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 1,407.26 1,407.26 1,407.26 1,407.26 540.4K
09:01 1,410.55 1,410.55 1,410.55 1,410.55 74.7K
09:02 1,410.08 1,410.08 1,410.08 1,410.08 161.1K
09:03 1,410.45 1,410.45 1,410.45 1,410.45 31.0K
09:04 1,409.33 1,409.33 1,409.33 1,409.33 38.5K
09:05 1,405.13 1,405.13 1,405.13 1,405.13 37.3K
09:06 1,405.41 1,405.41 1,405.41 1,405.41 28.1K
09:07 1,406.82 1,406.82 1,406.82 1,406.82 35.0K
09:08 1,406.80 1,406.80 1,406.80 1,406.80 27.7K
09:09 1,407.15 1,407.15 1,407.15 1,407.15 26.2K
09:10 1,407.43 1,407.43 1,407.43 1,407.43 28.9K
09:11 1,407.63 1,407.63 1,407.63 1,407.63 16.4K
09:12 1,408.80 1,408.80 1,408.80 1,408.80 23.6K
09:13 1,407.65 1,407.65 1,407.65 1,407.65 23.5K
09:14 1,407.97 1,407.97 1,407.97 1,407.97 41.6K
09:15 1,407.45 1,407.45 1,407.45 1,407.45 56.6K
09:16 1,407.13 1,407.13 1,407.13 1,407.13 112.3K
09:17 1,406.10 1,406.10 1,406.10 1,406.10 229.6K
09:18 1,405.41 1,405.41 1,405.41 1,405.41 61.2K
09:19 1,405.72 1,405.72 1,405.72 1,405.72 36.3K
09:20 1,405.21 1,405.21 1,405.21 1,405.21 33.0K
09:21 1,404.02 1,404.02 1,404.02 1,404.02 42.9K
09:22 1,404.52 1,404.52 1,404.52 1,404.52 18.8K
09:23 1,404.23 1,404.23 1,404.23 1,404.23 23.3K
09:24 1,403.74 1,403.74 1,403.74 1,403.74 38.0K
09:25 1,404.47 1,404.47 1,404.47 1,404.47 23.4K
09:26 1,404.32 1,404.32 1,404.32 1,404.32 13.1K
09:27 1,404.02 1,404.02 1,404.02 1,404.02 13.3K
09:28 1,405.08 1,405.08 1,405.08 1,405.08 39.7K
09:29 1,405.77 1,405.77 1,405.77 1,405.77 19.0K
09:30 1,405.27 1,405.27 1,405.27 1,405.27 28.2K
09:31 1,405.76 1,405.76 1,405.76 1,405.76 72.7K
09:32 1,405.39 1,405.39 1,405.39 1,405.39 20.2K
09:33 1,404.24 1,404.24 1,404.24 1,404.24 11.8K
09:34 1,404.15 1,404.15 1,404.15 1,404.15 12.7K
09:35 1,403.91 1,403.91 1,403.91 1,403.91 35.4K
09:36 1,404.04 1,404.04 1,404.04 1,404.04 11.6K
09:37 1,403.76 1,403.76 1,403.76 1,403.76 11.2K
09:38 1,404.33 1,404.33 1,404.33 1,404.33 8.3K
09:39 1,403.31 1,403.31 1,403.31 1,403.31 9.6K
09:40 1,402.82 1,402.82 1,402.82 1,402.82 10.8K
09:41 1,402.69 1,402.69 1,402.69 1,402.69 17.4K
09:42 1,402.70 1,402.70 1,402.70 1,402.70 16.2K
09:43 1,401.83 1,401.83 1,401.83 1,401.83 22.2K
09:44 1,401.51 1,401.51 1,401.51 1,401.51 11.3K
09:45 1,402.24 1,402.24 1,402.24 1,402.24 12.8K
09:46 1,401.93 1,401.93 1,401.93 1,401.93 9.5K
09:47 1,401.77 1,401.77 1,401.77 1,401.77 9.6K
09:48 1,401.71 1,401.71 1,401.71 1,401.71 7.2K
09:49 1,402.58 1,402.58 1,402.58 1,402.58 74.9K
09:50 1,402.10 1,402.10 1,402.10 1,402.10 13.5K
09:51 1,402.61 1,402.61 1,402.61 1,402.61 13.1K
09:52 1,403.97 1,403.97 1,403.97 1,403.97 14.2K
09:53 1,404.64 1,404.64 1,404.64 1,404.64 22.2K
09:54 1,404.89 1,404.89 1,404.89 1,404.89 17.3K
09:55 1,405.64 1,405.64 1,405.64 1,405.64 29.6K
09:56 1,405.27 1,405.27 1,405.27 1,405.27 16.5K
09:57 1,404.14 1,404.14 1,404.14 1,404.14 20.0K
09:58 1,404.95 1,404.95 1,404.95 1,404.95 28.1K
09:59 1,404.43 1,404.43 1,404.43 1,404.43 10.7K
10:00 1,404.85 1,404.85 1,404.85 1,404.85 26.4K
10:01 1,405.26 1,405.26 1,405.26 1,405.26 9.9K
10:02 1,405.73 1,405.73 1,405.73 1,405.73 8.9K
10:03 1,405.72 1,405.72 1,405.72 1,405.72 114.0K
10:04 1,405.65 1,405.65 1,405.65 1,405.65 29.7K
10:05 1,405.17 1,405.17 1,405.17 1,405.17 40.5K
10:06 1,405.96 1,405.96 1,405.96 1,405.96 20.0K
10:07 1,406.34 1,406.34 1,406.34 1,406.34 7.8K
10:08 1,406.08 1,406.08 1,406.08 1,406.08 3.9K
10:09 1,406.03 1,406.03 1,406.03 1,406.03 122.7K
10:10 1,406.44 1,406.44 1,406.44 1,406.44 6.2K
10:11 1,406.58 1,406.58 1,406.58 1,406.58 8.1K
10:12 1,406.11 1,406.11 1,406.11 1,406.11 17.8K
10:13 1,406.23 1,406.23 1,406.23 1,406.23 5.5K
10:14 1,405.15 1,405.15 1,405.15 1,405.15 17.2K
10:15 1,405.09 1,405.09 1,405.09 1,405.09 18.5K
10:16 1,405.61 1,405.61 1,405.61 1,405.61 28.9K
10:17 1,406.03 1,406.03 1,406.03 1,406.03 90.8K
10:18 1,406.13 1,406.13 1,406.13 1,406.13 6.9K
10:19 1,406.21 1,406.21 1,406.21 1,406.21 14.9K
10:20 1,406.36 1,406.36 1,406.36 1,406.36 44.9K
10:21 1,406.66 1,406.66 1,406.66 1,406.66 14.5K
10:22 1,406.85 1,406.85 1,406.85 1,406.85 5.1K
10:23 1,406.52 1,406.52 1,406.52 1,406.52 9.9K
10:24 1,406.51 1,406.51 1,406.51 1,406.51 13.0K
10:25 1,406.58 1,406.58 1,406.58 1,406.58 351.4K
10:26 1,406.91 1,406.91 1,406.91 1,406.91 13.8K
10:27 1,406.80 1,406.80 1,406.80 1,406.80 35.1K
10:28 1,406.76 1,406.76 1,406.76 1,406.76 22.0K
10:29 1,406.85 1,406.85 1,406.85 1,406.85 22.3K
10:30 1,406.99 1,406.99 1,406.99 1,406.99 6.5K
10:31 1,406.91 1,406.91 1,406.91 1,406.91 7.8K
10:32 1,407.03 1,407.03 1,407.03 1,407.03 8.9K
10:33 1,407.06 1,407.06 1,407.06 1,407.06 9.3K
10:34 1,407.29 1,407.29 1,407.29 1,407.29 17.4K
10:35 1,407.22 1,407.22 1,407.22 1,407.22 15.5K
10:36 1,406.95 1,406.95 1,406.95 1,406.95 13.7K
10:37 1,406.26 1,406.26 1,406.26 1,406.26 8.9K
10:38 1,406.31 1,406.31 1,406.31 1,406.31 12.6K
10:39 1,406.32 1,406.32 1,406.32 1,406.32 33.4K
10:40 1,406.56 1,406.56 1,406.56 1,406.56 20.3K
10:41 1,406.26 1,406.26 1,406.26 1,406.26 21.5K
10:42 1,406.73 1,406.73 1,406.73 1,406.73 55.8K
10:43 1,407.19 1,407.19 1,407.19 1,407.19 46.7K
10:44 1,407.45 1,407.45 1,407.45 1,407.45 7.6K
10:45 1,407.27 1,407.27 1,407.27 1,407.27 27.6K
10:46 1,407.38 1,407.38 1,407.38 1,407.38 23.4K
10:47 1,407.30 1,407.30 1,407.30 1,407.30 5.8K
10:48 1,407.57 1,407.57 1,407.57 1,407.57 16.0K
10:49 1,407.68 1,407.68 1,407.68 1,407.68 11.8K
10:50 1,407.99 1,407.99 1,407.99 1,407.99 9.9K
10:51 1,407.73 1,407.73 1,407.73 1,407.73 16.5K
10:52 1,407.80 1,407.80 1,407.80 1,407.80 6.7K
10:53 1,407.64 1,407.64 1,407.64 1,407.64 41.3K
10:54 1,407.80 1,407.80 1,407.80 1,407.80 61.4K
10:55 1,407.69 1,407.69 1,407.69 1,407.69 7.4K
10:56 1,407.38 1,407.38 1,407.38 1,407.38 9.8K
10:57 1,407.09 1,407.09 1,407.09 1,407.09 8.7K
10:58 1,406.83 1,406.83 1,406.83 1,406.83 10.1K
10:59 1,406.83 1,406.83 1,406.83 1,406.83 62.3K
11:00 1,406.88 1,406.88 1,406.88 1,406.88 6.1K
11:01 1,407.28 1,407.28 1,407.28 1,407.28 9.5K
11:02 1,407.46 1,407.46 1,407.46 1,407.46 5.5K
11:03 1,407.22 1,407.22 1,407.22 1,407.22 14.5K
11:04 1,407.30 1,407.30 1,407.30 1,407.30 6.8K
11:05 1,407.16 1,407.16 1,407.16 1,407.16 3.1K
11:06 1,406.91 1,406.91 1,406.91 1,406.91 5.9K
11:07 1,407.40 1,407.40 1,407.40 1,407.40 21.5K
11:08 1,407.24 1,407.24 1,407.24 1,407.24 3.0K
11:09 1,406.87 1,406.87 1,406.87 1,406.87 6.0K
11:10 1,407.20 1,407.20 1,407.20 1,407.20 9.8K
11:11 1,406.58 1,406.58 1,406.58 1,406.58 37.8K
11:12 1,406.71 1,406.71 1,406.71 1,406.71 54.2K
11:13 1,406.79 1,406.79 1,406.79 1,406.79 36.0K
11:14 1,405.81 1,405.81 1,405.81 1,405.81 62.9K
11:15 1,406.15 1,406.15 1,406.15 1,406.15 15.9K
11:16 1,406.04 1,406.04 1,406.04 1,406.04 2,984.8K
11:17 1,405.82 1,405.82 1,405.82 1,405.82 35.8K
11:18 1,405.94 1,405.94 1,405.94 1,405.94 28.0K
11:19 1,405.85 1,405.85 1,405.85 1,405.85 47.7K
11:20 1,406.63 1,406.63 1,406.63 1,406.63 35.4K
11:21 1,407.16 1,407.16 1,407.16 1,407.16 46.0K
11:22 1,407.35 1,407.35 1,407.35 1,407.35 11.6K
11:23 1,407.55 1,407.55 1,407.55 1,407.55 9.0K
11:24 1,407.75 1,407.75 1,407.75 1,407.75 8.8K
11:25 1,407.77 1,407.77 1,407.77 1,407.77 24.6K
11:26 1,407.64 1,407.64 1,407.64 1,407.64 21.8K
11:27 1,407.72 1,407.72 1,407.72 1,407.72 15.2K
11:28 1,407.86 1,407.86 1,407.86 1,407.86 3.7K
11:29 1,408.26 1,408.26 1,408.26 1,408.26 9.0K
11:30 1,408.32 1,408.32 1,408.32 1,408.32 7.8K
11:31 1,408.14 1,408.14 1,408.14 1,408.14 14.3K
11:32 1,407.98 1,407.98 1,407.98 1,407.98 2.6K
11:33 1,408.13 1,408.13 1,408.13 1,408.13 13.7K
11:34 1,408.17 1,408.17 1,408.17 1,408.17 7.6K
11:35 1,407.99 1,407.99 1,407.99 1,407.99 9.4K
11:36 1,408.22 1,408.22 1,408.22 1,408.22 8.9K
11:37 1,408.16 1,408.16 1,408.16 1,408.16 13.1K
11:38 1,407.85 1,407.85 1,407.85 1,407.85 22.2K
11:39 1,408.13 1,408.13 1,408.13 1,408.13 2.9K
11:40 1,408.07 1,408.07 1,408.07 1,408.07 5.2K
11:41 1,408.52 1,408.52 1,408.52 1,408.52 13.4K
11:42 1,408.75 1,408.75 1,408.75 1,408.75 6.2K
11:43 1,408.67 1,408.67 1,408.67 1,408.67 16.4K
11:44 1,409.65 1,409.65 1,409.65 1,409.65 11.5K
11:45 1,409.90 1,409.90 1,409.90 1,409.90 27.7K
11:46 1,410.08 1,410.08 1,410.08 1,410.08 11.5K
11:47 1,410.86 1,410.86 1,410.86 1,410.86 9.6K
11:48 1,411.20 1,411.20 1,411.20 1,411.20 14.1K
11:49 1,411.50 1,411.50 1,411.50 1,411.50 2.6K
11:50 1,411.19 1,411.19 1,411.19 1,411.19 6.9K
11:51 1,411.39 1,411.39 1,411.39 1,411.39 508.0K
11:52 1,411.82 1,411.82 1,411.82 1,411.82 19.3K
11:53 1,411.81 1,411.81 1,411.81 1,411.81 10.0K
11:54 1,411.87 1,411.87 1,411.87 1,411.87 324.4K
11:55 1,411.65 1,411.65 1,411.65 1,411.65 16.4K
11:56 1,411.28 1,411.28 1,411.28 1,411.28 7.9K
11:57 1,411.38 1,411.38 1,411.38 1,411.38 10.8K
11:58 1,411.29 1,411.29 1,411.29 1,411.29 7.9K
11:59 1,411.38 1,411.38 1,411.38 1,411.38 15.3K
12:00 1,411.52 1,411.52 1,411.52 1,411.52 10.5K
12:01 1,411.78 1,411.78 1,411.78 1,411.78 8.5K
12:02 1,412.76 1,412.76 1,412.76 1,412.76 5.5K
12:03 1,413.09 1,413.09 1,413.09 1,413.09 6.9K
12:04 1,413.43 1,413.43 1,413.43 1,413.43 6.5K
12:05 1,413.52 1,413.52 1,413.52 1,413.52 8.2K
12:06 1,413.64 1,413.64 1,413.64 1,413.64 11.5K
12:07 1,413.11 1,413.11 1,413.11 1,413.11 8.1K
12:08 1,413.25 1,413.25 1,413.25 1,413.25 10.4K
12:09 1,413.53 1,413.53 1,413.53 1,413.53 6.7K
12:10 1,414.83 1,414.83 1,414.83 1,414.83 9.1K
12:11 1,414.11 1,414.11 1,414.11 1,414.11 9.3K
12:12 1,414.61 1,414.61 1,414.61 1,414.61 8.8K
12:13 1,414.83 1,414.83 1,414.83 1,414.83 4.8K
12:14 1,415.42 1,415.42 1,415.42 1,415.42 10.0K
12:15 1,415.16 1,415.16 1,415.16 1,415.16 13.5K
12:16 1,415.33 1,415.33 1,415.33 1,415.33 5.8K
12:17 1,415.33 1,415.33 1,415.33 1,415.33 9.4K
12:18 1,415.25 1,415.25 1,415.25 1,415.25 3.6K
12:19 1,414.81 1,414.81 1,414.81 1,414.81 16.8K
12:20 1,415.59 1,415.59 1,415.59 1,415.59 14.1K
12:21 1,416.38 1,416.38 1,416.38 1,416.38 17.9K
12:22 1,416.33 1,416.33 1,416.33 1,416.33 11.5K
12:23 1,416.62 1,416.62 1,416.62 1,416.62 7.3K
12:24 1,416.63 1,416.63 1,416.63 1,416.63 6.9K
12:25 1,416.63 1,416.63 1,416.63 1,416.63 24.4K
12:26 1,416.45 1,416.45 1,416.45 1,416.45 99.8K
12:27 1,415.99 1,415.99 1,415.99 1,415.99 266.6K
12:28 1,415.27 1,415.27 1,415.27 1,415.27 5.6K
12:29 1,415.41 1,415.41 1,415.41 1,415.41 5.6K
12:30 1,414.98 1,414.98 1,414.98 1,414.98 4.3K
12:31 1,415.47 1,415.47 1,415.47 1,415.47 11.0K
12:32 1,415.26 1,415.26 1,415.26 1,415.26 5.4K
12:33 1,415.57 1,415.57 1,415.57 1,415.57 15.4K
12:34 1,415.40 1,415.40 1,415.40 1,415.40 341.0K
12:35 1,415.14 1,415.14 1,415.14 1,415.14 5.2K
12:36 1,414.90 1,414.90 1,414.90 1,414.90 10.8K
12:37 1,414.89 1,414.89 1,414.89 1,414.89 16.0K
12:38 1,414.76 1,414.76 1,414.76 1,414.76 5.2K
12:39 1,414.53 1,414.53 1,414.53 1,414.53 24.2K
12:40 1,414.72 1,414.72 1,414.72 1,414.72 3.0K
12:41 1,414.76 1,414.76 1,414.76 1,414.76 14.4K
12:42 1,414.90 1,414.90 1,414.90 1,414.90 5.7K
12:43 1,415.00 1,415.00 1,415.00 1,415.00 7.7K
12:44 1,415.30 1,415.30 1,415.30 1,415.30 2.0K
12:45 1,415.48 1,415.48 1,415.48 1,415.48 8.5K
12:46 1,415.48 1,415.48 1,415.48 1,415.48 8.6K
12:47 1,415.39 1,415.39 1,415.39 1,415.39 4.8K
12:48 1,415.04 1,415.04 1,415.04 1,415.04 22.9K
12:49 1,414.82 1,414.82 1,414.82 1,414.82 7.1K
12:50 1,415.43 1,415.43 1,415.43 1,415.43 14.3K
12:51 1,415.24 1,415.24 1,415.24 1,415.24 3.7K
12:52 1,415.41 1,415.41 1,415.41 1,415.41 3.5K
12:53 1,415.66 1,415.66 1,415.66 1,415.66 11.6K
12:54 1,416.54 1,416.54 1,416.54 1,416.54 17.0K
12:55 1,416.76 1,416.76 1,416.76 1,416.76 45.8K
12:56 1,416.92 1,416.92 1,416.92 1,416.92 7.3K
12:57 1,416.82 1,416.82 1,416.82 1,416.82 13.8K
12:58 1,417.74 1,417.74 1,417.74 1,417.74 28.8K
12:59 1,418.36 1,418.36 1,418.36 1,418.36 7.2K
13:00 1,419.06 1,419.06 1,419.06 1,419.06 20.9K
13:01 1,419.15 1,419.15 1,419.15 1,419.15 8.9K
13:02 1,418.97 1,418.97 1,418.97 1,418.97 29.0K
13:03 1,418.18 1,418.18 1,418.18 1,418.18 12.9K
13:04 1,418.79 1,418.79 1,418.79 1,418.79 15.7K
13:05 1,419.14 1,419.14 1,419.14 1,419.14 9.7K
13:06 1,418.60 1,418.60 1,418.60 1,418.60 27.9K
13:07 1,417.88 1,417.88 1,417.88 1,417.88 14.9K
13:08 1,417.59 1,417.59 1,417.59 1,417.59 36.8K
13:09 1,417.48 1,417.48 1,417.48 1,417.48 4.1K
13:10 1,417.93 1,417.93 1,417.93 1,417.93 17.5K
13:11 1,417.83 1,417.83 1,417.83 1,417.83 7.4K
13:12 1,417.31 1,417.31 1,417.31 1,417.31 10.6K
13:13 1,416.98 1,416.98 1,416.98 1,416.98 7.7K
13:14 1,416.72 1,416.72 1,416.72 1,416.72 25.7K
13:15 1,416.85 1,416.85 1,416.85 1,416.85 135.5K
13:16 1,416.73 1,416.73 1,416.73 1,416.73 7.6K
13:17 1,416.75 1,416.75 1,416.75 1,416.75 4.3K
13:18 1,416.69 1,416.69 1,416.69 1,416.69 15.4K
13:19 1,417.31 1,417.31 1,417.31 1,417.31 14.5K
13:20 1,417.06 1,417.06 1,417.06 1,417.06 7.5K
13:21 1,417.23 1,417.23 1,417.23 1,417.23 25.4K
13:22 1,417.12 1,417.12 1,417.12 1,417.12 2.1K
13:23 1,416.95 1,416.95 1,416.95 1,416.95 21.8K
13:24 1,416.96 1,416.96 1,416.96 1,416.96 3.6K
13:25 1,417.13 1,417.13 1,417.13 1,417.13 19.4K
13:26 1,417.10 1,417.10 1,417.10 1,417.10 7.0K
13:27 1,417.10 1,417.10 1,417.10 1,417.10 28.1K
13:28 1,417.04 1,417.04 1,417.04 1,417.04 12.7K
13:29 1,416.99 1,416.99 1,416.99 1,416.99 13.1K
13:30 1,416.40 1,416.40 1,416.40 1,416.40 11.9K
13:31 1,416.65 1,416.65 1,416.65 1,416.65 7.8K
13:32 1,416.57 1,416.57 1,416.57 1,416.57 2.2K
13:33 1,416.36 1,416.36 1,416.36 1,416.36 30.6K
13:34 1,416.46 1,416.46 1,416.46 1,416.46 13.4K
13:35 1,416.15 1,416.15 1,416.15 1,416.15 13.3K
13:36 1,415.93 1,415.93 1,415.93 1,415.93 2.8K
13:37 1,416.02 1,416.02 1,416.02 1,416.02 5.4K
13:38 1,415.94 1,415.94 1,415.94 1,415.94 9.8K
13:39 1,415.29 1,415.29 1,415.29 1,415.29 13.7K
13:40 1,416.00 1,416.00 1,416.00 1,416.00 20.7K
13:41 1,416.14 1,416.14 1,416.14 1,416.14 188.8K
13:42 1,416.33 1,416.33 1,416.33 1,416.33 11.5K
13:43 1,416.50 1,416.50 1,416.50 1,416.50 6.9K
13:44 1,416.57 1,416.57 1,416.57 1,416.57 4.0K
13:45 1,416.58 1,416.58 1,416.58 1,416.58 8.3K
13:46 1,417.47 1,417.47 1,417.47 1,417.47 12.8K
13:47 1,417.66 1,417.66 1,417.66 1,417.66 1.7K
13:48 1,417.44 1,417.44 1,417.44 1,417.44 19.4K
13:49 1,417.64 1,417.64 1,417.64 1,417.64 3.3K
13:50 1,417.47 1,417.47 1,417.47 1,417.47 12.3K
13:51 1,418.13 1,418.13 1,418.13 1,418.13 9.9K
13:52 1,418.57 1,418.57 1,418.57 1,418.57 7.7K
13:53 1,418.75 1,418.75 1,418.75 1,418.75 2.4K
13:54 1,418.73 1,418.73 1,418.73 1,418.73 8.5K
13:55 1,418.59 1,418.59 1,418.59 1,418.59 12.9K
13:56 1,418.43 1,418.43 1,418.43 1,418.43 58.6K
13:57 1,417.78 1,417.78 1,417.78 1,417.78 7.1K
13:58 1,417.84 1,417.84 1,417.84 1,417.84 16.7K
13:59 1,418.07 1,418.07 1,418.07 1,418.07 8.5K
14:00 1,418.19 1,418.19 1,418.19 1,418.19 8.5K
14:01 1,418.59 1,418.59 1,418.59 1,418.59 12.7K
14:02 1,418.95 1,418.95 1,418.95 1,418.95 4.1K
14:03 1,418.51 1,418.51 1,418.51 1,418.51 10.2K
14:04 1,417.92 1,417.92 1,417.92 1,417.92 14.0K
14:05 1,417.40 1,417.40 1,417.40 1,417.40 15.2K
14:06 1,417.03 1,417.03 1,417.03 1,417.03 69.2K
14:07 1,417.01 1,417.01 1,417.01 1,417.01 34.1K
14:08 1,416.93 1,416.93 1,416.93 1,416.93 8.7K
14:09 1,417.61 1,417.61 1,417.61 1,417.61 12.2K
14:10 1,418.45 1,418.45 1,418.45 1,418.45 3.9K
14:11 1,418.45 1,418.45 1,418.45 1,418.45 3.9K
14:12 1,418.88 1,418.88 1,418.88 1,418.88 4.2K
14:13 1,419.52 1,419.52 1,419.52 1,419.52 38.9K
14:14 1,419.72 1,419.72 1,419.72 1,419.72 16.4K
14:15 1,420.35 1,420.35 1,420.35 1,420.35 22.2K
14:16 1,420.54 1,420.54 1,420.54 1,420.54 14.8K
14:17 1,420.19 1,420.19 1,420.19 1,420.19 20.5K
14:18 1,419.42 1,419.42 1,419.42 1,419.42 17.7K
14:19 1,419.63 1,419.63 1,419.63 1,419.63 9.1K
14:20 1,419.80 1,419.80 1,419.80 1,419.80 8.0K
14:21 1,420.03 1,420.03 1,420.03 1,420.03 1.9K
14:22 1,419.91 1,419.91 1,419.91 1,419.91 10.1K
14:23 1,420.04 1,420.04 1,420.04 1,420.04 13.7K
14:24 1,419.64 1,419.64 1,419.64 1,419.64 4.7K
14:25 1,420.28 1,420.28 1,420.28 1,420.28 10.6K
14:26 1,419.92 1,419.92 1,419.92 1,419.92 15.0K
14:27 1,420.01 1,420.01 1,420.01 1,420.01 27.1K
14:28 1,419.44 1,419.44 1,419.44 1,419.44 21.0K
14:29 1,419.21 1,419.21 1,419.21 1,419.21 9.2K
14:30 1,419.45 1,419.45 1,419.45 1,419.45 19.1K
14:31 1,419.92 1,419.92 1,419.92 1,419.92 32.5K
14:32 1,419.68 1,419.68 1,419.68 1,419.68 8.2K
14:33 1,419.88 1,419.88 1,419.88 1,419.88 12.3K
14:34 1,419.83 1,419.83 1,419.83 1,419.83 12.7K
14:35 1,419.29 1,419.29 1,419.29 1,419.29 19.9K
14:36 1,418.73 1,418.73 1,418.73 1,418.73 14.7K
14:37 1,418.90 1,418.90 1,418.90 1,418.90 7.2K
14:38 1,418.40 1,418.40 1,418.40 1,418.40 39.8K
14:39 1,418.78 1,418.78 1,418.78 1,418.78 7.4K
14:40 1,418.30 1,418.30 1,418.30 1,418.30 8.1K
14:41 1,418.56 1,418.56 1,418.56 1,418.56 14.7K
14:42 1,418.23 1,418.23 1,418.23 1,418.23 14.9K
14:43 1,418.33 1,418.33 1,418.33 1,418.33 16.6K
14:44 1,418.08 1,418.08 1,418.08 1,418.08 24.3K
14:45 1,418.03 1,418.03 1,418.03 1,418.03 4.8K
14:46 1,418.17 1,418.17 1,418.17 1,418.17 17.6K
14:47 1,417.78 1,417.78 1,417.78 1,417.78 8.3K
14:48 1,418.11 1,418.11 1,418.11 1,418.11 17.6K
14:49 1,418.10 1,418.10 1,418.10 1,418.10 89.8K
14:50 1,417.45 1,417.45 1,417.45 1,417.45 17.8K
14:51 1,417.67 1,417.67 1,417.67 1,417.67 8.0K
14:52 1,417.63 1,417.63 1,417.63 1,417.63 7.5K
14:53 1,418.75 1,418.75 1,418.75 1,418.75 14.4K
14:54 1,418.91 1,418.91 1,418.91 1,418.91 32.9K
14:55 1,420.00 1,420.00 1,420.00 1,420.00 54.3K
14:56 1,419.43 1,419.43 1,419.43 1,419.43 21.7K
14:57 1,419.61 1,419.61 1,419.61 1,419.61 7.0K
14:58 1,419.82 1,419.82 1,419.82 1,419.82 3.4K
14:59 1,419.94 1,419.94 1,419.94 1,419.94 22.6K
15:00 1,420.14 1,420.14 1,420.14 1,420.14 9.3K
15:01 1,419.88 1,419.88 1,419.88 1,419.88 32.0K
15:02 1,419.46 1,419.46 1,419.46 1,419.46 26.6K
15:03 1,418.99 1,418.99 1,418.99 1,418.99 10.0K
15:04 1,419.25 1,419.25 1,419.25 1,419.25 7.5K
15:05 1,419.40 1,419.40 1,419.40 1,419.40 10.4K
15:06 1,419.90 1,419.90 1,419.90 1,419.90 23.0K
15:07 1,419.87 1,419.87 1,419.87 1,419.87 20.5K
15:08 1,420.32 1,420.32 1,420.32 1,420.32 28.4K
15:09 1,420.03 1,420.03 1,420.03 1,420.03 14.1K
15:10 1,420.40 1,420.40 1,420.40 1,420.40 8.0K
15:11 1,420.32 1,420.32 1,420.32 1,420.32 9.3K
15:12 1,419.85 1,419.85 1,419.85 1,419.85 13.2K
15:13 1,419.24 1,419.24 1,419.24 1,419.24 24.1K
15:14 1,418.98 1,418.98 1,418.98 1,418.98 1,005.0K
15:15 1,418.90 1,418.90 1,418.90 1,418.90 31.9K
15:16 1,418.95 1,418.95 1,418.95 1,418.95 11.6K
15:17 1,418.28 1,418.28 1,418.28 1,418.28 6.0K
15:18 1,418.37 1,418.37 1,418.37 1,418.37 6.4K
15:19 1,419.21 1,419.21 1,419.21 1,419.21 69.2K
15:20 1,420.00 1,420.00 1,420.00 1,420.00 3.2K
15:21 1,419.61 1,419.61 1,419.61 1,419.61 10.4K
15:22 1,418.92 1,418.92 1,418.92 1,418.92 11.1K
15:23 1,418.61 1,418.61 1,418.61 1,418.61 10.3K
15:24 1,419.25 1,419.25 1,419.25 1,419.25 5.0K
15:25 1,419.01 1,419.01 1,419.01 1,419.01 51.8K
15:26 1,419.38 1,419.38 1,419.38 1,419.38 4.8K
15:27 1,419.92 1,419.92 1,419.92 1,419.92 6.4K
15:28 1,420.69 1,420.69 1,420.69 1,420.69 6.5K
15:29 1,420.62 1,420.62 1,420.62 1,420.62 9.8K
15:30 1,420.30 1,420.30 1,420.30 1,420.30 7.8K
15:31 1,420.63 1,420.63 1,420.63 1,420.63 14.9K
15:32 1,420.42 1,420.42 1,420.42 1,420.42 22.9K
15:33 1,420.44 1,420.44 1,420.44 1,420.44 6.2K
15:34 1,420.66 1,420.66 1,420.66 1,420.66 17.7K
15:35 1,420.84 1,420.84 1,420.84 1,420.84 24.6K
15:36 1,421.30 1,421.30 1,421.30 1,421.30 9.1K
15:37 1,421.61 1,421.61 1,421.61 1,421.61 18.8K
15:38 1,420.36 1,420.36 1,420.36 1,420.36 23.3K
15:39 1,420.66 1,420.66 1,420.66 1,420.66 8.0K
15:40 1,420.94 1,420.94 1,420.94 1,420.94 8.8K
15:41 1,421.30 1,421.30 1,421.30 1,421.30 12.7K
15:42 1,421.11 1,421.11 1,421.11 1,421.11 12.8K
15:43 1,421.13 1,421.13 1,421.13 1,421.13 16.4K
15:44 1,421.43 1,421.43 1,421.43 1,421.43 10.0K
15:45 1,421.77 1,421.77 1,421.77 1,421.77 17.3K
15:46 1,422.38 1,422.38 1,422.38 1,422.38 15.4K
15:47 1,422.29 1,422.29 1,422.29 1,422.29 13.8K
15:48 1,422.29 1,422.29 1,422.29 1,422.29 13.0K
15:49 1,421.73 1,421.73 1,421.73 1,421.73 67.4K
15:50 1,422.13 1,422.13 1,422.13 1,422.13 10.8K
15:51 1,421.98 1,421.98 1,421.98 1,421.98 18.0K
15:52 1,422.12 1,422.12 1,422.12 1,422.12 69.4K
15:53 1,420.86 1,420.86 1,420.86 1,420.86 19.3K
15:54 1,419.61 1,419.61 1,419.61 1,419.61 26.1K
15:55 1,420.13 1,420.13 1,420.13 1,420.13 16.7K
15:56 1,420.81 1,420.81 1,420.81 1,420.81 27.6K
15:57 1,421.20 1,421.20 1,421.20 1,421.20 13.6K
15:58 1,422.03 1,422.03 1,422.03 1,422.03 33.3K
15:59 1,421.90 1,421.90 1,421.90 1,421.90 24.1K
16:00 1,423.33 1,423.33 1,423.33 1,423.33 38.4K
16:01 1,422.73 1,422.73 1,422.73 1,422.73 16.3K
16:02 1,423.21 1,423.21 1,423.21 1,423.21 19.9K
16:03 1,422.22 1,422.22 1,422.22 1,422.22 14.8K
16:04 1,422.40 1,422.40 1,422.40 1,422.40 14.6K
16:05 1,423.16 1,423.16 1,423.16 1,423.16 15.9K
16:06 1,423.90 1,423.90 1,423.90 1,423.90 20.1K
16:07 1,423.77 1,423.77 1,423.77 1,423.77 20.5K
16:08 1,423.70 1,423.70 1,423.70 1,423.70 19.7K
16:09 1,423.29 1,423.29 1,423.29 1,423.29 13.7K
16:10 1,422.29 1,422.29 1,422.29 1,422.29 16.2K
16:11 1,421.88 1,421.88 1,421.88 1,421.88 12.5K
16:12 1,421.29 1,421.29 1,421.29 1,421.29 9.1K
16:13 1,421.58 1,421.58 1,421.58 1,421.58 7.6K
16:14 1,421.76 1,421.76 1,421.76 1,421.76 14.3K
16:15 1,421.33 1,421.33 1,421.33 1,421.33 19.3K
16:16 1,421.84 1,421.84 1,421.84 1,421.84 17.7K
16:17 1,422.91 1,422.91 1,422.91 1,422.91 10.3K
16:18 1,422.23 1,422.23 1,422.23 1,422.23 17.3K
16:19 1,421.19 1,421.19 1,421.19 1,421.19 8.5K
16:20 1,421.16 1,421.16 1,421.16 1,421.16 9.1K
16:21 1,421.63 1,421.63 1,421.63 1,421.63 19.3K
16:22 1,421.89 1,421.89 1,421.89 1,421.89 56.1K
16:23 1,422.58 1,422.58 1,422.58 1,422.58 16.3K
16:24 1,422.23 1,422.23 1,422.23 1,422.23 17.8K
16:25 1,422.73 1,422.73 1,422.73 1,422.73 6.8K
16:26 1,422.10 1,422.10 1,422.10 1,422.10 27.9K
16:27 1,422.32 1,422.32 1,422.32 1,422.32 11.9K
16:28 1,422.26 1,422.26 1,422.26 1,422.26 15.0K
16:29 1,422.04 1,422.04 1,422.04 1,422.04 14.9K
16:30 1,421.50 1,421.50 1,421.50 1,421.50 246.7K
16:31 1,421.63 1,421.63 1,421.63 1,421.63 21.8K
16:32 1,421.59 1,421.59 1,421.59 1,421.59 21.2K
16:33 1,421.50 1,421.50 1,421.50 1,421.50 14.2K
16:34 1,421.28 1,421.28 1,421.28 1,421.28 15.9K
16:35 1,420.52 1,420.52 1,420.52 1,420.52 16.2K
16:36 1,420.01 1,420.01 1,420.01 1,420.01 33.5K
16:37 1,420.56 1,420.56 1,420.56 1,420.56 14.3K
16:38 1,420.54 1,420.54 1,420.54 1,420.54 16.0K
16:39 1,420.95 1,420.95 1,420.95 1,420.95 39.9K
16:40 1,420.54 1,420.54 1,420.54 1,420.54 45.1K
16:41 1,420.61 1,420.61 1,420.61 1,420.61 43.7K
16:42 1,420.33 1,420.33 1,420.33 1,420.33 17.5K
16:43 1,419.18 1,419.18 1,419.18 1,419.18 33.8K
16:44 1,419.26 1,419.26 1,419.26 1,419.26 44.9K
16:45 1,418.66 1,418.66 1,418.66 1,418.66 46.8K
16:46 1,419.13 1,419.13 1,419.13 1,419.13 84.4K
16:47 1,418.99 1,418.99 1,418.99 1,418.99 33.6K
16:48 1,419.19 1,419.19 1,419.19 1,419.19 14.8K
16:49 1,419.56 1,419.56 1,419.56 1,419.56 21.9K
16:50 1,419.39 1,419.39 1,419.39 1,419.39 67.5K
16:51 1,418.97 1,418.97 1,418.97 1,418.97 19.3K
16:52 1,419.71 1,419.71 1,419.71 1,419.71 22.8K
16:53 1,419.48 1,419.48 1,419.48 1,419.48 20.4K
16:54 1,419.08 1,419.08 1,419.08 1,419.08 30.8K
16:55 1,418.38 1,418.38 1,418.38 1,418.38 53.0K
16:59 1,418.55 1,418.55 1,418.55 1,418.55 4,355.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし