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 1,439.43 1,439.43 1,439.43 1,439.43 238.8K
09:01 1,438.17 1,438.17 1,438.17 1,438.17 677.2K
09:02 1,440.00 1,440.00 1,440.00 1,440.00 161.8K
09:03 1,440.64 1,440.64 1,440.64 1,440.64 132.5K
09:04 1,437.33 1,437.33 1,437.33 1,437.33 64.1K
09:05 1,437.70 1,437.70 1,437.70 1,437.70 409.0K
09:06 1,436.33 1,436.33 1,436.33 1,436.33 70.0K
09:07 1,438.03 1,438.03 1,438.03 1,438.03 58.2K
09:08 1,439.02 1,439.02 1,439.02 1,439.02 41.4K
09:09 1,439.40 1,439.40 1,439.40 1,439.40 67.1K
09:10 1,437.63 1,437.63 1,437.63 1,437.63 43.2K
09:11 1,438.25 1,438.25 1,438.25 1,438.25 57.3K
09:12 1,438.92 1,438.92 1,438.92 1,438.92 51.1K
09:13 1,436.79 1,436.79 1,436.79 1,436.79 46.1K
09:14 1,436.95 1,436.95 1,436.95 1,436.95 40.1K
09:15 1,436.35 1,436.35 1,436.35 1,436.35 48.5K
09:16 1,436.25 1,436.25 1,436.25 1,436.25 30.2K
09:17 1,436.38 1,436.38 1,436.38 1,436.38 69.3K
09:18 1,437.07 1,437.07 1,437.07 1,437.07 60.4K
09:19 1,436.75 1,436.75 1,436.75 1,436.75 33.9K
09:20 1,436.05 1,436.05 1,436.05 1,436.05 79.4K
09:21 1,433.86 1,433.86 1,433.86 1,433.86 70.7K
09:22 1,434.66 1,434.66 1,434.66 1,434.66 34.2K
09:23 1,435.27 1,435.27 1,435.27 1,435.27 43.9K
09:24 1,435.16 1,435.16 1,435.16 1,435.16 36.3K
09:25 1,434.94 1,434.94 1,434.94 1,434.94 34.8K
09:26 1,434.05 1,434.05 1,434.05 1,434.05 47.2K
09:27 1,433.80 1,433.80 1,433.80 1,433.80 27.6K
09:28 1,434.38 1,434.38 1,434.38 1,434.38 50.1K
09:29 1,434.24 1,434.24 1,434.24 1,434.24 27.0K
09:30 1,434.66 1,434.66 1,434.66 1,434.66 59.7K
09:31 1,433.88 1,433.88 1,433.88 1,433.88 46.9K
09:32 1,435.88 1,435.88 1,435.88 1,435.88 104.6K
09:33 1,434.93 1,434.93 1,434.93 1,434.93 30.9K
09:34 1,433.22 1,433.22 1,433.22 1,433.22 214.0K
09:35 1,431.90 1,431.90 1,431.90 1,431.90 51.4K
09:36 1,432.55 1,432.55 1,432.55 1,432.55 33.4K
09:37 1,432.93 1,432.93 1,432.93 1,432.93 133.9K
09:38 1,433.62 1,433.62 1,433.62 1,433.62 43.9K
09:39 1,434.29 1,434.29 1,434.29 1,434.29 25.5K
09:40 1,434.33 1,434.33 1,434.33 1,434.33 24.6K
09:41 1,435.13 1,435.13 1,435.13 1,435.13 24.2K
09:42 1,435.30 1,435.30 1,435.30 1,435.30 24.4K
09:43 1,434.97 1,434.97 1,434.97 1,434.97 49.7K
09:44 1,435.96 1,435.96 1,435.96 1,435.96 57.1K
09:45 1,435.14 1,435.14 1,435.14 1,435.14 23.6K
09:46 1,435.54 1,435.54 1,435.54 1,435.54 21.2K
09:47 1,435.94 1,435.94 1,435.94 1,435.94 11.3K
09:48 1,436.55 1,436.55 1,436.55 1,436.55 15.6K
09:49 1,436.95 1,436.95 1,436.95 1,436.95 205.1K
09:50 1,436.80 1,436.80 1,436.80 1,436.80 128.1K
09:51 1,436.10 1,436.10 1,436.10 1,436.10 312.1K
09:52 1,436.02 1,436.02 1,436.02 1,436.02 18.0K
09:53 1,436.32 1,436.32 1,436.32 1,436.32 21.3K
09:54 1,436.32 1,436.32 1,436.32 1,436.32 11.7K
09:55 1,436.69 1,436.69 1,436.69 1,436.69 23.4K
09:56 1,436.25 1,436.25 1,436.25 1,436.25 59.8K
09:57 1,436.84 1,436.84 1,436.84 1,436.84 29.0K
09:58 1,437.34 1,437.34 1,437.34 1,437.34 30.7K
09:59 1,437.14 1,437.14 1,437.14 1,437.14 51.0K
10:00 1,438.07 1,438.07 1,438.07 1,438.07 55.8K
10:01 1,438.65 1,438.65 1,438.65 1,438.65 33.0K
10:02 1,439.61 1,439.61 1,439.61 1,439.61 75.8K
10:03 1,439.87 1,439.87 1,439.87 1,439.87 25.3K
10:04 1,440.13 1,440.13 1,440.13 1,440.13 37.9K
10:05 1,440.24 1,440.24 1,440.24 1,440.24 29.3K
10:06 1,440.17 1,440.17 1,440.17 1,440.17 14.1K
10:07 1,439.48 1,439.48 1,439.48 1,439.48 16.3K
10:08 1,439.22 1,439.22 1,439.22 1,439.22 14.5K
10:09 1,439.13 1,439.13 1,439.13 1,439.13 14.0K
10:10 1,438.84 1,438.84 1,438.84 1,438.84 18.5K
10:11 1,438.75 1,438.75 1,438.75 1,438.75 40.6K
10:12 1,438.56 1,438.56 1,438.56 1,438.56 16.1K
10:13 1,439.68 1,439.68 1,439.68 1,439.68 36.2K
10:14 1,439.34 1,439.34 1,439.34 1,439.34 25.6K
10:15 1,438.73 1,438.73 1,438.73 1,438.73 46.8K
10:16 1,438.66 1,438.66 1,438.66 1,438.66 33.4K
10:17 1,438.82 1,438.82 1,438.82 1,438.82 23.0K
10:18 1,438.90 1,438.90 1,438.90 1,438.90 30.9K
10:19 1,438.55 1,438.55 1,438.55 1,438.55 29.1K
10:20 1,438.82 1,438.82 1,438.82 1,438.82 31.0K
10:21 1,438.95 1,438.95 1,438.95 1,438.95 30.9K
10:22 1,439.50 1,439.50 1,439.50 1,439.50 17.7K
10:23 1,439.48 1,439.48 1,439.48 1,439.48 27.7K
10:24 1,439.47 1,439.47 1,439.47 1,439.47 35.4K
10:25 1,439.40 1,439.40 1,439.40 1,439.40 17.2K
10:26 1,440.02 1,440.02 1,440.02 1,440.02 62.2K
10:27 1,440.78 1,440.78 1,440.78 1,440.78 18.8K
10:28 1,441.75 1,441.75 1,441.75 1,441.75 39.0K
10:29 1,441.57 1,441.57 1,441.57 1,441.57 43.5K
10:30 1,441.68 1,441.68 1,441.68 1,441.68 36.7K
10:31 1,442.98 1,442.98 1,442.98 1,442.98 34.0K
10:32 1,442.62 1,442.62 1,442.62 1,442.62 29.8K
10:33 1,443.22 1,443.22 1,443.22 1,443.22 20.7K
10:34 1,443.12 1,443.12 1,443.12 1,443.12 9.3K
10:35 1,443.17 1,443.17 1,443.17 1,443.17 24.3K
10:36 1,443.55 1,443.55 1,443.55 1,443.55 11.8K
10:37 1,444.17 1,444.17 1,444.17 1,444.17 32.4K
10:38 1,444.81 1,444.81 1,444.81 1,444.81 112.9K
10:39 1,444.26 1,444.26 1,444.26 1,444.26 481.9K
10:40 1,443.76 1,443.76 1,443.76 1,443.76 31.7K
10:41 1,443.71 1,443.71 1,443.71 1,443.71 19.3K
10:42 1,443.57 1,443.57 1,443.57 1,443.57 54.7K
10:43 1,443.58 1,443.58 1,443.58 1,443.58 13.3K
10:44 1,444.17 1,444.17 1,444.17 1,444.17 19.3K
10:45 1,444.43 1,444.43 1,444.43 1,444.43 28.7K
10:46 1,445.51 1,445.51 1,445.51 1,445.51 74.8K
10:47 1,445.43 1,445.43 1,445.43 1,445.43 20.5K
10:48 1,445.98 1,445.98 1,445.98 1,445.98 35.0K
10:49 1,446.11 1,446.11 1,446.11 1,446.11 39.0K
10:50 1,446.31 1,446.31 1,446.31 1,446.31 19.1K
10:51 1,445.94 1,445.94 1,445.94 1,445.94 24.1K
10:52 1,445.89 1,445.89 1,445.89 1,445.89 15.0K
10:53 1,445.81 1,445.81 1,445.81 1,445.81 13.6K
10:54 1,445.96 1,445.96 1,445.96 1,445.96 27.8K
10:55 1,446.66 1,446.66 1,446.66 1,446.66 65.6K
10:56 1,444.41 1,444.41 1,444.41 1,444.41 96.7K
10:57 1,443.04 1,443.04 1,443.04 1,443.04 29.6K
10:58 1,442.43 1,442.43 1,442.43 1,442.43 51.0K
10:59 1,443.45 1,443.45 1,443.45 1,443.45 41.2K
11:00 1,443.69 1,443.69 1,443.69 1,443.69 21.4K
11:01 1,444.96 1,444.96 1,444.96 1,444.96 22.5K
11:02 1,443.85 1,443.85 1,443.85 1,443.85 76.6K
11:03 1,443.04 1,443.04 1,443.04 1,443.04 25.7K
11:04 1,442.78 1,442.78 1,442.78 1,442.78 27.3K
11:05 1,442.34 1,442.34 1,442.34 1,442.34 34.3K
11:06 1,442.26 1,442.26 1,442.26 1,442.26 19.8K
11:07 1,442.19 1,442.19 1,442.19 1,442.19 12.9K
11:08 1,441.57 1,441.57 1,441.57 1,441.57 23.8K
11:09 1,441.34 1,441.34 1,441.34 1,441.34 25.1K
11:10 1,441.10 1,441.10 1,441.10 1,441.10 88.8K
11:11 1,440.60 1,440.60 1,440.60 1,440.60 33.1K
11:12 1,440.91 1,440.91 1,440.91 1,440.91 18.0K
11:13 1,439.31 1,439.31 1,439.31 1,439.31 27.7K
11:14 1,439.41 1,439.41 1,439.41 1,439.41 16.7K
11:15 1,440.47 1,440.47 1,440.47 1,440.47 37.7K
11:16 1,440.11 1,440.11 1,440.11 1,440.11 23.7K
11:17 1,440.02 1,440.02 1,440.02 1,440.02 14.9K
11:18 1,440.41 1,440.41 1,440.41 1,440.41 10.9K
11:19 1,441.00 1,441.00 1,441.00 1,441.00 25.9K
11:20 1,440.87 1,440.87 1,440.87 1,440.87 16.2K
11:21 1,440.38 1,440.38 1,440.38 1,440.38 31.7K
11:22 1,441.19 1,441.19 1,441.19 1,441.19 13.2K
11:23 1,440.89 1,440.89 1,440.89 1,440.89 12.8K
11:24 1,440.32 1,440.32 1,440.32 1,440.32 25.9K
11:25 1,439.71 1,439.71 1,439.71 1,439.71 28.1K
11:26 1,439.05 1,439.05 1,439.05 1,439.05 46.6K
11:27 1,438.82 1,438.82 1,438.82 1,438.82 49.8K
11:28 1,438.49 1,438.49 1,438.49 1,438.49 33.5K
11:29 1,438.10 1,438.10 1,438.10 1,438.10 33.3K
11:30 1,438.29 1,438.29 1,438.29 1,438.29 35.4K
11:31 1,437.67 1,437.67 1,437.67 1,437.67 21.5K
11:32 1,438.00 1,438.00 1,438.00 1,438.00 11.3K
11:33 1,437.44 1,437.44 1,437.44 1,437.44 18.5K
11:34 1,435.96 1,435.96 1,435.96 1,435.96 45.6K
11:35 1,436.04 1,436.04 1,436.04 1,436.04 22.5K
11:36 1,436.37 1,436.37 1,436.37 1,436.37 19.9K
11:37 1,436.37 1,436.37 1,436.37 1,436.37 10.9K
11:38 1,436.70 1,436.70 1,436.70 1,436.70 143.2K
11:39 1,437.31 1,437.31 1,437.31 1,437.31 30.2K
11:40 1,437.28 1,437.28 1,437.28 1,437.28 16.6K
11:41 1,437.47 1,437.47 1,437.47 1,437.47 16.0K
11:42 1,438.60 1,438.60 1,438.60 1,438.60 46.8K
11:43 1,438.65 1,438.65 1,438.65 1,438.65 19.8K
11:44 1,438.98 1,438.98 1,438.98 1,438.98 22.9K
11:45 1,439.02 1,439.02 1,439.02 1,439.02 26.2K
11:46 1,439.16 1,439.16 1,439.16 1,439.16 12.8K
11:47 1,438.07 1,438.07 1,438.07 1,438.07 16.1K
11:48 1,438.08 1,438.08 1,438.08 1,438.08 21.1K
11:49 1,437.97 1,437.97 1,437.97 1,437.97 12.6K
11:50 1,438.04 1,438.04 1,438.04 1,438.04 30.1K
11:51 1,437.06 1,437.06 1,437.06 1,437.06 33.7K
11:52 1,436.61 1,436.61 1,436.61 1,436.61 13.7K
11:53 1,436.20 1,436.20 1,436.20 1,436.20 17.8K
11:54 1,435.44 1,435.44 1,435.44 1,435.44 35.6K
11:55 1,434.73 1,434.73 1,434.73 1,434.73 18.0K
11:56 1,435.46 1,435.46 1,435.46 1,435.46 13.1K
11:57 1,435.07 1,435.07 1,435.07 1,435.07 21.5K
11:58 1,435.29 1,435.29 1,435.29 1,435.29 14.1K
11:59 1,435.87 1,435.87 1,435.87 1,435.87 48.6K
12:00 1,435.89 1,435.89 1,435.89 1,435.89 42.2K
12:01 1,436.00 1,436.00 1,436.00 1,436.00 28.9K
12:02 1,436.01 1,436.01 1,436.01 1,436.01 23.5K
12:03 1,435.85 1,435.85 1,435.85 1,435.85 10.7K
12:04 1,435.63 1,435.63 1,435.63 1,435.63 23.6K
12:05 1,435.21 1,435.21 1,435.21 1,435.21 10.9K
12:06 1,434.90 1,434.90 1,434.90 1,434.90 19.5K
12:07 1,434.78 1,434.78 1,434.78 1,434.78 16.9K
12:08 1,434.48 1,434.48 1,434.48 1,434.48 28.9K
12:09 1,434.60 1,434.60 1,434.60 1,434.60 32.8K
12:10 1,433.99 1,433.99 1,433.99 1,433.99 27.4K
12:11 1,433.45 1,433.45 1,433.45 1,433.45 14.5K
12:12 1,434.55 1,434.55 1,434.55 1,434.55 20.6K
12:13 1,434.37 1,434.37 1,434.37 1,434.37 12.9K
12:14 1,434.67 1,434.67 1,434.67 1,434.67 32.7K
12:15 1,434.22 1,434.22 1,434.22 1,434.22 25.1K
12:16 1,434.41 1,434.41 1,434.41 1,434.41 10.8K
12:17 1,434.29 1,434.29 1,434.29 1,434.29 22.9K
12:18 1,433.58 1,433.58 1,433.58 1,433.58 24.1K
12:19 1,433.47 1,433.47 1,433.47 1,433.47 14.3K
12:20 1,433.49 1,433.49 1,433.49 1,433.49 7.9K
12:21 1,433.01 1,433.01 1,433.01 1,433.01 32.0K
12:22 1,433.11 1,433.11 1,433.11 1,433.11 15.7K
12:23 1,432.75 1,432.75 1,432.75 1,432.75 24.6K
12:24 1,432.75 1,432.75 1,432.75 1,432.75 17.9K
12:25 1,432.52 1,432.52 1,432.52 1,432.52 8.7K
12:26 1,431.53 1,431.53 1,431.53 1,431.53 36.6K
12:27 1,430.82 1,430.82 1,430.82 1,430.82 33.7K
12:28 1,430.20 1,430.20 1,430.20 1,430.20 27.7K
12:29 1,430.32 1,430.32 1,430.32 1,430.32 38.9K
12:30 1,430.32 1,430.32 1,430.32 1,430.32 10.7K
12:31 1,429.95 1,429.95 1,429.95 1,429.95 20.7K
12:32 1,430.32 1,430.32 1,430.32 1,430.32 25.0K
12:33 1,430.28 1,430.28 1,430.28 1,430.28 9.5K
12:34 1,430.30 1,430.30 1,430.30 1,430.30 19.3K
12:35 1,430.04 1,430.04 1,430.04 1,430.04 55.5K
12:36 1,430.04 1,430.04 1,430.04 1,430.04 7.9K
12:37 1,429.96 1,429.96 1,429.96 1,429.96 14.5K
12:38 1,430.48 1,430.48 1,430.48 1,430.48 10.9K
12:39 1,430.22 1,430.22 1,430.22 1,430.22 43.8K
12:40 1,430.16 1,430.16 1,430.16 1,430.16 41.6K
12:41 1,430.88 1,430.88 1,430.88 1,430.88 9.8K
12:42 1,430.47 1,430.47 1,430.47 1,430.47 15.4K
12:43 1,430.42 1,430.42 1,430.42 1,430.42 15.7K
12:44 1,430.70 1,430.70 1,430.70 1,430.70 26.9K
12:45 1,430.60 1,430.60 1,430.60 1,430.60 20.9K
12:46 1,430.84 1,430.84 1,430.84 1,430.84 24.2K
12:47 1,431.98 1,431.98 1,431.98 1,431.98 32.7K
12:48 1,431.51 1,431.51 1,431.51 1,431.51 24.7K
12:49 1,431.52 1,431.52 1,431.52 1,431.52 17.2K
12:50 1,431.62 1,431.62 1,431.62 1,431.62 10.1K
12:51 1,431.30 1,431.30 1,431.30 1,431.30 23.1K
12:52 1,431.39 1,431.39 1,431.39 1,431.39 11.5K
12:53 1,431.65 1,431.65 1,431.65 1,431.65 11.9K
12:54 1,431.27 1,431.27 1,431.27 1,431.27 13.2K
12:55 1,430.86 1,430.86 1,430.86 1,430.86 21.6K
12:56 1,430.36 1,430.36 1,430.36 1,430.36 13.8K
12:57 1,430.75 1,430.75 1,430.75 1,430.75 25.3K
12:58 1,430.51 1,430.51 1,430.51 1,430.51 15.8K
12:59 1,431.03 1,431.03 1,431.03 1,431.03 15.5K
13:00 1,431.01 1,431.01 1,431.01 1,431.01 13.4K
13:01 1,431.10 1,431.10 1,431.10 1,431.10 21.8K
13:02 1,431.36 1,431.36 1,431.36 1,431.36 12.0K
13:03 1,431.63 1,431.63 1,431.63 1,431.63 25.3K
13:04 1,432.53 1,432.53 1,432.53 1,432.53 19.9K
13:05 1,433.09 1,433.09 1,433.09 1,433.09 16.5K
13:06 1,433.05 1,433.05 1,433.05 1,433.05 21.0K
13:07 1,434.47 1,434.47 1,434.47 1,434.47 23.1K
13:08 1,434.17 1,434.17 1,434.17 1,434.17 21.9K
13:09 1,433.85 1,433.85 1,433.85 1,433.85 159.5K
13:10 1,433.87 1,433.87 1,433.87 1,433.87 12.4K
13:11 1,433.75 1,433.75 1,433.75 1,433.75 10.8K
13:12 1,433.94 1,433.94 1,433.94 1,433.94 14.0K
13:13 1,434.10 1,434.10 1,434.10 1,434.10 14.8K
13:14 1,433.87 1,433.87 1,433.87 1,433.87 20.4K
13:15 1,433.63 1,433.63 1,433.63 1,433.63 16.8K
13:16 1,433.63 1,433.63 1,433.63 1,433.63 11.2K
13:17 1,433.45 1,433.45 1,433.45 1,433.45 4.3K
13:18 1,433.44 1,433.44 1,433.44 1,433.44 16.7K
13:19 1,433.83 1,433.83 1,433.83 1,433.83 43.2K
13:20 1,433.86 1,433.86 1,433.86 1,433.86 14.1K
13:21 1,433.95 1,433.95 1,433.95 1,433.95 7.5K
13:22 1,434.00 1,434.00 1,434.00 1,434.00 13.1K
13:23 1,433.87 1,433.87 1,433.87 1,433.87 9.5K
13:24 1,433.53 1,433.53 1,433.53 1,433.53 303.9K
13:25 1,433.12 1,433.12 1,433.12 1,433.12 13.8K
13:26 1,433.04 1,433.04 1,433.04 1,433.04 15.7K
13:27 1,433.06 1,433.06 1,433.06 1,433.06 10.3K
13:28 1,432.89 1,432.89 1,432.89 1,432.89 27.7K
13:29 1,432.90 1,432.90 1,432.90 1,432.90 27.6K
13:30 1,433.06 1,433.06 1,433.06 1,433.06 81.0K
13:31 1,432.87 1,432.87 1,432.87 1,432.87 14.5K
13:32 1,433.28 1,433.28 1,433.28 1,433.28 17.8K
13:33 1,433.38 1,433.38 1,433.38 1,433.38 30.1K
13:34 1,433.52 1,433.52 1,433.52 1,433.52 14.7K
13:35 1,433.10 1,433.10 1,433.10 1,433.10 69.1K
13:36 1,432.83 1,432.83 1,432.83 1,432.83 18.6K
13:37 1,433.11 1,433.11 1,433.11 1,433.11 17.7K
13:38 1,432.82 1,432.82 1,432.82 1,432.82 7.2K
13:39 1,433.15 1,433.15 1,433.15 1,433.15 24.2K
13:40 1,433.27 1,433.27 1,433.27 1,433.27 75.0K
13:41 1,432.98 1,432.98 1,432.98 1,432.98 4.7K
13:42 1,432.99 1,432.99 1,432.99 1,432.99 9.3K
13:43 1,433.26 1,433.26 1,433.26 1,433.26 12.8K
13:44 1,433.15 1,433.15 1,433.15 1,433.15 10.1K
13:45 1,432.98 1,432.98 1,432.98 1,432.98 14.0K
13:46 1,432.60 1,432.60 1,432.60 1,432.60 12.9K
13:47 1,432.65 1,432.65 1,432.65 1,432.65 11.3K
13:48 1,432.45 1,432.45 1,432.45 1,432.45 145.8K
13:49 1,432.09 1,432.09 1,432.09 1,432.09 12.7K
13:50 1,432.04 1,432.04 1,432.04 1,432.04 14.2K
13:51 1,432.19 1,432.19 1,432.19 1,432.19 19.3K
13:52 1,432.36 1,432.36 1,432.36 1,432.36 17.3K
13:53 1,432.60 1,432.60 1,432.60 1,432.60 36.9K
13:54 1,432.14 1,432.14 1,432.14 1,432.14 12.0K
13:55 1,432.46 1,432.46 1,432.46 1,432.46 18.0K
13:56 1,432.87 1,432.87 1,432.87 1,432.87 12.3K
13:57 1,432.98 1,432.98 1,432.98 1,432.98 22.0K
13:58 1,432.85 1,432.85 1,432.85 1,432.85 18.4K
13:59 1,433.60 1,433.60 1,433.60 1,433.60 9.7K
14:00 1,433.64 1,433.64 1,433.64 1,433.64 8.9K
14:01 1,434.11 1,434.11 1,434.11 1,434.11 24.7K
14:02 1,434.72 1,434.72 1,434.72 1,434.72 59.9K
14:03 1,434.69 1,434.69 1,434.69 1,434.69 19.1K
14:04 1,434.71 1,434.71 1,434.71 1,434.71 28.8K
14:05 1,434.34 1,434.34 1,434.34 1,434.34 12.5K
14:06 1,433.47 1,433.47 1,433.47 1,433.47 28.1K
14:07 1,432.99 1,432.99 1,432.99 1,432.99 29.8K
14:08 1,432.73 1,432.73 1,432.73 1,432.73 17.3K
14:09 1,432.69 1,432.69 1,432.69 1,432.69 16.0K
14:10 1,431.19 1,431.19 1,431.19 1,431.19 141.7K
14:11 1,431.39 1,431.39 1,431.39 1,431.39 27.1K
14:12 1,431.24 1,431.24 1,431.24 1,431.24 70.4K
14:13 1,430.57 1,430.57 1,430.57 1,430.57 29.1K
14:14 1,430.83 1,430.83 1,430.83 1,430.83 15.1K
14:15 1,430.71 1,430.71 1,430.71 1,430.71 17.7K
14:16 1,430.60 1,430.60 1,430.60 1,430.60 18.6K
14:17 1,430.11 1,430.11 1,430.11 1,430.11 21.1K
14:18 1,430.11 1,430.11 1,430.11 1,430.11 22.7K
14:19 1,429.53 1,429.53 1,429.53 1,429.53 153.3K
14:20 1,429.88 1,429.88 1,429.88 1,429.88 67.4K
14:21 1,430.25 1,430.25 1,430.25 1,430.25 13.3K
14:22 1,430.56 1,430.56 1,430.56 1,430.56 46.5K
14:23 1,430.50 1,430.50 1,430.50 1,430.50 40.3K
14:24 1,430.19 1,430.19 1,430.19 1,430.19 20.3K
14:25 1,430.32 1,430.32 1,430.32 1,430.32 99.6K
14:26 1,430.78 1,430.78 1,430.78 1,430.78 14.3K
14:27 1,431.49 1,431.49 1,431.49 1,431.49 29.7K
14:28 1,431.41 1,431.41 1,431.41 1,431.41 25.2K
14:29 1,432.10 1,432.10 1,432.10 1,432.10 50.8K
14:30 1,432.36 1,432.36 1,432.36 1,432.36 53.2K
14:31 1,432.61 1,432.61 1,432.61 1,432.61 13.5K
14:32 1,432.82 1,432.82 1,432.82 1,432.82 20.8K
14:33 1,431.62 1,431.62 1,431.62 1,431.62 42.9K
14:34 1,432.01 1,432.01 1,432.01 1,432.01 15.7K
14:35 1,431.70 1,431.70 1,431.70 1,431.70 20.4K
14:36 1,431.57 1,431.57 1,431.57 1,431.57 21.1K
14:37 1,431.08 1,431.08 1,431.08 1,431.08 25.8K
14:38 1,431.57 1,431.57 1,431.57 1,431.57 11.6K
14:39 1,431.16 1,431.16 1,431.16 1,431.16 19.6K
14:40 1,432.27 1,432.27 1,432.27 1,432.27 45.7K
14:41 1,433.01 1,433.01 1,433.01 1,433.01 25.3K
14:42 1,432.66 1,432.66 1,432.66 1,432.66 10.8K
14:43 1,432.32 1,432.32 1,432.32 1,432.32 22.4K
14:44 1,431.86 1,431.86 1,431.86 1,431.86 37.6K
14:45 1,431.70 1,431.70 1,431.70 1,431.70 22.0K
14:46 1,431.83 1,431.83 1,431.83 1,431.83 72.3K
14:47 1,431.99 1,431.99 1,431.99 1,431.99 21.6K
14:48 1,431.06 1,431.06 1,431.06 1,431.06 12.3K
14:49 1,430.53 1,430.53 1,430.53 1,430.53 13.9K
14:50 1,430.43 1,430.43 1,430.43 1,430.43 11.2K
14:51 1,430.80 1,430.80 1,430.80 1,430.80 11.1K
14:52 1,430.94 1,430.94 1,430.94 1,430.94 18.8K
14:53 1,430.39 1,430.39 1,430.39 1,430.39 16.5K
14:54 1,429.95 1,429.95 1,429.95 1,429.95 53.9K
14:55 1,429.47 1,429.47 1,429.47 1,429.47 33.2K
14:56 1,429.70 1,429.70 1,429.70 1,429.70 20.3K
14:57 1,429.58 1,429.58 1,429.58 1,429.58 13.6K
14:58 1,429.50 1,429.50 1,429.50 1,429.50 9.7K
14:59 1,429.98 1,429.98 1,429.98 1,429.98 7.2K
15:00 1,430.15 1,430.15 1,430.15 1,430.15 21.1K
15:01 1,429.43 1,429.43 1,429.43 1,429.43 42.3K
15:02 1,429.86 1,429.86 1,429.86 1,429.86 20.8K
15:03 1,429.51 1,429.51 1,429.51 1,429.51 168.2K
15:04 1,429.00 1,429.00 1,429.00 1,429.00 17.9K
15:05 1,427.91 1,427.91 1,427.91 1,427.91 28.2K
15:06 1,427.93 1,427.93 1,427.93 1,427.93 79.2K
15:07 1,428.04 1,428.04 1,428.04 1,428.04 11.0K
15:08 1,427.98 1,427.98 1,427.98 1,427.98 13.4K
15:09 1,427.91 1,427.91 1,427.91 1,427.91 21.7K
15:10 1,427.84 1,427.84 1,427.84 1,427.84 20.2K
15:11 1,427.67 1,427.67 1,427.67 1,427.67 27.7K
15:12 1,427.85 1,427.85 1,427.85 1,427.85 14.5K
15:13 1,427.84 1,427.84 1,427.84 1,427.84 25.8K
15:14 1,427.70 1,427.70 1,427.70 1,427.70 9.8K
15:15 1,427.87 1,427.87 1,427.87 1,427.87 17.3K
15:16 1,428.21 1,428.21 1,428.21 1,428.21 14.9K
15:17 1,428.82 1,428.82 1,428.82 1,428.82 23.9K
15:18 1,428.58 1,428.58 1,428.58 1,428.58 35.5K
15:19 1,428.67 1,428.67 1,428.67 1,428.67 20.3K
15:20 1,428.44 1,428.44 1,428.44 1,428.44 45.8K
15:21 1,428.37 1,428.37 1,428.37 1,428.37 29.4K
15:22 1,428.55 1,428.55 1,428.55 1,428.55 25.1K
15:23 1,427.56 1,427.56 1,427.56 1,427.56 20.4K
15:24 1,427.63 1,427.63 1,427.63 1,427.63 32.5K
15:25 1,427.12 1,427.12 1,427.12 1,427.12 56.6K
15:26 1,427.04 1,427.04 1,427.04 1,427.04 14.2K
15:27 1,427.18 1,427.18 1,427.18 1,427.18 38.0K
15:28 1,427.10 1,427.10 1,427.10 1,427.10 168.1K
15:29 1,426.27 1,426.27 1,426.27 1,426.27 49.2K
15:30 1,427.80 1,427.80 1,427.80 1,427.80 30.8K
15:31 1,427.44 1,427.44 1,427.44 1,427.44 68.3K
15:32 1,427.23 1,427.23 1,427.23 1,427.23 66.3K
15:33 1,429.97 1,429.97 1,429.97 1,429.97 40.3K
15:34 1,428.28 1,428.28 1,428.28 1,428.28 67.1K
15:35 1,426.25 1,426.25 1,426.25 1,426.25 52.9K
15:36 1,425.64 1,425.64 1,425.64 1,425.64 75.0K
15:37 1,427.00 1,427.00 1,427.00 1,427.00 57.5K
15:38 1,426.28 1,426.28 1,426.28 1,426.28 42.6K
15:39 1,427.01 1,427.01 1,427.01 1,427.01 53.5K
15:40 1,426.45 1,426.45 1,426.45 1,426.45 43.1K
15:41 1,426.63 1,426.63 1,426.63 1,426.63 31.6K
15:42 1,426.20 1,426.20 1,426.20 1,426.20 26.2K
15:43 1,425.94 1,425.94 1,425.94 1,425.94 53.0K
15:44 1,426.16 1,426.16 1,426.16 1,426.16 24.1K
15:45 1,426.57 1,426.57 1,426.57 1,426.57 54.3K
15:46 1,427.96 1,427.96 1,427.96 1,427.96 41.4K
15:47 1,427.52 1,427.52 1,427.52 1,427.52 35.9K
15:48 1,428.45 1,428.45 1,428.45 1,428.45 242.4K
15:49 1,428.00 1,428.00 1,428.00 1,428.00 24.9K
15:50 1,428.71 1,428.71 1,428.71 1,428.71 32.2K
15:51 1,428.90 1,428.90 1,428.90 1,428.90 57.0K
15:52 1,429.00 1,429.00 1,429.00 1,429.00 58.1K
15:53 1,427.99 1,427.99 1,427.99 1,427.99 100.5K
15:54 1,423.50 1,423.50 1,423.50 1,423.50 117.9K
15:55 1,424.28 1,424.28 1,424.28 1,424.28 93.1K
15:56 1,424.05 1,424.05 1,424.05 1,424.05 45.9K
15:57 1,425.47 1,425.47 1,425.47 1,425.47 81.1K
15:58 1,425.78 1,425.78 1,425.78 1,425.78 44.3K
15:59 1,427.17 1,427.17 1,427.17 1,427.17 56.0K
16:00 1,429.05 1,429.05 1,429.05 1,429.05 163.8K
16:01 1,428.60 1,428.60 1,428.60 1,428.60 134.2K
16:02 1,427.13 1,427.13 1,427.13 1,427.13 40.0K
16:03 1,427.29 1,427.29 1,427.29 1,427.29 29.4K
16:04 1,426.80 1,426.80 1,426.80 1,426.80 22.6K
16:05 1,426.44 1,426.44 1,426.44 1,426.44 19.5K
16:06 1,424.85 1,424.85 1,424.85 1,424.85 75.7K
16:07 1,425.75 1,425.75 1,425.75 1,425.75 36.9K
16:08 1,426.56 1,426.56 1,426.56 1,426.56 45.2K
16:09 1,426.26 1,426.26 1,426.26 1,426.26 31.7K
16:10 1,427.15 1,427.15 1,427.15 1,427.15 47.8K
16:11 1,427.23 1,427.23 1,427.23 1,427.23 20.3K
16:12 1,427.13 1,427.13 1,427.13 1,427.13 22.8K
16:13 1,427.83 1,427.83 1,427.83 1,427.83 19.3K
16:14 1,428.00 1,428.00 1,428.00 1,428.00 24.6K
16:15 1,427.50 1,427.50 1,427.50 1,427.50 27.6K
16:16 1,426.81 1,426.81 1,426.81 1,426.81 52.8K
16:17 1,425.65 1,425.65 1,425.65 1,425.65 31.5K
16:18 1,425.97 1,425.97 1,425.97 1,425.97 30.0K
16:19 1,426.26 1,426.26 1,426.26 1,426.26 50.0K
16:20 1,426.43 1,426.43 1,426.43 1,426.43 39.8K
16:21 1,426.36 1,426.36 1,426.36 1,426.36 39.4K
16:22 1,426.54 1,426.54 1,426.54 1,426.54 24.0K
16:23 1,426.39 1,426.39 1,426.39 1,426.39 19.3K
16:24 1,426.52 1,426.52 1,426.52 1,426.52 19.6K
16:25 1,426.64 1,426.64 1,426.64 1,426.64 19.4K
16:26 1,426.98 1,426.98 1,426.98 1,426.98 14.4K
16:27 1,426.83 1,426.83 1,426.83 1,426.83 25.2K
16:28 1,427.28 1,427.28 1,427.28 1,427.28 12.0K
16:29 1,427.74 1,427.74 1,427.74 1,427.74 20.0K
16:30 1,428.12 1,428.12 1,428.12 1,428.12 30.5K
16:31 1,428.01 1,428.01 1,428.01 1,428.01 88.2K
16:32 1,428.62 1,428.62 1,428.62 1,428.62 94.0K
16:33 1,427.64 1,427.64 1,427.64 1,427.64 33.0K
16:34 1,427.25 1,427.25 1,427.25 1,427.25 16.9K
16:35 1,426.98 1,426.98 1,426.98 1,426.98 27.0K
16:36 1,426.71 1,426.71 1,426.71 1,426.71 28.3K
16:37 1,426.97 1,426.97 1,426.97 1,426.97 20.2K
16:38 1,426.96 1,426.96 1,426.96 1,426.96 15.3K
16:39 1,426.42 1,426.42 1,426.42 1,426.42 34.9K
16:40 1,426.11 1,426.11 1,426.11 1,426.11 53.3K
16:41 1,426.24 1,426.24 1,426.24 1,426.24 160.3K
16:42 1,426.75 1,426.75 1,426.75 1,426.75 23.1K
16:43 1,426.99 1,426.99 1,426.99 1,426.99 20.1K
16:44 1,426.77 1,426.77 1,426.77 1,426.77 35.5K
16:45 1,426.94 1,426.94 1,426.94 1,426.94 79.3K
16:46 1,427.21 1,427.21 1,427.21 1,427.21 43.6K
16:47 1,427.64 1,427.64 1,427.64 1,427.64 25.4K
16:48 1,427.44 1,427.44 1,427.44 1,427.44 23.0K
16:49 1,427.29 1,427.29 1,427.29 1,427.29 34.7K
16:50 1,427.17 1,427.17 1,427.17 1,427.17 36.7K
16:51 1,427.80 1,427.80 1,427.80 1,427.80 47.8K
16:52 1,427.92 1,427.92 1,427.92 1,427.92 35.0K
16:53 1,428.03 1,428.03 1,428.03 1,428.03 29.6K
16:54 1,428.94 1,428.94 1,428.94 1,428.94 53.6K
16:55 1,428.59 1,428.59 1,428.59 1,428.59 35.0K
16:59 1,427.03 1,427.03 1,427.03 1,427.03 7,045.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし