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 1,481.93 1,481.93 1,481.93 1,481.93 764.3K
09:01 1,479.68 1,479.68 1,479.68 1,479.68 154.9K
09:02 1,483.50 1,483.50 1,483.50 1,483.50 164.7K
09:03 1,479.06 1,479.06 1,479.06 1,479.06 75.6K
09:04 1,477.21 1,477.21 1,477.21 1,477.21 79.6K
09:05 1,474.47 1,474.47 1,474.47 1,474.47 83.1K
09:06 1,472.95 1,472.95 1,472.95 1,472.95 112.1K
09:07 1,475.04 1,475.04 1,475.04 1,475.04 42.2K
09:08 1,475.56 1,475.56 1,475.56 1,475.56 65.9K
09:09 1,477.38 1,477.38 1,477.38 1,477.38 53.9K
09:10 1,479.11 1,479.11 1,479.11 1,479.11 88.3K
09:11 1,479.47 1,479.47 1,479.47 1,479.47 45.1K
09:12 1,478.59 1,478.59 1,478.59 1,478.59 49.7K
09:13 1,478.92 1,478.92 1,478.92 1,478.92 45.4K
09:14 1,480.66 1,480.66 1,480.66 1,480.66 23.5K
09:15 1,479.82 1,479.82 1,479.82 1,479.82 50.0K
09:16 1,480.12 1,480.12 1,480.12 1,480.12 36.4K
09:17 1,482.50 1,482.50 1,482.50 1,482.50 27.0K
09:18 1,483.36 1,483.36 1,483.36 1,483.36 39.3K
09:19 1,483.99 1,483.99 1,483.99 1,483.99 13.4K
09:20 1,485.97 1,485.97 1,485.97 1,485.97 44.3K
09:21 1,485.63 1,485.63 1,485.63 1,485.63 25.7K
09:22 1,485.51 1,485.51 1,485.51 1,485.51 39.1K
09:23 1,484.43 1,484.43 1,484.43 1,484.43 39.0K
09:24 1,484.61 1,484.61 1,484.61 1,484.61 66.6K
09:25 1,485.56 1,485.56 1,485.56 1,485.56 42.9K
09:26 1,486.72 1,486.72 1,486.72 1,486.72 62.2K
09:27 1,487.41 1,487.41 1,487.41 1,487.41 37.3K
09:28 1,487.37 1,487.37 1,487.37 1,487.37 24.0K
09:29 1,487.35 1,487.35 1,487.35 1,487.35 41.8K
09:30 1,487.70 1,487.70 1,487.70 1,487.70 38.3K
09:31 1,487.28 1,487.28 1,487.28 1,487.28 30.4K
09:32 1,487.40 1,487.40 1,487.40 1,487.40 20.5K
09:33 1,487.69 1,487.69 1,487.69 1,487.69 29.5K
09:34 1,487.81 1,487.81 1,487.81 1,487.81 163.4K
09:35 1,488.02 1,488.02 1,488.02 1,488.02 27.7K
09:36 1,485.20 1,485.20 1,485.20 1,485.20 59.2K
09:37 1,485.17 1,485.17 1,485.17 1,485.17 32.5K
09:38 1,487.68 1,487.68 1,487.68 1,487.68 89.9K
09:39 1,486.40 1,486.40 1,486.40 1,486.40 31.2K
09:40 1,487.70 1,487.70 1,487.70 1,487.70 37.5K
09:41 1,487.65 1,487.65 1,487.65 1,487.65 31.5K
09:42 1,488.83 1,488.83 1,488.83 1,488.83 33.5K
09:43 1,489.21 1,489.21 1,489.21 1,489.21 17.6K
09:44 1,489.29 1,489.29 1,489.29 1,489.29 18.3K
09:45 1,489.33 1,489.33 1,489.33 1,489.33 15.4K
09:46 1,489.40 1,489.40 1,489.40 1,489.40 15.2K
09:47 1,489.12 1,489.12 1,489.12 1,489.12 22.9K
09:48 1,489.06 1,489.06 1,489.06 1,489.06 25.3K
09:49 1,490.21 1,490.21 1,490.21 1,490.21 56.8K
09:50 1,490.29 1,490.29 1,490.29 1,490.29 76.3K
09:51 1,492.56 1,492.56 1,492.56 1,492.56 36.0K
09:52 1,492.36 1,492.36 1,492.36 1,492.36 31.0K
09:53 1,492.36 1,492.36 1,492.36 1,492.36 20.1K
09:54 1,492.86 1,492.86 1,492.86 1,492.86 84.1K
09:55 1,492.29 1,492.29 1,492.29 1,492.29 13.7K
09:56 1,491.65 1,491.65 1,491.65 1,491.65 26.4K
09:57 1,491.38 1,491.38 1,491.38 1,491.38 20.0K
09:58 1,491.63 1,491.63 1,491.63 1,491.63 12.3K
09:59 1,491.51 1,491.51 1,491.51 1,491.51 15.5K
10:00 1,492.48 1,492.48 1,492.48 1,492.48 41.9K
10:01 1,492.63 1,492.63 1,492.63 1,492.63 17.2K
10:02 1,493.56 1,493.56 1,493.56 1,493.56 93.1K
10:03 1,493.60 1,493.60 1,493.60 1,493.60 12.4K
10:04 1,493.36 1,493.36 1,493.36 1,493.36 9.8K
10:05 1,492.59 1,492.59 1,492.59 1,492.59 33.7K
10:06 1,492.78 1,492.78 1,492.78 1,492.78 53.4K
10:07 1,492.28 1,492.28 1,492.28 1,492.28 58.5K
10:08 1,492.50 1,492.50 1,492.50 1,492.50 12.9K
10:09 1,492.76 1,492.76 1,492.76 1,492.76 34.2K
10:10 1,493.57 1,493.57 1,493.57 1,493.57 13.7K
10:11 1,493.49 1,493.49 1,493.49 1,493.49 21.1K
10:12 1,493.75 1,493.75 1,493.75 1,493.75 11.5K
10:13 1,494.34 1,494.34 1,494.34 1,494.34 25.3K
10:14 1,494.49 1,494.49 1,494.49 1,494.49 49.5K
10:15 1,494.39 1,494.39 1,494.39 1,494.39 50.9K
10:16 1,494.21 1,494.21 1,494.21 1,494.21 18.5K
10:17 1,493.60 1,493.60 1,493.60 1,493.60 50.5K
10:18 1,494.08 1,494.08 1,494.08 1,494.08 12.6K
10:19 1,494.51 1,494.51 1,494.51 1,494.51 9.3K
10:20 1,493.15 1,493.15 1,493.15 1,493.15 35.1K
10:21 1,493.13 1,493.13 1,493.13 1,493.13 8.4K
10:22 1,495.26 1,495.26 1,495.26 1,495.26 95.5K
10:23 1,494.64 1,494.64 1,494.64 1,494.64 17.6K
10:24 1,494.66 1,494.66 1,494.66 1,494.66 27.0K
10:25 1,495.46 1,495.46 1,495.46 1,495.46 32.5K
10:26 1,496.74 1,496.74 1,496.74 1,496.74 137.8K
10:27 1,495.68 1,495.68 1,495.68 1,495.68 116.2K
10:28 1,495.24 1,495.24 1,495.24 1,495.24 22.7K
10:29 1,495.27 1,495.27 1,495.27 1,495.27 16.9K
10:30 1,495.79 1,495.79 1,495.79 1,495.79 15.9K
10:31 1,496.80 1,496.80 1,496.80 1,496.80 37.9K
10:32 1,496.73 1,496.73 1,496.73 1,496.73 19.9K
10:33 1,496.98 1,496.98 1,496.98 1,496.98 15.3K
10:34 1,496.89 1,496.89 1,496.89 1,496.89 13.5K
10:35 1,497.15 1,497.15 1,497.15 1,497.15 29.7K
10:36 1,497.03 1,497.03 1,497.03 1,497.03 11.7K
10:37 1,497.47 1,497.47 1,497.47 1,497.47 73.2K
10:38 1,496.76 1,496.76 1,496.76 1,496.76 61.4K
10:39 1,495.85 1,495.85 1,495.85 1,495.85 30.2K
10:40 1,494.37 1,494.37 1,494.37 1,494.37 34.4K
10:41 1,495.23 1,495.23 1,495.23 1,495.23 19.9K
10:42 1,493.75 1,493.75 1,493.75 1,493.75 46.1K
10:43 1,493.87 1,493.87 1,493.87 1,493.87 30.7K
10:44 1,494.24 1,494.24 1,494.24 1,494.24 100.6K
10:45 1,494.45 1,494.45 1,494.45 1,494.45 14.4K
10:46 1,492.06 1,492.06 1,492.06 1,492.06 73.6K
10:47 1,493.80 1,493.80 1,493.80 1,493.80 57.3K
10:48 1,493.34 1,493.34 1,493.34 1,493.34 12.8K
10:49 1,493.71 1,493.71 1,493.71 1,493.71 10.7K
10:50 1,494.03 1,494.03 1,494.03 1,494.03 11.6K
10:51 1,495.70 1,495.70 1,495.70 1,495.70 23.8K
10:52 1,495.25 1,495.25 1,495.25 1,495.25 21.8K
10:53 1,495.96 1,495.96 1,495.96 1,495.96 34.7K
10:54 1,496.45 1,496.45 1,496.45 1,496.45 10.4K
10:55 1,495.39 1,495.39 1,495.39 1,495.39 22.2K
10:56 1,495.32 1,495.32 1,495.32 1,495.32 13.8K
10:57 1,495.43 1,495.43 1,495.43 1,495.43 265.2K
10:58 1,495.43 1,495.43 1,495.43 1,495.43 6.2K
10:59 1,495.52 1,495.52 1,495.52 1,495.52 110.2K
11:00 1,496.03 1,496.03 1,496.03 1,496.03 35.5K
11:01 1,498.07 1,498.07 1,498.07 1,498.07 35.6K
11:02 1,499.15 1,499.15 1,499.15 1,499.15 72.0K
11:03 1,498.47 1,498.47 1,498.47 1,498.47 15.4K
11:04 1,498.80 1,498.80 1,498.80 1,498.80 14.0K
11:05 1,498.58 1,498.58 1,498.58 1,498.58 40.6K
11:06 1,498.87 1,498.87 1,498.87 1,498.87 14.4K
11:07 1,498.75 1,498.75 1,498.75 1,498.75 565.1K
11:08 1,497.38 1,497.38 1,497.38 1,497.38 11.3K
11:09 1,498.04 1,498.04 1,498.04 1,498.04 17.4K
11:10 1,497.79 1,497.79 1,497.79 1,497.79 78.4K
11:11 1,498.32 1,498.32 1,498.32 1,498.32 31.7K
11:12 1,498.05 1,498.05 1,498.05 1,498.05 89.3K
11:13 1,497.76 1,497.76 1,497.76 1,497.76 118.0K
11:14 1,495.53 1,495.53 1,495.53 1,495.53 101.3K
11:15 1,495.41 1,495.41 1,495.41 1,495.41 19.8K
11:16 1,496.07 1,496.07 1,496.07 1,496.07 22.9K
11:17 1,496.34 1,496.34 1,496.34 1,496.34 21.1K
11:18 1,495.55 1,495.55 1,495.55 1,495.55 20.0K
11:19 1,496.41 1,496.41 1,496.41 1,496.41 18.7K
11:20 1,496.69 1,496.69 1,496.69 1,496.69 8.2K
11:21 1,496.31 1,496.31 1,496.31 1,496.31 18.0K
11:22 1,496.75 1,496.75 1,496.75 1,496.75 20.0K
11:23 1,496.73 1,496.73 1,496.73 1,496.73 32.1K
11:24 1,497.16 1,497.16 1,497.16 1,497.16 18.1K
11:25 1,496.87 1,496.87 1,496.87 1,496.87 40.7K
11:26 1,495.96 1,495.96 1,495.96 1,495.96 20.0K
11:27 1,496.36 1,496.36 1,496.36 1,496.36 17.9K
11:28 1,496.48 1,496.48 1,496.48 1,496.48 12.1K
11:29 1,496.49 1,496.49 1,496.49 1,496.49 6.2K
11:30 1,496.41 1,496.41 1,496.41 1,496.41 14.9K
11:31 1,495.67 1,495.67 1,495.67 1,495.67 13.9K
11:32 1,495.32 1,495.32 1,495.32 1,495.32 11.5K
11:33 1,495.79 1,495.79 1,495.79 1,495.79 15.4K
11:34 1,495.48 1,495.48 1,495.48 1,495.48 12.8K
11:35 1,494.83 1,494.83 1,494.83 1,494.83 24.1K
11:36 1,495.38 1,495.38 1,495.38 1,495.38 15.7K
11:37 1,495.37 1,495.37 1,495.37 1,495.37 7.9K
11:38 1,495.79 1,495.79 1,495.79 1,495.79 14.7K
11:39 1,495.71 1,495.71 1,495.71 1,495.71 14.9K
11:40 1,494.74 1,494.74 1,494.74 1,494.74 11.2K
11:41 1,493.75 1,493.75 1,493.75 1,493.75 10.3K
11:42 1,493.77 1,493.77 1,493.77 1,493.77 11.0K
11:43 1,494.12 1,494.12 1,494.12 1,494.12 14.8K
11:44 1,493.73 1,493.73 1,493.73 1,493.73 12.8K
11:45 1,493.52 1,493.52 1,493.52 1,493.52 16.9K
11:46 1,493.53 1,493.53 1,493.53 1,493.53 15.7K
11:47 1,493.54 1,493.54 1,493.54 1,493.54 9.2K
11:48 1,493.76 1,493.76 1,493.76 1,493.76 24.8K
11:49 1,494.01 1,494.01 1,494.01 1,494.01 31.7K
11:50 1,492.73 1,492.73 1,492.73 1,492.73 31.7K
11:51 1,493.17 1,493.17 1,493.17 1,493.17 24.6K
11:52 1,491.54 1,491.54 1,491.54 1,491.54 20.2K
11:53 1,491.70 1,491.70 1,491.70 1,491.70 56.8K
11:54 1,491.62 1,491.62 1,491.62 1,491.62 28.0K
11:55 1,491.30 1,491.30 1,491.30 1,491.30 30.9K
11:56 1,491.74 1,491.74 1,491.74 1,491.74 11.2K
11:57 1,493.16 1,493.16 1,493.16 1,493.16 15.8K
11:58 1,492.22 1,492.22 1,492.22 1,492.22 35.2K
11:59 1,491.52 1,491.52 1,491.52 1,491.52 29.3K
12:00 1,491.69 1,491.69 1,491.69 1,491.69 12.1K
12:01 1,488.73 1,488.73 1,488.73 1,488.73 56.9K
12:02 1,489.63 1,489.63 1,489.63 1,489.63 35.1K
12:03 1,490.83 1,490.83 1,490.83 1,490.83 11.7K
12:04 1,491.25 1,491.25 1,491.25 1,491.25 13.1K
12:05 1,490.44 1,490.44 1,490.44 1,490.44 19.8K
12:06 1,490.71 1,490.71 1,490.71 1,490.71 33.5K
12:07 1,490.30 1,490.30 1,490.30 1,490.30 8.3K
12:08 1,490.27 1,490.27 1,490.27 1,490.27 7.4K
12:09 1,490.25 1,490.25 1,490.25 1,490.25 22.4K
12:10 1,490.42 1,490.42 1,490.42 1,490.42 11.2K
12:11 1,490.72 1,490.72 1,490.72 1,490.72 16.8K
12:12 1,490.50 1,490.50 1,490.50 1,490.50 88.1K
12:13 1,490.28 1,490.28 1,490.28 1,490.28 20.3K
12:14 1,489.68 1,489.68 1,489.68 1,489.68 22.2K
12:15 1,489.87 1,489.87 1,489.87 1,489.87 65.6K
12:16 1,489.04 1,489.04 1,489.04 1,489.04 34.1K
12:17 1,489.16 1,489.16 1,489.16 1,489.16 10.2K
12:18 1,489.70 1,489.70 1,489.70 1,489.70 6.9K
12:19 1,490.88 1,490.88 1,490.88 1,490.88 8.6K
12:20 1,490.70 1,490.70 1,490.70 1,490.70 7.3K
12:21 1,488.82 1,488.82 1,488.82 1,488.82 45.7K
12:22 1,489.04 1,489.04 1,489.04 1,489.04 16.4K
12:23 1,489.31 1,489.31 1,489.31 1,489.31 17.3K
12:24 1,488.79 1,488.79 1,488.79 1,488.79 33.1K
12:25 1,488.49 1,488.49 1,488.49 1,488.49 15.3K
12:26 1,488.99 1,488.99 1,488.99 1,488.99 8.4K
12:27 1,488.98 1,488.98 1,488.98 1,488.98 13.1K
12:28 1,490.59 1,490.59 1,490.59 1,490.59 59.9K
12:29 1,490.78 1,490.78 1,490.78 1,490.78 17.6K
12:30 1,490.14 1,490.14 1,490.14 1,490.14 12.0K
12:31 1,490.08 1,490.08 1,490.08 1,490.08 7.4K
12:32 1,490.29 1,490.29 1,490.29 1,490.29 26.6K
12:33 1,490.26 1,490.26 1,490.26 1,490.26 5.9K
12:34 1,490.54 1,490.54 1,490.54 1,490.54 6.7K
12:35 1,489.69 1,489.69 1,489.69 1,489.69 26.5K
12:36 1,489.90 1,489.90 1,489.90 1,489.90 4.5K
12:37 1,489.15 1,489.15 1,489.15 1,489.15 15.0K
12:38 1,489.19 1,489.19 1,489.19 1,489.19 12.2K
12:39 1,489.72 1,489.72 1,489.72 1,489.72 4.7K
12:40 1,490.00 1,490.00 1,490.00 1,490.00 5.5K
12:41 1,490.84 1,490.84 1,490.84 1,490.84 37.5K
12:42 1,490.75 1,490.75 1,490.75 1,490.75 4.6K
12:43 1,490.42 1,490.42 1,490.42 1,490.42 7.8K
12:44 1,490.62 1,490.62 1,490.62 1,490.62 12.7K
12:45 1,490.27 1,490.27 1,490.27 1,490.27 11.2K
12:46 1,490.26 1,490.26 1,490.26 1,490.26 13.7K
12:47 1,490.53 1,490.53 1,490.53 1,490.53 8.8K
12:48 1,491.08 1,491.08 1,491.08 1,491.08 13.1K
12:49 1,490.13 1,490.13 1,490.13 1,490.13 13.4K
12:50 1,490.72 1,490.72 1,490.72 1,490.72 8.1K
12:51 1,490.76 1,490.76 1,490.76 1,490.76 12.7K
12:52 1,490.45 1,490.45 1,490.45 1,490.45 12.6K
12:53 1,491.49 1,491.49 1,491.49 1,491.49 16.8K
12:54 1,491.47 1,491.47 1,491.47 1,491.47 11.8K
12:55 1,491.22 1,491.22 1,491.22 1,491.22 9.3K
12:56 1,491.43 1,491.43 1,491.43 1,491.43 5.9K
12:57 1,490.54 1,490.54 1,490.54 1,490.54 38.6K
12:58 1,490.38 1,490.38 1,490.38 1,490.38 34.8K
12:59 1,490.26 1,490.26 1,490.26 1,490.26 6.9K
13:00 1,489.83 1,489.83 1,489.83 1,489.83 20.2K
13:01 1,490.51 1,490.51 1,490.51 1,490.51 22.5K
13:02 1,490.20 1,490.20 1,490.20 1,490.20 15.8K
13:03 1,490.80 1,490.80 1,490.80 1,490.80 22.6K
13:04 1,491.90 1,491.90 1,491.90 1,491.90 32.3K
13:05 1,492.04 1,492.04 1,492.04 1,492.04 11.7K
13:06 1,492.73 1,492.73 1,492.73 1,492.73 35.6K
13:07 1,492.77 1,492.77 1,492.77 1,492.77 32.2K
13:08 1,492.73 1,492.73 1,492.73 1,492.73 10.7K
13:09 1,493.43 1,493.43 1,493.43 1,493.43 18.3K
13:10 1,493.35 1,493.35 1,493.35 1,493.35 16.4K
13:11 1,493.48 1,493.48 1,493.48 1,493.48 675.3K
13:12 1,492.38 1,492.38 1,492.38 1,492.38 44.2K
13:13 1,492.83 1,492.83 1,492.83 1,492.83 11.7K
13:14 1,492.37 1,492.37 1,492.37 1,492.37 20.0K
13:15 1,492.49 1,492.49 1,492.49 1,492.49 19.1K
13:16 1,492.95 1,492.95 1,492.95 1,492.95 17.1K
13:17 1,492.52 1,492.52 1,492.52 1,492.52 9.4K
13:18 1,492.67 1,492.67 1,492.67 1,492.67 13.2K
13:19 1,493.12 1,493.12 1,493.12 1,493.12 16.7K
13:20 1,493.26 1,493.26 1,493.26 1,493.26 64.0K
13:21 1,492.89 1,492.89 1,492.89 1,492.89 9.1K
13:22 1,492.46 1,492.46 1,492.46 1,492.46 18.6K
13:23 1,492.54 1,492.54 1,492.54 1,492.54 8.5K
13:24 1,491.88 1,491.88 1,491.88 1,491.88 33.6K
13:25 1,492.14 1,492.14 1,492.14 1,492.14 10.6K
13:26 1,492.10 1,492.10 1,492.10 1,492.10 7.9K
13:27 1,491.44 1,491.44 1,491.44 1,491.44 16.8K
13:28 1,491.47 1,491.47 1,491.47 1,491.47 43.0K
13:29 1,491.76 1,491.76 1,491.76 1,491.76 11.3K
13:30 1,491.24 1,491.24 1,491.24 1,491.24 32.1K
13:31 1,491.63 1,491.63 1,491.63 1,491.63 8.0K
13:32 1,491.65 1,491.65 1,491.65 1,491.65 11.9K
13:33 1,491.64 1,491.64 1,491.64 1,491.64 10.4K
13:34 1,490.72 1,490.72 1,490.72 1,490.72 15.4K
13:35 1,492.12 1,492.12 1,492.12 1,492.12 13.8K
13:36 1,493.41 1,493.41 1,493.41 1,493.41 22.0K
13:37 1,493.46 1,493.46 1,493.46 1,493.46 9.1K
13:38 1,492.61 1,492.61 1,492.61 1,492.61 20.7K
13:39 1,493.21 1,493.21 1,493.21 1,493.21 20.4K
13:40 1,492.87 1,492.87 1,492.87 1,492.87 6.4K
13:41 1,493.53 1,493.53 1,493.53 1,493.53 6.1K
13:42 1,493.15 1,493.15 1,493.15 1,493.15 14.6K
13:43 1,493.14 1,493.14 1,493.14 1,493.14 8.1K
13:44 1,492.63 1,492.63 1,492.63 1,492.63 8.1K
13:45 1,493.40 1,493.40 1,493.40 1,493.40 11.1K
13:46 1,493.76 1,493.76 1,493.76 1,493.76 8.4K
13:47 1,493.60 1,493.60 1,493.60 1,493.60 10.8K
13:48 1,494.91 1,494.91 1,494.91 1,494.91 34.4K
13:49 1,494.20 1,494.20 1,494.20 1,494.20 12.6K
13:50 1,494.40 1,494.40 1,494.40 1,494.40 19.8K
13:51 1,494.41 1,494.41 1,494.41 1,494.41 23.4K
13:52 1,494.22 1,494.22 1,494.22 1,494.22 6.3K
13:53 1,494.46 1,494.46 1,494.46 1,494.46 9.8K
13:54 1,494.77 1,494.77 1,494.77 1,494.77 7.1K
13:55 1,494.77 1,494.77 1,494.77 1,494.77 15.1K
13:56 1,495.03 1,495.03 1,495.03 1,495.03 3.6K
13:57 1,495.05 1,495.05 1,495.05 1,495.05 9.9K
13:58 1,495.10 1,495.10 1,495.10 1,495.10 11.4K
13:59 1,495.09 1,495.09 1,495.09 1,495.09 38.6K
14:00 1,495.42 1,495.42 1,495.42 1,495.42 19.0K
14:01 1,495.41 1,495.41 1,495.41 1,495.41 16.8K
14:02 1,494.88 1,494.88 1,494.88 1,494.88 38.7K
14:03 1,495.39 1,495.39 1,495.39 1,495.39 5.8K
14:04 1,495.41 1,495.41 1,495.41 1,495.41 19.2K
14:05 1,495.23 1,495.23 1,495.23 1,495.23 14.3K
14:06 1,494.98 1,494.98 1,494.98 1,494.98 11.0K
14:07 1,495.22 1,495.22 1,495.22 1,495.22 12.1K
14:08 1,495.11 1,495.11 1,495.11 1,495.11 8.6K
14:09 1,495.30 1,495.30 1,495.30 1,495.30 20.2K
14:10 1,495.49 1,495.49 1,495.49 1,495.49 6.8K
14:11 1,495.40 1,495.40 1,495.40 1,495.40 4.0K
14:12 1,495.44 1,495.44 1,495.44 1,495.44 13.2K
14:13 1,495.95 1,495.95 1,495.95 1,495.95 27.2K
14:14 1,495.80 1,495.80 1,495.80 1,495.80 21.1K
14:15 1,495.64 1,495.64 1,495.64 1,495.64 6.1K
14:16 1,495.67 1,495.67 1,495.67 1,495.67 25.8K
14:17 1,496.10 1,496.10 1,496.10 1,496.10 11.5K
14:18 1,495.83 1,495.83 1,495.83 1,495.83 8.4K
14:19 1,495.98 1,495.98 1,495.98 1,495.98 47.6K
14:20 1,496.37 1,496.37 1,496.37 1,496.37 15.0K
14:21 1,496.48 1,496.48 1,496.48 1,496.48 18.9K
14:22 1,496.11 1,496.11 1,496.11 1,496.11 6.7K
14:23 1,495.88 1,495.88 1,495.88 1,495.88 12.8K
14:24 1,496.20 1,496.20 1,496.20 1,496.20 10.7K
14:25 1,496.24 1,496.24 1,496.24 1,496.24 16.7K
14:26 1,496.87 1,496.87 1,496.87 1,496.87 21.4K
14:27 1,496.92 1,496.92 1,496.92 1,496.92 22.9K
14:28 1,496.97 1,496.97 1,496.97 1,496.97 32.1K
14:29 1,497.08 1,497.08 1,497.08 1,497.08 10.3K
14:30 1,497.17 1,497.17 1,497.17 1,497.17 16.1K
14:31 1,497.48 1,497.48 1,497.48 1,497.48 18.1K
14:32 1,497.63 1,497.63 1,497.63 1,497.63 16.5K
14:33 1,497.52 1,497.52 1,497.52 1,497.52 6.2K
14:34 1,497.28 1,497.28 1,497.28 1,497.28 21.1K
14:35 1,497.31 1,497.31 1,497.31 1,497.31 5.9K
14:36 1,497.34 1,497.34 1,497.34 1,497.34 9.7K
14:37 1,497.07 1,497.07 1,497.07 1,497.07 16.4K
14:38 1,496.39 1,496.39 1,496.39 1,496.39 16.6K
14:39 1,496.71 1,496.71 1,496.71 1,496.71 8.0K
14:40 1,495.56 1,495.56 1,495.56 1,495.56 50.2K
14:41 1,495.67 1,495.67 1,495.67 1,495.67 16.5K
14:42 1,495.33 1,495.33 1,495.33 1,495.33 266.0K
14:43 1,495.47 1,495.47 1,495.47 1,495.47 21.6K
14:44 1,495.79 1,495.79 1,495.79 1,495.79 17.8K
14:45 1,494.81 1,494.81 1,494.81 1,494.81 27.2K
14:46 1,494.64 1,494.64 1,494.64 1,494.64 20.7K
14:47 1,494.18 1,494.18 1,494.18 1,494.18 31.6K
14:48 1,494.40 1,494.40 1,494.40 1,494.40 17.6K
14:49 1,494.37 1,494.37 1,494.37 1,494.37 21.1K
14:50 1,493.85 1,493.85 1,493.85 1,493.85 33.3K
14:51 1,493.68 1,493.68 1,493.68 1,493.68 16.5K
14:52 1,493.15 1,493.15 1,493.15 1,493.15 44.5K
14:53 1,492.90 1,492.90 1,492.90 1,492.90 55.6K
14:54 1,493.39 1,493.39 1,493.39 1,493.39 13.5K
14:55 1,492.99 1,492.99 1,492.99 1,492.99 14.9K
14:56 1,493.93 1,493.93 1,493.93 1,493.93 16.0K
14:57 1,493.86 1,493.86 1,493.86 1,493.86 13.4K
14:58 1,494.15 1,494.15 1,494.15 1,494.15 17.0K
14:59 1,493.79 1,493.79 1,493.79 1,493.79 6.2K
15:00 1,492.93 1,492.93 1,492.93 1,492.93 51.7K
15:01 1,493.32 1,493.32 1,493.32 1,493.32 14.6K
15:02 1,493.22 1,493.22 1,493.22 1,493.22 16.1K
15:03 1,493.14 1,493.14 1,493.14 1,493.14 28.1K
15:04 1,493.42 1,493.42 1,493.42 1,493.42 14.0K
15:05 1,493.32 1,493.32 1,493.32 1,493.32 20.0K
15:06 1,493.40 1,493.40 1,493.40 1,493.40 17.0K
15:07 1,494.02 1,494.02 1,494.02 1,494.02 25.7K
15:08 1,493.61 1,493.61 1,493.61 1,493.61 49.4K
15:09 1,493.32 1,493.32 1,493.32 1,493.32 7.4K
15:10 1,492.90 1,492.90 1,492.90 1,492.90 21.7K
15:11 1,493.06 1,493.06 1,493.06 1,493.06 6.8K
15:12 1,493.06 1,493.06 1,493.06 1,493.06 17.4K
15:13 1,493.53 1,493.53 1,493.53 1,493.53 23.2K
15:14 1,493.54 1,493.54 1,493.54 1,493.54 10.1K
15:15 1,493.26 1,493.26 1,493.26 1,493.26 12.8K
15:16 1,493.36 1,493.36 1,493.36 1,493.36 20.2K
15:17 1,493.63 1,493.63 1,493.63 1,493.63 12.6K
15:18 1,493.11 1,493.11 1,493.11 1,493.11 27.8K
15:19 1,492.28 1,492.28 1,492.28 1,492.28 31.3K
15:20 1,490.89 1,490.89 1,490.89 1,490.89 31.9K
15:21 1,490.27 1,490.27 1,490.27 1,490.27 48.7K
15:22 1,490.20 1,490.20 1,490.20 1,490.20 22.9K
15:23 1,490.48 1,490.48 1,490.48 1,490.48 31.8K
15:24 1,490.84 1,490.84 1,490.84 1,490.84 17.0K
15:25 1,489.83 1,489.83 1,489.83 1,489.83 23.5K
15:26 1,490.27 1,490.27 1,490.27 1,490.27 25.8K
15:27 1,489.79 1,489.79 1,489.79 1,489.79 25.1K
15:28 1,489.68 1,489.68 1,489.68 1,489.68 19.8K
15:29 1,490.18 1,490.18 1,490.18 1,490.18 14.1K
15:30 1,487.78 1,487.78 1,487.78 1,487.78 108.1K
15:31 1,485.38 1,485.38 1,485.38 1,485.38 111.1K
15:32 1,489.26 1,489.26 1,489.26 1,489.26 50.6K
15:33 1,488.19 1,488.19 1,488.19 1,488.19 40.0K
15:34 1,487.47 1,487.47 1,487.47 1,487.47 44.5K
15:35 1,486.26 1,486.26 1,486.26 1,486.26 31.0K
15:36 1,485.59 1,485.59 1,485.59 1,485.59 57.5K
15:37 1,485.31 1,485.31 1,485.31 1,485.31 60.9K
15:38 1,485.03 1,485.03 1,485.03 1,485.03 34.7K
15:39 1,485.56 1,485.56 1,485.56 1,485.56 46.6K
15:40 1,484.87 1,484.87 1,484.87 1,484.87 28.5K
15:41 1,485.27 1,485.27 1,485.27 1,485.27 34.0K
15:42 1,486.22 1,486.22 1,486.22 1,486.22 22.5K
15:43 1,485.13 1,485.13 1,485.13 1,485.13 26.9K
15:44 1,484.63 1,484.63 1,484.63 1,484.63 43.7K
15:45 1,483.20 1,483.20 1,483.20 1,483.20 51.8K
15:46 1,483.05 1,483.05 1,483.05 1,483.05 26.1K
15:47 1,483.33 1,483.33 1,483.33 1,483.33 17.9K
15:48 1,481.88 1,481.88 1,481.88 1,481.88 72.6K
15:49 1,480.27 1,480.27 1,480.27 1,480.27 53.4K
15:50 1,479.78 1,479.78 1,479.78 1,479.78 31.8K
15:51 1,481.15 1,481.15 1,481.15 1,481.15 39.2K
15:52 1,480.79 1,480.79 1,480.79 1,480.79 27.8K
15:53 1,480.66 1,480.66 1,480.66 1,480.66 20.2K
15:54 1,478.97 1,478.97 1,478.97 1,478.97 63.4K
15:55 1,478.89 1,478.89 1,478.89 1,478.89 133.1K
15:56 1,479.25 1,479.25 1,479.25 1,479.25 33.8K
15:57 1,479.09 1,479.09 1,479.09 1,479.09 57.0K
15:58 1,478.49 1,478.49 1,478.49 1,478.49 31.6K
15:59 1,478.60 1,478.60 1,478.60 1,478.60 38.7K
16:00 1,480.78 1,480.78 1,480.78 1,480.78 107.2K
16:01 1,479.75 1,479.75 1,479.75 1,479.75 20.3K
16:02 1,480.45 1,480.45 1,480.45 1,480.45 38.9K
16:03 1,481.12 1,481.12 1,481.12 1,481.12 43.3K
16:04 1,480.37 1,480.37 1,480.37 1,480.37 25.7K
16:05 1,479.73 1,479.73 1,479.73 1,479.73 38.3K
16:06 1,478.44 1,478.44 1,478.44 1,478.44 41.2K
16:07 1,479.08 1,479.08 1,479.08 1,479.08 28.7K
16:08 1,478.56 1,478.56 1,478.56 1,478.56 60.6K
16:09 1,477.52 1,477.52 1,477.52 1,477.52 46.3K
16:10 1,476.84 1,476.84 1,476.84 1,476.84 30.9K
16:11 1,475.68 1,475.68 1,475.68 1,475.68 35.3K
16:12 1,474.89 1,474.89 1,474.89 1,474.89 29.5K
16:13 1,475.32 1,475.32 1,475.32 1,475.32 25.3K
16:14 1,476.36 1,476.36 1,476.36 1,476.36 67.5K
16:15 1,475.52 1,475.52 1,475.52 1,475.52 69.6K
16:16 1,475.75 1,475.75 1,475.75 1,475.75 52.0K
16:17 1,476.85 1,476.85 1,476.85 1,476.85 45.3K
16:18 1,476.41 1,476.41 1,476.41 1,476.41 30.9K
16:19 1,475.96 1,475.96 1,475.96 1,475.96 66.9K
16:20 1,474.63 1,474.63 1,474.63 1,474.63 63.8K
16:21 1,474.49 1,474.49 1,474.49 1,474.49 74.6K
16:22 1,474.78 1,474.78 1,474.78 1,474.78 97.6K
16:23 1,475.46 1,475.46 1,475.46 1,475.46 17.2K
16:24 1,476.53 1,476.53 1,476.53 1,476.53 41.3K
16:25 1,476.24 1,476.24 1,476.24 1,476.24 16.8K
16:26 1,477.29 1,477.29 1,477.29 1,477.29 102.7K
16:27 1,476.84 1,476.84 1,476.84 1,476.84 27.2K
16:28 1,475.71 1,475.71 1,475.71 1,475.71 24.2K
16:29 1,475.26 1,475.26 1,475.26 1,475.26 29.0K
16:30 1,475.45 1,475.45 1,475.45 1,475.45 101.2K
16:31 1,475.58 1,475.58 1,475.58 1,475.58 56.3K
16:32 1,476.30 1,476.30 1,476.30 1,476.30 18.0K
16:33 1,476.90 1,476.90 1,476.90 1,476.90 33.8K
16:34 1,477.28 1,477.28 1,477.28 1,477.28 22.7K
16:35 1,477.00 1,477.00 1,477.00 1,477.00 34.6K
16:36 1,477.35 1,477.35 1,477.35 1,477.35 23.0K
16:37 1,478.14 1,478.14 1,478.14 1,478.14 35.8K
16:38 1,478.87 1,478.87 1,478.87 1,478.87 37.1K
16:39 1,478.96 1,478.96 1,478.96 1,478.96 104.4K
16:40 1,479.18 1,479.18 1,479.18 1,479.18 14.0K
16:41 1,478.79 1,478.79 1,478.79 1,478.79 27.9K
16:42 1,479.23 1,479.23 1,479.23 1,479.23 14.8K
16:43 1,478.40 1,478.40 1,478.40 1,478.40 28.7K
16:44 1,476.69 1,476.69 1,476.69 1,476.69 69.3K
16:45 1,476.94 1,476.94 1,476.94 1,476.94 33.6K
16:46 1,477.66 1,477.66 1,477.66 1,477.66 58.8K
16:47 1,477.18 1,477.18 1,477.18 1,477.18 37.4K
16:48 1,475.61 1,475.61 1,475.61 1,475.61 70.5K
16:49 1,474.96 1,474.96 1,474.96 1,474.96 68.6K
16:50 1,474.14 1,474.14 1,474.14 1,474.14 54.1K
16:51 1,474.92 1,474.92 1,474.92 1,474.92 42.6K
16:52 1,474.62 1,474.62 1,474.62 1,474.62 39.6K
16:53 1,475.50 1,475.50 1,475.50 1,475.50 57.3K
16:54 1,475.02 1,475.02 1,475.02 1,475.02 93.6K
16:55 1,475.11 1,475.11 1,475.11 1,475.11 111.3K
16:59 1,473.11 1,473.11 1,473.11 1,473.11 5,483.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし