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 1,424.18 1,424.18 1,424.18 1,424.18 3,148.8K
09:01 1,429.24 1,429.24 1,429.24 1,429.24 150.8K
09:02 1,431.21 1,431.21 1,431.21 1,431.21 143.1K
09:03 1,432.13 1,432.13 1,432.13 1,432.13 159.3K
09:04 1,432.02 1,432.02 1,432.02 1,432.02 137.3K
09:05 1,432.50 1,432.50 1,432.50 1,432.50 140.8K
09:06 1,431.93 1,431.93 1,431.93 1,431.93 60.8K
09:07 1,431.96 1,431.96 1,431.96 1,431.96 122.8K
09:08 1,433.37 1,433.37 1,433.37 1,433.37 113.8K
09:09 1,430.89 1,430.89 1,430.89 1,430.89 91.5K
09:10 1,431.62 1,431.62 1,431.62 1,431.62 519.3K
09:11 1,432.25 1,432.25 1,432.25 1,432.25 186.6K
09:12 1,431.95 1,431.95 1,431.95 1,431.95 51.9K
09:13 1,431.08 1,431.08 1,431.08 1,431.08 56.2K
09:14 1,431.08 1,431.08 1,431.08 1,431.08 39.9K
09:15 1,431.52 1,431.52 1,431.52 1,431.52 112.9K
09:16 1,429.73 1,429.73 1,429.73 1,429.73 69.5K
09:17 1,430.32 1,430.32 1,430.32 1,430.32 65.8K
09:18 1,428.09 1,428.09 1,428.09 1,428.09 41.8K
09:19 1,426.58 1,426.58 1,426.58 1,426.58 55.3K
09:20 1,427.34 1,427.34 1,427.34 1,427.34 73.9K
09:21 1,428.36 1,428.36 1,428.36 1,428.36 55.9K
09:22 1,429.16 1,429.16 1,429.16 1,429.16 142.4K
09:23 1,429.15 1,429.15 1,429.15 1,429.15 135.2K
09:24 1,429.48 1,429.48 1,429.48 1,429.48 67.7K
09:25 1,429.07 1,429.07 1,429.07 1,429.07 31.0K
09:26 1,430.39 1,430.39 1,430.39 1,430.39 46.0K
09:27 1,430.25 1,430.25 1,430.25 1,430.25 107.0K
09:28 1,429.55 1,429.55 1,429.55 1,429.55 59.2K
09:29 1,428.49 1,428.49 1,428.49 1,428.49 45.6K
09:30 1,429.14 1,429.14 1,429.14 1,429.14 44.1K
09:31 1,429.09 1,429.09 1,429.09 1,429.09 23.3K
09:32 1,428.40 1,428.40 1,428.40 1,428.40 63.4K
09:33 1,428.49 1,428.49 1,428.49 1,428.49 33.9K
09:34 1,428.49 1,428.49 1,428.49 1,428.49 38.2K
09:35 1,429.02 1,429.02 1,429.02 1,429.02 35.4K
09:36 1,429.77 1,429.77 1,429.77 1,429.77 24.5K
09:37 1,429.58 1,429.58 1,429.58 1,429.58 32.7K
09:38 1,429.94 1,429.94 1,429.94 1,429.94 35.1K
09:39 1,429.63 1,429.63 1,429.63 1,429.63 47.0K
09:40 1,429.90 1,429.90 1,429.90 1,429.90 182.9K
09:41 1,430.05 1,430.05 1,430.05 1,430.05 15.4K
09:42 1,430.17 1,430.17 1,430.17 1,430.17 34.0K
09:43 1,430.70 1,430.70 1,430.70 1,430.70 29.3K
09:44 1,431.19 1,431.19 1,431.19 1,431.19 27.1K
09:45 1,431.01 1,431.01 1,431.01 1,431.01 43.3K
09:46 1,430.82 1,430.82 1,430.82 1,430.82 46.5K
09:47 1,431.05 1,431.05 1,431.05 1,431.05 40.6K
09:48 1,431.63 1,431.63 1,431.63 1,431.63 35.7K
09:49 1,431.33 1,431.33 1,431.33 1,431.33 32.9K
09:50 1,431.91 1,431.91 1,431.91 1,431.91 17.1K
09:51 1,431.92 1,431.92 1,431.92 1,431.92 20.9K
09:52 1,432.33 1,432.33 1,432.33 1,432.33 52.8K
09:53 1,432.59 1,432.59 1,432.59 1,432.59 35.9K
09:54 1,432.88 1,432.88 1,432.88 1,432.88 32.9K
09:55 1,433.42 1,433.42 1,433.42 1,433.42 65.6K
09:56 1,433.30 1,433.30 1,433.30 1,433.30 40.4K
09:57 1,433.95 1,433.95 1,433.95 1,433.95 30.8K
09:58 1,434.08 1,434.08 1,434.08 1,434.08 64.4K
09:59 1,433.80 1,433.80 1,433.80 1,433.80 56.6K
10:00 1,433.25 1,433.25 1,433.25 1,433.25 47.9K
10:01 1,433.18 1,433.18 1,433.18 1,433.18 35.7K
10:02 1,433.56 1,433.56 1,433.56 1,433.56 34.0K
10:03 1,433.13 1,433.13 1,433.13 1,433.13 28.1K
10:04 1,433.44 1,433.44 1,433.44 1,433.44 38.2K
10:05 1,433.47 1,433.47 1,433.47 1,433.47 21.7K
10:06 1,433.68 1,433.68 1,433.68 1,433.68 38.0K
10:07 1,433.76 1,433.76 1,433.76 1,433.76 11.7K
10:08 1,433.99 1,433.99 1,433.99 1,433.99 18.5K
10:09 1,433.98 1,433.98 1,433.98 1,433.98 22.1K
10:10 1,433.68 1,433.68 1,433.68 1,433.68 19.5K
10:11 1,432.93 1,432.93 1,432.93 1,432.93 24.6K
10:12 1,432.43 1,432.43 1,432.43 1,432.43 14.3K
10:13 1,433.25 1,433.25 1,433.25 1,433.25 9.9K
10:14 1,433.13 1,433.13 1,433.13 1,433.13 34.3K
10:15 1,432.69 1,432.69 1,432.69 1,432.69 24.8K
10:16 1,433.05 1,433.05 1,433.05 1,433.05 11.5K
10:17 1,433.49 1,433.49 1,433.49 1,433.49 17.2K
10:18 1,433.51 1,433.51 1,433.51 1,433.51 45.6K
10:19 1,433.82 1,433.82 1,433.82 1,433.82 19.8K
10:20 1,433.24 1,433.24 1,433.24 1,433.24 23.6K
10:21 1,433.34 1,433.34 1,433.34 1,433.34 20.7K
10:22 1,433.46 1,433.46 1,433.46 1,433.46 92.7K
10:23 1,433.26 1,433.26 1,433.26 1,433.26 16.6K
10:24 1,433.11 1,433.11 1,433.11 1,433.11 20.7K
10:25 1,432.77 1,432.77 1,432.77 1,432.77 13.7K
10:26 1,432.90 1,432.90 1,432.90 1,432.90 23.2K
10:27 1,433.26 1,433.26 1,433.26 1,433.26 48.4K
10:28 1,433.12 1,433.12 1,433.12 1,433.12 22.0K
10:29 1,433.53 1,433.53 1,433.53 1,433.53 24.5K
10:30 1,433.37 1,433.37 1,433.37 1,433.37 36.9K
10:31 1,433.77 1,433.77 1,433.77 1,433.77 81.1K
10:32 1,434.25 1,434.25 1,434.25 1,434.25 21.5K
10:33 1,433.84 1,433.84 1,433.84 1,433.84 16.5K
10:34 1,433.62 1,433.62 1,433.62 1,433.62 20.0K
10:35 1,433.81 1,433.81 1,433.81 1,433.81 35.3K
10:36 1,434.10 1,434.10 1,434.10 1,434.10 25.4K
10:37 1,434.21 1,434.21 1,434.21 1,434.21 15.2K
10:38 1,434.42 1,434.42 1,434.42 1,434.42 127.3K
10:39 1,434.29 1,434.29 1,434.29 1,434.29 43.7K
10:40 1,435.07 1,435.07 1,435.07 1,435.07 46.6K
10:41 1,435.16 1,435.16 1,435.16 1,435.16 12.4K
10:42 1,435.42 1,435.42 1,435.42 1,435.42 14.1K
10:43 1,435.07 1,435.07 1,435.07 1,435.07 268.5K
10:44 1,435.67 1,435.67 1,435.67 1,435.67 16.0K
10:45 1,435.62 1,435.62 1,435.62 1,435.62 667.7K
10:46 1,435.53 1,435.53 1,435.53 1,435.53 19.6K
10:47 1,435.50 1,435.50 1,435.50 1,435.50 264.1K
10:48 1,435.95 1,435.95 1,435.95 1,435.95 28.9K
10:49 1,435.57 1,435.57 1,435.57 1,435.57 30.8K
10:50 1,435.81 1,435.81 1,435.81 1,435.81 26.2K
10:51 1,435.90 1,435.90 1,435.90 1,435.90 19.7K
10:52 1,436.35 1,436.35 1,436.35 1,436.35 13.7K
10:53 1,436.16 1,436.16 1,436.16 1,436.16 104.3K
10:54 1,436.65 1,436.65 1,436.65 1,436.65 57.6K
10:55 1,437.02 1,437.02 1,437.02 1,437.02 59.7K
10:56 1,436.94 1,436.94 1,436.94 1,436.94 80.8K
10:57 1,437.01 1,437.01 1,437.01 1,437.01 15.5K
10:58 1,438.39 1,438.39 1,438.39 1,438.39 90.7K
10:59 1,438.44 1,438.44 1,438.44 1,438.44 50.2K
11:00 1,438.80 1,438.80 1,438.80 1,438.80 51.7K
11:01 1,439.40 1,439.40 1,439.40 1,439.40 47.2K
11:02 1,439.42 1,439.42 1,439.42 1,439.42 68.6K
11:03 1,439.54 1,439.54 1,439.54 1,439.54 46.3K
11:04 1,439.58 1,439.58 1,439.58 1,439.58 23.5K
11:05 1,440.08 1,440.08 1,440.08 1,440.08 29.6K
11:06 1,440.09 1,440.09 1,440.09 1,440.09 51.5K
11:07 1,439.77 1,439.77 1,439.77 1,439.77 23.7K
11:08 1,439.40 1,439.40 1,439.40 1,439.40 41.2K
11:09 1,439.35 1,439.35 1,439.35 1,439.35 46.6K
11:10 1,439.79 1,439.79 1,439.79 1,439.79 30.7K
11:11 1,439.69 1,439.69 1,439.69 1,439.69 21.5K
11:12 1,438.90 1,438.90 1,438.90 1,438.90 25.6K
11:13 1,439.00 1,439.00 1,439.00 1,439.00 32.9K
11:14 1,438.75 1,438.75 1,438.75 1,438.75 80.1K
11:15 1,438.93 1,438.93 1,438.93 1,438.93 58.0K
11:16 1,438.83 1,438.83 1,438.83 1,438.83 33.7K
11:17 1,438.88 1,438.88 1,438.88 1,438.88 106.3K
11:18 1,438.80 1,438.80 1,438.80 1,438.80 59.0K
11:19 1,438.87 1,438.87 1,438.87 1,438.87 14.9K
11:20 1,439.16 1,439.16 1,439.16 1,439.16 34.7K
11:21 1,439.47 1,439.47 1,439.47 1,439.47 25.2K
11:22 1,439.72 1,439.72 1,439.72 1,439.72 40.5K
11:23 1,439.78 1,439.78 1,439.78 1,439.78 40.1K
11:24 1,439.94 1,439.94 1,439.94 1,439.94 8.1K
11:25 1,440.00 1,440.00 1,440.00 1,440.00 33.1K
11:26 1,439.88 1,439.88 1,439.88 1,439.88 14.7K
11:27 1,439.90 1,439.90 1,439.90 1,439.90 21.5K
11:28 1,440.10 1,440.10 1,440.10 1,440.10 39.4K
11:29 1,440.25 1,440.25 1,440.25 1,440.25 43.9K
11:30 1,440.17 1,440.17 1,440.17 1,440.17 12.3K
11:31 1,440.12 1,440.12 1,440.12 1,440.12 106.4K
11:32 1,440.14 1,440.14 1,440.14 1,440.14 34.5K
11:33 1,440.43 1,440.43 1,440.43 1,440.43 25.7K
11:34 1,440.62 1,440.62 1,440.62 1,440.62 30.3K
11:35 1,441.15 1,441.15 1,441.15 1,441.15 51.4K
11:36 1,441.08 1,441.08 1,441.08 1,441.08 20.4K
11:37 1,441.71 1,441.71 1,441.71 1,441.71 31.7K
11:38 1,441.54 1,441.54 1,441.54 1,441.54 12.3K
11:39 1,441.58 1,441.58 1,441.58 1,441.58 11.5K
11:40 1,441.28 1,441.28 1,441.28 1,441.28 14.4K
11:41 1,441.33 1,441.33 1,441.33 1,441.33 13.3K
11:42 1,441.56 1,441.56 1,441.56 1,441.56 6.4K
11:43 1,441.10 1,441.10 1,441.10 1,441.10 12.8K
11:44 1,442.43 1,442.43 1,442.43 1,442.43 35.2K
11:45 1,442.18 1,442.18 1,442.18 1,442.18 37.3K
11:46 1,441.53 1,441.53 1,441.53 1,441.53 38.6K
11:47 1,441.50 1,441.50 1,441.50 1,441.50 16.1K
11:48 1,442.09 1,442.09 1,442.09 1,442.09 21.3K
11:49 1,441.72 1,441.72 1,441.72 1,441.72 11.4K
11:50 1,441.58 1,441.58 1,441.58 1,441.58 23.1K
11:51 1,441.97 1,441.97 1,441.97 1,441.97 12.7K
11:52 1,442.46 1,442.46 1,442.46 1,442.46 18.7K
11:53 1,442.53 1,442.53 1,442.53 1,442.53 26.6K
11:54 1,442.73 1,442.73 1,442.73 1,442.73 16.8K
11:55 1,442.36 1,442.36 1,442.36 1,442.36 33.3K
11:56 1,442.49 1,442.49 1,442.49 1,442.49 27.1K
11:57 1,441.79 1,441.79 1,441.79 1,441.79 47.5K
11:58 1,441.48 1,441.48 1,441.48 1,441.48 20.9K
11:59 1,441.65 1,441.65 1,441.65 1,441.65 16.2K
12:00 1,441.68 1,441.68 1,441.68 1,441.68 16.0K
12:01 1,441.15 1,441.15 1,441.15 1,441.15 14.6K
12:02 1,440.75 1,440.75 1,440.75 1,440.75 26.4K
12:03 1,440.75 1,440.75 1,440.75 1,440.75 14.0K
12:04 1,440.90 1,440.90 1,440.90 1,440.90 19.5K
12:05 1,440.64 1,440.64 1,440.64 1,440.64 28.0K
12:06 1,439.60 1,439.60 1,439.60 1,439.60 31.3K
12:07 1,439.43 1,439.43 1,439.43 1,439.43 17.3K
12:08 1,439.81 1,439.81 1,439.81 1,439.81 37.4K
12:09 1,439.57 1,439.57 1,439.57 1,439.57 110.2K
12:10 1,440.08 1,440.08 1,440.08 1,440.08 28.3K
12:11 1,441.26 1,441.26 1,441.26 1,441.26 22.4K
12:12 1,442.80 1,442.80 1,442.80 1,442.80 64.2K
12:13 1,442.62 1,442.62 1,442.62 1,442.62 23.7K
12:14 1,442.05 1,442.05 1,442.05 1,442.05 17.1K
12:15 1,442.48 1,442.48 1,442.48 1,442.48 17.3K
12:16 1,442.42 1,442.42 1,442.42 1,442.42 20.0K
12:17 1,441.50 1,441.50 1,441.50 1,441.50 92.3K
12:18 1,440.63 1,440.63 1,440.63 1,440.63 18.2K
12:19 1,440.71 1,440.71 1,440.71 1,440.71 12.4K
12:20 1,440.38 1,440.38 1,440.38 1,440.38 36.0K
12:21 1,440.45 1,440.45 1,440.45 1,440.45 19.5K
12:22 1,440.41 1,440.41 1,440.41 1,440.41 14.6K
12:23 1,440.16 1,440.16 1,440.16 1,440.16 29.5K
12:24 1,440.13 1,440.13 1,440.13 1,440.13 10.0K
12:25 1,439.91 1,439.91 1,439.91 1,439.91 10.7K
12:26 1,439.90 1,439.90 1,439.90 1,439.90 24.7K
12:27 1,439.97 1,439.97 1,439.97 1,439.97 5.7K
12:28 1,440.27 1,440.27 1,440.27 1,440.27 13.1K
12:29 1,440.43 1,440.43 1,440.43 1,440.43 21.5K
12:30 1,440.62 1,440.62 1,440.62 1,440.62 13.5K
12:31 1,440.56 1,440.56 1,440.56 1,440.56 11.9K
12:32 1,440.82 1,440.82 1,440.82 1,440.82 13.8K
12:33 1,440.34 1,440.34 1,440.34 1,440.34 76.5K
12:34 1,440.58 1,440.58 1,440.58 1,440.58 11.8K
12:35 1,440.77 1,440.77 1,440.77 1,440.77 28.8K
12:36 1,440.51 1,440.51 1,440.51 1,440.51 18.6K
12:37 1,440.07 1,440.07 1,440.07 1,440.07 13.0K
12:38 1,440.28 1,440.28 1,440.28 1,440.28 13.7K
12:39 1,440.25 1,440.25 1,440.25 1,440.25 17.9K
12:40 1,440.46 1,440.46 1,440.46 1,440.46 34.5K
12:41 1,440.42 1,440.42 1,440.42 1,440.42 13.4K
12:42 1,440.36 1,440.36 1,440.36 1,440.36 26.1K
12:43 1,440.27 1,440.27 1,440.27 1,440.27 20.4K
12:44 1,440.40 1,440.40 1,440.40 1,440.40 9.1K
12:45 1,440.91 1,440.91 1,440.91 1,440.91 8.2K
12:46 1,440.79 1,440.79 1,440.79 1,440.79 17.0K
12:47 1,441.19 1,441.19 1,441.19 1,441.19 15.5K
12:48 1,441.00 1,441.00 1,441.00 1,441.00 9.4K
12:49 1,441.06 1,441.06 1,441.06 1,441.06 16.9K
12:50 1,440.98 1,440.98 1,440.98 1,440.98 41.9K
12:51 1,440.31 1,440.31 1,440.31 1,440.31 393.5K
12:52 1,440.15 1,440.15 1,440.15 1,440.15 24.7K
12:53 1,440.14 1,440.14 1,440.14 1,440.14 22.5K
12:54 1,440.17 1,440.17 1,440.17 1,440.17 13.0K
12:55 1,439.70 1,439.70 1,439.70 1,439.70 19.5K
12:56 1,439.96 1,439.96 1,439.96 1,439.96 17.4K
12:57 1,440.17 1,440.17 1,440.17 1,440.17 6.6K
12:58 1,440.26 1,440.26 1,440.26 1,440.26 20.1K
12:59 1,440.46 1,440.46 1,440.46 1,440.46 14.6K
13:00 1,439.86 1,439.86 1,439.86 1,439.86 27.1K
13:01 1,439.60 1,439.60 1,439.60 1,439.60 11.1K
13:02 1,439.06 1,439.06 1,439.06 1,439.06 23.1K
13:03 1,439.80 1,439.80 1,439.80 1,439.80 11.5K
13:04 1,440.04 1,440.04 1,440.04 1,440.04 39.8K
13:05 1,440.03 1,440.03 1,440.03 1,440.03 317.8K
13:06 1,440.48 1,440.48 1,440.48 1,440.48 42.4K
13:07 1,440.45 1,440.45 1,440.45 1,440.45 16.6K
13:08 1,439.79 1,439.79 1,439.79 1,439.79 25.6K
13:09 1,440.30 1,440.30 1,440.30 1,440.30 7.9K
13:10 1,439.84 1,439.84 1,439.84 1,439.84 32.0K
13:11 1,439.10 1,439.10 1,439.10 1,439.10 34.3K
13:12 1,439.27 1,439.27 1,439.27 1,439.27 31.5K
13:13 1,438.94 1,438.94 1,438.94 1,438.94 32.4K
13:14 1,438.71 1,438.71 1,438.71 1,438.71 479.7K
13:15 1,438.79 1,438.79 1,438.79 1,438.79 12.7K
13:16 1,438.73 1,438.73 1,438.73 1,438.73 56.7K
13:17 1,438.86 1,438.86 1,438.86 1,438.86 23.8K
13:18 1,438.58 1,438.58 1,438.58 1,438.58 10.0K
13:19 1,438.74 1,438.74 1,438.74 1,438.74 14.9K
13:20 1,439.14 1,439.14 1,439.14 1,439.14 14.3K
13:21 1,439.23 1,439.23 1,439.23 1,439.23 7.8K
13:22 1,439.33 1,439.33 1,439.33 1,439.33 10.6K
13:23 1,439.25 1,439.25 1,439.25 1,439.25 9.4K
13:24 1,439.17 1,439.17 1,439.17 1,439.17 6.3K
13:25 1,439.82 1,439.82 1,439.82 1,439.82 10.8K
13:26 1,439.89 1,439.89 1,439.89 1,439.89 91.1K
13:27 1,439.76 1,439.76 1,439.76 1,439.76 19.5K
13:28 1,439.63 1,439.63 1,439.63 1,439.63 7.9K
13:29 1,439.69 1,439.69 1,439.69 1,439.69 15.5K
13:30 1,439.30 1,439.30 1,439.30 1,439.30 9.6K
13:31 1,439.07 1,439.07 1,439.07 1,439.07 8.5K
13:32 1,439.31 1,439.31 1,439.31 1,439.31 19.4K
13:33 1,439.20 1,439.20 1,439.20 1,439.20 10.9K
13:34 1,439.10 1,439.10 1,439.10 1,439.10 10.2K
13:35 1,439.15 1,439.15 1,439.15 1,439.15 13.0K
13:36 1,439.42 1,439.42 1,439.42 1,439.42 29.3K
13:37 1,438.62 1,438.62 1,438.62 1,438.62 10.8K
13:38 1,438.89 1,438.89 1,438.89 1,438.89 13.4K
13:39 1,438.75 1,438.75 1,438.75 1,438.75 8.4K
13:40 1,438.93 1,438.93 1,438.93 1,438.93 5.4K
13:41 1,438.75 1,438.75 1,438.75 1,438.75 18.6K
13:42 1,438.66 1,438.66 1,438.66 1,438.66 9.8K
13:43 1,438.33 1,438.33 1,438.33 1,438.33 18.3K
13:44 1,438.59 1,438.59 1,438.59 1,438.59 19.8K
13:45 1,438.54 1,438.54 1,438.54 1,438.54 7.5K
13:46 1,438.29 1,438.29 1,438.29 1,438.29 7.6K
13:47 1,438.45 1,438.45 1,438.45 1,438.45 70.1K
13:48 1,438.43 1,438.43 1,438.43 1,438.43 23.5K
13:49 1,438.51 1,438.51 1,438.51 1,438.51 34.2K
13:50 1,438.43 1,438.43 1,438.43 1,438.43 7.8K
13:51 1,438.69 1,438.69 1,438.69 1,438.69 6.4K
13:52 1,438.99 1,438.99 1,438.99 1,438.99 19.7K
13:53 1,438.54 1,438.54 1,438.54 1,438.54 26.9K
13:54 1,438.86 1,438.86 1,438.86 1,438.86 19.7K
13:55 1,439.12 1,439.12 1,439.12 1,439.12 6.7K
13:56 1,439.05 1,439.05 1,439.05 1,439.05 7.3K
13:57 1,439.33 1,439.33 1,439.33 1,439.33 18.0K
13:58 1,439.16 1,439.16 1,439.16 1,439.16 20.9K
13:59 1,439.25 1,439.25 1,439.25 1,439.25 74.0K
14:00 1,438.45 1,438.45 1,438.45 1,438.45 21.7K
14:01 1,438.75 1,438.75 1,438.75 1,438.75 33.3K
14:02 1,438.56 1,438.56 1,438.56 1,438.56 13.5K
14:03 1,438.47 1,438.47 1,438.47 1,438.47 4.4K
14:04 1,438.79 1,438.79 1,438.79 1,438.79 17.4K
14:05 1,439.23 1,439.23 1,439.23 1,439.23 5.4K
14:06 1,439.01 1,439.01 1,439.01 1,439.01 16.1K
14:07 1,439.15 1,439.15 1,439.15 1,439.15 5.1K
14:08 1,438.98 1,438.98 1,438.98 1,438.98 6.6K
14:09 1,438.85 1,438.85 1,438.85 1,438.85 282.3K
14:10 1,438.74 1,438.74 1,438.74 1,438.74 44.3K
14:11 1,438.28 1,438.28 1,438.28 1,438.28 36.6K
14:12 1,438.48 1,438.48 1,438.48 1,438.48 14.6K
14:13 1,438.68 1,438.68 1,438.68 1,438.68 11.1K
14:14 1,439.00 1,439.00 1,439.00 1,439.00 65.3K
14:15 1,439.24 1,439.24 1,439.24 1,439.24 99.2K
14:16 1,438.77 1,438.77 1,438.77 1,438.77 180.9K
14:17 1,438.19 1,438.19 1,438.19 1,438.19 35.1K
14:18 1,437.94 1,437.94 1,437.94 1,437.94 14.4K
14:19 1,437.74 1,437.74 1,437.74 1,437.74 8.5K
14:20 1,437.36 1,437.36 1,437.36 1,437.36 20.1K
14:21 1,437.02 1,437.02 1,437.02 1,437.02 12.3K
14:22 1,436.44 1,436.44 1,436.44 1,436.44 29.3K
14:23 1,436.07 1,436.07 1,436.07 1,436.07 14.5K
14:24 1,435.97 1,435.97 1,435.97 1,435.97 21.1K
14:25 1,436.65 1,436.65 1,436.65 1,436.65 25.0K
14:26 1,437.41 1,437.41 1,437.41 1,437.41 13.0K
14:27 1,437.47 1,437.47 1,437.47 1,437.47 12.1K
14:28 1,437.38 1,437.38 1,437.38 1,437.38 11.9K
14:29 1,438.04 1,438.04 1,438.04 1,438.04 15.6K
14:30 1,440.33 1,440.33 1,440.33 1,440.33 46.9K
14:31 1,440.76 1,440.76 1,440.76 1,440.76 44.5K
14:32 1,440.78 1,440.78 1,440.78 1,440.78 19.8K
14:33 1,440.46 1,440.46 1,440.46 1,440.46 22.1K
14:34 1,439.68 1,439.68 1,439.68 1,439.68 15.7K
14:35 1,439.46 1,439.46 1,439.46 1,439.46 20.3K
14:36 1,438.74 1,438.74 1,438.74 1,438.74 12.3K
14:37 1,438.48 1,438.48 1,438.48 1,438.48 18.5K
14:38 1,438.18 1,438.18 1,438.18 1,438.18 36.1K
14:39 1,438.53 1,438.53 1,438.53 1,438.53 20.7K
14:40 1,438.24 1,438.24 1,438.24 1,438.24 9.7K
14:41 1,438.79 1,438.79 1,438.79 1,438.79 9.9K
14:42 1,439.10 1,439.10 1,439.10 1,439.10 17.9K
14:43 1,439.09 1,439.09 1,439.09 1,439.09 9.0K
14:44 1,439.10 1,439.10 1,439.10 1,439.10 11.4K
14:45 1,439.25 1,439.25 1,439.25 1,439.25 16.5K
14:46 1,439.35 1,439.35 1,439.35 1,439.35 27.3K
14:47 1,439.13 1,439.13 1,439.13 1,439.13 53.9K
14:48 1,438.52 1,438.52 1,438.52 1,438.52 45.9K
14:49 1,438.42 1,438.42 1,438.42 1,438.42 32.2K
14:50 1,438.67 1,438.67 1,438.67 1,438.67 62.3K
14:51 1,438.64 1,438.64 1,438.64 1,438.64 47.0K
14:52 1,438.62 1,438.62 1,438.62 1,438.62 6.0K
14:53 1,438.60 1,438.60 1,438.60 1,438.60 16.6K
14:54 1,437.94 1,437.94 1,437.94 1,437.94 27.5K
14:55 1,438.11 1,438.11 1,438.11 1,438.11 7.2K
14:56 1,438.00 1,438.00 1,438.00 1,438.00 26.4K
14:57 1,438.53 1,438.53 1,438.53 1,438.53 23.7K
14:58 1,438.20 1,438.20 1,438.20 1,438.20 9.4K
14:59 1,438.44 1,438.44 1,438.44 1,438.44 17.7K
15:00 1,437.82 1,437.82 1,437.82 1,437.82 25.1K
15:01 1,438.08 1,438.08 1,438.08 1,438.08 87.2K
15:02 1,437.73 1,437.73 1,437.73 1,437.73 8.5K
15:03 1,437.65 1,437.65 1,437.65 1,437.65 15.3K
15:04 1,437.78 1,437.78 1,437.78 1,437.78 9.9K
15:05 1,437.67 1,437.67 1,437.67 1,437.67 32.8K
15:06 1,437.77 1,437.77 1,437.77 1,437.77 22.1K
15:07 1,438.00 1,438.00 1,438.00 1,438.00 16.1K
15:08 1,437.70 1,437.70 1,437.70 1,437.70 19.0K
15:09 1,438.29 1,438.29 1,438.29 1,438.29 41.9K
15:10 1,438.42 1,438.42 1,438.42 1,438.42 36.6K
15:11 1,437.89 1,437.89 1,437.89 1,437.89 30.9K
15:12 1,438.29 1,438.29 1,438.29 1,438.29 31.0K
15:13 1,437.82 1,437.82 1,437.82 1,437.82 26.4K
15:14 1,437.65 1,437.65 1,437.65 1,437.65 36.8K
15:15 1,437.80 1,437.80 1,437.80 1,437.80 17.2K
15:16 1,437.82 1,437.82 1,437.82 1,437.82 27.9K
15:17 1,437.57 1,437.57 1,437.57 1,437.57 22.9K
15:18 1,437.73 1,437.73 1,437.73 1,437.73 32.4K
15:19 1,437.96 1,437.96 1,437.96 1,437.96 47.7K
15:20 1,438.17 1,438.17 1,438.17 1,438.17 25.5K
15:21 1,438.14 1,438.14 1,438.14 1,438.14 26.2K
15:22 1,438.00 1,438.00 1,438.00 1,438.00 16.9K
15:23 1,438.15 1,438.15 1,438.15 1,438.15 33.9K
15:24 1,438.30 1,438.30 1,438.30 1,438.30 13.6K
15:25 1,438.58 1,438.58 1,438.58 1,438.58 22.3K
15:26 1,438.76 1,438.76 1,438.76 1,438.76 9.5K
15:27 1,438.23 1,438.23 1,438.23 1,438.23 121.6K
15:28 1,438.76 1,438.76 1,438.76 1,438.76 21.0K
15:29 1,439.12 1,439.12 1,439.12 1,439.12 18.0K
15:30 1,437.94 1,437.94 1,437.94 1,437.94 60.0K
15:31 1,438.56 1,438.56 1,438.56 1,438.56 36.1K
15:32 1,438.86 1,438.86 1,438.86 1,438.86 47.4K
15:33 1,440.42 1,440.42 1,440.42 1,440.42 30.4K
15:34 1,439.64 1,439.64 1,439.64 1,439.64 20.0K
15:35 1,439.00 1,439.00 1,439.00 1,439.00 96.3K
15:36 1,439.96 1,439.96 1,439.96 1,439.96 76.0K
15:37 1,439.31 1,439.31 1,439.31 1,439.31 73.9K
15:38 1,439.45 1,439.45 1,439.45 1,439.45 57.1K
15:39 1,439.28 1,439.28 1,439.28 1,439.28 75.6K
15:40 1,440.00 1,440.00 1,440.00 1,440.00 91.2K
15:41 1,440.34 1,440.34 1,440.34 1,440.34 31.4K
15:42 1,441.25 1,441.25 1,441.25 1,441.25 52.8K
15:43 1,441.32 1,441.32 1,441.32 1,441.32 125.6K
15:44 1,441.30 1,441.30 1,441.30 1,441.30 27.6K
15:45 1,441.06 1,441.06 1,441.06 1,441.06 30.9K
15:46 1,441.34 1,441.34 1,441.34 1,441.34 43.7K
15:47 1,441.30 1,441.30 1,441.30 1,441.30 38.8K
15:48 1,441.74 1,441.74 1,441.74 1,441.74 28.3K
15:49 1,441.92 1,441.92 1,441.92 1,441.92 29.4K
15:50 1,441.85 1,441.85 1,441.85 1,441.85 25.2K
15:51 1,439.93 1,439.93 1,439.93 1,439.93 43.2K
15:52 1,440.25 1,440.25 1,440.25 1,440.25 58.3K
15:53 1,440.56 1,440.56 1,440.56 1,440.56 134.3K
15:54 1,442.08 1,442.08 1,442.08 1,442.08 43.2K
15:55 1,442.26 1,442.26 1,442.26 1,442.26 30.4K
15:56 1,442.95 1,442.95 1,442.95 1,442.95 127.3K
15:57 1,442.87 1,442.87 1,442.87 1,442.87 82.8K
15:58 1,443.12 1,443.12 1,443.12 1,443.12 58.7K
15:59 1,443.48 1,443.48 1,443.48 1,443.48 33.8K
16:00 1,444.22 1,444.22 1,444.22 1,444.22 105.8K
16:01 1,444.42 1,444.42 1,444.42 1,444.42 18.7K
16:02 1,444.08 1,444.08 1,444.08 1,444.08 102.3K
16:03 1,444.23 1,444.23 1,444.23 1,444.23 154.0K
16:04 1,444.02 1,444.02 1,444.02 1,444.02 28.8K
16:05 1,443.89 1,443.89 1,443.89 1,443.89 26.9K
16:06 1,444.28 1,444.28 1,444.28 1,444.28 37.3K
16:07 1,443.90 1,443.90 1,443.90 1,443.90 36.0K
16:08 1,444.92 1,444.92 1,444.92 1,444.92 18.3K
16:09 1,445.45 1,445.45 1,445.45 1,445.45 46.5K
16:10 1,445.37 1,445.37 1,445.37 1,445.37 46.6K
16:11 1,444.10 1,444.10 1,444.10 1,444.10 63.3K
16:12 1,444.33 1,444.33 1,444.33 1,444.33 41.5K
16:13 1,444.84 1,444.84 1,444.84 1,444.84 36.3K
16:14 1,445.26 1,445.26 1,445.26 1,445.26 63.9K
16:15 1,446.16 1,446.16 1,446.16 1,446.16 236.0K
16:16 1,445.99 1,445.99 1,445.99 1,445.99 110.5K
16:17 1,445.19 1,445.19 1,445.19 1,445.19 35.4K
16:18 1,444.84 1,444.84 1,444.84 1,444.84 44.5K
16:19 1,445.09 1,445.09 1,445.09 1,445.09 26.6K
16:20 1,444.88 1,444.88 1,444.88 1,444.88 84.0K
16:21 1,445.22 1,445.22 1,445.22 1,445.22 37.4K
16:22 1,445.47 1,445.47 1,445.47 1,445.47 73.5K
16:23 1,445.68 1,445.68 1,445.68 1,445.68 62.0K
16:24 1,446.17 1,446.17 1,446.17 1,446.17 204.4K
16:25 1,446.09 1,446.09 1,446.09 1,446.09 61.4K
16:26 1,445.98 1,445.98 1,445.98 1,445.98 39.6K
16:27 1,445.85 1,445.85 1,445.85 1,445.85 1,132.7K
16:28 1,445.83 1,445.83 1,445.83 1,445.83 127.3K
16:29 1,445.94 1,445.94 1,445.94 1,445.94 109.6K
16:30 1,445.43 1,445.43 1,445.43 1,445.43 67.0K
16:31 1,444.50 1,444.50 1,444.50 1,444.50 89.3K
16:32 1,444.31 1,444.31 1,444.31 1,444.31 276.7K
16:33 1,444.45 1,444.45 1,444.45 1,444.45 67.8K
16:34 1,444.13 1,444.13 1,444.13 1,444.13 81.5K
16:35 1,444.42 1,444.42 1,444.42 1,444.42 46.7K
16:36 1,442.85 1,442.85 1,442.85 1,442.85 69.6K
16:37 1,440.50 1,440.50 1,440.50 1,440.50 94.8K
16:38 1,440.54 1,440.54 1,440.54 1,440.54 41.1K
16:39 1,441.37 1,441.37 1,441.37 1,441.37 69.1K
16:40 1,442.63 1,442.63 1,442.63 1,442.63 81.5K
16:41 1,442.91 1,442.91 1,442.91 1,442.91 113.5K
16:42 1,442.34 1,442.34 1,442.34 1,442.34 33.2K
16:43 1,441.87 1,441.87 1,441.87 1,441.87 72.4K
16:44 1,441.59 1,441.59 1,441.59 1,441.59 26.9K
16:45 1,441.93 1,441.93 1,441.93 1,441.93 29.3K
16:46 1,443.53 1,443.53 1,443.53 1,443.53 115.2K
16:47 1,442.81 1,442.81 1,442.81 1,442.81 68.7K
16:48 1,443.35 1,443.35 1,443.35 1,443.35 37.9K
16:49 1,443.44 1,443.44 1,443.44 1,443.44 155.7K
16:50 1,443.46 1,443.46 1,443.46 1,443.46 45.9K
16:51 1,443.88 1,443.88 1,443.88 1,443.88 44.2K
16:52 1,443.75 1,443.75 1,443.75 1,443.75 56.8K
16:53 1,444.06 1,444.06 1,444.06 1,444.06 63.9K
16:54 1,444.01 1,444.01 1,444.01 1,444.01 106.9K
16:55 1,443.40 1,443.40 1,443.40 1,443.40 38.1K
16:59 1,442.93 1,442.93 1,442.93 1,442.93 7,113.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし