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 1,404.97 1,404.97 1,404.97 1,404.97 921.4K
09:01 1,405.69 1,405.69 1,405.69 1,405.69 79.0K
09:02 1,403.56 1,403.56 1,403.56 1,403.56 71.6K
09:03 1,404.75 1,404.75 1,404.75 1,404.75 105.9K
09:04 1,404.87 1,404.87 1,404.87 1,404.87 51.8K
09:05 1,405.45 1,405.45 1,405.45 1,405.45 323.4K
09:06 1,405.36 1,405.36 1,405.36 1,405.36 58.7K
09:07 1,406.55 1,406.55 1,406.55 1,406.55 113.9K
09:08 1,405.50 1,405.50 1,405.50 1,405.50 44.8K
09:09 1,405.18 1,405.18 1,405.18 1,405.18 43.0K
09:10 1,403.98 1,403.98 1,403.98 1,403.98 34.3K
09:11 1,403.21 1,403.21 1,403.21 1,403.21 33.7K
09:12 1,404.17 1,404.17 1,404.17 1,404.17 829.3K
09:13 1,405.36 1,405.36 1,405.36 1,405.36 165.8K
09:14 1,406.44 1,406.44 1,406.44 1,406.44 703.8K
09:15 1,406.97 1,406.97 1,406.97 1,406.97 71.9K
09:16 1,406.21 1,406.21 1,406.21 1,406.21 34.5K
09:17 1,407.13 1,407.13 1,407.13 1,407.13 21.6K
09:18 1,407.04 1,407.04 1,407.04 1,407.04 34.2K
09:19 1,408.00 1,408.00 1,408.00 1,408.00 33.2K
09:20 1,408.55 1,408.55 1,408.55 1,408.55 29.1K
09:21 1,408.72 1,408.72 1,408.72 1,408.72 61.8K
09:22 1,409.77 1,409.77 1,409.77 1,409.77 475.2K
09:23 1,411.01 1,411.01 1,411.01 1,411.01 77.8K
09:24 1,409.94 1,409.94 1,409.94 1,409.94 29.6K
09:25 1,410.29 1,410.29 1,410.29 1,410.29 20.9K
09:26 1,410.81 1,410.81 1,410.81 1,410.81 31.1K
09:27 1,410.92 1,410.92 1,410.92 1,410.92 16.8K
09:28 1,411.37 1,411.37 1,411.37 1,411.37 19.2K
09:29 1,411.68 1,411.68 1,411.68 1,411.68 34.6K
09:30 1,411.73 1,411.73 1,411.73 1,411.73 83.5K
09:31 1,411.86 1,411.86 1,411.86 1,411.86 73.2K
09:32 1,410.45 1,410.45 1,410.45 1,410.45 85.4K
09:33 1,410.46 1,410.46 1,410.46 1,410.46 50.8K
09:34 1,410.19 1,410.19 1,410.19 1,410.19 19.0K
09:35 1,410.63 1,410.63 1,410.63 1,410.63 33.8K
09:36 1,410.44 1,410.44 1,410.44 1,410.44 39.7K
09:37 1,409.27 1,409.27 1,409.27 1,409.27 42.1K
09:38 1,408.98 1,408.98 1,408.98 1,408.98 25.4K
09:39 1,408.83 1,408.83 1,408.83 1,408.83 38.7K
09:40 1,408.82 1,408.82 1,408.82 1,408.82 28.7K
09:41 1,408.19 1,408.19 1,408.19 1,408.19 36.0K
09:42 1,408.96 1,408.96 1,408.96 1,408.96 11.4K
09:43 1,409.13 1,409.13 1,409.13 1,409.13 220.3K
09:44 1,408.58 1,408.58 1,408.58 1,408.58 23.4K
09:45 1,408.35 1,408.35 1,408.35 1,408.35 42.2K
09:46 1,408.22 1,408.22 1,408.22 1,408.22 24.6K
09:47 1,408.35 1,408.35 1,408.35 1,408.35 21.0K
09:48 1,408.30 1,408.30 1,408.30 1,408.30 173.0K
09:49 1,408.39 1,408.39 1,408.39 1,408.39 40.7K
09:50 1,408.66 1,408.66 1,408.66 1,408.66 19.8K
09:51 1,408.79 1,408.79 1,408.79 1,408.79 17.5K
09:52 1,409.56 1,409.56 1,409.56 1,409.56 183.5K
09:53 1,409.79 1,409.79 1,409.79 1,409.79 20.7K
09:54 1,409.61 1,409.61 1,409.61 1,409.61 40.4K
09:55 1,409.49 1,409.49 1,409.49 1,409.49 28.8K
09:56 1,410.34 1,410.34 1,410.34 1,410.34 52.4K
09:57 1,410.65 1,410.65 1,410.65 1,410.65 27.6K
09:58 1,411.77 1,411.77 1,411.77 1,411.77 41.0K
09:59 1,412.35 1,412.35 1,412.35 1,412.35 66.2K
10:00 1,411.86 1,411.86 1,411.86 1,411.86 33.0K
10:01 1,412.10 1,412.10 1,412.10 1,412.10 16.2K
10:02 1,412.98 1,412.98 1,412.98 1,412.98 292.2K
10:03 1,412.54 1,412.54 1,412.54 1,412.54 15.2K
10:04 1,412.42 1,412.42 1,412.42 1,412.42 19.2K
10:05 1,412.83 1,412.83 1,412.83 1,412.83 60.3K
10:06 1,412.92 1,412.92 1,412.92 1,412.92 444.9K
10:07 1,412.73 1,412.73 1,412.73 1,412.73 46.8K
10:08 1,412.56 1,412.56 1,412.56 1,412.56 70.7K
10:09 1,412.34 1,412.34 1,412.34 1,412.34 23.0K
10:10 1,411.86 1,411.86 1,411.86 1,411.86 35.3K
10:11 1,411.01 1,411.01 1,411.01 1,411.01 42.9K
10:12 1,410.65 1,410.65 1,410.65 1,410.65 15.6K
10:13 1,410.15 1,410.15 1,410.15 1,410.15 13.1K
10:14 1,410.16 1,410.16 1,410.16 1,410.16 14.9K
10:15 1,410.80 1,410.80 1,410.80 1,410.80 185.6K
10:16 1,410.82 1,410.82 1,410.82 1,410.82 15.0K
10:17 1,410.60 1,410.60 1,410.60 1,410.60 11.5K
10:18 1,410.29 1,410.29 1,410.29 1,410.29 16.8K
10:19 1,410.56 1,410.56 1,410.56 1,410.56 10.0K
10:20 1,410.73 1,410.73 1,410.73 1,410.73 33.1K
10:21 1,409.78 1,409.78 1,409.78 1,409.78 28.5K
10:22 1,409.78 1,409.78 1,409.78 1,409.78 24.6K
10:23 1,409.54 1,409.54 1,409.54 1,409.54 12.3K
10:24 1,409.96 1,409.96 1,409.96 1,409.96 19.8K
10:25 1,410.40 1,410.40 1,410.40 1,410.40 64.9K
10:26 1,410.74 1,410.74 1,410.74 1,410.74 72.7K
10:27 1,411.20 1,411.20 1,411.20 1,411.20 16.5K
10:28 1,411.46 1,411.46 1,411.46 1,411.46 8.8K
10:29 1,410.95 1,410.95 1,410.95 1,410.95 21.7K
10:30 1,411.56 1,411.56 1,411.56 1,411.56 7.7K
10:31 1,411.79 1,411.79 1,411.79 1,411.79 38.5K
10:32 1,411.72 1,411.72 1,411.72 1,411.72 13.9K
10:33 1,411.25 1,411.25 1,411.25 1,411.25 60.8K
10:34 1,411.90 1,411.90 1,411.90 1,411.90 45.9K
10:35 1,412.28 1,412.28 1,412.28 1,412.28 33.6K
10:36 1,412.43 1,412.43 1,412.43 1,412.43 16.3K
10:37 1,412.52 1,412.52 1,412.52 1,412.52 69.7K
10:38 1,412.52 1,412.52 1,412.52 1,412.52 105.0K
10:39 1,412.31 1,412.31 1,412.31 1,412.31 8.9K
10:40 1,412.76 1,412.76 1,412.76 1,412.76 43.4K
10:41 1,412.68 1,412.68 1,412.68 1,412.68 30.7K
10:42 1,412.55 1,412.55 1,412.55 1,412.55 6.5K
10:43 1,412.64 1,412.64 1,412.64 1,412.64 47.1K
10:44 1,413.73 1,413.73 1,413.73 1,413.73 25.0K
10:45 1,412.94 1,412.94 1,412.94 1,412.94 25.6K
10:46 1,413.05 1,413.05 1,413.05 1,413.05 16.4K
10:47 1,413.25 1,413.25 1,413.25 1,413.25 7.9K
10:48 1,413.51 1,413.51 1,413.51 1,413.51 32.4K
10:49 1,413.44 1,413.44 1,413.44 1,413.44 47.9K
10:50 1,413.74 1,413.74 1,413.74 1,413.74 21.3K
10:51 1,413.38 1,413.38 1,413.38 1,413.38 15.4K
10:52 1,413.30 1,413.30 1,413.30 1,413.30 18.9K
10:53 1,413.43 1,413.43 1,413.43 1,413.43 28.2K
10:54 1,413.63 1,413.63 1,413.63 1,413.63 20.9K
10:55 1,413.23 1,413.23 1,413.23 1,413.23 88.9K
10:56 1,412.94 1,412.94 1,412.94 1,412.94 7.0K
10:57 1,413.34 1,413.34 1,413.34 1,413.34 18.8K
10:58 1,413.39 1,413.39 1,413.39 1,413.39 20.9K
10:59 1,413.33 1,413.33 1,413.33 1,413.33 124.6K
11:00 1,413.68 1,413.68 1,413.68 1,413.68 20.0K
11:01 1,414.78 1,414.78 1,414.78 1,414.78 21.4K
11:02 1,414.57 1,414.57 1,414.57 1,414.57 48.3K
11:03 1,414.26 1,414.26 1,414.26 1,414.26 33.4K
11:04 1,413.62 1,413.62 1,413.62 1,413.62 14.7K
11:05 1,414.14 1,414.14 1,414.14 1,414.14 22.0K
11:06 1,414.46 1,414.46 1,414.46 1,414.46 51.2K
11:07 1,413.98 1,413.98 1,413.98 1,413.98 8.8K
11:08 1,413.35 1,413.35 1,413.35 1,413.35 4.8K
11:09 1,414.07 1,414.07 1,414.07 1,414.07 13.9K
11:10 1,414.11 1,414.11 1,414.11 1,414.11 9.4K
11:11 1,414.94 1,414.94 1,414.94 1,414.94 19.8K
11:12 1,415.04 1,415.04 1,415.04 1,415.04 25.2K
11:13 1,414.60 1,414.60 1,414.60 1,414.60 9.9K
11:14 1,414.49 1,414.49 1,414.49 1,414.49 14.7K
11:15 1,414.58 1,414.58 1,414.58 1,414.58 189.8K
11:16 1,414.73 1,414.73 1,414.73 1,414.73 17.7K
11:17 1,414.68 1,414.68 1,414.68 1,414.68 55.8K
11:18 1,413.90 1,413.90 1,413.90 1,413.90 13.5K
11:19 1,414.14 1,414.14 1,414.14 1,414.14 39.3K
11:20 1,413.55 1,413.55 1,413.55 1,413.55 39.7K
11:21 1,413.51 1,413.51 1,413.51 1,413.51 71.3K
11:22 1,413.59 1,413.59 1,413.59 1,413.59 10.8K
11:23 1,413.80 1,413.80 1,413.80 1,413.80 10.9K
11:24 1,413.55 1,413.55 1,413.55 1,413.55 23.0K
11:25 1,413.79 1,413.79 1,413.79 1,413.79 22.7K
11:26 1,413.91 1,413.91 1,413.91 1,413.91 57.5K
11:27 1,413.47 1,413.47 1,413.47 1,413.47 42.0K
11:28 1,414.09 1,414.09 1,414.09 1,414.09 108.0K
11:29 1,414.60 1,414.60 1,414.60 1,414.60 15.1K
11:30 1,414.87 1,414.87 1,414.87 1,414.87 342.5K
11:31 1,414.75 1,414.75 1,414.75 1,414.75 17.0K
11:32 1,414.91 1,414.91 1,414.91 1,414.91 11.6K
11:33 1,414.50 1,414.50 1,414.50 1,414.50 16.8K
11:34 1,414.50 1,414.50 1,414.50 1,414.50 11.5K
11:35 1,414.59 1,414.59 1,414.59 1,414.59 14.4K
11:36 1,414.28 1,414.28 1,414.28 1,414.28 35.3K
11:37 1,413.92 1,413.92 1,413.92 1,413.92 9.8K
11:38 1,413.65 1,413.65 1,413.65 1,413.65 27.7K
11:39 1,413.78 1,413.78 1,413.78 1,413.78 13.2K
11:40 1,413.33 1,413.33 1,413.33 1,413.33 19.6K
11:41 1,412.98 1,412.98 1,412.98 1,412.98 19.7K
11:42 1,413.71 1,413.71 1,413.71 1,413.71 38.8K
11:43 1,413.77 1,413.77 1,413.77 1,413.77 8.0K
11:44 1,413.62 1,413.62 1,413.62 1,413.62 9.4K
11:45 1,413.39 1,413.39 1,413.39 1,413.39 22.3K
11:46 1,412.98 1,412.98 1,412.98 1,412.98 25.6K
11:47 1,412.53 1,412.53 1,412.53 1,412.53 24.3K
11:48 1,411.40 1,411.40 1,411.40 1,411.40 20.9K
11:49 1,410.54 1,410.54 1,410.54 1,410.54 13.3K
11:50 1,409.98 1,409.98 1,409.98 1,409.98 41.3K
11:51 1,410.53 1,410.53 1,410.53 1,410.53 17.6K
11:52 1,410.38 1,410.38 1,410.38 1,410.38 27.5K
11:53 1,410.51 1,410.51 1,410.51 1,410.51 11.9K
11:54 1,410.49 1,410.49 1,410.49 1,410.49 7.9K
11:55 1,409.73 1,409.73 1,409.73 1,409.73 26.4K
11:56 1,409.32 1,409.32 1,409.32 1,409.32 34.9K
11:57 1,409.01 1,409.01 1,409.01 1,409.01 19.3K
11:58 1,409.54 1,409.54 1,409.54 1,409.54 8.6K
11:59 1,409.00 1,409.00 1,409.00 1,409.00 31.2K
12:00 1,409.32 1,409.32 1,409.32 1,409.32 10.0K
12:01 1,409.92 1,409.92 1,409.92 1,409.92 20.7K
12:02 1,410.46 1,410.46 1,410.46 1,410.46 10.1K
12:03 1,410.41 1,410.41 1,410.41 1,410.41 7.6K
12:04 1,410.43 1,410.43 1,410.43 1,410.43 22.9K
12:05 1,410.45 1,410.45 1,410.45 1,410.45 13.8K
12:06 1,409.98 1,409.98 1,409.98 1,409.98 51.2K
12:07 1,409.77 1,409.77 1,409.77 1,409.77 13.6K
12:08 1,410.51 1,410.51 1,410.51 1,410.51 15.3K
12:09 1,410.25 1,410.25 1,410.25 1,410.25 102.9K
12:10 1,410.17 1,410.17 1,410.17 1,410.17 8.0K
12:11 1,409.41 1,409.41 1,409.41 1,409.41 24.0K
12:12 1,409.41 1,409.41 1,409.41 1,409.41 9.4K
12:13 1,408.51 1,408.51 1,408.51 1,408.51 37.0K
12:14 1,409.18 1,409.18 1,409.18 1,409.18 5.6K
12:15 1,408.82 1,408.82 1,408.82 1,408.82 124.7K
12:16 1,408.89 1,408.89 1,408.89 1,408.89 10.6K
12:17 1,409.01 1,409.01 1,409.01 1,409.01 9.8K
12:18 1,408.93 1,408.93 1,408.93 1,408.93 3.4K
12:19 1,408.89 1,408.89 1,408.89 1,408.89 14.6K
12:20 1,408.77 1,408.77 1,408.77 1,408.77 27.0K
12:21 1,407.83 1,407.83 1,407.83 1,407.83 18.4K
12:22 1,407.88 1,407.88 1,407.88 1,407.88 5.5K
12:23 1,407.60 1,407.60 1,407.60 1,407.60 11.5K
12:24 1,407.18 1,407.18 1,407.18 1,407.18 2.3K
12:25 1,407.58 1,407.58 1,407.58 1,407.58 22.0K
12:26 1,408.15 1,408.15 1,408.15 1,408.15 26.4K
12:27 1,408.48 1,408.48 1,408.48 1,408.48 23.7K
12:28 1,408.22 1,408.22 1,408.22 1,408.22 22.5K
12:29 1,408.24 1,408.24 1,408.24 1,408.24 21.5K
12:30 1,408.32 1,408.32 1,408.32 1,408.32 7.5K
12:31 1,407.51 1,407.51 1,407.51 1,407.51 13.9K
12:32 1,407.42 1,407.42 1,407.42 1,407.42 19.4K
12:33 1,407.42 1,407.42 1,407.42 1,407.42 2.5K
12:34 1,407.25 1,407.25 1,407.25 1,407.25 7.6K
12:35 1,407.52 1,407.52 1,407.52 1,407.52 19.8K
12:36 1,407.63 1,407.63 1,407.63 1,407.63 6.8K
12:37 1,407.77 1,407.77 1,407.77 1,407.77 5.0K
12:38 1,408.01 1,408.01 1,408.01 1,408.01 16.7K
12:39 1,407.56 1,407.56 1,407.56 1,407.56 5.4K
12:40 1,407.64 1,407.64 1,407.64 1,407.64 5.5K
12:41 1,407.81 1,407.81 1,407.81 1,407.81 6.7K
12:42 1,407.90 1,407.90 1,407.90 1,407.90 9.7K
12:43 1,408.00 1,408.00 1,408.00 1,408.00 82.4K
12:44 1,407.81 1,407.81 1,407.81 1,407.81 31.5K
12:45 1,407.14 1,407.14 1,407.14 1,407.14 9.8K
12:46 1,406.83 1,406.83 1,406.83 1,406.83 5.0K
12:47 1,406.42 1,406.42 1,406.42 1,406.42 10.6K
12:48 1,406.27 1,406.27 1,406.27 1,406.27 15.4K
12:49 1,406.68 1,406.68 1,406.68 1,406.68 135.3K
12:50 1,406.30 1,406.30 1,406.30 1,406.30 24.0K
12:51 1,406.66 1,406.66 1,406.66 1,406.66 16.7K
12:52 1,406.10 1,406.10 1,406.10 1,406.10 14.9K
12:53 1,406.17 1,406.17 1,406.17 1,406.17 31.2K
12:54 1,405.79 1,405.79 1,405.79 1,405.79 153.5K
12:55 1,405.15 1,405.15 1,405.15 1,405.15 15.9K
12:56 1,405.70 1,405.70 1,405.70 1,405.70 40.5K
12:57 1,405.32 1,405.32 1,405.32 1,405.32 38.8K
12:58 1,405.61 1,405.61 1,405.61 1,405.61 5.1K
12:59 1,405.51 1,405.51 1,405.51 1,405.51 8.0K
13:00 1,405.25 1,405.25 1,405.25 1,405.25 10.1K
13:01 1,405.08 1,405.08 1,405.08 1,405.08 37.3K
13:02 1,404.92 1,404.92 1,404.92 1,404.92 29.1K
13:03 1,405.43 1,405.43 1,405.43 1,405.43 31.3K
13:04 1,405.26 1,405.26 1,405.26 1,405.26 12.4K
13:05 1,405.03 1,405.03 1,405.03 1,405.03 11.6K
13:06 1,404.74 1,404.74 1,404.74 1,404.74 24.0K
13:07 1,405.11 1,405.11 1,405.11 1,405.11 23.9K
13:08 1,405.66 1,405.66 1,405.66 1,405.66 130.1K
13:09 1,405.60 1,405.60 1,405.60 1,405.60 9.5K
13:10 1,405.26 1,405.26 1,405.26 1,405.26 23.9K
13:11 1,405.23 1,405.23 1,405.23 1,405.23 10.9K
13:12 1,405.14 1,405.14 1,405.14 1,405.14 14.2K
13:13 1,405.58 1,405.58 1,405.58 1,405.58 13.5K
13:14 1,405.49 1,405.49 1,405.49 1,405.49 24.2K
13:15 1,406.42 1,406.42 1,406.42 1,406.42 12.3K
13:16 1,406.15 1,406.15 1,406.15 1,406.15 4.4K
13:17 1,406.02 1,406.02 1,406.02 1,406.02 7.1K
13:18 1,406.40 1,406.40 1,406.40 1,406.40 15.5K
13:19 1,406.36 1,406.36 1,406.36 1,406.36 7.4K
13:20 1,405.98 1,405.98 1,405.98 1,405.98 19.3K
13:21 1,406.54 1,406.54 1,406.54 1,406.54 6.6K
13:22 1,406.17 1,406.17 1,406.17 1,406.17 12.7K
13:23 1,406.31 1,406.31 1,406.31 1,406.31 9.1K
13:24 1,406.41 1,406.41 1,406.41 1,406.41 13.2K
13:25 1,406.41 1,406.41 1,406.41 1,406.41 7.6K
13:26 1,406.65 1,406.65 1,406.65 1,406.65 4.9K
13:27 1,406.50 1,406.50 1,406.50 1,406.50 13.6K
13:28 1,406.49 1,406.49 1,406.49 1,406.49 7.4K
13:29 1,406.26 1,406.26 1,406.26 1,406.26 7.8K
13:30 1,406.65 1,406.65 1,406.65 1,406.65 6.2K
13:31 1,406.99 1,406.99 1,406.99 1,406.99 13.2K
13:32 1,407.49 1,407.49 1,407.49 1,407.49 16.2K
13:33 1,407.55 1,407.55 1,407.55 1,407.55 25.8K
13:34 1,407.75 1,407.75 1,407.75 1,407.75 6.2K
13:35 1,407.97 1,407.97 1,407.97 1,407.97 11.7K
13:36 1,408.00 1,408.00 1,408.00 1,408.00 5.6K
13:37 1,407.60 1,407.60 1,407.60 1,407.60 4.0K
13:38 1,408.00 1,408.00 1,408.00 1,408.00 7.6K
13:39 1,408.63 1,408.63 1,408.63 1,408.63 6.9K
13:40 1,408.84 1,408.84 1,408.84 1,408.84 20.3K
13:41 1,408.65 1,408.65 1,408.65 1,408.65 11.6K
13:42 1,409.01 1,409.01 1,409.01 1,409.01 15.8K
13:43 1,409.00 1,409.00 1,409.00 1,409.00 18.7K
13:44 1,409.11 1,409.11 1,409.11 1,409.11 6.3K
13:45 1,409.46 1,409.46 1,409.46 1,409.46 22.2K
13:46 1,409.43 1,409.43 1,409.43 1,409.43 26.0K
13:47 1,409.37 1,409.37 1,409.37 1,409.37 43.6K
13:48 1,409.31 1,409.31 1,409.31 1,409.31 10.2K
13:49 1,409.32 1,409.32 1,409.32 1,409.32 9.8K
13:50 1,409.32 1,409.32 1,409.32 1,409.32 11.5K
13:51 1,409.68 1,409.68 1,409.68 1,409.68 12.1K
13:52 1,409.67 1,409.67 1,409.67 1,409.67 28.7K
13:53 1,409.53 1,409.53 1,409.53 1,409.53 4.0K
13:54 1,409.19 1,409.19 1,409.19 1,409.19 8.1K
13:55 1,409.30 1,409.30 1,409.30 1,409.30 4.7K
13:56 1,409.51 1,409.51 1,409.51 1,409.51 5.4K
13:57 1,409.95 1,409.95 1,409.95 1,409.95 6.8K
13:58 1,409.41 1,409.41 1,409.41 1,409.41 11.7K
13:59 1,409.41 1,409.41 1,409.41 1,409.41 11.3K
14:00 1,408.98 1,408.98 1,408.98 1,408.98 21.0K
14:01 1,409.26 1,409.26 1,409.26 1,409.26 18.9K
14:02 1,408.94 1,408.94 1,408.94 1,408.94 12.6K
14:03 1,409.26 1,409.26 1,409.26 1,409.26 32.2K
14:04 1,409.30 1,409.30 1,409.30 1,409.30 13.5K
14:05 1,409.34 1,409.34 1,409.34 1,409.34 7.4K
14:06 1,409.56 1,409.56 1,409.56 1,409.56 31.3K
14:07 1,409.45 1,409.45 1,409.45 1,409.45 52.0K
14:08 1,409.35 1,409.35 1,409.35 1,409.35 10.6K
14:09 1,409.00 1,409.00 1,409.00 1,409.00 12.3K
14:10 1,408.82 1,408.82 1,408.82 1,408.82 15.0K
14:11 1,409.19 1,409.19 1,409.19 1,409.19 10.2K
14:12 1,409.12 1,409.12 1,409.12 1,409.12 6.5K
14:13 1,409.16 1,409.16 1,409.16 1,409.16 13.6K
14:14 1,408.49 1,408.49 1,408.49 1,408.49 55.7K
14:15 1,408.63 1,408.63 1,408.63 1,408.63 17.4K
14:16 1,408.43 1,408.43 1,408.43 1,408.43 17.9K
14:17 1,408.30 1,408.30 1,408.30 1,408.30 9.0K
14:18 1,408.71 1,408.71 1,408.71 1,408.71 20.9K
14:19 1,408.83 1,408.83 1,408.83 1,408.83 20.2K
14:20 1,408.65 1,408.65 1,408.65 1,408.65 16.1K
14:21 1,409.19 1,409.19 1,409.19 1,409.19 26.5K
14:22 1,408.34 1,408.34 1,408.34 1,408.34 20.7K
14:23 1,408.27 1,408.27 1,408.27 1,408.27 15.2K
14:24 1,408.35 1,408.35 1,408.35 1,408.35 5.0K
14:25 1,408.71 1,408.71 1,408.71 1,408.71 9.6K
14:26 1,408.54 1,408.54 1,408.54 1,408.54 9.6K
14:27 1,408.87 1,408.87 1,408.87 1,408.87 13.5K
14:28 1,408.93 1,408.93 1,408.93 1,408.93 12.4K
14:29 1,409.06 1,409.06 1,409.06 1,409.06 6.9K
14:30 1,408.58 1,408.58 1,408.58 1,408.58 10.7K
14:31 1,409.08 1,409.08 1,409.08 1,409.08 17.5K
14:32 1,409.26 1,409.26 1,409.26 1,409.26 27.5K
14:33 1,409.48 1,409.48 1,409.48 1,409.48 27.5K
14:34 1,409.45 1,409.45 1,409.45 1,409.45 8.8K
14:35 1,409.30 1,409.30 1,409.30 1,409.30 18.5K
14:36 1,409.15 1,409.15 1,409.15 1,409.15 8.4K
14:37 1,409.49 1,409.49 1,409.49 1,409.49 36.7K
14:38 1,410.31 1,410.31 1,410.31 1,410.31 6.6K
14:39 1,410.62 1,410.62 1,410.62 1,410.62 26.9K
14:40 1,410.37 1,410.37 1,410.37 1,410.37 8.1K
14:41 1,410.44 1,410.44 1,410.44 1,410.44 12.7K
14:42 1,410.19 1,410.19 1,410.19 1,410.19 19.0K
14:43 1,410.13 1,410.13 1,410.13 1,410.13 11.5K
14:44 1,409.72 1,409.72 1,409.72 1,409.72 6.8K
14:45 1,409.88 1,409.88 1,409.88 1,409.88 10.9K
14:46 1,410.00 1,410.00 1,410.00 1,410.00 11.3K
14:47 1,409.84 1,409.84 1,409.84 1,409.84 33.2K
14:48 1,409.80 1,409.80 1,409.80 1,409.80 10.3K
14:49 1,409.56 1,409.56 1,409.56 1,409.56 9.6K
14:50 1,409.57 1,409.57 1,409.57 1,409.57 19.2K
14:51 1,409.28 1,409.28 1,409.28 1,409.28 20.6K
14:52 1,409.26 1,409.26 1,409.26 1,409.26 13.9K
14:53 1,409.52 1,409.52 1,409.52 1,409.52 248.3K
14:54 1,410.32 1,410.32 1,410.32 1,410.32 20.9K
14:55 1,409.70 1,409.70 1,409.70 1,409.70 14.8K
14:56 1,409.52 1,409.52 1,409.52 1,409.52 14.3K
14:57 1,409.32 1,409.32 1,409.32 1,409.32 10.0K
14:58 1,410.26 1,410.26 1,410.26 1,410.26 10.7K
14:59 1,409.72 1,409.72 1,409.72 1,409.72 13.1K
15:00 1,410.33 1,410.33 1,410.33 1,410.33 13.3K
15:01 1,410.75 1,410.75 1,410.75 1,410.75 13.7K
15:02 1,410.42 1,410.42 1,410.42 1,410.42 11.4K
15:03 1,410.39 1,410.39 1,410.39 1,410.39 17.0K
15:04 1,410.24 1,410.24 1,410.24 1,410.24 16.6K
15:05 1,409.78 1,409.78 1,409.78 1,409.78 25.7K
15:06 1,410.22 1,410.22 1,410.22 1,410.22 11.1K
15:07 1,410.61 1,410.61 1,410.61 1,410.61 60.4K
15:08 1,410.78 1,410.78 1,410.78 1,410.78 7.4K
15:09 1,410.49 1,410.49 1,410.49 1,410.49 5.1K
15:10 1,409.77 1,409.77 1,409.77 1,409.77 50.9K
15:11 1,409.60 1,409.60 1,409.60 1,409.60 18.7K
15:12 1,410.12 1,410.12 1,410.12 1,410.12 9.3K
15:13 1,410.72 1,410.72 1,410.72 1,410.72 9.2K
15:14 1,410.48 1,410.48 1,410.48 1,410.48 19.6K
15:15 1,411.42 1,411.42 1,411.42 1,411.42 28.6K
15:16 1,411.65 1,411.65 1,411.65 1,411.65 13.4K
15:17 1,411.56 1,411.56 1,411.56 1,411.56 15.5K
15:18 1,411.22 1,411.22 1,411.22 1,411.22 13.1K
15:19 1,410.99 1,410.99 1,410.99 1,410.99 20.7K
15:20 1,410.52 1,410.52 1,410.52 1,410.52 12.9K
15:21 1,410.40 1,410.40 1,410.40 1,410.40 10.8K
15:22 1,410.22 1,410.22 1,410.22 1,410.22 79.2K
15:23 1,410.71 1,410.71 1,410.71 1,410.71 80.8K
15:24 1,410.40 1,410.40 1,410.40 1,410.40 50.4K
15:25 1,408.58 1,408.58 1,408.58 1,408.58 18.9K
15:26 1,409.03 1,409.03 1,409.03 1,409.03 27.9K
15:27 1,408.99 1,408.99 1,408.99 1,408.99 13.5K
15:28 1,408.79 1,408.79 1,408.79 1,408.79 36.3K
15:29 1,408.53 1,408.53 1,408.53 1,408.53 113.6K
15:30 1,409.14 1,409.14 1,409.14 1,409.14 29.9K
15:31 1,409.60 1,409.60 1,409.60 1,409.60 28.8K
15:32 1,408.65 1,408.65 1,408.65 1,408.65 40.3K
15:33 1,410.79 1,410.79 1,410.79 1,410.79 29.7K
15:34 1,410.97 1,410.97 1,410.97 1,410.97 92.4K
15:35 1,412.54 1,412.54 1,412.54 1,412.54 44.7K
15:36 1,413.46 1,413.46 1,413.46 1,413.46 80.9K
15:37 1,414.54 1,414.54 1,414.54 1,414.54 52.9K
15:38 1,414.15 1,414.15 1,414.15 1,414.15 28.3K
15:39 1,414.66 1,414.66 1,414.66 1,414.66 69.9K
15:40 1,414.30 1,414.30 1,414.30 1,414.30 37.4K
15:41 1,415.04 1,415.04 1,415.04 1,415.04 57.5K
15:42 1,414.70 1,414.70 1,414.70 1,414.70 41.3K
15:43 1,414.03 1,414.03 1,414.03 1,414.03 15.3K
15:44 1,413.35 1,413.35 1,413.35 1,413.35 80.2K
15:45 1,414.64 1,414.64 1,414.64 1,414.64 31.4K
15:46 1,415.77 1,415.77 1,415.77 1,415.77 206.3K
15:47 1,416.82 1,416.82 1,416.82 1,416.82 105.1K
15:48 1,416.44 1,416.44 1,416.44 1,416.44 88.7K
15:49 1,416.13 1,416.13 1,416.13 1,416.13 111.4K
15:50 1,415.36 1,415.36 1,415.36 1,415.36 103.6K
15:51 1,414.28 1,414.28 1,414.28 1,414.28 48.0K
15:52 1,413.85 1,413.85 1,413.85 1,413.85 66.2K
15:53 1,414.93 1,414.93 1,414.93 1,414.93 51.7K
15:54 1,414.95 1,414.95 1,414.95 1,414.95 38.9K
15:55 1,414.92 1,414.92 1,414.92 1,414.92 14.0K
15:56 1,413.73 1,413.73 1,413.73 1,413.73 26.1K
15:57 1,413.75 1,413.75 1,413.75 1,413.75 25.1K
15:58 1,413.52 1,413.52 1,413.52 1,413.52 17.2K
15:59 1,413.62 1,413.62 1,413.62 1,413.62 32.0K
16:00 1,411.23 1,411.23 1,411.23 1,411.23 109.0K
16:01 1,410.85 1,410.85 1,410.85 1,410.85 59.9K
16:02 1,411.34 1,411.34 1,411.34 1,411.34 56.6K
16:03 1,411.85 1,411.85 1,411.85 1,411.85 24.8K
16:04 1,411.43 1,411.43 1,411.43 1,411.43 111.0K
16:05 1,409.34 1,409.34 1,409.34 1,409.34 59.4K
16:06 1,407.33 1,407.33 1,407.33 1,407.33 51.3K
16:07 1,407.41 1,407.41 1,407.41 1,407.41 49.6K
16:08 1,406.73 1,406.73 1,406.73 1,406.73 36.6K
16:09 1,408.40 1,408.40 1,408.40 1,408.40 69.8K
16:10 1,410.05 1,410.05 1,410.05 1,410.05 33.9K
16:11 1,409.81 1,409.81 1,409.81 1,409.81 45.9K
16:12 1,410.68 1,410.68 1,410.68 1,410.68 42.5K
16:13 1,411.94 1,411.94 1,411.94 1,411.94 60.7K
16:14 1,412.64 1,412.64 1,412.64 1,412.64 53.1K
16:15 1,412.58 1,412.58 1,412.58 1,412.58 10.5K
16:16 1,412.54 1,412.54 1,412.54 1,412.54 20.7K
16:17 1,412.52 1,412.52 1,412.52 1,412.52 24.2K
16:18 1,412.00 1,412.00 1,412.00 1,412.00 21.8K
16:19 1,412.66 1,412.66 1,412.66 1,412.66 17.6K
16:20 1,412.82 1,412.82 1,412.82 1,412.82 28.0K
16:21 1,414.01 1,414.01 1,414.01 1,414.01 22.4K
16:22 1,413.68 1,413.68 1,413.68 1,413.68 61.9K
16:23 1,414.90 1,414.90 1,414.90 1,414.90 35.4K
16:24 1,416.01 1,416.01 1,416.01 1,416.01 45.1K
16:25 1,416.10 1,416.10 1,416.10 1,416.10 80.2K
16:26 1,416.30 1,416.30 1,416.30 1,416.30 40.2K
16:27 1,416.88 1,416.88 1,416.88 1,416.88 35.2K
16:28 1,416.77 1,416.77 1,416.77 1,416.77 170.3K
16:29 1,416.64 1,416.64 1,416.64 1,416.64 60.9K
16:30 1,416.66 1,416.66 1,416.66 1,416.66 46.6K
16:31 1,416.81 1,416.81 1,416.81 1,416.81 58.9K
16:32 1,417.31 1,417.31 1,417.31 1,417.31 35.8K
16:33 1,417.62 1,417.62 1,417.62 1,417.62 22.4K
16:34 1,416.85 1,416.85 1,416.85 1,416.85 30.4K
16:35 1,417.21 1,417.21 1,417.21 1,417.21 47.5K
16:36 1,416.96 1,416.96 1,416.96 1,416.96 42.8K
16:37 1,416.80 1,416.80 1,416.80 1,416.80 93.2K
16:38 1,416.13 1,416.13 1,416.13 1,416.13 73.6K
16:39 1,415.92 1,415.92 1,415.92 1,415.92 36.6K
16:40 1,416.06 1,416.06 1,416.06 1,416.06 70.0K
16:41 1,415.83 1,415.83 1,415.83 1,415.83 14.3K
16:42 1,415.47 1,415.47 1,415.47 1,415.47 39.3K
16:43 1,415.12 1,415.12 1,415.12 1,415.12 25.3K
16:44 1,415.78 1,415.78 1,415.78 1,415.78 14.3K
16:45 1,416.52 1,416.52 1,416.52 1,416.52 29.6K
16:46 1,416.56 1,416.56 1,416.56 1,416.56 72.4K
16:47 1,416.66 1,416.66 1,416.66 1,416.66 16.0K
16:48 1,417.33 1,417.33 1,417.33 1,417.33 32.7K
16:49 1,417.47 1,417.47 1,417.47 1,417.47 44.6K
16:50 1,415.67 1,415.67 1,415.67 1,415.67 94.3K
16:51 1,415.94 1,415.94 1,415.94 1,415.94 39.4K
16:52 1,415.95 1,415.95 1,415.95 1,415.95 26.9K
16:53 1,415.99 1,415.99 1,415.99 1,415.99 25.5K
16:54 1,415.38 1,415.38 1,415.38 1,415.38 38.8K
16:55 1,415.09 1,415.09 1,415.09 1,415.09 61.4K
16:59 1,416.35 1,416.35 1,416.35 1,416.35 6,147.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし