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 1,474.70 1,474.70 1,474.70 1,474.70 507.8K
09:01 1,472.54 1,472.54 1,472.54 1,472.54 94.6K
09:02 1,476.82 1,476.82 1,476.82 1,476.82 62.0K
09:03 1,473.98 1,473.98 1,473.98 1,473.98 48.1K
09:04 1,475.37 1,475.37 1,475.37 1,475.37 42.8K
09:05 1,475.02 1,475.02 1,475.02 1,475.02 83.3K
09:06 1,473.29 1,473.29 1,473.29 1,473.29 106.4K
09:07 1,471.10 1,471.10 1,471.10 1,471.10 71.0K
09:08 1,470.29 1,470.29 1,470.29 1,470.29 53.7K
09:09 1,470.96 1,470.96 1,470.96 1,470.96 52.7K
09:10 1,473.42 1,473.42 1,473.42 1,473.42 56.1K
09:11 1,475.30 1,475.30 1,475.30 1,475.30 68.9K
09:12 1,475.39 1,475.39 1,475.39 1,475.39 69.2K
09:13 1,473.04 1,473.04 1,473.04 1,473.04 53.2K
09:14 1,471.77 1,471.77 1,471.77 1,471.77 29.2K
09:15 1,472.80 1,472.80 1,472.80 1,472.80 22.2K
09:16 1,474.16 1,474.16 1,474.16 1,474.16 23.6K
09:17 1,473.75 1,473.75 1,473.75 1,473.75 22.0K
09:18 1,472.50 1,472.50 1,472.50 1,472.50 18.8K
09:19 1,471.95 1,471.95 1,471.95 1,471.95 20.7K
09:20 1,472.25 1,472.25 1,472.25 1,472.25 127.0K
09:21 1,471.36 1,471.36 1,471.36 1,471.36 21.3K
09:22 1,471.57 1,471.57 1,471.57 1,471.57 23.2K
09:23 1,471.70 1,471.70 1,471.70 1,471.70 25.2K
09:24 1,471.18 1,471.18 1,471.18 1,471.18 29.8K
09:25 1,471.24 1,471.24 1,471.24 1,471.24 69.2K
09:26 1,469.79 1,469.79 1,469.79 1,469.79 37.8K
09:27 1,469.45 1,469.45 1,469.45 1,469.45 33.7K
09:28 1,469.23 1,469.23 1,469.23 1,469.23 153.1K
09:29 1,469.32 1,469.32 1,469.32 1,469.32 15.3K
09:30 1,470.46 1,470.46 1,470.46 1,470.46 32.4K
09:31 1,470.36 1,470.36 1,470.36 1,470.36 42.6K
09:32 1,469.67 1,469.67 1,469.67 1,469.67 36.5K
09:33 1,471.12 1,471.12 1,471.12 1,471.12 27.8K
09:34 1,470.89 1,470.89 1,470.89 1,470.89 25.8K
09:35 1,470.01 1,470.01 1,470.01 1,470.01 69.1K
09:36 1,469.40 1,469.40 1,469.40 1,469.40 19.1K
09:37 1,470.00 1,470.00 1,470.00 1,470.00 9.7K
09:38 1,469.89 1,469.89 1,469.89 1,469.89 26.3K
09:39 1,469.52 1,469.52 1,469.52 1,469.52 21.4K
09:40 1,469.34 1,469.34 1,469.34 1,469.34 67.6K
09:41 1,470.06 1,470.06 1,470.06 1,470.06 15.5K
09:42 1,469.94 1,469.94 1,469.94 1,469.94 67.5K
09:43 1,469.86 1,469.86 1,469.86 1,469.86 70.3K
09:44 1,470.44 1,470.44 1,470.44 1,470.44 72.5K
09:45 1,470.41 1,470.41 1,470.41 1,470.41 62.8K
09:46 1,469.92 1,469.92 1,469.92 1,469.92 43.3K
09:47 1,470.84 1,470.84 1,470.84 1,470.84 27.0K
09:48 1,471.17 1,471.17 1,471.17 1,471.17 43.8K
09:49 1,471.49 1,471.49 1,471.49 1,471.49 28.6K
09:50 1,471.03 1,471.03 1,471.03 1,471.03 23.4K
09:51 1,471.05 1,471.05 1,471.05 1,471.05 22.4K
09:52 1,471.48 1,471.48 1,471.48 1,471.48 11.4K
09:53 1,470.55 1,470.55 1,470.55 1,470.55 20.3K
09:54 1,470.91 1,470.91 1,470.91 1,470.91 62.9K
09:55 1,471.48 1,471.48 1,471.48 1,471.48 27.7K
09:56 1,470.90 1,470.90 1,470.90 1,470.90 38.4K
09:57 1,470.97 1,470.97 1,470.97 1,470.97 27.7K
09:58 1,470.38 1,470.38 1,470.38 1,470.38 24.0K
09:59 1,470.29 1,470.29 1,470.29 1,470.29 21.2K
10:00 1,470.92 1,470.92 1,470.92 1,470.92 34.1K
10:01 1,470.77 1,470.77 1,470.77 1,470.77 38.4K
10:02 1,470.02 1,470.02 1,470.02 1,470.02 55.1K
10:03 1,469.57 1,469.57 1,469.57 1,469.57 12.8K
10:04 1,469.03 1,469.03 1,469.03 1,469.03 20.9K
10:05 1,469.19 1,469.19 1,469.19 1,469.19 49.7K
10:06 1,469.64 1,469.64 1,469.64 1,469.64 19.3K
10:07 1,469.82 1,469.82 1,469.82 1,469.82 15.4K
10:08 1,469.26 1,469.26 1,469.26 1,469.26 13.4K
10:09 1,470.11 1,470.11 1,470.11 1,470.11 14.7K
10:10 1,469.68 1,469.68 1,469.68 1,469.68 31.3K
10:11 1,469.16 1,469.16 1,469.16 1,469.16 27.0K
10:12 1,468.64 1,468.64 1,468.64 1,468.64 21.6K
10:13 1,468.64 1,468.64 1,468.64 1,468.64 19.3K
10:14 1,469.08 1,469.08 1,469.08 1,469.08 10.3K
10:15 1,469.48 1,469.48 1,469.48 1,469.48 26.6K
10:16 1,469.67 1,469.67 1,469.67 1,469.67 17.6K
10:17 1,469.74 1,469.74 1,469.74 1,469.74 20.8K
10:18 1,469.81 1,469.81 1,469.81 1,469.81 51.3K
10:19 1,470.11 1,470.11 1,470.11 1,470.11 45.5K
10:20 1,469.51 1,469.51 1,469.51 1,469.51 36.4K
10:21 1,469.13 1,469.13 1,469.13 1,469.13 14.4K
10:22 1,469.20 1,469.20 1,469.20 1,469.20 11.1K
10:23 1,468.62 1,468.62 1,468.62 1,468.62 12.7K
10:24 1,468.95 1,468.95 1,468.95 1,468.95 17.7K
10:25 1,469.89 1,469.89 1,469.89 1,469.89 80.0K
10:26 1,469.83 1,469.83 1,469.83 1,469.83 21.6K
10:27 1,470.07 1,470.07 1,470.07 1,470.07 202.3K
10:28 1,470.43 1,470.43 1,470.43 1,470.43 12.9K
10:29 1,470.45 1,470.45 1,470.45 1,470.45 5.5K
10:30 1,471.27 1,471.27 1,471.27 1,471.27 58.4K
10:31 1,471.60 1,471.60 1,471.60 1,471.60 14.3K
10:32 1,470.68 1,470.68 1,470.68 1,470.68 66.6K
10:33 1,470.92 1,470.92 1,470.92 1,470.92 55.3K
10:34 1,470.87 1,470.87 1,470.87 1,470.87 105.8K
10:35 1,471.24 1,471.24 1,471.24 1,471.24 10.4K
10:36 1,471.12 1,471.12 1,471.12 1,471.12 201.3K
10:37 1,471.39 1,471.39 1,471.39 1,471.39 12.9K
10:38 1,470.91 1,470.91 1,470.91 1,470.91 7.1K
10:39 1,470.74 1,470.74 1,470.74 1,470.74 33.9K
10:40 1,471.57 1,471.57 1,471.57 1,471.57 27.1K
10:41 1,472.12 1,472.12 1,472.12 1,472.12 41.2K
10:42 1,472.86 1,472.86 1,472.86 1,472.86 19.2K
10:43 1,472.89 1,472.89 1,472.89 1,472.89 41.0K
10:44 1,473.20 1,473.20 1,473.20 1,473.20 41.8K
10:45 1,473.37 1,473.37 1,473.37 1,473.37 7.3K
10:46 1,473.70 1,473.70 1,473.70 1,473.70 19.2K
10:47 1,474.19 1,474.19 1,474.19 1,474.19 66.0K
10:48 1,474.29 1,474.29 1,474.29 1,474.29 74.7K
10:49 1,474.74 1,474.74 1,474.74 1,474.74 34.7K
10:50 1,475.02 1,475.02 1,475.02 1,475.02 37.2K
10:51 1,474.43 1,474.43 1,474.43 1,474.43 21.7K
10:52 1,474.53 1,474.53 1,474.53 1,474.53 14.1K
10:53 1,474.84 1,474.84 1,474.84 1,474.84 19.4K
10:54 1,475.05 1,475.05 1,475.05 1,475.05 21.3K
10:55 1,474.25 1,474.25 1,474.25 1,474.25 107.1K
10:56 1,474.08 1,474.08 1,474.08 1,474.08 32.9K
10:57 1,474.77 1,474.77 1,474.77 1,474.77 19.0K
10:58 1,475.27 1,475.27 1,475.27 1,475.27 20.2K
10:59 1,475.08 1,475.08 1,475.08 1,475.08 64.4K
11:00 1,475.03 1,475.03 1,475.03 1,475.03 21.5K
11:01 1,475.25 1,475.25 1,475.25 1,475.25 47.6K
11:02 1,475.28 1,475.28 1,475.28 1,475.28 125.0K
11:03 1,474.75 1,474.75 1,474.75 1,474.75 13.4K
11:04 1,474.75 1,474.75 1,474.75 1,474.75 163.8K
11:05 1,474.37 1,474.37 1,474.37 1,474.37 41.4K
11:06 1,474.26 1,474.26 1,474.26 1,474.26 13.2K
11:07 1,474.49 1,474.49 1,474.49 1,474.49 7.9K
11:08 1,474.61 1,474.61 1,474.61 1,474.61 34.7K
11:09 1,475.24 1,475.24 1,475.24 1,475.24 63.7K
11:10 1,474.94 1,474.94 1,474.94 1,474.94 9.3K
11:11 1,474.30 1,474.30 1,474.30 1,474.30 9.9K
11:12 1,473.12 1,473.12 1,473.12 1,473.12 52.8K
11:13 1,472.85 1,472.85 1,472.85 1,472.85 18.1K
11:14 1,472.92 1,472.92 1,472.92 1,472.92 13.8K
11:15 1,473.17 1,473.17 1,473.17 1,473.17 21.0K
11:16 1,472.65 1,472.65 1,472.65 1,472.65 29.0K
11:17 1,472.43 1,472.43 1,472.43 1,472.43 10.0K
11:18 1,472.13 1,472.13 1,472.13 1,472.13 16.1K
11:19 1,471.65 1,471.65 1,471.65 1,471.65 50.6K
11:20 1,471.32 1,471.32 1,471.32 1,471.32 15.8K
11:21 1,471.04 1,471.04 1,471.04 1,471.04 10.9K
11:22 1,470.98 1,470.98 1,470.98 1,470.98 30.2K
11:23 1,470.42 1,470.42 1,470.42 1,470.42 31.2K
11:24 1,470.29 1,470.29 1,470.29 1,470.29 18.5K
11:25 1,470.38 1,470.38 1,470.38 1,470.38 16.0K
11:26 1,470.65 1,470.65 1,470.65 1,470.65 13.2K
11:27 1,470.98 1,470.98 1,470.98 1,470.98 54.5K
11:28 1,470.73 1,470.73 1,470.73 1,470.73 43.5K
11:29 1,469.96 1,469.96 1,469.96 1,469.96 23.0K
11:30 1,469.77 1,469.77 1,469.77 1,469.77 30.0K
11:31 1,469.70 1,469.70 1,469.70 1,469.70 10.9K
11:32 1,469.88 1,469.88 1,469.88 1,469.88 16.1K
11:33 1,469.95 1,469.95 1,469.95 1,469.95 85.1K
11:34 1,469.96 1,469.96 1,469.96 1,469.96 20.2K
11:35 1,470.24 1,470.24 1,470.24 1,470.24 19.6K
11:36 1,470.33 1,470.33 1,470.33 1,470.33 34.4K
11:37 1,470.58 1,470.58 1,470.58 1,470.58 31.2K
11:38 1,470.66 1,470.66 1,470.66 1,470.66 13.8K
11:39 1,468.62 1,468.62 1,468.62 1,468.62 37.9K
11:40 1,469.36 1,469.36 1,469.36 1,469.36 36.8K
11:41 1,469.36 1,469.36 1,469.36 1,469.36 12.0K
11:42 1,469.48 1,469.48 1,469.48 1,469.48 11.0K
11:43 1,470.00 1,470.00 1,470.00 1,470.00 14.7K
11:44 1,468.15 1,468.15 1,468.15 1,468.15 45.3K
11:45 1,468.69 1,468.69 1,468.69 1,468.69 42.3K
11:46 1,469.15 1,469.15 1,469.15 1,469.15 28.4K
11:47 1,469.07 1,469.07 1,469.07 1,469.07 8.4K
11:48 1,468.89 1,468.89 1,468.89 1,468.89 13.8K
11:49 1,468.46 1,468.46 1,468.46 1,468.46 34.1K
11:50 1,468.63 1,468.63 1,468.63 1,468.63 13.1K
11:51 1,469.18 1,469.18 1,469.18 1,469.18 5.5K
11:52 1,468.91 1,468.91 1,468.91 1,468.91 7.0K
11:53 1,469.01 1,469.01 1,469.01 1,469.01 25.4K
11:54 1,469.60 1,469.60 1,469.60 1,469.60 8.4K
11:55 1,469.38 1,469.38 1,469.38 1,469.38 13.7K
11:56 1,469.58 1,469.58 1,469.58 1,469.58 11.2K
11:57 1,468.78 1,468.78 1,468.78 1,468.78 22.1K
11:58 1,469.23 1,469.23 1,469.23 1,469.23 14.3K
11:59 1,468.84 1,468.84 1,468.84 1,468.84 8.9K
12:00 1,468.25 1,468.25 1,468.25 1,468.25 12.6K
12:01 1,468.16 1,468.16 1,468.16 1,468.16 19.5K
12:02 1,468.27 1,468.27 1,468.27 1,468.27 19.1K
12:03 1,468.13 1,468.13 1,468.13 1,468.13 12.1K
12:04 1,468.06 1,468.06 1,468.06 1,468.06 10.9K
12:05 1,467.63 1,467.63 1,467.63 1,467.63 10.7K
12:06 1,467.83 1,467.83 1,467.83 1,467.83 37.7K
12:07 1,468.06 1,468.06 1,468.06 1,468.06 11.7K
12:08 1,467.83 1,467.83 1,467.83 1,467.83 3.8K
12:09 1,468.17 1,468.17 1,468.17 1,468.17 9.4K
12:10 1,468.00 1,468.00 1,468.00 1,468.00 2.8K
12:11 1,467.66 1,467.66 1,467.66 1,467.66 13.8K
12:12 1,467.31 1,467.31 1,467.31 1,467.31 14.9K
12:13 1,467.25 1,467.25 1,467.25 1,467.25 24.1K
12:14 1,466.85 1,466.85 1,466.85 1,466.85 8.4K
12:15 1,466.93 1,466.93 1,466.93 1,466.93 22.0K
12:16 1,467.30 1,467.30 1,467.30 1,467.30 11.5K
12:17 1,466.88 1,466.88 1,466.88 1,466.88 4.3K
12:18 1,467.23 1,467.23 1,467.23 1,467.23 19.0K
12:19 1,467.16 1,467.16 1,467.16 1,467.16 27.6K
12:20 1,467.33 1,467.33 1,467.33 1,467.33 16.9K
12:21 1,466.78 1,466.78 1,466.78 1,466.78 22.3K
12:22 1,466.83 1,466.83 1,466.83 1,466.83 7.6K
12:23 1,465.84 1,465.84 1,465.84 1,465.84 39.0K
12:24 1,465.71 1,465.71 1,465.71 1,465.71 21.3K
12:25 1,465.76 1,465.76 1,465.76 1,465.76 5.0K
12:26 1,465.57 1,465.57 1,465.57 1,465.57 10.3K
12:27 1,465.67 1,465.67 1,465.67 1,465.67 29.1K
12:28 1,465.52 1,465.52 1,465.52 1,465.52 6.4K
12:29 1,465.63 1,465.63 1,465.63 1,465.63 6.5K
12:30 1,465.04 1,465.04 1,465.04 1,465.04 6.6K
12:31 1,464.68 1,464.68 1,464.68 1,464.68 15.0K
12:32 1,465.56 1,465.56 1,465.56 1,465.56 17.5K
12:33 1,465.03 1,465.03 1,465.03 1,465.03 14.3K
12:34 1,465.13 1,465.13 1,465.13 1,465.13 12.7K
12:35 1,465.86 1,465.86 1,465.86 1,465.86 14.4K
12:36 1,466.16 1,466.16 1,466.16 1,466.16 6.8K
12:37 1,466.30 1,466.30 1,466.30 1,466.30 20.6K
12:38 1,466.43 1,466.43 1,466.43 1,466.43 22.7K
12:39 1,466.76 1,466.76 1,466.76 1,466.76 19.5K
12:40 1,466.52 1,466.52 1,466.52 1,466.52 17.6K
12:41 1,466.15 1,466.15 1,466.15 1,466.15 21.7K
12:42 1,466.18 1,466.18 1,466.18 1,466.18 5.0K
12:43 1,466.25 1,466.25 1,466.25 1,466.25 8.2K
12:44 1,466.43 1,466.43 1,466.43 1,466.43 29.3K
12:45 1,466.74 1,466.74 1,466.74 1,466.74 17.8K
12:46 1,465.66 1,465.66 1,465.66 1,465.66 12.9K
12:47 1,465.66 1,465.66 1,465.66 1,465.66 3.7K
12:48 1,466.13 1,466.13 1,466.13 1,466.13 20.3K
12:49 1,466.50 1,466.50 1,466.50 1,466.50 7.0K
12:50 1,466.45 1,466.45 1,466.45 1,466.45 14.5K
12:51 1,466.65 1,466.65 1,466.65 1,466.65 6.4K
12:52 1,466.49 1,466.49 1,466.49 1,466.49 8.2K
12:53 1,466.50 1,466.50 1,466.50 1,466.50 10.4K
12:54 1,466.53 1,466.53 1,466.53 1,466.53 8.5K
12:55 1,466.74 1,466.74 1,466.74 1,466.74 6.6K
12:56 1,466.54 1,466.54 1,466.54 1,466.54 7.9K
12:57 1,466.87 1,466.87 1,466.87 1,466.87 9.8K
12:58 1,466.75 1,466.75 1,466.75 1,466.75 24.8K
12:59 1,466.63 1,466.63 1,466.63 1,466.63 6.3K
13:00 1,467.41 1,467.41 1,467.41 1,467.41 20.6K
13:01 1,466.99 1,466.99 1,466.99 1,466.99 24.1K
13:02 1,466.63 1,466.63 1,466.63 1,466.63 17.5K
13:03 1,466.12 1,466.12 1,466.12 1,466.12 8.6K
13:04 1,466.13 1,466.13 1,466.13 1,466.13 5.2K
13:05 1,466.23 1,466.23 1,466.23 1,466.23 7.4K
13:06 1,466.30 1,466.30 1,466.30 1,466.30 5.5K
13:07 1,465.80 1,465.80 1,465.80 1,465.80 28.3K
13:08 1,465.52 1,465.52 1,465.52 1,465.52 14.2K
13:09 1,465.35 1,465.35 1,465.35 1,465.35 15.0K
13:10 1,465.50 1,465.50 1,465.50 1,465.50 64.3K
13:11 1,465.88 1,465.88 1,465.88 1,465.88 7.2K
13:12 1,465.73 1,465.73 1,465.73 1,465.73 6.8K
13:13 1,465.69 1,465.69 1,465.69 1,465.69 7.7K
13:14 1,464.86 1,464.86 1,464.86 1,464.86 10.0K
13:15 1,465.05 1,465.05 1,465.05 1,465.05 16.5K
13:16 1,465.10 1,465.10 1,465.10 1,465.10 9.9K
13:17 1,464.93 1,464.93 1,464.93 1,464.93 7.0K
13:18 1,465.08 1,465.08 1,465.08 1,465.08 19.4K
13:19 1,465.90 1,465.90 1,465.90 1,465.90 21.6K
13:20 1,465.94 1,465.94 1,465.94 1,465.94 10.7K
13:21 1,466.03 1,466.03 1,466.03 1,466.03 5.7K
13:22 1,466.27 1,466.27 1,466.27 1,466.27 8.7K
13:23 1,466.42 1,466.42 1,466.42 1,466.42 6.1K
13:24 1,466.51 1,466.51 1,466.51 1,466.51 7.2K
13:25 1,466.33 1,466.33 1,466.33 1,466.33 12.5K
13:26 1,466.09 1,466.09 1,466.09 1,466.09 8.9K
13:27 1,465.91 1,465.91 1,465.91 1,465.91 4.6K
13:28 1,465.89 1,465.89 1,465.89 1,465.89 5.7K
13:29 1,465.24 1,465.24 1,465.24 1,465.24 16.2K
13:30 1,465.19 1,465.19 1,465.19 1,465.19 6.1K
13:31 1,464.99 1,464.99 1,464.99 1,464.99 5.9K
13:32 1,465.41 1,465.41 1,465.41 1,465.41 9.8K
13:33 1,466.13 1,466.13 1,466.13 1,466.13 10.0K
13:34 1,465.26 1,465.26 1,465.26 1,465.26 11.9K
13:35 1,465.64 1,465.64 1,465.64 1,465.64 7.0K
13:36 1,465.40 1,465.40 1,465.40 1,465.40 1.6K
13:37 1,465.19 1,465.19 1,465.19 1,465.19 10.5K
13:38 1,465.46 1,465.46 1,465.46 1,465.46 34.6K
13:39 1,465.07 1,465.07 1,465.07 1,465.07 5.9K
13:40 1,464.39 1,464.39 1,464.39 1,464.39 13.0K
13:41 1,464.05 1,464.05 1,464.05 1,464.05 9.7K
13:42 1,464.66 1,464.66 1,464.66 1,464.66 11.7K
13:43 1,464.27 1,464.27 1,464.27 1,464.27 12.9K
13:44 1,464.20 1,464.20 1,464.20 1,464.20 7.0K
13:45 1,464.58 1,464.58 1,464.58 1,464.58 10.0K
13:46 1,464.39 1,464.39 1,464.39 1,464.39 6.0K
13:47 1,464.36 1,464.36 1,464.36 1,464.36 10.4K
13:48 1,464.07 1,464.07 1,464.07 1,464.07 12.7K
13:49 1,464.11 1,464.11 1,464.11 1,464.11 5.6K
13:50 1,464.13 1,464.13 1,464.13 1,464.13 9.5K
13:51 1,463.77 1,463.77 1,463.77 1,463.77 47.2K
13:52 1,463.50 1,463.50 1,463.50 1,463.50 18.3K
13:53 1,463.33 1,463.33 1,463.33 1,463.33 9.3K
13:54 1,463.70 1,463.70 1,463.70 1,463.70 9.3K
13:55 1,464.25 1,464.25 1,464.25 1,464.25 4.3K
13:56 1,464.62 1,464.62 1,464.62 1,464.62 4.5K
13:57 1,464.23 1,464.23 1,464.23 1,464.23 10.8K
13:58 1,464.55 1,464.55 1,464.55 1,464.55 6.3K
13:59 1,464.36 1,464.36 1,464.36 1,464.36 11.0K
14:00 1,464.09 1,464.09 1,464.09 1,464.09 11.7K
14:01 1,464.65 1,464.65 1,464.65 1,464.65 36.4K
14:02 1,464.34 1,464.34 1,464.34 1,464.34 6.8K
14:03 1,464.69 1,464.69 1,464.69 1,464.69 23.2K
14:04 1,465.32 1,465.32 1,465.32 1,465.32 23.9K
14:05 1,464.97 1,464.97 1,464.97 1,464.97 9.7K
14:06 1,465.08 1,465.08 1,465.08 1,465.08 7.4K
14:07 1,464.93 1,464.93 1,464.93 1,464.93 13.4K
14:08 1,464.82 1,464.82 1,464.82 1,464.82 13.8K
14:09 1,465.18 1,465.18 1,465.18 1,465.18 13.3K
14:10 1,465.23 1,465.23 1,465.23 1,465.23 17.3K
14:11 1,465.26 1,465.26 1,465.26 1,465.26 7.8K
14:12 1,465.58 1,465.58 1,465.58 1,465.58 73.8K
14:13 1,464.46 1,464.46 1,464.46 1,464.46 16.5K
14:14 1,464.84 1,464.84 1,464.84 1,464.84 18.4K
14:15 1,464.53 1,464.53 1,464.53 1,464.53 13.8K
14:16 1,464.44 1,464.44 1,464.44 1,464.44 6.1K
14:17 1,464.54 1,464.54 1,464.54 1,464.54 18.4K
14:18 1,464.41 1,464.41 1,464.41 1,464.41 21.7K
14:19 1,464.22 1,464.22 1,464.22 1,464.22 6.6K
14:20 1,464.07 1,464.07 1,464.07 1,464.07 8.9K
14:21 1,464.10 1,464.10 1,464.10 1,464.10 24.2K
14:22 1,463.96 1,463.96 1,463.96 1,463.96 66.2K
14:23 1,464.32 1,464.32 1,464.32 1,464.32 23.4K
14:24 1,464.02 1,464.02 1,464.02 1,464.02 12.4K
14:25 1,463.60 1,463.60 1,463.60 1,463.60 23.4K
14:26 1,463.34 1,463.34 1,463.34 1,463.34 15.6K
14:27 1,463.27 1,463.27 1,463.27 1,463.27 14.5K
14:28 1,462.74 1,462.74 1,462.74 1,462.74 12.4K
14:29 1,462.79 1,462.79 1,462.79 1,462.79 13.7K
14:30 1,463.52 1,463.52 1,463.52 1,463.52 69.4K
14:31 1,463.82 1,463.82 1,463.82 1,463.82 14.0K
14:32 1,463.31 1,463.31 1,463.31 1,463.31 13.6K
14:33 1,462.77 1,462.77 1,462.77 1,462.77 12.6K
14:34 1,462.27 1,462.27 1,462.27 1,462.27 10.9K
14:35 1,462.03 1,462.03 1,462.03 1,462.03 15.7K
14:36 1,461.03 1,461.03 1,461.03 1,461.03 35.2K
14:37 1,461.53 1,461.53 1,461.53 1,461.53 11.4K
14:38 1,461.41 1,461.41 1,461.41 1,461.41 18.1K
14:39 1,461.39 1,461.39 1,461.39 1,461.39 18.8K
14:40 1,460.22 1,460.22 1,460.22 1,460.22 23.3K
14:41 1,460.05 1,460.05 1,460.05 1,460.05 32.2K
14:42 1,460.23 1,460.23 1,460.23 1,460.23 22.3K
14:43 1,460.44 1,460.44 1,460.44 1,460.44 29.8K
14:44 1,460.36 1,460.36 1,460.36 1,460.36 19.7K
14:45 1,460.78 1,460.78 1,460.78 1,460.78 12.5K
14:46 1,460.43 1,460.43 1,460.43 1,460.43 20.9K
14:47 1,461.06 1,461.06 1,461.06 1,461.06 14.9K
14:48 1,460.93 1,460.93 1,460.93 1,460.93 123.6K
14:49 1,461.04 1,461.04 1,461.04 1,461.04 26.7K
14:50 1,460.87 1,460.87 1,460.87 1,460.87 16.5K
14:51 1,460.47 1,460.47 1,460.47 1,460.47 22.1K
14:52 1,460.46 1,460.46 1,460.46 1,460.46 18.5K
14:53 1,460.05 1,460.05 1,460.05 1,460.05 15.6K
14:54 1,460.13 1,460.13 1,460.13 1,460.13 16.3K
14:55 1,459.64 1,459.64 1,459.64 1,459.64 42.6K
14:56 1,459.90 1,459.90 1,459.90 1,459.90 58.9K
14:57 1,459.67 1,459.67 1,459.67 1,459.67 108.9K
14:58 1,459.26 1,459.26 1,459.26 1,459.26 9.3K
14:59 1,459.19 1,459.19 1,459.19 1,459.19 14.2K
15:00 1,459.15 1,459.15 1,459.15 1,459.15 18.0K
15:01 1,458.87 1,458.87 1,458.87 1,458.87 20.0K
15:02 1,459.54 1,459.54 1,459.54 1,459.54 15.5K
15:03 1,459.63 1,459.63 1,459.63 1,459.63 10.6K
15:04 1,458.77 1,458.77 1,458.77 1,458.77 12.6K
15:05 1,459.19 1,459.19 1,459.19 1,459.19 17.8K
15:06 1,460.47 1,460.47 1,460.47 1,460.47 29.9K
15:07 1,459.97 1,459.97 1,459.97 1,459.97 16.2K
15:08 1,460.66 1,460.66 1,460.66 1,460.66 8.7K
15:09 1,460.71 1,460.71 1,460.71 1,460.71 13.5K
15:10 1,460.80 1,460.80 1,460.80 1,460.80 4.8K
15:11 1,460.38 1,460.38 1,460.38 1,460.38 40.6K
15:12 1,460.32 1,460.32 1,460.32 1,460.32 36.3K
15:13 1,460.06 1,460.06 1,460.06 1,460.06 8.3K
15:14 1,459.27 1,459.27 1,459.27 1,459.27 31.8K
15:15 1,459.37 1,459.37 1,459.37 1,459.37 6.3K
15:16 1,459.74 1,459.74 1,459.74 1,459.74 92.7K
15:17 1,459.88 1,459.88 1,459.88 1,459.88 8.9K
15:18 1,459.99 1,459.99 1,459.99 1,459.99 10.8K
15:19 1,459.63 1,459.63 1,459.63 1,459.63 35.4K
15:20 1,459.25 1,459.25 1,459.25 1,459.25 8.1K
15:21 1,459.09 1,459.09 1,459.09 1,459.09 16.0K
15:22 1,459.27 1,459.27 1,459.27 1,459.27 7.9K
15:23 1,458.90 1,458.90 1,458.90 1,458.90 9.7K
15:24 1,458.31 1,458.31 1,458.31 1,458.31 20.3K
15:25 1,458.32 1,458.32 1,458.32 1,458.32 14.4K
15:26 1,458.47 1,458.47 1,458.47 1,458.47 9.5K
15:27 1,458.74 1,458.74 1,458.74 1,458.74 21.6K
15:28 1,457.85 1,457.85 1,457.85 1,457.85 36.2K
15:29 1,457.43 1,457.43 1,457.43 1,457.43 20.0K
15:30 1,456.52 1,456.52 1,456.52 1,456.52 74.1K
15:31 1,458.36 1,458.36 1,458.36 1,458.36 87.5K
15:32 1,458.52 1,458.52 1,458.52 1,458.52 48.8K
15:33 1,453.66 1,453.66 1,453.66 1,453.66 111.5K
15:34 1,452.28 1,452.28 1,452.28 1,452.28 71.3K
15:35 1,455.22 1,455.22 1,455.22 1,455.22 46.9K
15:36 1,454.22 1,454.22 1,454.22 1,454.22 61.6K
15:37 1,455.93 1,455.93 1,455.93 1,455.93 38.4K
15:38 1,456.24 1,456.24 1,456.24 1,456.24 48.2K
15:39 1,456.65 1,456.65 1,456.65 1,456.65 19.8K
15:40 1,456.78 1,456.78 1,456.78 1,456.78 29.5K
15:41 1,458.44 1,458.44 1,458.44 1,458.44 64.4K
15:42 1,457.79 1,457.79 1,457.79 1,457.79 26.0K
15:43 1,458.19 1,458.19 1,458.19 1,458.19 28.5K
15:44 1,457.43 1,457.43 1,457.43 1,457.43 21.1K
15:45 1,456.59 1,456.59 1,456.59 1,456.59 60.1K
15:46 1,458.20 1,458.20 1,458.20 1,458.20 59.1K
15:47 1,458.76 1,458.76 1,458.76 1,458.76 24.0K
15:48 1,459.16 1,459.16 1,459.16 1,459.16 22.3K
15:49 1,459.20 1,459.20 1,459.20 1,459.20 28.5K
15:50 1,459.09 1,459.09 1,459.09 1,459.09 38.1K
15:51 1,459.27 1,459.27 1,459.27 1,459.27 41.3K
15:52 1,459.53 1,459.53 1,459.53 1,459.53 19.3K
15:53 1,459.59 1,459.59 1,459.59 1,459.59 22.4K
15:54 1,459.62 1,459.62 1,459.62 1,459.62 85.7K
15:55 1,459.16 1,459.16 1,459.16 1,459.16 37.3K
15:56 1,460.76 1,460.76 1,460.76 1,460.76 41.9K
15:57 1,460.84 1,460.84 1,460.84 1,460.84 37.1K
15:58 1,460.60 1,460.60 1,460.60 1,460.60 43.7K
15:59 1,461.95 1,461.95 1,461.95 1,461.95 34.1K
16:00 1,462.36 1,462.36 1,462.36 1,462.36 144.3K
16:01 1,461.13 1,461.13 1,461.13 1,461.13 68.6K
16:02 1,460.22 1,460.22 1,460.22 1,460.22 35.4K
16:03 1,459.36 1,459.36 1,459.36 1,459.36 31.5K
16:04 1,459.24 1,459.24 1,459.24 1,459.24 28.0K
16:05 1,458.21 1,458.21 1,458.21 1,458.21 19.0K
16:06 1,456.23 1,456.23 1,456.23 1,456.23 41.8K
16:07 1,453.94 1,453.94 1,453.94 1,453.94 33.2K
16:08 1,455.40 1,455.40 1,455.40 1,455.40 28.8K
16:09 1,455.81 1,455.81 1,455.81 1,455.81 28.5K
16:10 1,454.76 1,454.76 1,454.76 1,454.76 35.9K
16:11 1,454.16 1,454.16 1,454.16 1,454.16 67.2K
16:12 1,455.28 1,455.28 1,455.28 1,455.28 28.9K
16:13 1,456.20 1,456.20 1,456.20 1,456.20 20.1K
16:14 1,456.74 1,456.74 1,456.74 1,456.74 18.7K
16:15 1,457.18 1,457.18 1,457.18 1,457.18 15.9K
16:16 1,456.55 1,456.55 1,456.55 1,456.55 29.4K
16:17 1,456.30 1,456.30 1,456.30 1,456.30 19.2K
16:18 1,456.87 1,456.87 1,456.87 1,456.87 36.6K
16:19 1,457.05 1,457.05 1,457.05 1,457.05 33.7K
16:20 1,457.07 1,457.07 1,457.07 1,457.07 18.0K
16:21 1,457.16 1,457.16 1,457.16 1,457.16 23.4K
16:22 1,458.28 1,458.28 1,458.28 1,458.28 40.5K
16:23 1,458.63 1,458.63 1,458.63 1,458.63 17.0K
16:24 1,458.93 1,458.93 1,458.93 1,458.93 45.5K
16:25 1,459.25 1,459.25 1,459.25 1,459.25 52.4K
16:26 1,458.41 1,458.41 1,458.41 1,458.41 22.4K
16:27 1,458.69 1,458.69 1,458.69 1,458.69 24.3K
16:28 1,457.97 1,457.97 1,457.97 1,457.97 13.6K
16:29 1,458.81 1,458.81 1,458.81 1,458.81 26.5K
16:30 1,459.69 1,459.69 1,459.69 1,459.69 21.6K
16:31 1,459.00 1,459.00 1,459.00 1,459.00 22.7K
16:32 1,458.99 1,458.99 1,458.99 1,458.99 22.4K
16:33 1,460.40 1,460.40 1,460.40 1,460.40 22.3K
16:34 1,461.08 1,461.08 1,461.08 1,461.08 33.0K
16:35 1,461.02 1,461.02 1,461.02 1,461.02 52.0K
16:36 1,460.46 1,460.46 1,460.46 1,460.46 31.3K
16:37 1,461.27 1,461.27 1,461.27 1,461.27 34.5K
16:38 1,461.13 1,461.13 1,461.13 1,461.13 19.2K
16:39 1,461.67 1,461.67 1,461.67 1,461.67 23.7K
16:40 1,460.77 1,460.77 1,460.77 1,460.77 28.4K
16:41 1,460.97 1,460.97 1,460.97 1,460.97 28.9K
16:42 1,459.89 1,459.89 1,459.89 1,459.89 79.9K
16:43 1,459.98 1,459.98 1,459.98 1,459.98 58.1K
16:44 1,460.20 1,460.20 1,460.20 1,460.20 39.5K
16:45 1,460.30 1,460.30 1,460.30 1,460.30 30.2K
16:46 1,459.55 1,459.55 1,459.55 1,459.55 20.7K
16:47 1,459.30 1,459.30 1,459.30 1,459.30 34.6K
16:48 1,458.39 1,458.39 1,458.39 1,458.39 36.8K
16:49 1,457.65 1,457.65 1,457.65 1,457.65 115.4K
16:50 1,456.48 1,456.48 1,456.48 1,456.48 123.9K
16:51 1,455.72 1,455.72 1,455.72 1,455.72 31.2K
16:52 1,455.66 1,455.66 1,455.66 1,455.66 77.6K
16:53 1,456.50 1,456.50 1,456.50 1,456.50 69.5K
16:54 1,456.17 1,456.17 1,456.17 1,456.17 60.3K
16:55 1,456.75 1,456.75 1,456.75 1,456.75 62.3K
16:59 1,454.68 1,454.68 1,454.68 1,454.68 5,889.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし