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 1,385.06 1,385.06 1,385.06 1,385.06 1,710.7K
09:01 1,385.98 1,385.98 1,385.98 1,385.98 70.6K
09:02 1,387.08 1,387.08 1,387.08 1,387.08 133.3K
09:03 1,392.46 1,392.46 1,392.46 1,392.46 99.8K
09:04 1,390.42 1,390.42 1,390.42 1,390.42 112.0K
09:05 1,389.65 1,389.65 1,389.65 1,389.65 49.5K
09:06 1,388.68 1,388.68 1,388.68 1,388.68 40.5K
09:07 1,388.70 1,388.70 1,388.70 1,388.70 71.7K
09:08 1,386.38 1,386.38 1,386.38 1,386.38 43.1K
09:09 1,387.25 1,387.25 1,387.25 1,387.25 23.5K
09:10 1,389.11 1,389.11 1,389.11 1,389.11 25.4K
09:11 1,389.23 1,389.23 1,389.23 1,389.23 27.7K
09:12 1,390.38 1,390.38 1,390.38 1,390.38 17.7K
09:13 1,389.65 1,389.65 1,389.65 1,389.65 27.9K
09:14 1,388.51 1,388.51 1,388.51 1,388.51 16.6K
09:15 1,388.29 1,388.29 1,388.29 1,388.29 29.9K
09:16 1,388.76 1,388.76 1,388.76 1,388.76 18.3K
09:17 1,387.36 1,387.36 1,387.36 1,387.36 23.7K
09:18 1,386.96 1,386.96 1,386.96 1,386.96 28.2K
09:19 1,385.79 1,385.79 1,385.79 1,385.79 51.7K
09:20 1,385.89 1,385.89 1,385.89 1,385.89 33.0K
09:21 1,384.58 1,384.58 1,384.58 1,384.58 43.5K
09:22 1,383.36 1,383.36 1,383.36 1,383.36 99.3K
09:23 1,381.60 1,381.60 1,381.60 1,381.60 41.3K
09:24 1,381.67 1,381.67 1,381.67 1,381.67 44.9K
09:25 1,381.01 1,381.01 1,381.01 1,381.01 82.0K
09:26 1,383.04 1,383.04 1,383.04 1,383.04 34.4K
09:27 1,384.32 1,384.32 1,384.32 1,384.32 31.7K
09:28 1,383.81 1,383.81 1,383.81 1,383.81 18.6K
09:29 1,383.65 1,383.65 1,383.65 1,383.65 29.7K
09:30 1,385.31 1,385.31 1,385.31 1,385.31 46.5K
09:31 1,385.42 1,385.42 1,385.42 1,385.42 28.9K
09:32 1,384.39 1,384.39 1,384.39 1,384.39 49.5K
09:33 1,386.14 1,386.14 1,386.14 1,386.14 36.3K
09:34 1,387.36 1,387.36 1,387.36 1,387.36 18.8K
09:35 1,386.81 1,386.81 1,386.81 1,386.81 20.4K
09:36 1,386.30 1,386.30 1,386.30 1,386.30 21.1K
09:37 1,385.31 1,385.31 1,385.31 1,385.31 19.9K
09:38 1,384.54 1,384.54 1,384.54 1,384.54 23.3K
09:39 1,384.33 1,384.33 1,384.33 1,384.33 39.1K
09:40 1,384.03 1,384.03 1,384.03 1,384.03 38.8K
09:41 1,384.31 1,384.31 1,384.31 1,384.31 65.8K
09:42 1,383.41 1,383.41 1,383.41 1,383.41 17.6K
09:43 1,384.67 1,384.67 1,384.67 1,384.67 19.3K
09:44 1,384.43 1,384.43 1,384.43 1,384.43 23.5K
09:45 1,383.79 1,383.79 1,383.79 1,383.79 38.7K
09:46 1,382.30 1,382.30 1,382.30 1,382.30 24.0K
09:47 1,381.82 1,381.82 1,381.82 1,381.82 30.0K
09:48 1,381.97 1,381.97 1,381.97 1,381.97 17.2K
09:49 1,381.90 1,381.90 1,381.90 1,381.90 29.8K
09:50 1,382.36 1,382.36 1,382.36 1,382.36 16.4K
09:51 1,381.51 1,381.51 1,381.51 1,381.51 21.5K
09:52 1,382.24 1,382.24 1,382.24 1,382.24 16.5K
09:53 1,381.45 1,381.45 1,381.45 1,381.45 23.2K
09:54 1,381.01 1,381.01 1,381.01 1,381.01 26.3K
09:55 1,380.48 1,380.48 1,380.48 1,380.48 24.1K
09:56 1,380.83 1,380.83 1,380.83 1,380.83 15.5K
09:57 1,379.22 1,379.22 1,379.22 1,379.22 32.0K
09:58 1,380.47 1,380.47 1,380.47 1,380.47 27.7K
09:59 1,381.10 1,381.10 1,381.10 1,381.10 16.3K
10:00 1,382.73 1,382.73 1,382.73 1,382.73 126.4K
10:01 1,382.40 1,382.40 1,382.40 1,382.40 29.1K
10:02 1,381.76 1,381.76 1,381.76 1,381.76 51.6K
10:03 1,380.82 1,380.82 1,380.82 1,380.82 45.0K
10:04 1,380.73 1,380.73 1,380.73 1,380.73 44.3K
10:05 1,379.81 1,379.81 1,379.81 1,379.81 34.4K
10:06 1,378.95 1,378.95 1,378.95 1,378.95 34.6K
10:07 1,377.89 1,377.89 1,377.89 1,377.89 50.0K
10:08 1,378.46 1,378.46 1,378.46 1,378.46 55.3K
10:09 1,378.01 1,378.01 1,378.01 1,378.01 44.3K
10:10 1,376.85 1,376.85 1,376.85 1,376.85 55.6K
10:11 1,378.04 1,378.04 1,378.04 1,378.04 26.2K
10:12 1,377.45 1,377.45 1,377.45 1,377.45 41.2K
10:13 1,378.47 1,378.47 1,378.47 1,378.47 32.7K
10:14 1,377.81 1,377.81 1,377.81 1,377.81 20.9K
10:15 1,377.12 1,377.12 1,377.12 1,377.12 28.7K
10:16 1,377.09 1,377.09 1,377.09 1,377.09 54.0K
10:17 1,376.32 1,376.32 1,376.32 1,376.32 47.2K
10:18 1,377.61 1,377.61 1,377.61 1,377.61 110.7K
10:19 1,377.01 1,377.01 1,377.01 1,377.01 30.0K
10:20 1,377.56 1,377.56 1,377.56 1,377.56 14.3K
10:21 1,378.36 1,378.36 1,378.36 1,378.36 18.7K
10:22 1,380.07 1,380.07 1,380.07 1,380.07 76.7K
10:23 1,380.03 1,380.03 1,380.03 1,380.03 64.6K
10:24 1,380.72 1,380.72 1,380.72 1,380.72 25.5K
10:25 1,381.02 1,381.02 1,381.02 1,381.02 25.4K
10:26 1,380.97 1,380.97 1,380.97 1,380.97 17.6K
10:27 1,381.33 1,381.33 1,381.33 1,381.33 17.1K
10:28 1,380.72 1,380.72 1,380.72 1,380.72 12.8K
10:29 1,379.97 1,379.97 1,379.97 1,379.97 134.6K
10:30 1,379.66 1,379.66 1,379.66 1,379.66 15.3K
10:31 1,379.43 1,379.43 1,379.43 1,379.43 23.9K
10:32 1,380.34 1,380.34 1,380.34 1,380.34 30.5K
10:33 1,379.35 1,379.35 1,379.35 1,379.35 20.0K
10:34 1,379.51 1,379.51 1,379.51 1,379.51 54.4K
10:35 1,379.85 1,379.85 1,379.85 1,379.85 22.8K
10:36 1,380.19 1,380.19 1,380.19 1,380.19 23.1K
10:37 1,379.54 1,379.54 1,379.54 1,379.54 21.8K
10:38 1,379.77 1,379.77 1,379.77 1,379.77 20.3K
10:39 1,380.38 1,380.38 1,380.38 1,380.38 11.9K
10:40 1,380.68 1,380.68 1,380.68 1,380.68 5.5K
10:41 1,380.22 1,380.22 1,380.22 1,380.22 8.6K
10:42 1,379.25 1,379.25 1,379.25 1,379.25 17.4K
10:43 1,379.46 1,379.46 1,379.46 1,379.46 10.4K
10:44 1,380.09 1,380.09 1,380.09 1,380.09 10.1K
10:45 1,379.69 1,379.69 1,379.69 1,379.69 6.8K
10:46 1,380.69 1,380.69 1,380.69 1,380.69 6.3K
10:47 1,380.85 1,380.85 1,380.85 1,380.85 11.9K
10:48 1,381.24 1,381.24 1,381.24 1,381.24 19.4K
10:49 1,380.83 1,380.83 1,380.83 1,380.83 37.2K
10:50 1,379.80 1,379.80 1,379.80 1,379.80 16.7K
10:51 1,380.20 1,380.20 1,380.20 1,380.20 33.5K
10:52 1,380.65 1,380.65 1,380.65 1,380.65 92.4K
10:53 1,380.57 1,380.57 1,380.57 1,380.57 21.4K
10:54 1,380.82 1,380.82 1,380.82 1,380.82 35.3K
10:55 1,381.17 1,381.17 1,381.17 1,381.17 19.0K
10:56 1,380.97 1,380.97 1,380.97 1,380.97 18.5K
10:57 1,380.97 1,380.97 1,380.97 1,380.97 19.8K
10:58 1,380.72 1,380.72 1,380.72 1,380.72 14.4K
10:59 1,379.85 1,379.85 1,379.85 1,379.85 14.4K
11:00 1,379.06 1,379.06 1,379.06 1,379.06 34.8K
11:01 1,379.05 1,379.05 1,379.05 1,379.05 12.4K
11:02 1,379.14 1,379.14 1,379.14 1,379.14 7.2K
11:03 1,380.10 1,380.10 1,380.10 1,380.10 33.9K
11:04 1,381.14 1,381.14 1,381.14 1,381.14 25.3K
11:05 1,380.26 1,380.26 1,380.26 1,380.26 13.1K
11:06 1,379.66 1,379.66 1,379.66 1,379.66 16.2K
11:07 1,379.02 1,379.02 1,379.02 1,379.02 10.1K
11:08 1,377.90 1,377.90 1,377.90 1,377.90 6.3K
11:09 1,378.85 1,378.85 1,378.85 1,378.85 12.8K
11:10 1,378.69 1,378.69 1,378.69 1,378.69 12.4K
11:11 1,378.71 1,378.71 1,378.71 1,378.71 22.9K
11:12 1,379.40 1,379.40 1,379.40 1,379.40 35.7K
11:13 1,378.91 1,378.91 1,378.91 1,378.91 19.7K
11:14 1,379.95 1,379.95 1,379.95 1,379.95 7.9K
11:15 1,379.37 1,379.37 1,379.37 1,379.37 23.2K
11:16 1,378.50 1,378.50 1,378.50 1,378.50 46.9K
11:17 1,378.70 1,378.70 1,378.70 1,378.70 11.7K
11:18 1,378.86 1,378.86 1,378.86 1,378.86 23.9K
11:19 1,379.37 1,379.37 1,379.37 1,379.37 15.1K
11:20 1,379.49 1,379.49 1,379.49 1,379.49 8.0K
11:21 1,379.69 1,379.69 1,379.69 1,379.69 112.0K
11:22 1,379.91 1,379.91 1,379.91 1,379.91 7.9K
11:23 1,379.75 1,379.75 1,379.75 1,379.75 14.4K
11:24 1,379.89 1,379.89 1,379.89 1,379.89 8.6K
11:25 1,379.73 1,379.73 1,379.73 1,379.73 7.8K
11:26 1,379.89 1,379.89 1,379.89 1,379.89 23.8K
11:27 1,379.30 1,379.30 1,379.30 1,379.30 5.2K
11:28 1,378.96 1,378.96 1,378.96 1,378.96 7.6K
11:29 1,378.74 1,378.74 1,378.74 1,378.74 19.2K
11:30 1,377.96 1,377.96 1,377.96 1,377.96 18.0K
11:31 1,378.13 1,378.13 1,378.13 1,378.13 36.9K
11:32 1,378.27 1,378.27 1,378.27 1,378.27 15.1K
11:33 1,377.83 1,377.83 1,377.83 1,377.83 8.4K
11:34 1,377.46 1,377.46 1,377.46 1,377.46 13.7K
11:35 1,377.49 1,377.49 1,377.49 1,377.49 14.9K
11:36 1,377.55 1,377.55 1,377.55 1,377.55 11.1K
11:37 1,377.62 1,377.62 1,377.62 1,377.62 6.5K
11:38 1,377.88 1,377.88 1,377.88 1,377.88 14.0K
11:39 1,378.58 1,378.58 1,378.58 1,378.58 4.0K
11:40 1,378.59 1,378.59 1,378.59 1,378.59 23.4K
11:41 1,379.40 1,379.40 1,379.40 1,379.40 11.5K
11:42 1,379.49 1,379.49 1,379.49 1,379.49 6.3K
11:43 1,379.65 1,379.65 1,379.65 1,379.65 13.6K
11:44 1,379.88 1,379.88 1,379.88 1,379.88 2.9K
11:45 1,380.40 1,380.40 1,380.40 1,380.40 12.3K
11:46 1,380.05 1,380.05 1,380.05 1,380.05 5.3K
11:47 1,379.28 1,379.28 1,379.28 1,379.28 9.4K
11:48 1,378.42 1,378.42 1,378.42 1,378.42 10.0K
11:49 1,379.13 1,379.13 1,379.13 1,379.13 11.2K
11:50 1,378.93 1,378.93 1,378.93 1,378.93 10.8K
11:51 1,378.58 1,378.58 1,378.58 1,378.58 7.2K
11:52 1,379.27 1,379.27 1,379.27 1,379.27 11.2K
11:53 1,378.26 1,378.26 1,378.26 1,378.26 25.5K
11:54 1,376.51 1,376.51 1,376.51 1,376.51 23.6K
11:55 1,376.73 1,376.73 1,376.73 1,376.73 34.4K
11:56 1,376.71 1,376.71 1,376.71 1,376.71 19.8K
11:57 1,376.80 1,376.80 1,376.80 1,376.80 6.7K
11:58 1,376.47 1,376.47 1,376.47 1,376.47 14.9K
11:59 1,376.85 1,376.85 1,376.85 1,376.85 16.6K
12:00 1,377.38 1,377.38 1,377.38 1,377.38 17.4K
12:01 1,377.39 1,377.39 1,377.39 1,377.39 24.0K
12:02 1,378.80 1,378.80 1,378.80 1,378.80 31.7K
12:03 1,379.22 1,379.22 1,379.22 1,379.22 9.1K
12:04 1,379.59 1,379.59 1,379.59 1,379.59 16.3K
12:05 1,379.61 1,379.61 1,379.61 1,379.61 14.8K
12:06 1,379.87 1,379.87 1,379.87 1,379.87 8.8K
12:07 1,380.40 1,380.40 1,380.40 1,380.40 18.5K
12:08 1,380.34 1,380.34 1,380.34 1,380.34 18.3K
12:09 1,380.14 1,380.14 1,380.14 1,380.14 11.7K
12:10 1,380.05 1,380.05 1,380.05 1,380.05 14.4K
12:11 1,379.08 1,379.08 1,379.08 1,379.08 29.6K
12:12 1,380.90 1,380.90 1,380.90 1,380.90 40.7K
12:13 1,380.19 1,380.19 1,380.19 1,380.19 34.8K
12:14 1,380.09 1,380.09 1,380.09 1,380.09 12.4K
12:15 1,380.32 1,380.32 1,380.32 1,380.32 13.2K
12:16 1,380.27 1,380.27 1,380.27 1,380.27 12.2K
12:17 1,380.08 1,380.08 1,380.08 1,380.08 14.4K
12:18 1,379.59 1,379.59 1,379.59 1,379.59 6.6K
12:19 1,378.96 1,378.96 1,378.96 1,378.96 16.0K
12:20 1,379.77 1,379.77 1,379.77 1,379.77 18.4K
12:21 1,380.03 1,380.03 1,380.03 1,380.03 9.0K
12:22 1,380.13 1,380.13 1,380.13 1,380.13 10.4K
12:23 1,379.59 1,379.59 1,379.59 1,379.59 9.4K
12:24 1,379.58 1,379.58 1,379.58 1,379.58 30.2K
12:25 1,379.89 1,379.89 1,379.89 1,379.89 14.2K
12:26 1,380.18 1,380.18 1,380.18 1,380.18 7.3K
12:27 1,379.43 1,379.43 1,379.43 1,379.43 8.1K
12:28 1,379.44 1,379.44 1,379.44 1,379.44 12.6K
12:29 1,379.20 1,379.20 1,379.20 1,379.20 8.6K
12:30 1,378.35 1,378.35 1,378.35 1,378.35 55.9K
12:31 1,378.29 1,378.29 1,378.29 1,378.29 20.4K
12:32 1,378.10 1,378.10 1,378.10 1,378.10 3.1K
12:33 1,377.42 1,377.42 1,377.42 1,377.42 7.2K
12:34 1,376.86 1,376.86 1,376.86 1,376.86 13.6K
12:35 1,376.43 1,376.43 1,376.43 1,376.43 9.9K
12:36 1,376.89 1,376.89 1,376.89 1,376.89 15.6K
12:37 1,377.39 1,377.39 1,377.39 1,377.39 20.8K
12:38 1,377.38 1,377.38 1,377.38 1,377.38 9.2K
12:39 1,377.45 1,377.45 1,377.45 1,377.45 6.7K
12:40 1,378.05 1,378.05 1,378.05 1,378.05 7.0K
12:41 1,376.76 1,376.76 1,376.76 1,376.76 31.4K
12:42 1,376.15 1,376.15 1,376.15 1,376.15 12.7K
12:43 1,376.25 1,376.25 1,376.25 1,376.25 6.6K
12:44 1,376.05 1,376.05 1,376.05 1,376.05 15.4K
12:45 1,376.45 1,376.45 1,376.45 1,376.45 4.6K
12:46 1,376.60 1,376.60 1,376.60 1,376.60 9.7K
12:47 1,376.01 1,376.01 1,376.01 1,376.01 20.1K
12:48 1,376.08 1,376.08 1,376.08 1,376.08 10.2K
12:49 1,376.09 1,376.09 1,376.09 1,376.09 14.7K
12:50 1,375.57 1,375.57 1,375.57 1,375.57 6.7K
12:51 1,375.19 1,375.19 1,375.19 1,375.19 12.7K
12:52 1,375.57 1,375.57 1,375.57 1,375.57 17.2K
12:53 1,375.76 1,375.76 1,375.76 1,375.76 10.7K
12:54 1,375.71 1,375.71 1,375.71 1,375.71 14.2K
12:55 1,375.08 1,375.08 1,375.08 1,375.08 13.5K
12:56 1,375.44 1,375.44 1,375.44 1,375.44 4.8K
12:57 1,375.47 1,375.47 1,375.47 1,375.47 13.0K
12:58 1,375.67 1,375.67 1,375.67 1,375.67 8.1K
12:59 1,375.30 1,375.30 1,375.30 1,375.30 3.2K
13:00 1,375.90 1,375.90 1,375.90 1,375.90 27.5K
13:01 1,374.99 1,374.99 1,374.99 1,374.99 15.4K
13:02 1,375.13 1,375.13 1,375.13 1,375.13 5.2K
13:03 1,374.41 1,374.41 1,374.41 1,374.41 5.0K
13:04 1,374.61 1,374.61 1,374.61 1,374.61 15.9K
13:05 1,374.35 1,374.35 1,374.35 1,374.35 39.9K
13:06 1,374.61 1,374.61 1,374.61 1,374.61 27.4K
13:07 1,374.13 1,374.13 1,374.13 1,374.13 16.4K
13:08 1,373.99 1,373.99 1,373.99 1,373.99 31.0K
13:09 1,374.43 1,374.43 1,374.43 1,374.43 26.6K
13:10 1,373.84 1,373.84 1,373.84 1,373.84 8.8K
13:11 1,373.93 1,373.93 1,373.93 1,373.93 6.0K
13:12 1,373.08 1,373.08 1,373.08 1,373.08 11.4K
13:13 1,373.10 1,373.10 1,373.10 1,373.10 12.0K
13:14 1,373.48 1,373.48 1,373.48 1,373.48 16.6K
13:15 1,373.31 1,373.31 1,373.31 1,373.31 9.9K
13:16 1,372.66 1,372.66 1,372.66 1,372.66 13.6K
13:17 1,371.83 1,371.83 1,371.83 1,371.83 24.0K
13:18 1,372.36 1,372.36 1,372.36 1,372.36 20.5K
13:19 1,372.63 1,372.63 1,372.63 1,372.63 16.8K
13:20 1,372.73 1,372.73 1,372.73 1,372.73 21.9K
13:21 1,373.01 1,373.01 1,373.01 1,373.01 45.5K
13:22 1,372.44 1,372.44 1,372.44 1,372.44 16.9K
13:23 1,372.14 1,372.14 1,372.14 1,372.14 6.3K
13:24 1,372.25 1,372.25 1,372.25 1,372.25 33.9K
13:25 1,371.68 1,371.68 1,371.68 1,371.68 9.0K
13:26 1,371.80 1,371.80 1,371.80 1,371.80 6.6K
13:27 1,371.71 1,371.71 1,371.71 1,371.71 26.3K
13:28 1,371.52 1,371.52 1,371.52 1,371.52 5.6K
13:29 1,371.75 1,371.75 1,371.75 1,371.75 10.7K
13:30 1,371.55 1,371.55 1,371.55 1,371.55 22.9K
13:31 1,370.33 1,370.33 1,370.33 1,370.33 38.7K
13:32 1,370.42 1,370.42 1,370.42 1,370.42 24.0K
13:33 1,370.32 1,370.32 1,370.32 1,370.32 11.6K
13:34 1,370.89 1,370.89 1,370.89 1,370.89 30.8K
13:35 1,369.97 1,369.97 1,369.97 1,369.97 9.6K
13:36 1,366.62 1,366.62 1,366.62 1,366.62 198.9K
13:37 1,364.16 1,364.16 1,364.16 1,364.16 128.8K
13:38 1,364.95 1,364.95 1,364.95 1,364.95 31.0K
13:39 1,367.76 1,367.76 1,367.76 1,367.76 54.0K
13:40 1,366.89 1,366.89 1,366.89 1,366.89 36.0K
13:41 1,367.65 1,367.65 1,367.65 1,367.65 29.0K
13:42 1,367.64 1,367.64 1,367.64 1,367.64 27.9K
13:43 1,365.83 1,365.83 1,365.83 1,365.83 22.7K
13:44 1,364.27 1,364.27 1,364.27 1,364.27 25.1K
13:45 1,363.99 1,363.99 1,363.99 1,363.99 36.5K
13:46 1,363.42 1,363.42 1,363.42 1,363.42 105.3K
13:47 1,363.68 1,363.68 1,363.68 1,363.68 21.1K
13:48 1,361.95 1,361.95 1,361.95 1,361.95 25.0K
13:49 1,362.10 1,362.10 1,362.10 1,362.10 27.4K
13:50 1,361.98 1,361.98 1,361.98 1,361.98 72.0K
13:51 1,363.35 1,363.35 1,363.35 1,363.35 33.4K
13:52 1,363.65 1,363.65 1,363.65 1,363.65 19.3K
13:53 1,363.64 1,363.64 1,363.64 1,363.64 18.7K
13:54 1,363.30 1,363.30 1,363.30 1,363.30 23.6K
13:55 1,365.47 1,365.47 1,365.47 1,365.47 18.5K
13:56 1,366.79 1,366.79 1,366.79 1,366.79 19.2K
13:57 1,367.08 1,367.08 1,367.08 1,367.08 23.1K
13:58 1,366.34 1,366.34 1,366.34 1,366.34 13.1K
13:59 1,366.55 1,366.55 1,366.55 1,366.55 12.9K
14:00 1,367.25 1,367.25 1,367.25 1,367.25 19.3K
14:01 1,366.92 1,366.92 1,366.92 1,366.92 27.7K
14:02 1,367.25 1,367.25 1,367.25 1,367.25 21.8K
14:03 1,367.26 1,367.26 1,367.26 1,367.26 10.3K
14:04 1,366.65 1,366.65 1,366.65 1,366.65 27.1K
14:05 1,366.43 1,366.43 1,366.43 1,366.43 19.2K
14:06 1,366.10 1,366.10 1,366.10 1,366.10 27.0K
14:07 1,366.34 1,366.34 1,366.34 1,366.34 19.6K
14:08 1,366.14 1,366.14 1,366.14 1,366.14 30.7K
14:09 1,365.32 1,365.32 1,365.32 1,365.32 18.6K
14:10 1,365.06 1,365.06 1,365.06 1,365.06 19.8K
14:11 1,365.01 1,365.01 1,365.01 1,365.01 6.7K
14:12 1,364.84 1,364.84 1,364.84 1,364.84 7.8K
14:13 1,365.20 1,365.20 1,365.20 1,365.20 19.6K
14:14 1,365.02 1,365.02 1,365.02 1,365.02 20.8K
14:15 1,365.42 1,365.42 1,365.42 1,365.42 8.8K
14:16 1,364.44 1,364.44 1,364.44 1,364.44 18.0K
14:17 1,365.44 1,365.44 1,365.44 1,365.44 6.8K
14:18 1,365.64 1,365.64 1,365.64 1,365.64 11.4K
14:19 1,364.83 1,364.83 1,364.83 1,364.83 27.6K
14:20 1,364.84 1,364.84 1,364.84 1,364.84 25.6K
14:21 1,365.44 1,365.44 1,365.44 1,365.44 15.4K
14:22 1,365.26 1,365.26 1,365.26 1,365.26 7.8K
14:23 1,365.56 1,365.56 1,365.56 1,365.56 72.9K
14:24 1,364.63 1,364.63 1,364.63 1,364.63 10.8K
14:25 1,365.36 1,365.36 1,365.36 1,365.36 18.9K
14:26 1,364.70 1,364.70 1,364.70 1,364.70 27.7K
14:27 1,363.24 1,363.24 1,363.24 1,363.24 68.9K
14:28 1,357.92 1,357.92 1,357.92 1,357.92 124.7K
14:29 1,358.35 1,358.35 1,358.35 1,358.35 29.7K
14:30 1,357.77 1,357.77 1,357.77 1,357.77 32.5K
14:31 1,358.81 1,358.81 1,358.81 1,358.81 37.0K
14:32 1,358.74 1,358.74 1,358.74 1,358.74 15.2K
14:33 1,361.05 1,361.05 1,361.05 1,361.05 49.1K
14:34 1,359.81 1,359.81 1,359.81 1,359.81 18.1K
14:35 1,360.00 1,360.00 1,360.00 1,360.00 16.1K
14:36 1,358.91 1,358.91 1,358.91 1,358.91 112.2K
14:37 1,359.66 1,359.66 1,359.66 1,359.66 85.2K
14:38 1,359.27 1,359.27 1,359.27 1,359.27 19.9K
14:39 1,358.83 1,358.83 1,358.83 1,358.83 11.8K
14:40 1,358.83 1,358.83 1,358.83 1,358.83 15.8K
14:41 1,359.24 1,359.24 1,359.24 1,359.24 16.1K
14:42 1,359.00 1,359.00 1,359.00 1,359.00 17.3K
14:43 1,359.52 1,359.52 1,359.52 1,359.52 12.5K
14:44 1,358.82 1,358.82 1,358.82 1,358.82 10.2K
14:45 1,358.20 1,358.20 1,358.20 1,358.20 30.1K
14:46 1,355.67 1,355.67 1,355.67 1,355.67 37.4K
14:47 1,354.14 1,354.14 1,354.14 1,354.14 56.3K
14:48 1,353.69 1,353.69 1,353.69 1,353.69 28.6K
14:49 1,354.34 1,354.34 1,354.34 1,354.34 19.5K
14:50 1,356.60 1,356.60 1,356.60 1,356.60 16.2K
14:51 1,356.77 1,356.77 1,356.77 1,356.77 15.8K
14:52 1,357.05 1,357.05 1,357.05 1,357.05 16.0K
14:53 1,354.60 1,354.60 1,354.60 1,354.60 27.2K
14:54 1,355.42 1,355.42 1,355.42 1,355.42 21.6K
14:55 1,356.42 1,356.42 1,356.42 1,356.42 27.8K
14:56 1,358.06 1,358.06 1,358.06 1,358.06 40.4K
14:57 1,357.91 1,357.91 1,357.91 1,357.91 15.8K
14:58 1,356.29 1,356.29 1,356.29 1,356.29 16.3K
14:59 1,358.36 1,358.36 1,358.36 1,358.36 29.1K
15:00 1,358.13 1,358.13 1,358.13 1,358.13 12.2K
15:01 1,356.82 1,356.82 1,356.82 1,356.82 21.6K
15:02 1,356.74 1,356.74 1,356.74 1,356.74 37.3K
15:03 1,355.44 1,355.44 1,355.44 1,355.44 12.6K
15:04 1,356.44 1,356.44 1,356.44 1,356.44 26.8K
15:05 1,357.05 1,357.05 1,357.05 1,357.05 39.5K
15:06 1,356.85 1,356.85 1,356.85 1,356.85 47.0K
15:07 1,357.10 1,357.10 1,357.10 1,357.10 10.9K
15:08 1,357.33 1,357.33 1,357.33 1,357.33 14.1K
15:09 1,356.04 1,356.04 1,356.04 1,356.04 61.2K
15:10 1,356.82 1,356.82 1,356.82 1,356.82 25.7K
15:11 1,356.00 1,356.00 1,356.00 1,356.00 47.9K
15:12 1,355.72 1,355.72 1,355.72 1,355.72 20.2K
15:13 1,355.26 1,355.26 1,355.26 1,355.26 22.9K
15:14 1,354.61 1,354.61 1,354.61 1,354.61 27.1K
15:15 1,354.36 1,354.36 1,354.36 1,354.36 14.3K
15:16 1,354.39 1,354.39 1,354.39 1,354.39 15.7K
15:17 1,355.64 1,355.64 1,355.64 1,355.64 18.3K
15:18 1,356.77 1,356.77 1,356.77 1,356.77 18.9K
15:19 1,356.32 1,356.32 1,356.32 1,356.32 13.8K
15:20 1,356.27 1,356.27 1,356.27 1,356.27 14.9K
15:21 1,355.30 1,355.30 1,355.30 1,355.30 49.1K
15:22 1,355.50 1,355.50 1,355.50 1,355.50 10.8K
15:23 1,356.22 1,356.22 1,356.22 1,356.22 88.0K
15:24 1,356.15 1,356.15 1,356.15 1,356.15 10.3K
15:25 1,357.66 1,357.66 1,357.66 1,357.66 23.3K
15:26 1,357.90 1,357.90 1,357.90 1,357.90 37.5K
15:27 1,357.74 1,357.74 1,357.74 1,357.74 28.6K
15:28 1,357.35 1,357.35 1,357.35 1,357.35 24.6K
15:29 1,359.77 1,359.77 1,359.77 1,359.77 41.6K
15:30 1,358.83 1,358.83 1,358.83 1,358.83 45.9K
15:31 1,363.34 1,363.34 1,363.34 1,363.34 112.1K
15:32 1,362.33 1,362.33 1,362.33 1,362.33 122.2K
15:33 1,362.35 1,362.35 1,362.35 1,362.35 51.7K
15:34 1,359.00 1,359.00 1,359.00 1,359.00 37.5K
15:35 1,359.96 1,359.96 1,359.96 1,359.96 35.6K
15:36 1,360.91 1,360.91 1,360.91 1,360.91 32.2K
15:37 1,362.32 1,362.32 1,362.32 1,362.32 36.0K
15:38 1,363.36 1,363.36 1,363.36 1,363.36 23.1K
15:39 1,363.09 1,363.09 1,363.09 1,363.09 37.0K
15:40 1,363.17 1,363.17 1,363.17 1,363.17 58.0K
15:41 1,364.22 1,364.22 1,364.22 1,364.22 51.0K
15:42 1,364.30 1,364.30 1,364.30 1,364.30 26.8K
15:43 1,362.87 1,362.87 1,362.87 1,362.87 57.3K
15:44 1,363.59 1,363.59 1,363.59 1,363.59 34.9K
15:45 1,363.16 1,363.16 1,363.16 1,363.16 30.4K
15:46 1,363.09 1,363.09 1,363.09 1,363.09 23.9K
15:47 1,362.07 1,362.07 1,362.07 1,362.07 31.4K
15:48 1,363.72 1,363.72 1,363.72 1,363.72 28.8K
15:49 1,363.30 1,363.30 1,363.30 1,363.30 18.0K
15:50 1,362.05 1,362.05 1,362.05 1,362.05 29.9K
15:51 1,362.22 1,362.22 1,362.22 1,362.22 44.3K
15:52 1,362.07 1,362.07 1,362.07 1,362.07 16.7K
15:53 1,363.35 1,363.35 1,363.35 1,363.35 35.1K
15:54 1,364.96 1,364.96 1,364.96 1,364.96 53.6K
15:55 1,365.62 1,365.62 1,365.62 1,365.62 22.2K
15:56 1,365.56 1,365.56 1,365.56 1,365.56 38.4K
15:57 1,365.10 1,365.10 1,365.10 1,365.10 41.6K
15:58 1,366.47 1,366.47 1,366.47 1,366.47 42.1K
15:59 1,367.01 1,367.01 1,367.01 1,367.01 36.9K
16:00 1,367.43 1,367.43 1,367.43 1,367.43 44.1K
16:01 1,366.36 1,366.36 1,366.36 1,366.36 51.7K
16:02 1,366.61 1,366.61 1,366.61 1,366.61 59.7K
16:03 1,366.39 1,366.39 1,366.39 1,366.39 18.9K
16:04 1,366.87 1,366.87 1,366.87 1,366.87 31.5K
16:05 1,367.14 1,367.14 1,367.14 1,367.14 27.2K
16:06 1,366.92 1,366.92 1,366.92 1,366.92 23.3K
16:07 1,367.28 1,367.28 1,367.28 1,367.28 18.5K
16:08 1,367.68 1,367.68 1,367.68 1,367.68 31.7K
16:09 1,366.43 1,366.43 1,366.43 1,366.43 16.0K
16:10 1,366.60 1,366.60 1,366.60 1,366.60 32.2K
16:11 1,366.44 1,366.44 1,366.44 1,366.44 17.3K
16:12 1,367.29 1,367.29 1,367.29 1,367.29 22.2K
16:13 1,368.44 1,368.44 1,368.44 1,368.44 29.3K
16:14 1,368.43 1,368.43 1,368.43 1,368.43 12.3K
16:15 1,367.69 1,367.69 1,367.69 1,367.69 17.1K
16:16 1,367.39 1,367.39 1,367.39 1,367.39 47.8K
16:17 1,367.32 1,367.32 1,367.32 1,367.32 35.3K
16:18 1,367.72 1,367.72 1,367.72 1,367.72 19.6K
16:19 1,368.24 1,368.24 1,368.24 1,368.24 16.5K
16:20 1,367.99 1,367.99 1,367.99 1,367.99 39.3K
16:21 1,368.21 1,368.21 1,368.21 1,368.21 21.6K
16:22 1,368.04 1,368.04 1,368.04 1,368.04 25.9K
16:23 1,367.69 1,367.69 1,367.69 1,367.69 26.2K
16:24 1,367.68 1,367.68 1,367.68 1,367.68 16.8K
16:25 1,368.08 1,368.08 1,368.08 1,368.08 11.2K
16:26 1,368.13 1,368.13 1,368.13 1,368.13 40.7K
16:27 1,367.58 1,367.58 1,367.58 1,367.58 16.6K
16:28 1,367.35 1,367.35 1,367.35 1,367.35 21.1K
16:29 1,367.02 1,367.02 1,367.02 1,367.02 16.9K
16:30 1,367.16 1,367.16 1,367.16 1,367.16 33.2K
16:31 1,365.33 1,365.33 1,365.33 1,365.33 22.7K
16:32 1,366.34 1,366.34 1,366.34 1,366.34 29.0K
16:33 1,367.00 1,367.00 1,367.00 1,367.00 49.8K
16:34 1,365.97 1,365.97 1,365.97 1,365.97 28.7K
16:35 1,365.89 1,365.89 1,365.89 1,365.89 72.3K
16:36 1,364.72 1,364.72 1,364.72 1,364.72 51.4K
16:37 1,365.22 1,365.22 1,365.22 1,365.22 19.7K
16:38 1,365.70 1,365.70 1,365.70 1,365.70 42.7K
16:39 1,365.22 1,365.22 1,365.22 1,365.22 28.6K
16:40 1,365.07 1,365.07 1,365.07 1,365.07 18.4K
16:41 1,364.46 1,364.46 1,364.46 1,364.46 30.9K
16:42 1,363.59 1,363.59 1,363.59 1,363.59 62.5K
16:43 1,363.20 1,363.20 1,363.20 1,363.20 39.7K
16:44 1,363.44 1,363.44 1,363.44 1,363.44 32.0K
16:45 1,363.95 1,363.95 1,363.95 1,363.95 38.0K
16:46 1,364.29 1,364.29 1,364.29 1,364.29 15.9K
16:47 1,364.91 1,364.91 1,364.91 1,364.91 29.9K
16:48 1,365.75 1,365.75 1,365.75 1,365.75 43.9K
16:49 1,365.99 1,365.99 1,365.99 1,365.99 25.2K
16:50 1,366.29 1,366.29 1,366.29 1,366.29 58.0K
16:51 1,367.05 1,367.05 1,367.05 1,367.05 97.3K
16:52 1,367.43 1,367.43 1,367.43 1,367.43 35.8K
16:53 1,366.56 1,366.56 1,366.56 1,366.56 57.5K
16:54 1,366.45 1,366.45 1,366.45 1,366.45 31.8K
16:55 1,366.34 1,366.34 1,366.34 1,366.34 51.4K
16:59 1,364.47 1,364.47 1,364.47 1,364.47 4,947.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし