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 1,415.43 1,415.43 1,415.43 1,415.43 467.4K
09:01 1,415.52 1,415.52 1,415.52 1,415.52 77.5K
09:02 1,418.17 1,418.17 1,418.17 1,418.17 64.7K
09:03 1,419.40 1,419.40 1,419.40 1,419.40 39.3K
09:04 1,421.41 1,421.41 1,421.41 1,421.41 60.8K
09:05 1,420.04 1,420.04 1,420.04 1,420.04 91.9K
09:06 1,420.76 1,420.76 1,420.76 1,420.76 140.0K
09:07 1,420.33 1,420.33 1,420.33 1,420.33 66.5K
09:08 1,418.28 1,418.28 1,418.28 1,418.28 54.9K
09:09 1,417.61 1,417.61 1,417.61 1,417.61 39.2K
09:10 1,416.30 1,416.30 1,416.30 1,416.30 45.4K
09:11 1,416.66 1,416.66 1,416.66 1,416.66 45.9K
09:12 1,417.58 1,417.58 1,417.58 1,417.58 40.0K
09:13 1,416.37 1,416.37 1,416.37 1,416.37 69.3K
09:14 1,416.23 1,416.23 1,416.23 1,416.23 41.4K
09:15 1,416.91 1,416.91 1,416.91 1,416.91 38.3K
09:16 1,417.98 1,417.98 1,417.98 1,417.98 31.6K
09:17 1,415.93 1,415.93 1,415.93 1,415.93 24.9K
09:18 1,416.31 1,416.31 1,416.31 1,416.31 26.8K
09:19 1,416.72 1,416.72 1,416.72 1,416.72 25.7K
09:20 1,416.71 1,416.71 1,416.71 1,416.71 27.0K
09:21 1,417.13 1,417.13 1,417.13 1,417.13 18.5K
09:22 1,416.54 1,416.54 1,416.54 1,416.54 43.9K
09:23 1,416.23 1,416.23 1,416.23 1,416.23 15.3K
09:24 1,416.41 1,416.41 1,416.41 1,416.41 41.6K
09:25 1,417.14 1,417.14 1,417.14 1,417.14 25.9K
09:26 1,416.50 1,416.50 1,416.50 1,416.50 46.7K
09:27 1,417.39 1,417.39 1,417.39 1,417.39 48.9K
09:28 1,417.40 1,417.40 1,417.40 1,417.40 26.2K
09:29 1,417.44 1,417.44 1,417.44 1,417.44 38.2K
09:30 1,416.63 1,416.63 1,416.63 1,416.63 65.8K
09:31 1,417.14 1,417.14 1,417.14 1,417.14 36.6K
09:32 1,416.91 1,416.91 1,416.91 1,416.91 20.6K
09:33 1,415.65 1,415.65 1,415.65 1,415.65 40.5K
09:34 1,415.15 1,415.15 1,415.15 1,415.15 25.7K
09:35 1,415.53 1,415.53 1,415.53 1,415.53 44.0K
09:36 1,415.29 1,415.29 1,415.29 1,415.29 61.7K
09:37 1,415.69 1,415.69 1,415.69 1,415.69 30.9K
09:38 1,415.16 1,415.16 1,415.16 1,415.16 36.6K
09:39 1,415.83 1,415.83 1,415.83 1,415.83 25.3K
09:40 1,415.10 1,415.10 1,415.10 1,415.10 19.4K
09:41 1,415.01 1,415.01 1,415.01 1,415.01 30.6K
09:42 1,414.25 1,414.25 1,414.25 1,414.25 14.7K
09:43 1,413.65 1,413.65 1,413.65 1,413.65 96.0K
09:44 1,414.22 1,414.22 1,414.22 1,414.22 25.8K
09:45 1,414.85 1,414.85 1,414.85 1,414.85 22.1K
09:46 1,413.98 1,413.98 1,413.98 1,413.98 28.1K
09:47 1,414.34 1,414.34 1,414.34 1,414.34 16.5K
09:48 1,415.58 1,415.58 1,415.58 1,415.58 25.6K
09:49 1,415.48 1,415.48 1,415.48 1,415.48 17.1K
09:50 1,416.07 1,416.07 1,416.07 1,416.07 9.2K
09:51 1,415.87 1,415.87 1,415.87 1,415.87 18.5K
09:52 1,415.36 1,415.36 1,415.36 1,415.36 14.3K
09:53 1,415.36 1,415.36 1,415.36 1,415.36 13.0K
09:54 1,415.29 1,415.29 1,415.29 1,415.29 12.8K
09:55 1,415.20 1,415.20 1,415.20 1,415.20 22.3K
09:56 1,415.28 1,415.28 1,415.28 1,415.28 28.9K
09:57 1,415.52 1,415.52 1,415.52 1,415.52 17.1K
09:58 1,415.99 1,415.99 1,415.99 1,415.99 10.4K
09:59 1,415.76 1,415.76 1,415.76 1,415.76 12.5K
10:00 1,416.32 1,416.32 1,416.32 1,416.32 20.4K
10:01 1,416.09 1,416.09 1,416.09 1,416.09 11.2K
10:02 1,416.14 1,416.14 1,416.14 1,416.14 9.8K
10:03 1,415.68 1,415.68 1,415.68 1,415.68 14.2K
10:04 1,415.66 1,415.66 1,415.66 1,415.66 20.5K
10:05 1,417.10 1,417.10 1,417.10 1,417.10 38.1K
10:06 1,418.35 1,418.35 1,418.35 1,418.35 43.6K
10:07 1,418.76 1,418.76 1,418.76 1,418.76 14.1K
10:08 1,418.70 1,418.70 1,418.70 1,418.70 14.5K
10:09 1,418.22 1,418.22 1,418.22 1,418.22 10.6K
10:10 1,417.37 1,417.37 1,417.37 1,417.37 12.8K
10:11 1,417.12 1,417.12 1,417.12 1,417.12 10.0K
10:12 1,417.76 1,417.76 1,417.76 1,417.76 19.2K
10:13 1,416.98 1,416.98 1,416.98 1,416.98 26.0K
10:14 1,416.26 1,416.26 1,416.26 1,416.26 14.2K
10:15 1,415.32 1,415.32 1,415.32 1,415.32 14.2K
10:16 1,415.04 1,415.04 1,415.04 1,415.04 20.7K
10:17 1,415.48 1,415.48 1,415.48 1,415.48 28.6K
10:18 1,415.78 1,415.78 1,415.78 1,415.78 25.3K
10:19 1,416.48 1,416.48 1,416.48 1,416.48 7.9K
10:20 1,416.10 1,416.10 1,416.10 1,416.10 29.5K
10:21 1,415.51 1,415.51 1,415.51 1,415.51 14.6K
10:22 1,414.73 1,414.73 1,414.73 1,414.73 15.9K
10:23 1,415.06 1,415.06 1,415.06 1,415.06 9.7K
10:24 1,414.49 1,414.49 1,414.49 1,414.49 29.9K
10:25 1,414.79 1,414.79 1,414.79 1,414.79 53.2K
10:26 1,415.42 1,415.42 1,415.42 1,415.42 21.9K
10:27 1,414.85 1,414.85 1,414.85 1,414.85 13.3K
10:28 1,414.46 1,414.46 1,414.46 1,414.46 23.3K
10:29 1,413.70 1,413.70 1,413.70 1,413.70 12.1K
10:30 1,413.81 1,413.81 1,413.81 1,413.81 9.1K
10:31 1,413.96 1,413.96 1,413.96 1,413.96 17.1K
10:32 1,413.65 1,413.65 1,413.65 1,413.65 23.9K
10:33 1,413.56 1,413.56 1,413.56 1,413.56 13.6K
10:34 1,413.23 1,413.23 1,413.23 1,413.23 16.9K
10:35 1,413.86 1,413.86 1,413.86 1,413.86 16.5K
10:36 1,414.24 1,414.24 1,414.24 1,414.24 6.5K
10:37 1,414.48 1,414.48 1,414.48 1,414.48 7.5K
10:38 1,414.75 1,414.75 1,414.75 1,414.75 9.6K
10:39 1,415.15 1,415.15 1,415.15 1,415.15 9.8K
10:40 1,415.20 1,415.20 1,415.20 1,415.20 23.6K
10:41 1,415.50 1,415.50 1,415.50 1,415.50 9.1K
10:42 1,415.89 1,415.89 1,415.89 1,415.89 22.7K
10:43 1,416.03 1,416.03 1,416.03 1,416.03 9.1K
10:44 1,416.06 1,416.06 1,416.06 1,416.06 27.9K
10:45 1,416.48 1,416.48 1,416.48 1,416.48 8.7K
10:46 1,417.00 1,417.00 1,417.00 1,417.00 13.7K
10:47 1,416.73 1,416.73 1,416.73 1,416.73 14.1K
10:48 1,416.92 1,416.92 1,416.92 1,416.92 7.5K
10:49 1,416.96 1,416.96 1,416.96 1,416.96 19.3K
10:50 1,417.09 1,417.09 1,417.09 1,417.09 8.8K
10:51 1,416.82 1,416.82 1,416.82 1,416.82 115.2K
10:52 1,416.99 1,416.99 1,416.99 1,416.99 18.0K
10:53 1,417.19 1,417.19 1,417.19 1,417.19 67.5K
10:54 1,417.15 1,417.15 1,417.15 1,417.15 13.9K
10:55 1,417.34 1,417.34 1,417.34 1,417.34 8.1K
10:56 1,417.51 1,417.51 1,417.51 1,417.51 10.4K
10:57 1,417.79 1,417.79 1,417.79 1,417.79 92.9K
10:58 1,418.04 1,418.04 1,418.04 1,418.04 21.5K
10:59 1,419.15 1,419.15 1,419.15 1,419.15 23.8K
11:00 1,419.63 1,419.63 1,419.63 1,419.63 78.6K
11:01 1,419.55 1,419.55 1,419.55 1,419.55 15.8K
11:02 1,419.95 1,419.95 1,419.95 1,419.95 26.6K
11:03 1,419.43 1,419.43 1,419.43 1,419.43 15.5K
11:04 1,418.90 1,418.90 1,418.90 1,418.90 18.8K
11:05 1,418.13 1,418.13 1,418.13 1,418.13 17.4K
11:06 1,418.34 1,418.34 1,418.34 1,418.34 11.1K
11:07 1,418.33 1,418.33 1,418.33 1,418.33 14.7K
11:08 1,418.83 1,418.83 1,418.83 1,418.83 11.6K
11:09 1,418.92 1,418.92 1,418.92 1,418.92 11.0K
11:10 1,418.78 1,418.78 1,418.78 1,418.78 10.9K
11:11 1,418.96 1,418.96 1,418.96 1,418.96 13.7K
11:12 1,418.15 1,418.15 1,418.15 1,418.15 9.0K
11:13 1,418.81 1,418.81 1,418.81 1,418.81 11.5K
11:14 1,418.24 1,418.24 1,418.24 1,418.24 9.7K
11:15 1,418.03 1,418.03 1,418.03 1,418.03 10.8K
11:16 1,418.29 1,418.29 1,418.29 1,418.29 11.8K
11:17 1,418.05 1,418.05 1,418.05 1,418.05 12.4K
11:18 1,417.93 1,417.93 1,417.93 1,417.93 12.0K
11:19 1,417.41 1,417.41 1,417.41 1,417.41 4.2K
11:20 1,417.09 1,417.09 1,417.09 1,417.09 19.6K
11:21 1,417.35 1,417.35 1,417.35 1,417.35 15.7K
11:22 1,417.39 1,417.39 1,417.39 1,417.39 14.2K
11:23 1,417.10 1,417.10 1,417.10 1,417.10 19.2K
11:24 1,416.86 1,416.86 1,416.86 1,416.86 12.3K
11:25 1,416.76 1,416.76 1,416.76 1,416.76 17.7K
11:26 1,416.77 1,416.77 1,416.77 1,416.77 12.7K
11:27 1,416.84 1,416.84 1,416.84 1,416.84 9.2K
11:28 1,416.94 1,416.94 1,416.94 1,416.94 3.8K
11:29 1,416.66 1,416.66 1,416.66 1,416.66 10.9K
11:30 1,417.27 1,417.27 1,417.27 1,417.27 27.0K
11:31 1,417.77 1,417.77 1,417.77 1,417.77 14.7K
11:32 1,417.80 1,417.80 1,417.80 1,417.80 7.3K
11:33 1,417.69 1,417.69 1,417.69 1,417.69 8.7K
11:34 1,417.48 1,417.48 1,417.48 1,417.48 10.7K
11:35 1,417.24 1,417.24 1,417.24 1,417.24 9.5K
11:36 1,416.77 1,416.77 1,416.77 1,416.77 11.2K
11:37 1,416.51 1,416.51 1,416.51 1,416.51 6.5K
11:38 1,416.94 1,416.94 1,416.94 1,416.94 9.5K
11:39 1,416.70 1,416.70 1,416.70 1,416.70 39.1K
11:40 1,417.33 1,417.33 1,417.33 1,417.33 15.8K
11:41 1,417.41 1,417.41 1,417.41 1,417.41 14.3K
11:42 1,417.73 1,417.73 1,417.73 1,417.73 11.6K
11:43 1,418.13 1,418.13 1,418.13 1,418.13 13.0K
11:44 1,418.40 1,418.40 1,418.40 1,418.40 4.0K
11:45 1,418.45 1,418.45 1,418.45 1,418.45 19.1K
11:46 1,417.75 1,417.75 1,417.75 1,417.75 24.7K
11:47 1,417.85 1,417.85 1,417.85 1,417.85 8.7K
11:48 1,417.47 1,417.47 1,417.47 1,417.47 11.9K
11:49 1,417.21 1,417.21 1,417.21 1,417.21 6.6K
11:50 1,417.61 1,417.61 1,417.61 1,417.61 17.0K
11:51 1,417.10 1,417.10 1,417.10 1,417.10 15.2K
11:52 1,416.87 1,416.87 1,416.87 1,416.87 16.8K
11:53 1,416.45 1,416.45 1,416.45 1,416.45 4.4K
11:54 1,416.17 1,416.17 1,416.17 1,416.17 10.2K
11:55 1,416.11 1,416.11 1,416.11 1,416.11 13.8K
11:56 1,416.20 1,416.20 1,416.20 1,416.20 11.6K
11:57 1,415.86 1,415.86 1,415.86 1,415.86 9.7K
11:58 1,416.24 1,416.24 1,416.24 1,416.24 7.7K
11:59 1,416.49 1,416.49 1,416.49 1,416.49 5.0K
12:00 1,416.20 1,416.20 1,416.20 1,416.20 9.6K
12:01 1,415.88 1,415.88 1,415.88 1,415.88 7.8K
12:02 1,415.83 1,415.83 1,415.83 1,415.83 20.8K
12:03 1,415.62 1,415.62 1,415.62 1,415.62 14.7K
12:04 1,414.44 1,414.44 1,414.44 1,414.44 16.0K
12:05 1,414.73 1,414.73 1,414.73 1,414.73 18.2K
12:06 1,414.56 1,414.56 1,414.56 1,414.56 5.2K
12:07 1,414.88 1,414.88 1,414.88 1,414.88 9.1K
12:08 1,415.50 1,415.50 1,415.50 1,415.50 17.3K
12:09 1,415.02 1,415.02 1,415.02 1,415.02 4.6K
12:10 1,415.19 1,415.19 1,415.19 1,415.19 15.7K
12:11 1,415.26 1,415.26 1,415.26 1,415.26 6.6K
12:12 1,415.71 1,415.71 1,415.71 1,415.71 32.8K
12:13 1,415.65 1,415.65 1,415.65 1,415.65 28.2K
12:14 1,415.86 1,415.86 1,415.86 1,415.86 12.6K
12:15 1,415.42 1,415.42 1,415.42 1,415.42 20.8K
12:16 1,415.58 1,415.58 1,415.58 1,415.58 13.9K
12:17 1,415.46 1,415.46 1,415.46 1,415.46 7.8K
12:18 1,414.89 1,414.89 1,414.89 1,414.89 11.0K
12:19 1,414.80 1,414.80 1,414.80 1,414.80 10.8K
12:20 1,413.42 1,413.42 1,413.42 1,413.42 29.1K
12:21 1,413.61 1,413.61 1,413.61 1,413.61 21.0K
12:22 1,413.15 1,413.15 1,413.15 1,413.15 34.5K
12:23 1,412.05 1,412.05 1,412.05 1,412.05 74.2K
12:24 1,412.50 1,412.50 1,412.50 1,412.50 57.6K
12:25 1,412.61 1,412.61 1,412.61 1,412.61 15.5K
12:26 1,412.22 1,412.22 1,412.22 1,412.22 10.4K
12:27 1,412.44 1,412.44 1,412.44 1,412.44 15.1K
12:28 1,412.06 1,412.06 1,412.06 1,412.06 8.5K
12:29 1,410.94 1,410.94 1,410.94 1,410.94 12.1K
12:30 1,410.97 1,410.97 1,410.97 1,410.97 12.7K
12:31 1,411.11 1,411.11 1,411.11 1,411.11 5.4K
12:32 1,411.11 1,411.11 1,411.11 1,411.11 7.9K
12:33 1,410.86 1,410.86 1,410.86 1,410.86 27.8K
12:34 1,411.07 1,411.07 1,411.07 1,411.07 7.1K
12:35 1,410.71 1,410.71 1,410.71 1,410.71 20.5K
12:36 1,410.36 1,410.36 1,410.36 1,410.36 91.1K
12:37 1,410.41 1,410.41 1,410.41 1,410.41 22.9K
12:38 1,410.50 1,410.50 1,410.50 1,410.50 11.5K
12:39 1,410.68 1,410.68 1,410.68 1,410.68 11.3K
12:40 1,410.23 1,410.23 1,410.23 1,410.23 10.9K
12:41 1,410.12 1,410.12 1,410.12 1,410.12 3.7K
12:42 1,410.04 1,410.04 1,410.04 1,410.04 40.9K
12:43 1,410.32 1,410.32 1,410.32 1,410.32 9.1K
12:44 1,411.20 1,411.20 1,411.20 1,411.20 9.0K
12:45 1,411.11 1,411.11 1,411.11 1,411.11 6.8K
12:46 1,411.32 1,411.32 1,411.32 1,411.32 7.5K
12:47 1,410.37 1,410.37 1,410.37 1,410.37 21.3K
12:48 1,411.13 1,411.13 1,411.13 1,411.13 18.7K
12:49 1,410.88 1,410.88 1,410.88 1,410.88 12.4K
12:50 1,410.74 1,410.74 1,410.74 1,410.74 22.2K
12:51 1,410.65 1,410.65 1,410.65 1,410.65 9.4K
12:52 1,410.76 1,410.76 1,410.76 1,410.76 8.5K
12:53 1,411.00 1,411.00 1,411.00 1,411.00 21.4K
12:54 1,410.46 1,410.46 1,410.46 1,410.46 21.6K
12:55 1,410.36 1,410.36 1,410.36 1,410.36 65.1K
12:56 1,410.18 1,410.18 1,410.18 1,410.18 9.7K
12:57 1,409.79 1,409.79 1,409.79 1,409.79 49.0K
12:58 1,409.60 1,409.60 1,409.60 1,409.60 11.5K
12:59 1,409.72 1,409.72 1,409.72 1,409.72 20.8K
13:00 1,410.54 1,410.54 1,410.54 1,410.54 21.7K
13:01 1,410.99 1,410.99 1,410.99 1,410.99 8.8K
13:02 1,410.00 1,410.00 1,410.00 1,410.00 112.1K
13:03 1,410.14 1,410.14 1,410.14 1,410.14 12.1K
13:04 1,409.99 1,409.99 1,409.99 1,409.99 8.4K
13:05 1,410.10 1,410.10 1,410.10 1,410.10 13.8K
13:06 1,410.38 1,410.38 1,410.38 1,410.38 37.6K
13:07 1,411.20 1,411.20 1,411.20 1,411.20 31.1K
13:08 1,411.08 1,411.08 1,411.08 1,411.08 35.9K
13:09 1,410.74 1,410.74 1,410.74 1,410.74 13.1K
13:10 1,411.04 1,411.04 1,411.04 1,411.04 33.2K
13:11 1,410.69 1,410.69 1,410.69 1,410.69 43.4K
13:12 1,410.68 1,410.68 1,410.68 1,410.68 36.3K
13:13 1,410.67 1,410.67 1,410.67 1,410.67 38.0K
13:14 1,410.81 1,410.81 1,410.81 1,410.81 17.5K
13:15 1,410.71 1,410.71 1,410.71 1,410.71 158.0K
13:16 1,411.85 1,411.85 1,411.85 1,411.85 107.0K
13:17 1,412.26 1,412.26 1,412.26 1,412.26 81.0K
13:18 1,412.89 1,412.89 1,412.89 1,412.89 23.3K
13:19 1,412.72 1,412.72 1,412.72 1,412.72 15.8K
13:20 1,411.66 1,411.66 1,411.66 1,411.66 36.1K
13:21 1,411.62 1,411.62 1,411.62 1,411.62 25.7K
13:22 1,412.28 1,412.28 1,412.28 1,412.28 31.8K
13:23 1,412.17 1,412.17 1,412.17 1,412.17 18.0K
13:24 1,412.43 1,412.43 1,412.43 1,412.43 5.0K
13:25 1,412.26 1,412.26 1,412.26 1,412.26 21.3K
13:26 1,412.22 1,412.22 1,412.22 1,412.22 11.5K
13:27 1,412.66 1,412.66 1,412.66 1,412.66 25.0K
13:28 1,412.74 1,412.74 1,412.74 1,412.74 12.1K
13:29 1,412.47 1,412.47 1,412.47 1,412.47 11.9K
13:30 1,411.25 1,411.25 1,411.25 1,411.25 30.4K
13:31 1,411.21 1,411.21 1,411.21 1,411.21 4.3K
13:32 1,411.66 1,411.66 1,411.66 1,411.66 17.7K
13:33 1,412.09 1,412.09 1,412.09 1,412.09 9.8K
13:34 1,412.18 1,412.18 1,412.18 1,412.18 5.9K
13:35 1,411.52 1,411.52 1,411.52 1,411.52 10.6K
13:36 1,411.65 1,411.65 1,411.65 1,411.65 7.9K
13:37 1,411.63 1,411.63 1,411.63 1,411.63 4.3K
13:38 1,411.49 1,411.49 1,411.49 1,411.49 14.3K
13:39 1,411.62 1,411.62 1,411.62 1,411.62 67.2K
13:40 1,412.11 1,412.11 1,412.11 1,412.11 19.1K
13:41 1,412.11 1,412.11 1,412.11 1,412.11 10.8K
13:42 1,412.30 1,412.30 1,412.30 1,412.30 13.6K
13:43 1,412.77 1,412.77 1,412.77 1,412.77 21.3K
13:44 1,412.63 1,412.63 1,412.63 1,412.63 18.2K
13:45 1,412.69 1,412.69 1,412.69 1,412.69 21.4K
13:46 1,413.34 1,413.34 1,413.34 1,413.34 52.5K
13:47 1,413.48 1,413.48 1,413.48 1,413.48 19.1K
13:48 1,413.31 1,413.31 1,413.31 1,413.31 11.4K
13:49 1,413.25 1,413.25 1,413.25 1,413.25 74.1K
13:50 1,412.60 1,412.60 1,412.60 1,412.60 32.2K
13:51 1,412.61 1,412.61 1,412.61 1,412.61 28.9K
13:52 1,412.56 1,412.56 1,412.56 1,412.56 34.3K
13:53 1,413.21 1,413.21 1,413.21 1,413.21 38.5K
13:54 1,412.99 1,412.99 1,412.99 1,412.99 16.3K
13:55 1,412.88 1,412.88 1,412.88 1,412.88 11.7K
13:56 1,412.63 1,412.63 1,412.63 1,412.63 13.5K
13:57 1,413.25 1,413.25 1,413.25 1,413.25 20.3K
13:58 1,413.33 1,413.33 1,413.33 1,413.33 9.1K
13:59 1,412.72 1,412.72 1,412.72 1,412.72 26.9K
14:00 1,413.02 1,413.02 1,413.02 1,413.02 16.3K
14:01 1,413.05 1,413.05 1,413.05 1,413.05 12.5K
14:02 1,413.34 1,413.34 1,413.34 1,413.34 8.1K
14:03 1,413.21 1,413.21 1,413.21 1,413.21 6.5K
14:04 1,413.61 1,413.61 1,413.61 1,413.61 103.0K
14:05 1,413.86 1,413.86 1,413.86 1,413.86 7.1K
14:06 1,413.66 1,413.66 1,413.66 1,413.66 21.1K
14:07 1,413.41 1,413.41 1,413.41 1,413.41 37.0K
14:08 1,413.24 1,413.24 1,413.24 1,413.24 50.1K
14:09 1,412.85 1,412.85 1,412.85 1,412.85 16.6K
14:10 1,412.67 1,412.67 1,412.67 1,412.67 8.9K
14:11 1,413.28 1,413.28 1,413.28 1,413.28 12.5K
14:12 1,413.20 1,413.20 1,413.20 1,413.20 6.5K
14:13 1,413.41 1,413.41 1,413.41 1,413.41 7.7K
14:14 1,413.54 1,413.54 1,413.54 1,413.54 9.1K
14:15 1,413.67 1,413.67 1,413.67 1,413.67 41.2K
14:16 1,413.89 1,413.89 1,413.89 1,413.89 96.7K
14:17 1,413.56 1,413.56 1,413.56 1,413.56 16.5K
14:18 1,413.09 1,413.09 1,413.09 1,413.09 14.3K
14:19 1,413.26 1,413.26 1,413.26 1,413.26 17.7K
14:20 1,414.01 1,414.01 1,414.01 1,414.01 11.9K
14:21 1,414.33 1,414.33 1,414.33 1,414.33 11.7K
14:22 1,414.77 1,414.77 1,414.77 1,414.77 11.5K
14:23 1,414.47 1,414.47 1,414.47 1,414.47 10.0K
14:24 1,415.07 1,415.07 1,415.07 1,415.07 18.8K
14:25 1,414.60 1,414.60 1,414.60 1,414.60 7.5K
14:26 1,414.37 1,414.37 1,414.37 1,414.37 8.6K
14:27 1,414.55 1,414.55 1,414.55 1,414.55 129.4K
14:28 1,414.69 1,414.69 1,414.69 1,414.69 75.0K
14:29 1,414.82 1,414.82 1,414.82 1,414.82 12.3K
14:30 1,416.00 1,416.00 1,416.00 1,416.00 28.9K
14:31 1,416.99 1,416.99 1,416.99 1,416.99 14.0K
14:32 1,417.82 1,417.82 1,417.82 1,417.82 20.2K
14:33 1,417.27 1,417.27 1,417.27 1,417.27 23.6K
14:34 1,416.98 1,416.98 1,416.98 1,416.98 5.5K
14:35 1,416.31 1,416.31 1,416.31 1,416.31 12.9K
14:36 1,416.39 1,416.39 1,416.39 1,416.39 7.3K
14:37 1,416.11 1,416.11 1,416.11 1,416.11 13.8K
14:38 1,416.07 1,416.07 1,416.07 1,416.07 12.5K
14:39 1,415.69 1,415.69 1,415.69 1,415.69 11.9K
14:40 1,416.03 1,416.03 1,416.03 1,416.03 4.4K
14:41 1,415.68 1,415.68 1,415.68 1,415.68 13.6K
14:42 1,415.79 1,415.79 1,415.79 1,415.79 10.6K
14:43 1,415.34 1,415.34 1,415.34 1,415.34 7.8K
14:44 1,415.27 1,415.27 1,415.27 1,415.27 10.6K
14:45 1,415.33 1,415.33 1,415.33 1,415.33 12.9K
14:46 1,415.39 1,415.39 1,415.39 1,415.39 9.4K
14:47 1,414.83 1,414.83 1,414.83 1,414.83 18.2K
14:48 1,414.72 1,414.72 1,414.72 1,414.72 10.3K
14:49 1,415.08 1,415.08 1,415.08 1,415.08 6.6K
14:50 1,414.91 1,414.91 1,414.91 1,414.91 9.2K
14:51 1,414.99 1,414.99 1,414.99 1,414.99 8.6K
14:52 1,414.80 1,414.80 1,414.80 1,414.80 10.0K
14:53 1,414.75 1,414.75 1,414.75 1,414.75 6.6K
14:54 1,414.76 1,414.76 1,414.76 1,414.76 9.2K
14:55 1,414.36 1,414.36 1,414.36 1,414.36 23.4K
14:56 1,414.62 1,414.62 1,414.62 1,414.62 4.3K
14:57 1,414.67 1,414.67 1,414.67 1,414.67 17.5K
14:58 1,414.66 1,414.66 1,414.66 1,414.66 16.4K
14:59 1,414.78 1,414.78 1,414.78 1,414.78 13.4K
15:00 1,415.38 1,415.38 1,415.38 1,415.38 15.9K
15:01 1,414.99 1,414.99 1,414.99 1,414.99 29.8K
15:02 1,415.46 1,415.46 1,415.46 1,415.46 10.8K
15:03 1,415.06 1,415.06 1,415.06 1,415.06 7.7K
15:04 1,414.99 1,414.99 1,414.99 1,414.99 7.1K
15:05 1,415.09 1,415.09 1,415.09 1,415.09 8.7K
15:06 1,415.28 1,415.28 1,415.28 1,415.28 6.8K
15:07 1,415.63 1,415.63 1,415.63 1,415.63 12.6K
15:08 1,415.75 1,415.75 1,415.75 1,415.75 11.6K
15:09 1,415.19 1,415.19 1,415.19 1,415.19 11.2K
15:10 1,414.94 1,414.94 1,414.94 1,414.94 16.2K
15:11 1,414.86 1,414.86 1,414.86 1,414.86 16.8K
15:12 1,413.96 1,413.96 1,413.96 1,413.96 18.3K
15:13 1,413.47 1,413.47 1,413.47 1,413.47 17.4K
15:14 1,413.03 1,413.03 1,413.03 1,413.03 35.0K
15:15 1,413.17 1,413.17 1,413.17 1,413.17 43.5K
15:16 1,413.34 1,413.34 1,413.34 1,413.34 7.8K
15:17 1,413.22 1,413.22 1,413.22 1,413.22 15.1K
15:18 1,413.46 1,413.46 1,413.46 1,413.46 30.3K
15:19 1,414.33 1,414.33 1,414.33 1,414.33 11.4K
15:20 1,414.99 1,414.99 1,414.99 1,414.99 16.9K
15:21 1,415.43 1,415.43 1,415.43 1,415.43 7.6K
15:22 1,415.24 1,415.24 1,415.24 1,415.24 10.9K
15:23 1,414.82 1,414.82 1,414.82 1,414.82 22.8K
15:24 1,414.55 1,414.55 1,414.55 1,414.55 55.7K
15:25 1,414.39 1,414.39 1,414.39 1,414.39 17.0K
15:26 1,414.99 1,414.99 1,414.99 1,414.99 38.5K
15:27 1,414.40 1,414.40 1,414.40 1,414.40 14.1K
15:28 1,414.08 1,414.08 1,414.08 1,414.08 19.8K
15:29 1,413.77 1,413.77 1,413.77 1,413.77 41.5K
15:30 1,413.27 1,413.27 1,413.27 1,413.27 112.5K
15:31 1,411.28 1,411.28 1,411.28 1,411.28 126.2K
15:32 1,411.86 1,411.86 1,411.86 1,411.86 39.6K
15:33 1,413.05 1,413.05 1,413.05 1,413.05 69.7K
15:34 1,413.36 1,413.36 1,413.36 1,413.36 30.9K
15:35 1,413.20 1,413.20 1,413.20 1,413.20 35.6K
15:36 1,414.48 1,414.48 1,414.48 1,414.48 106.3K
15:37 1,414.68 1,414.68 1,414.68 1,414.68 40.2K
15:38 1,416.15 1,416.15 1,416.15 1,416.15 48.5K
15:39 1,416.12 1,416.12 1,416.12 1,416.12 30.4K
15:40 1,414.48 1,414.48 1,414.48 1,414.48 48.9K
15:41 1,412.97 1,412.97 1,412.97 1,412.97 67.4K
15:42 1,413.31 1,413.31 1,413.31 1,413.31 32.5K
15:43 1,413.38 1,413.38 1,413.38 1,413.38 22.9K
15:44 1,413.21 1,413.21 1,413.21 1,413.21 45.5K
15:45 1,412.58 1,412.58 1,412.58 1,412.58 28.3K
15:46 1,412.85 1,412.85 1,412.85 1,412.85 32.3K
15:47 1,412.97 1,412.97 1,412.97 1,412.97 34.2K
15:48 1,412.36 1,412.36 1,412.36 1,412.36 32.2K
15:49 1,412.07 1,412.07 1,412.07 1,412.07 54.7K
15:50 1,412.38 1,412.38 1,412.38 1,412.38 12.0K
15:51 1,412.54 1,412.54 1,412.54 1,412.54 43.8K
15:52 1,410.63 1,410.63 1,410.63 1,410.63 31.9K
15:53 1,409.90 1,409.90 1,409.90 1,409.90 47.6K
15:54 1,410.58 1,410.58 1,410.58 1,410.58 33.0K
15:55 1,409.23 1,409.23 1,409.23 1,409.23 35.7K
15:56 1,410.15 1,410.15 1,410.15 1,410.15 42.2K
15:57 1,409.46 1,409.46 1,409.46 1,409.46 31.3K
15:58 1,410.05 1,410.05 1,410.05 1,410.05 23.6K
15:59 1,410.64 1,410.64 1,410.64 1,410.64 21.2K
16:00 1,410.50 1,410.50 1,410.50 1,410.50 42.2K
16:01 1,408.67 1,408.67 1,408.67 1,408.67 29.9K
16:02 1,409.48 1,409.48 1,409.48 1,409.48 51.2K
16:03 1,409.52 1,409.52 1,409.52 1,409.52 21.4K
16:04 1,409.93 1,409.93 1,409.93 1,409.93 45.4K
16:05 1,410.20 1,410.20 1,410.20 1,410.20 53.0K
16:06 1,409.81 1,409.81 1,409.81 1,409.81 50.0K
16:07 1,409.90 1,409.90 1,409.90 1,409.90 28.9K
16:08 1,410.75 1,410.75 1,410.75 1,410.75 40.4K
16:09 1,412.50 1,412.50 1,412.50 1,412.50 38.4K
16:10 1,411.90 1,411.90 1,411.90 1,411.90 41.4K
16:11 1,413.11 1,413.11 1,413.11 1,413.11 30.6K
16:12 1,413.03 1,413.03 1,413.03 1,413.03 12.5K
16:13 1,412.87 1,412.87 1,412.87 1,412.87 57.3K
16:14 1,413.29 1,413.29 1,413.29 1,413.29 20.0K
16:15 1,413.64 1,413.64 1,413.64 1,413.64 9.5K
16:16 1,415.09 1,415.09 1,415.09 1,415.09 26.3K
16:17 1,416.10 1,416.10 1,416.10 1,416.10 26.8K
16:18 1,416.39 1,416.39 1,416.39 1,416.39 37.6K
16:19 1,417.28 1,417.28 1,417.28 1,417.28 25.1K
16:20 1,417.65 1,417.65 1,417.65 1,417.65 24.2K
16:21 1,416.96 1,416.96 1,416.96 1,416.96 40.0K
16:22 1,416.30 1,416.30 1,416.30 1,416.30 18.6K
16:23 1,416.27 1,416.27 1,416.27 1,416.27 14.1K
16:24 1,417.42 1,417.42 1,417.42 1,417.42 37.2K
16:25 1,417.77 1,417.77 1,417.77 1,417.77 23.1K
16:26 1,417.34 1,417.34 1,417.34 1,417.34 27.8K
16:27 1,417.86 1,417.86 1,417.86 1,417.86 22.9K
16:28 1,416.94 1,416.94 1,416.94 1,416.94 17.1K
16:29 1,416.75 1,416.75 1,416.75 1,416.75 22.2K
16:30 1,416.66 1,416.66 1,416.66 1,416.66 22.0K
16:31 1,417.06 1,417.06 1,417.06 1,417.06 66.9K
16:32 1,417.39 1,417.39 1,417.39 1,417.39 21.0K
16:33 1,417.40 1,417.40 1,417.40 1,417.40 15.1K
16:34 1,418.10 1,418.10 1,418.10 1,418.10 12.8K
16:35 1,417.63 1,417.63 1,417.63 1,417.63 22.0K
16:36 1,417.49 1,417.49 1,417.49 1,417.49 28.1K
16:37 1,417.47 1,417.47 1,417.47 1,417.47 30.5K
16:38 1,417.55 1,417.55 1,417.55 1,417.55 16.0K
16:39 1,418.00 1,418.00 1,418.00 1,418.00 21.5K
16:40 1,417.75 1,417.75 1,417.75 1,417.75 24.8K
16:41 1,416.73 1,416.73 1,416.73 1,416.73 50.9K
16:42 1,417.07 1,417.07 1,417.07 1,417.07 17.5K
16:43 1,417.02 1,417.02 1,417.02 1,417.02 30.6K
16:44 1,417.39 1,417.39 1,417.39 1,417.39 32.5K
16:45 1,416.98 1,416.98 1,416.98 1,416.98 57.5K
16:46 1,416.98 1,416.98 1,416.98 1,416.98 56.8K
16:47 1,417.07 1,417.07 1,417.07 1,417.07 24.6K
16:48 1,417.78 1,417.78 1,417.78 1,417.78 42.5K
16:49 1,416.84 1,416.84 1,416.84 1,416.84 19.5K
16:50 1,416.86 1,416.86 1,416.86 1,416.86 55.5K
16:51 1,416.82 1,416.82 1,416.82 1,416.82 31.3K
16:52 1,416.40 1,416.40 1,416.40 1,416.40 27.6K
16:53 1,416.77 1,416.77 1,416.77 1,416.77 45.2K
16:54 1,415.67 1,415.67 1,415.67 1,415.67 104.5K
16:55 1,415.78 1,415.78 1,415.78 1,415.78 51.9K
16:59 1,414.27 1,414.27 1,414.27 1,414.27 6,844.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし