
14:41 1,409.33 1,409.33 1,409.33 1,409.33 50.5K
14:42 1,408.76 1,408.76 1,408.76 1,408.76 21.5K
14:43 1,408.17 1,408.17 1,408.17 1,408.17 31.0K
14:44 1,408.54 1,408.54 1,408.54 1,408.54 15.6K
14:45 1,408.55 1,408.55 1,408.55 1,408.55 32.3K
14:46 1,408.32 1,408.32 1,408.32 1,408.32 66.4K
14:47 1,408.78 1,408.78 1,408.78 1,408.78 23.8K
14:48 1,408.52 1,408.52 1,408.52 1,408.52 22.0K
14:49 1,408.96 1,408.96 1,408.96 1,408.96 8.8K
14:50 1,408.48 1,408.48 1,408.48 1,408.48 34.0K
14:51 1,408.89 1,408.89 1,408.89 1,408.89 8.7K
14:52 1,407.74 1,407.74 1,407.74 1,407.74 17.0K
14:53 1,408.08 1,408.08 1,408.08 1,408.08 7.0K
14:54 1,408.29 1,408.29 1,408.29 1,408.29 45.5K
14:55 1,408.11 1,408.11 1,408.11 1,408.11 8.4K
14:56 1,408.45 1,408.45 1,408.45 1,408.45 11.5K
14:57 1,407.03 1,407.03 1,407.03 1,407.03 13.5K
14:58 1,406.81 1,406.81 1,406.81 1,406.81 15.1K
14:59 1,407.05 1,407.05 1,407.05 1,407.05 27.5K
15:00 1,407.06 1,407.06 1,407.06 1,407.06 10.8K
15:01 1,406.70 1,406.70 1,406.70 1,406.70 7.3K
15:02 1,407.14 1,407.14 1,407.14 1,407.14 32.4K
15:03 1,406.71 1,406.71 1,406.71 1,406.71 20.3K
15:04 1,407.57 1,407.57 1,407.57 1,407.57 11.0K
15:05 1,407.57 1,407.57 1,407.57 1,407.57 35.2K
15:06 1,408.03 1,408.03 1,408.03 1,408.03 27.6K
15:07 1,408.81 1,408.81 1,408.81 1,408.81 14.9K
15:08 1,409.54 1,409.54 1,409.54 1,409.54 12.3K
15:09 1,408.88 1,408.88 1,408.88 1,408.88 19.1K
15:10 1,409.13 1,409.13 1,409.13 1,409.13 35.4K
15:11 1,408.58 1,408.58 1,408.58 1,408.58 29.1K
15:12 1,408.86 1,408.86 1,408.86 1,408.86 12.6K
15:13 1,409.05 1,409.05 1,409.05 1,409.05 14.0K
15:14 1,409.11 1,409.11 1,409.11 1,409.11 15.5K
15:15 1,408.97 1,408.97 1,408.97 1,408.97 22.1K
15:16 1,409.09 1,409.09 1,409.09 1,409.09 7.4K
15:17 1,409.20 1,409.20 1,409.20 1,409.20 20.1K
15:18 1,409.37 1,409.37 1,409.37 1,409.37 16.4K
15:19 1,409.81 1,409.81 1,409.81 1,409.81 22.1K
15:20 1,409.79 1,409.79 1,409.79 1,409.79 14.7K
15:21 1,410.04 1,410.04 1,410.04 1,410.04 7.9K
15:22 1,410.23 1,410.23 1,410.23 1,410.23 22.8K
15:23 1,410.08 1,410.08 1,410.08 1,410.08 10.5K
15:24 1,409.65 1,409.65 1,409.65 1,409.65 55.6K
15:25 1,409.02 1,409.02 1,409.02 1,409.02 28.8K
15:26 1,408.26 1,408.26 1,408.26 1,408.26 34.7K
15:27 1,407.56 1,407.56 1,407.56 1,407.56 15.9K
15:28 1,406.37 1,406.37 1,406.37 1,406.37 111.1K
15:29 1,406.85 1,406.85 1,406.85 1,406.85 31.9K
15:30 1,404.49 1,404.49 1,404.49 1,404.49 70.3K
15:31 1,405.62 1,405.62 1,405.62 1,405.62 81.8K
15:32 1,406.87 1,406.87 1,406.87 1,406.87 53.9K
15:33 1,404.14 1,404.14 1,404.14 1,404.14 49.3K
15:34 1,402.69 1,402.69 1,402.69 1,402.69 42.7K
15:35 1,401.86 1,401.86 1,401.86 1,401.86 74.2K
15:36 1,402.08 1,402.08 1,402.08 1,402.08 37.9K
15:37 1,401.85 1,401.85 1,401.85 1,401.85 27.3K
15:38 1,402.77 1,402.77 1,402.77 1,402.77 65.5K
15:39 1,402.92 1,402.92 1,402.92 1,402.92 31.7K
15:40 1,401.88 1,401.88 1,401.88 1,401.88 35.9K
15:41 1,403.98 1,403.98 1,403.98 1,403.98 49.0K
15:42 1,402.87 1,402.87 1,402.87 1,402.87 59.7K
15:43 1,403.62 1,403.62 1,403.62 1,403.62 86.5K
15:44 1,402.88 1,402.88 1,402.88 1,402.88 56.8K
15:45 1,401.86 1,401.86 1,401.86 1,401.86 79.0K
15:46 1,401.85 1,401.85 1,401.85 1,401.85 43.9K
15:47 1,401.25 1,401.25 1,401.25 1,401.25 257.5K
15:48 1,401.02 1,401.02 1,401.02 1,401.02 54.1K
15:49 1,401.87 1,401.87 1,401.87 1,401.87 42.8K
15:50 1,401.61 1,401.61 1,401.61 1,401.61 33.2K
15:51 1,402.36 1,402.36 1,402.36 1,402.36 45.2K
15:52 1,402.39 1,402.39 1,402.39 1,402.39 24.8K
15:53 1,402.32 1,402.32 1,402.32 1,402.32 40.0K
15:54 1,401.69 1,401.69 1,401.69 1,401.69 122.6K
15:55 1,401.44 1,401.44 1,401.44 1,401.44 76.2K
15:56 1,401.14 1,401.14 1,401.14 1,401.14 48.4K
15:57 1,399.87 1,399.87 1,399.87 1,399.87 91.2K
15:58 1,398.30 1,398.30 1,398.30 1,398.30 65.8K
15:59 1,396.48 1,396.48 1,396.48 1,396.48 66.7K
16:00 1,396.07 1,396.07 1,396.07 1,396.07 255.6K
16:01 1,397.72 1,397.72 1,397.72 1,397.72 103.3K
16:02 1,399.48 1,399.48 1,399.48 1,399.48 77.7K
16:03 1,399.21 1,399.21 1,399.21 1,399.21 97.6K
16:04 1,400.15 1,400.15 1,400.15 1,400.15 21.6K
16:05 1,399.46 1,399.46 1,399.46 1,399.46 52.7K
16:06 1,400.30 1,400.30 1,400.30 1,400.30 48.6K
16:07 1,400.12 1,400.12 1,400.12 1,400.12 21.7K
16:08 1,401.31 1,401.31 1,401.31 1,401.31 40.0K
16:09 1,402.08 1,402.08 1,402.08 1,402.08 53.8K
16:10 1,401.27 1,401.27 1,401.27 1,401.27 40.6K
16:11 1,401.59 1,401.59 1,401.59 1,401.59 79.1K
16:12 1,401.15 1,401.15 1,401.15 1,401.15 23.7K
16:13 1,401.18 1,401.18 1,401.18 1,401.18 14.0K
16:14 1,401.81 1,401.81 1,401.81 1,401.81 19.9K
16:15 1,401.37 1,401.37 1,401.37 1,401.37 191.0K
16:16 1,400.94 1,400.94 1,400.94 1,400.94 100.0K
16:17 1,401.02 1,401.02 1,401.02 1,401.02 33.2K
16:18 1,400.90 1,400.90 1,400.90 1,400.90 30.7K
16:19 1,401.44 1,401.44 1,401.44 1,401.44 12.0K
16:20 1,401.55 1,401.55 1,401.55 1,401.55 33.1K
16:21 1,401.97 1,401.97 1,401.97 1,401.97 15.5K
16:22 1,402.34 1,402.34 1,402.34 1,402.34 36.5K
16:23 1,402.62 1,402.62 1,402.62 1,402.62 27.4K
16:24 1,402.66 1,402.66 1,402.66 1,402.66 44.8K
16:25 1,402.63 1,402.63 1,402.63 1,402.63 248.0K
16:26 1,403.10 1,403.10 1,403.10 1,403.10 26.8K
16:27 1,403.22 1,403.22 1,403.22 1,403.22 36.3K
16:28 1,403.58 1,403.58 1,403.58 1,403.58 30.5K
16:29 1,403.40 1,403.40 1,403.40 1,403.40 37.9K
16:30 1,402.93 1,402.93 1,402.93 1,402.93 19.4K
16:31 1,402.74 1,402.74 1,402.74 1,402.74 20.0K
16:32 1,402.23 1,402.23 1,402.23 1,402.23 21.0K
16:33 1,402.56 1,402.56 1,402.56 1,402.56 36.4K
16:34 1,402.61 1,402.61 1,402.61 1,402.61 28.8K
16:35 1,402.78 1,402.78 1,402.78 1,402.78 43.8K
16:36 1,403.29 1,403.29 1,403.29 1,403.29 51.1K
16:37 1,403.46 1,403.46 1,403.46 1,403.46 17.0K
16:38 1,402.79 1,402.79 1,402.79 1,402.79 28.8K
16:39 1,401.99 1,401.99 1,401.99 1,401.99 22.2K
16:40 1,401.70 1,401.70 1,401.70 1,401.70 52.8K
16:41 1,402.29 1,402.29 1,402.29 1,402.29 23.0K
16:42 1,402.77 1,402.77 1,402.77 1,402.77 21.4K
16:43 1,403.50 1,403.50 1,403.50 1,403.50 25.9K
16:44 1,404.22 1,404.22 1,404.22 1,404.22 26.7K
16:45 1,404.31 1,404.31 1,404.31 1,404.31 18.4K
16:46 1,405.15 1,405.15 1,405.15 1,405.15 39.0K
16:47 1,404.40 1,404.40 1,404.40 1,404.40 69.3K
16:48 1,404.71 1,404.71 1,404.71 1,404.71 19.3K
16:49 1,405.71 1,405.71 1,405.71 1,405.71 44.3K
16:50 1,405.88 1,405.88 1,405.88 1,405.88 46.1K
16:51 1,405.67 1,405.67 1,405.67 1,405.67 34.6K
16:52 1,405.69 1,405.69 1,405.69 1,405.69 61.9K
16:53 1,405.53 1,405.53 1,405.53 1,405.53 83.5K
16:54 1,404.47 1,404.47 1,404.47 1,404.47 48.0K
16:55 1,404.28 1,404.28 1,404.28 1,404.28 45.1K
16:59 1,402.61 1,402.61 1,402.61 1,402.61 5,013.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし