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 1,371.71 1,371.71 1,371.71 1,371.71 524.2K
09:01 1,372.78 1,372.78 1,372.78 1,372.78 59.2K
09:02 1,375.78 1,375.78 1,375.78 1,375.78 60.9K
09:03 1,376.40 1,376.40 1,376.40 1,376.40 60.3K
09:04 1,374.01 1,374.01 1,374.01 1,374.01 33.6K
09:05 1,373.25 1,373.25 1,373.25 1,373.25 113.6K
09:06 1,374.63 1,374.63 1,374.63 1,374.63 77.2K
09:07 1,374.47 1,374.47 1,374.47 1,374.47 35.1K
09:08 1,373.99 1,373.99 1,373.99 1,373.99 51.0K
09:09 1,373.08 1,373.08 1,373.08 1,373.08 67.2K
09:10 1,372.88 1,372.88 1,372.88 1,372.88 22.3K
09:11 1,373.41 1,373.41 1,373.41 1,373.41 41.0K
09:12 1,373.12 1,373.12 1,373.12 1,373.12 55.3K
09:13 1,374.23 1,374.23 1,374.23 1,374.23 25.1K
09:14 1,373.65 1,373.65 1,373.65 1,373.65 99.7K
09:15 1,373.78 1,373.78 1,373.78 1,373.78 17.0K
09:16 1,374.49 1,374.49 1,374.49 1,374.49 28.5K
09:17 1,374.71 1,374.71 1,374.71 1,374.71 31.4K
09:18 1,374.91 1,374.91 1,374.91 1,374.91 22.7K
09:19 1,374.41 1,374.41 1,374.41 1,374.41 25.4K
09:20 1,374.06 1,374.06 1,374.06 1,374.06 14.2K
09:21 1,375.04 1,375.04 1,375.04 1,375.04 75.8K
09:22 1,375.24 1,375.24 1,375.24 1,375.24 26.5K
09:23 1,375.48 1,375.48 1,375.48 1,375.48 61.1K
09:24 1,375.63 1,375.63 1,375.63 1,375.63 34.1K
09:25 1,376.85 1,376.85 1,376.85 1,376.85 31.3K
09:26 1,377.58 1,377.58 1,377.58 1,377.58 21.9K
09:27 1,377.93 1,377.93 1,377.93 1,377.93 27.4K
09:28 1,376.63 1,376.63 1,376.63 1,376.63 32.7K
09:29 1,376.72 1,376.72 1,376.72 1,376.72 15.7K
09:30 1,376.89 1,376.89 1,376.89 1,376.89 23.2K
09:31 1,377.30 1,377.30 1,377.30 1,377.30 19.7K
09:32 1,377.36 1,377.36 1,377.36 1,377.36 25.8K
09:33 1,377.09 1,377.09 1,377.09 1,377.09 27.4K
09:34 1,377.67 1,377.67 1,377.67 1,377.67 23.3K
09:35 1,377.48 1,377.48 1,377.48 1,377.48 23.6K
09:36 1,376.62 1,376.62 1,376.62 1,376.62 65.4K
09:37 1,376.26 1,376.26 1,376.26 1,376.26 59.0K
09:38 1,375.54 1,375.54 1,375.54 1,375.54 21.7K
09:39 1,373.65 1,373.65 1,373.65 1,373.65 27.9K
09:40 1,373.40 1,373.40 1,373.40 1,373.40 17.3K
09:41 1,373.46 1,373.46 1,373.46 1,373.46 11.5K
09:42 1,373.52 1,373.52 1,373.52 1,373.52 11.8K
09:43 1,373.13 1,373.13 1,373.13 1,373.13 8.3K
09:44 1,373.67 1,373.67 1,373.67 1,373.67 4.2K
09:45 1,370.97 1,370.97 1,370.97 1,370.97 43.1K
09:46 1,370.87 1,370.87 1,370.87 1,370.87 45.4K
09:47 1,371.16 1,371.16 1,371.16 1,371.16 6.9K
09:48 1,371.23 1,371.23 1,371.23 1,371.23 18.2K
09:49 1,370.72 1,370.72 1,370.72 1,370.72 21.5K
09:50 1,370.50 1,370.50 1,370.50 1,370.50 23.3K
09:51 1,370.67 1,370.67 1,370.67 1,370.67 25.2K
09:52 1,371.30 1,371.30 1,371.30 1,371.30 13.1K
09:53 1,372.56 1,372.56 1,372.56 1,372.56 23.5K
09:54 1,372.68 1,372.68 1,372.68 1,372.68 19.1K
09:55 1,372.56 1,372.56 1,372.56 1,372.56 51.4K
09:56 1,371.69 1,371.69 1,371.69 1,371.69 9.6K
09:57 1,371.00 1,371.00 1,371.00 1,371.00 80.6K
09:58 1,371.54 1,371.54 1,371.54 1,371.54 33.9K
09:59 1,371.65 1,371.65 1,371.65 1,371.65 14.7K
10:00 1,371.52 1,371.52 1,371.52 1,371.52 29.3K
10:01 1,371.73 1,371.73 1,371.73 1,371.73 30.6K
10:02 1,371.78 1,371.78 1,371.78 1,371.78 30.5K
10:03 1,371.74 1,371.74 1,371.74 1,371.74 16.3K
10:04 1,370.94 1,370.94 1,370.94 1,370.94 14.6K
10:05 1,370.39 1,370.39 1,370.39 1,370.39 19.4K
10:06 1,369.67 1,369.67 1,369.67 1,369.67 39.0K
10:07 1,369.37 1,369.37 1,369.37 1,369.37 34.1K
10:08 1,369.63 1,369.63 1,369.63 1,369.63 23.1K
10:09 1,369.65 1,369.65 1,369.65 1,369.65 17.1K
10:10 1,370.15 1,370.15 1,370.15 1,370.15 15.1K
10:11 1,369.68 1,369.68 1,369.68 1,369.68 9.3K
10:12 1,369.19 1,369.19 1,369.19 1,369.19 16.7K
10:13 1,368.97 1,368.97 1,368.97 1,368.97 16.4K
10:14 1,368.55 1,368.55 1,368.55 1,368.55 23.3K
10:15 1,369.19 1,369.19 1,369.19 1,369.19 38.6K
10:16 1,369.14 1,369.14 1,369.14 1,369.14 24.9K
10:17 1,369.88 1,369.88 1,369.88 1,369.88 12.0K
10:18 1,370.21 1,370.21 1,370.21 1,370.21 24.2K
10:19 1,369.00 1,369.00 1,369.00 1,369.00 39.3K
10:20 1,368.75 1,368.75 1,368.75 1,368.75 34.5K
10:21 1,368.68 1,368.68 1,368.68 1,368.68 36.9K
10:22 1,368.71 1,368.71 1,368.71 1,368.71 11.3K
10:23 1,368.76 1,368.76 1,368.76 1,368.76 16.1K
10:24 1,368.92 1,368.92 1,368.92 1,368.92 26.3K
10:25 1,368.81 1,368.81 1,368.81 1,368.81 12.7K
10:26 1,368.21 1,368.21 1,368.21 1,368.21 34.0K
10:27 1,368.32 1,368.32 1,368.32 1,368.32 21.6K
10:28 1,368.86 1,368.86 1,368.86 1,368.86 41.8K
10:29 1,368.84 1,368.84 1,368.84 1,368.84 7.9K
10:30 1,368.34 1,368.34 1,368.34 1,368.34 12.5K
10:31 1,367.24 1,367.24 1,367.24 1,367.24 25.5K
10:32 1,367.32 1,367.32 1,367.32 1,367.32 11.2K
10:33 1,366.99 1,366.99 1,366.99 1,366.99 31.0K
10:34 1,366.32 1,366.32 1,366.32 1,366.32 54.3K
10:35 1,365.29 1,365.29 1,365.29 1,365.29 18.8K
10:36 1,364.89 1,364.89 1,364.89 1,364.89 15.7K
10:37 1,364.62 1,364.62 1,364.62 1,364.62 30.9K
10:38 1,363.87 1,363.87 1,363.87 1,363.87 23.7K
10:39 1,363.08 1,363.08 1,363.08 1,363.08 34.6K
10:40 1,363.31 1,363.31 1,363.31 1,363.31 14.8K
10:41 1,363.46 1,363.46 1,363.46 1,363.46 33.0K
10:42 1,363.68 1,363.68 1,363.68 1,363.68 38.0K
10:43 1,362.96 1,362.96 1,362.96 1,362.96 25.4K
10:44 1,362.21 1,362.21 1,362.21 1,362.21 33.4K
10:45 1,360.77 1,360.77 1,360.77 1,360.77 32.6K
10:46 1,360.84 1,360.84 1,360.84 1,360.84 25.4K
10:47 1,361.54 1,361.54 1,361.54 1,361.54 16.9K
10:48 1,363.47 1,363.47 1,363.47 1,363.47 24.4K
10:49 1,362.84 1,362.84 1,362.84 1,362.84 54.8K
10:50 1,362.92 1,362.92 1,362.92 1,362.92 18.9K
10:51 1,362.71 1,362.71 1,362.71 1,362.71 18.2K
10:52 1,363.35 1,363.35 1,363.35 1,363.35 23.3K
10:53 1,362.87 1,362.87 1,362.87 1,362.87 13.9K
10:54 1,363.29 1,363.29 1,363.29 1,363.29 13.7K
10:55 1,362.46 1,362.46 1,362.46 1,362.46 39.4K
10:56 1,362.47 1,362.47 1,362.47 1,362.47 20.2K
10:57 1,363.34 1,363.34 1,363.34 1,363.34 23.5K
10:58 1,364.05 1,364.05 1,364.05 1,364.05 29.5K
10:59 1,363.68 1,363.68 1,363.68 1,363.68 23.2K
11:00 1,363.09 1,363.09 1,363.09 1,363.09 15.2K
11:01 1,362.92 1,362.92 1,362.92 1,362.92 6.7K
11:02 1,363.03 1,363.03 1,363.03 1,363.03 17.3K
11:03 1,362.13 1,362.13 1,362.13 1,362.13 50.9K
11:04 1,361.91 1,361.91 1,361.91 1,361.91 76.7K
11:05 1,362.29 1,362.29 1,362.29 1,362.29 40.8K
11:06 1,361.87 1,361.87 1,361.87 1,361.87 21.7K
11:07 1,361.41 1,361.41 1,361.41 1,361.41 24.0K
11:08 1,360.53 1,360.53 1,360.53 1,360.53 38.9K
11:09 1,360.71 1,360.71 1,360.71 1,360.71 31.3K
11:10 1,360.59 1,360.59 1,360.59 1,360.59 29.7K
11:11 1,360.48 1,360.48 1,360.48 1,360.48 10.5K
11:12 1,360.49 1,360.49 1,360.49 1,360.49 18.1K
11:13 1,360.41 1,360.41 1,360.41 1,360.41 29.5K
11:14 1,360.46 1,360.46 1,360.46 1,360.46 44.7K
11:15 1,360.47 1,360.47 1,360.47 1,360.47 13.5K
11:16 1,360.79 1,360.79 1,360.79 1,360.79 32.7K
11:17 1,362.24 1,362.24 1,362.24 1,362.24 16.0K
11:18 1,361.66 1,361.66 1,361.66 1,361.66 6.0K
11:19 1,361.77 1,361.77 1,361.77 1,361.77 7.6K
11:20 1,361.98 1,361.98 1,361.98 1,361.98 19.8K
11:21 1,362.04 1,362.04 1,362.04 1,362.04 11.6K
11:22 1,361.71 1,361.71 1,361.71 1,361.71 16.0K
11:23 1,361.36 1,361.36 1,361.36 1,361.36 11.1K
11:24 1,360.49 1,360.49 1,360.49 1,360.49 58.8K
11:25 1,360.73 1,360.73 1,360.73 1,360.73 13.4K
11:26 1,360.83 1,360.83 1,360.83 1,360.83 18.2K
11:27 1,360.24 1,360.24 1,360.24 1,360.24 9.6K
11:28 1,360.20 1,360.20 1,360.20 1,360.20 14.1K
11:29 1,360.17 1,360.17 1,360.17 1,360.17 2.7K
11:30 1,360.23 1,360.23 1,360.23 1,360.23 16.0K
11:31 1,359.98 1,359.98 1,359.98 1,359.98 13.3K
11:32 1,360.94 1,360.94 1,360.94 1,360.94 11.6K
11:33 1,360.62 1,360.62 1,360.62 1,360.62 8.9K
11:34 1,361.14 1,361.14 1,361.14 1,361.14 9.6K
11:35 1,361.30 1,361.30 1,361.30 1,361.30 29.7K
11:36 1,361.43 1,361.43 1,361.43 1,361.43 15.8K
11:37 1,361.24 1,361.24 1,361.24 1,361.24 8.8K
11:38 1,361.45 1,361.45 1,361.45 1,361.45 6.0K
11:39 1,362.08 1,362.08 1,362.08 1,362.08 8.8K
11:40 1,362.03 1,362.03 1,362.03 1,362.03 6.1K
11:41 1,362.36 1,362.36 1,362.36 1,362.36 8.4K
11:42 1,362.08 1,362.08 1,362.08 1,362.08 9.5K
11:43 1,362.32 1,362.32 1,362.32 1,362.32 24.3K
11:44 1,362.81 1,362.81 1,362.81 1,362.81 17.1K
11:45 1,362.89 1,362.89 1,362.89 1,362.89 10.2K
11:46 1,362.23 1,362.23 1,362.23 1,362.23 10.8K
11:47 1,362.05 1,362.05 1,362.05 1,362.05 19.4K
11:48 1,361.69 1,361.69 1,361.69 1,361.69 11.8K
11:49 1,361.63 1,361.63 1,361.63 1,361.63 23.8K
11:50 1,361.70 1,361.70 1,361.70 1,361.70 17.1K
11:51 1,361.53 1,361.53 1,361.53 1,361.53 66.5K
11:52 1,361.55 1,361.55 1,361.55 1,361.55 12.0K
11:53 1,361.53 1,361.53 1,361.53 1,361.53 7.5K
11:54 1,361.37 1,361.37 1,361.37 1,361.37 7.7K
11:55 1,361.20 1,361.20 1,361.20 1,361.20 22.1K
11:56 1,360.96 1,360.96 1,360.96 1,360.96 8.1K
11:57 1,361.33 1,361.33 1,361.33 1,361.33 8.8K
11:58 1,361.19 1,361.19 1,361.19 1,361.19 11.3K
11:59 1,361.27 1,361.27 1,361.27 1,361.27 7.7K
12:00 1,361.57 1,361.57 1,361.57 1,361.57 18.7K
12:01 1,361.20 1,361.20 1,361.20 1,361.20 17.3K
12:02 1,361.24 1,361.24 1,361.24 1,361.24 4.6K
12:03 1,361.35 1,361.35 1,361.35 1,361.35 12.9K
12:04 1,361.52 1,361.52 1,361.52 1,361.52 4.5K
12:05 1,361.73 1,361.73 1,361.73 1,361.73 10.8K
12:06 1,362.04 1,362.04 1,362.04 1,362.04 16.6K
12:07 1,361.03 1,361.03 1,361.03 1,361.03 28.6K
12:08 1,361.03 1,361.03 1,361.03 1,361.03 10.9K
12:09 1,360.62 1,360.62 1,360.62 1,360.62 11.3K
12:10 1,360.54 1,360.54 1,360.54 1,360.54 7.3K
12:11 1,360.20 1,360.20 1,360.20 1,360.20 12.1K
12:12 1,359.73 1,359.73 1,359.73 1,359.73 22.3K
12:13 1,360.00 1,360.00 1,360.00 1,360.00 24.9K
12:14 1,360.12 1,360.12 1,360.12 1,360.12 5.7K
12:15 1,359.98 1,359.98 1,359.98 1,359.98 14.4K
12:16 1,360.46 1,360.46 1,360.46 1,360.46 17.7K
12:17 1,360.41 1,360.41 1,360.41 1,360.41 19.7K
12:18 1,360.29 1,360.29 1,360.29 1,360.29 5.8K
12:19 1,360.54 1,360.54 1,360.54 1,360.54 3.6K
12:20 1,360.80 1,360.80 1,360.80 1,360.80 5.7K
12:21 1,360.72 1,360.72 1,360.72 1,360.72 8.5K
12:22 1,360.75 1,360.75 1,360.75 1,360.75 20.7K
12:23 1,361.09 1,361.09 1,361.09 1,361.09 39.4K
12:24 1,361.63 1,361.63 1,361.63 1,361.63 16.1K
12:25 1,361.16 1,361.16 1,361.16 1,361.16 13.7K
12:26 1,361.38 1,361.38 1,361.38 1,361.38 30.2K
12:27 1,361.54 1,361.54 1,361.54 1,361.54 9.5K
12:28 1,361.68 1,361.68 1,361.68 1,361.68 46.2K
12:29 1,361.71 1,361.71 1,361.71 1,361.71 8.6K
12:30 1,362.37 1,362.37 1,362.37 1,362.37 16.2K
12:31 1,362.39 1,362.39 1,362.39 1,362.39 75.3K
12:32 1,362.39 1,362.39 1,362.39 1,362.39 13.4K
12:33 1,363.75 1,363.75 1,363.75 1,363.75 54.7K
12:34 1,364.12 1,364.12 1,364.12 1,364.12 6.3K
12:35 1,363.94 1,363.94 1,363.94 1,363.94 9.0K
12:36 1,363.78 1,363.78 1,363.78 1,363.78 14.8K
12:37 1,363.53 1,363.53 1,363.53 1,363.53 12.8K
12:38 1,362.92 1,362.92 1,362.92 1,362.92 6.3K
12:39 1,362.91 1,362.91 1,362.91 1,362.91 16.6K
12:40 1,363.18 1,363.18 1,363.18 1,363.18 4.9K
12:41 1,363.58 1,363.58 1,363.58 1,363.58 5.4K
12:42 1,363.64 1,363.64 1,363.64 1,363.64 7.1K
12:43 1,363.45 1,363.45 1,363.45 1,363.45 10.5K
12:44 1,363.21 1,363.21 1,363.21 1,363.21 8.6K
12:45 1,363.22 1,363.22 1,363.22 1,363.22 7.0K
12:46 1,363.05 1,363.05 1,363.05 1,363.05 8.0K
12:47 1,363.30 1,363.30 1,363.30 1,363.30 11.2K
12:48 1,363.33 1,363.33 1,363.33 1,363.33 15.1K
12:49 1,363.44 1,363.44 1,363.44 1,363.44 6.1K
12:50 1,363.18 1,363.18 1,363.18 1,363.18 10.3K
12:51 1,363.29 1,363.29 1,363.29 1,363.29 6.8K
12:52 1,363.35 1,363.35 1,363.35 1,363.35 11.8K
12:53 1,363.71 1,363.71 1,363.71 1,363.71 19.3K
12:54 1,363.86 1,363.86 1,363.86 1,363.86 9.6K
12:55 1,363.68 1,363.68 1,363.68 1,363.68 8.0K
12:56 1,363.52 1,363.52 1,363.52 1,363.52 15.8K
12:57 1,363.95 1,363.95 1,363.95 1,363.95 9.9K
12:58 1,363.96 1,363.96 1,363.96 1,363.96 6.7K
12:59 1,363.83 1,363.83 1,363.83 1,363.83 13.4K
13:00 1,364.02 1,364.02 1,364.02 1,364.02 20.0K
13:01 1,364.06 1,364.06 1,364.06 1,364.06 7.5K
13:02 1,363.74 1,363.74 1,363.74 1,363.74 13.7K
13:03 1,364.24 1,364.24 1,364.24 1,364.24 13.6K
13:04 1,363.67 1,363.67 1,363.67 1,363.67 17.4K
13:05 1,363.55 1,363.55 1,363.55 1,363.55 10.3K
13:06 1,363.42 1,363.42 1,363.42 1,363.42 19.7K
13:07 1,362.90 1,362.90 1,362.90 1,362.90 20.2K
13:08 1,363.10 1,363.10 1,363.10 1,363.10 8.0K
13:09 1,363.38 1,363.38 1,363.38 1,363.38 7.4K
13:10 1,363.16 1,363.16 1,363.16 1,363.16 2.4K
13:11 1,363.43 1,363.43 1,363.43 1,363.43 15.6K
13:12 1,363.63 1,363.63 1,363.63 1,363.63 1.9K
13:13 1,363.47 1,363.47 1,363.47 1,363.47 9.4K
13:14 1,363.67 1,363.67 1,363.67 1,363.67 4.9K
13:15 1,363.63 1,363.63 1,363.63 1,363.63 7.9K
13:16 1,363.68 1,363.68 1,363.68 1,363.68 3.3K
13:17 1,363.65 1,363.65 1,363.65 1,363.65 5.0K
13:18 1,363.89 1,363.89 1,363.89 1,363.89 11.8K
13:19 1,363.65 1,363.65 1,363.65 1,363.65 8.8K
13:20 1,363.62 1,363.62 1,363.62 1,363.62 10.9K
13:21 1,363.62 1,363.62 1,363.62 1,363.62 3.2K
13:22 1,364.68 1,364.68 1,364.68 1,364.68 9.1K
13:23 1,365.47 1,365.47 1,365.47 1,365.47 12.1K
13:24 1,364.77 1,364.77 1,364.77 1,364.77 7.0K
13:25 1,365.11 1,365.11 1,365.11 1,365.11 6.0K
13:26 1,365.73 1,365.73 1,365.73 1,365.73 8.3K
13:27 1,365.40 1,365.40 1,365.40 1,365.40 3.9K
13:28 1,365.35 1,365.35 1,365.35 1,365.35 11.5K
13:29 1,364.91 1,364.91 1,364.91 1,364.91 8.2K
13:30 1,365.37 1,365.37 1,365.37 1,365.37 3.1K
13:31 1,365.42 1,365.42 1,365.42 1,365.42 5.4K
13:32 1,365.58 1,365.58 1,365.58 1,365.58 11.0K
13:33 1,365.10 1,365.10 1,365.10 1,365.10 48.0K
13:34 1,365.34 1,365.34 1,365.34 1,365.34 13.9K
13:35 1,365.88 1,365.88 1,365.88 1,365.88 51.2K
13:36 1,366.20 1,366.20 1,366.20 1,366.20 12.4K
13:37 1,365.82 1,365.82 1,365.82 1,365.82 9.0K
13:38 1,365.49 1,365.49 1,365.49 1,365.49 13.3K
13:39 1,365.43 1,365.43 1,365.43 1,365.43 15.7K
13:40 1,365.38 1,365.38 1,365.38 1,365.38 56.5K
13:41 1,365.44 1,365.44 1,365.44 1,365.44 2.9K
13:42 1,364.93 1,364.93 1,364.93 1,364.93 15.3K
13:43 1,364.83 1,364.83 1,364.83 1,364.83 15.5K
13:44 1,365.16 1,365.16 1,365.16 1,365.16 4.6K
13:45 1,365.75 1,365.75 1,365.75 1,365.75 6.5K
13:46 1,365.83 1,365.83 1,365.83 1,365.83 3.7K
13:47 1,365.75 1,365.75 1,365.75 1,365.75 4.3K
13:48 1,365.76 1,365.76 1,365.76 1,365.76 8.2K
13:49 1,365.69 1,365.69 1,365.69 1,365.69 13.9K
13:50 1,365.68 1,365.68 1,365.68 1,365.68 9.5K
13:51 1,365.67 1,365.67 1,365.67 1,365.67 5.7K
13:52 1,365.97 1,365.97 1,365.97 1,365.97 20.4K
13:53 1,365.73 1,365.73 1,365.73 1,365.73 11.2K
13:54 1,365.19 1,365.19 1,365.19 1,365.19 11.2K
13:55 1,364.20 1,364.20 1,364.20 1,364.20 4.6K
13:56 1,364.54 1,364.54 1,364.54 1,364.54 12.3K
13:57 1,365.21 1,365.21 1,365.21 1,365.21 11.3K
13:58 1,364.87 1,364.87 1,364.87 1,364.87 8.5K
13:59 1,364.68 1,364.68 1,364.68 1,364.68 3.6K
14:00 1,364.69 1,364.69 1,364.69 1,364.69 18.2K
14:01 1,364.50 1,364.50 1,364.50 1,364.50 7.6K
14:02 1,364.37 1,364.37 1,364.37 1,364.37 5.2K
14:03 1,364.28 1,364.28 1,364.28 1,364.28 36.7K
14:04 1,364.61 1,364.61 1,364.61 1,364.61 16.2K
14:05 1,364.39 1,364.39 1,364.39 1,364.39 6.2K
14:06 1,364.72 1,364.72 1,364.72 1,364.72 14.6K
14:07 1,364.75 1,364.75 1,364.75 1,364.75 11.3K
14:08 1,364.54 1,364.54 1,364.54 1,364.54 19.9K
14:09 1,364.74 1,364.74 1,364.74 1,364.74 4.2K
14:10 1,364.28 1,364.28 1,364.28 1,364.28 16.0K
14:11 1,364.24 1,364.24 1,364.24 1,364.24 8.0K
14:12 1,364.33 1,364.33 1,364.33 1,364.33 3.9K
14:13 1,364.51 1,364.51 1,364.51 1,364.51 9.4K
14:14 1,364.15 1,364.15 1,364.15 1,364.15 3.0K
14:15 1,364.34 1,364.34 1,364.34 1,364.34 7.0K
14:16 1,364.41 1,364.41 1,364.41 1,364.41 3.9K
14:17 1,364.46 1,364.46 1,364.46 1,364.46 5.9K
14:18 1,364.20 1,364.20 1,364.20 1,364.20 7.8K
14:19 1,365.39 1,365.39 1,365.39 1,365.39 18.5K
14:20 1,365.22 1,365.22 1,365.22 1,365.22 215.9K
14:21 1,364.96 1,364.96 1,364.96 1,364.96 96.4K
14:22 1,364.40 1,364.40 1,364.40 1,364.40 9.2K
14:23 1,364.24 1,364.24 1,364.24 1,364.24 12.6K
14:24 1,363.97 1,363.97 1,363.97 1,363.97 4.7K
14:25 1,364.20 1,364.20 1,364.20 1,364.20 6.8K
14:26 1,364.13 1,364.13 1,364.13 1,364.13 13.7K
14:27 1,364.50 1,364.50 1,364.50 1,364.50 8.2K
14:28 1,364.17 1,364.17 1,364.17 1,364.17 4.3K
14:29 1,363.71 1,363.71 1,363.71 1,363.71 5.6K
14:30 1,363.18 1,363.18 1,363.18 1,363.18 13.7K
14:31 1,362.74 1,362.74 1,362.74 1,362.74 6.5K
14:32 1,362.21 1,362.21 1,362.21 1,362.21 16.5K
14:33 1,362.01 1,362.01 1,362.01 1,362.01 16.4K
14:34 1,361.80 1,361.80 1,361.80 1,361.80 15.9K
14:35 1,361.60 1,361.60 1,361.60 1,361.60 13.2K
14:36 1,361.58 1,361.58 1,361.58 1,361.58 9.1K
14:37 1,362.07 1,362.07 1,362.07 1,362.07 21.0K
14:38 1,362.19 1,362.19 1,362.19 1,362.19 17.9K
14:39 1,362.43 1,362.43 1,362.43 1,362.43 10.8K
14:40 1,362.42 1,362.42 1,362.42 1,362.42 9.1K
14:41 1,362.49 1,362.49 1,362.49 1,362.49 29.1K
14:42 1,362.32 1,362.32 1,362.32 1,362.32 20.6K
14:43 1,362.63 1,362.63 1,362.63 1,362.63 17.7K
14:44 1,362.32 1,362.32 1,362.32 1,362.32 23.7K
14:45 1,362.35 1,362.35 1,362.35 1,362.35 22.1K
14:46 1,362.40 1,362.40 1,362.40 1,362.40 11.9K
14:47 1,362.60 1,362.60 1,362.60 1,362.60 12.2K
14:48 1,362.55 1,362.55 1,362.55 1,362.55 12.2K
14:49 1,362.34 1,362.34 1,362.34 1,362.34 13.0K
14:50 1,362.29 1,362.29 1,362.29 1,362.29 19.1K
14:51 1,362.35 1,362.35 1,362.35 1,362.35 9.7K
14:52 1,362.52 1,362.52 1,362.52 1,362.52 9.2K
14:53 1,362.76 1,362.76 1,362.76 1,362.76 5.0K
14:54 1,362.77 1,362.77 1,362.77 1,362.77 5.4K
14:55 1,362.86 1,362.86 1,362.86 1,362.86 13.7K
14:56 1,363.18 1,363.18 1,363.18 1,363.18 15.4K
14:57 1,363.26 1,363.26 1,363.26 1,363.26 10.7K
14:58 1,362.95 1,362.95 1,362.95 1,362.95 13.7K
14:59 1,363.03 1,363.03 1,363.03 1,363.03 53.2K
15:00 1,362.81 1,362.81 1,362.81 1,362.81 8.5K
15:01 1,362.79 1,362.79 1,362.79 1,362.79 14.7K
15:02 1,362.35 1,362.35 1,362.35 1,362.35 10.6K
15:03 1,362.10 1,362.10 1,362.10 1,362.10 15.7K
15:04 1,362.10 1,362.10 1,362.10 1,362.10 15.4K
15:05 1,362.11 1,362.11 1,362.11 1,362.11 16.9K
15:06 1,361.88 1,361.88 1,361.88 1,361.88 9.8K
15:07 1,361.20 1,361.20 1,361.20 1,361.20 20.0K
15:08 1,361.25 1,361.25 1,361.25 1,361.25 7.2K
15:09 1,361.15 1,361.15 1,361.15 1,361.15 9.3K
15:10 1,361.21 1,361.21 1,361.21 1,361.21 5.2K
15:11 1,361.97 1,361.97 1,361.97 1,361.97 5.7K
15:12 1,361.81 1,361.81 1,361.81 1,361.81 14.6K
15:13 1,361.93 1,361.93 1,361.93 1,361.93 15.4K
15:14 1,362.17 1,362.17 1,362.17 1,362.17 10.6K
15:15 1,362.13 1,362.13 1,362.13 1,362.13 11.8K
15:16 1,361.96 1,361.96 1,361.96 1,361.96 12.3K
15:17 1,362.07 1,362.07 1,362.07 1,362.07 5.6K
15:18 1,361.79 1,361.79 1,361.79 1,361.79 16.3K
15:19 1,361.66 1,361.66 1,361.66 1,361.66 16.7K
15:20 1,361.65 1,361.65 1,361.65 1,361.65 470.9K
15:21 1,361.65 1,361.65 1,361.65 1,361.65 26.3K
15:22 1,361.73 1,361.73 1,361.73 1,361.73 26.8K
15:23 1,361.79 1,361.79 1,361.79 1,361.79 11.3K
15:24 1,360.97 1,360.97 1,360.97 1,360.97 19.3K
15:25 1,361.17 1,361.17 1,361.17 1,361.17 19.0K
15:26 1,361.29 1,361.29 1,361.29 1,361.29 33.6K
15:27 1,360.89 1,360.89 1,360.89 1,360.89 15.1K
15:28 1,361.31 1,361.31 1,361.31 1,361.31 15.6K
15:29 1,360.83 1,360.83 1,360.83 1,360.83 18.7K
15:30 1,358.88 1,358.88 1,358.88 1,358.88 45.4K
15:31 1,358.66 1,358.66 1,358.66 1,358.66 45.2K
15:32 1,358.13 1,358.13 1,358.13 1,358.13 76.1K
15:33 1,357.61 1,357.61 1,357.61 1,357.61 95.3K
15:34 1,357.80 1,357.80 1,357.80 1,357.80 78.5K
15:35 1,358.55 1,358.55 1,358.55 1,358.55 47.5K
15:36 1,358.55 1,358.55 1,358.55 1,358.55 26.5K
15:37 1,356.95 1,356.95 1,356.95 1,356.95 51.4K
15:38 1,356.94 1,356.94 1,356.94 1,356.94 28.0K
15:39 1,356.10 1,356.10 1,356.10 1,356.10 71.9K
15:40 1,355.78 1,355.78 1,355.78 1,355.78 22.2K
15:41 1,355.84 1,355.84 1,355.84 1,355.84 38.0K
15:42 1,355.80 1,355.80 1,355.80 1,355.80 24.0K
15:43 1,356.74 1,356.74 1,356.74 1,356.74 31.5K
15:44 1,356.56 1,356.56 1,356.56 1,356.56 49.3K
15:45 1,356.52 1,356.52 1,356.52 1,356.52 20.9K
15:46 1,356.65 1,356.65 1,356.65 1,356.65 19.4K
15:47 1,356.00 1,356.00 1,356.00 1,356.00 20.0K
15:48 1,355.65 1,355.65 1,355.65 1,355.65 24.0K
15:49 1,355.40 1,355.40 1,355.40 1,355.40 21.6K
15:50 1,355.91 1,355.91 1,355.91 1,355.91 12.9K
15:51 1,355.32 1,355.32 1,355.32 1,355.32 37.1K
15:52 1,355.86 1,355.86 1,355.86 1,355.86 29.9K
15:53 1,355.13 1,355.13 1,355.13 1,355.13 15.9K
15:54 1,354.63 1,354.63 1,354.63 1,354.63 25.1K
15:55 1,354.88 1,354.88 1,354.88 1,354.88 46.4K
15:56 1,355.05 1,355.05 1,355.05 1,355.05 19.3K
15:57 1,354.85 1,354.85 1,354.85 1,354.85 32.6K
15:58 1,354.69 1,354.69 1,354.69 1,354.69 35.6K
15:59 1,355.23 1,355.23 1,355.23 1,355.23 31.9K
16:00 1,354.30 1,354.30 1,354.30 1,354.30 29.9K
16:01 1,353.73 1,353.73 1,353.73 1,353.73 29.2K
16:02 1,352.31 1,352.31 1,352.31 1,352.31 34.8K
16:03 1,352.57 1,352.57 1,352.57 1,352.57 33.4K
16:04 1,352.42 1,352.42 1,352.42 1,352.42 16.8K
16:05 1,352.05 1,352.05 1,352.05 1,352.05 38.1K
16:06 1,352.34 1,352.34 1,352.34 1,352.34 38.7K
16:07 1,352.23 1,352.23 1,352.23 1,352.23 19.6K
16:08 1,352.03 1,352.03 1,352.03 1,352.03 30.0K
16:09 1,351.67 1,351.67 1,351.67 1,351.67 40.1K
16:10 1,351.98 1,351.98 1,351.98 1,351.98 44.7K
16:11 1,352.35 1,352.35 1,352.35 1,352.35 36.8K
16:12 1,351.42 1,351.42 1,351.42 1,351.42 23.1K
16:13 1,350.96 1,350.96 1,350.96 1,350.96 37.5K
16:14 1,351.25 1,351.25 1,351.25 1,351.25 57.2K
16:15 1,352.13 1,352.13 1,352.13 1,352.13 30.7K
16:16 1,352.30 1,352.30 1,352.30 1,352.30 29.7K
16:17 1,352.72 1,352.72 1,352.72 1,352.72 37.0K
16:18 1,352.73 1,352.73 1,352.73 1,352.73 18.8K
16:19 1,352.56 1,352.56 1,352.56 1,352.56 31.7K
16:20 1,352.26 1,352.26 1,352.26 1,352.26 17.5K
16:21 1,352.21 1,352.21 1,352.21 1,352.21 32.5K
16:22 1,354.00 1,354.00 1,354.00 1,354.00 31.1K
16:23 1,352.81 1,352.81 1,352.81 1,352.81 49.9K
16:24 1,352.45 1,352.45 1,352.45 1,352.45 57.0K
16:25 1,352.10 1,352.10 1,352.10 1,352.10 35.3K
16:26 1,351.78 1,351.78 1,351.78 1,351.78 34.1K
16:27 1,351.74 1,351.74 1,351.74 1,351.74 30.1K
16:28 1,352.04 1,352.04 1,352.04 1,352.04 45.2K
16:29 1,350.68 1,350.68 1,350.68 1,350.68 65.7K
16:30 1,350.19 1,350.19 1,350.19 1,350.19 26.7K
16:31 1,350.16 1,350.16 1,350.16 1,350.16 61.6K
16:32 1,350.22 1,350.22 1,350.22 1,350.22 47.0K
16:33 1,349.80 1,349.80 1,349.80 1,349.80 29.6K
16:34 1,349.89 1,349.89 1,349.89 1,349.89 45.4K
16:35 1,349.74 1,349.74 1,349.74 1,349.74 64.8K
16:36 1,350.40 1,350.40 1,350.40 1,350.40 21.3K
16:37 1,350.26 1,350.26 1,350.26 1,350.26 19.3K
16:38 1,350.11 1,350.11 1,350.11 1,350.11 21.4K
16:39 1,349.37 1,349.37 1,349.37 1,349.37 28.2K
16:40 1,349.27 1,349.27 1,349.27 1,349.27 56.9K
16:41 1,349.31 1,349.31 1,349.31 1,349.31 70.7K
16:42 1,348.95 1,348.95 1,348.95 1,348.95 19.2K
16:43 1,349.53 1,349.53 1,349.53 1,349.53 30.9K
16:44 1,349.86 1,349.86 1,349.86 1,349.86 29.0K
16:45 1,350.60 1,350.60 1,350.60 1,350.60 38.7K
16:46 1,350.59 1,350.59 1,350.59 1,350.59 49.9K
16:47 1,350.38 1,350.38 1,350.38 1,350.38 29.3K
16:48 1,351.10 1,351.10 1,351.10 1,351.10 33.2K
16:49 1,351.21 1,351.21 1,351.21 1,351.21 53.7K
16:50 1,351.69 1,351.69 1,351.69 1,351.69 25.8K
16:51 1,350.70 1,350.70 1,350.70 1,350.70 25.5K
16:52 1,350.51 1,350.51 1,350.51 1,350.51 29.8K
16:53 1,349.32 1,349.32 1,349.32 1,349.32 61.9K
16:54 1,349.24 1,349.24 1,349.24 1,349.24 43.3K
16:55 1,349.10 1,349.10 1,349.10 1,349.10 42.1K
16:59 1,349.35 1,349.35 1,349.35 1,349.35 6,073.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし