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 1,347.03 1,347.03 1,347.03 1,347.03 369.5K
09:01 1,350.36 1,350.36 1,350.36 1,350.36 44.9K
09:02 1,351.93 1,351.93 1,351.93 1,351.93 79.9K
09:03 1,354.18 1,354.18 1,354.18 1,354.18 47.6K
09:04 1,353.54 1,353.54 1,353.54 1,353.54 41.2K
09:05 1,351.69 1,351.69 1,351.69 1,351.69 45.3K
09:06 1,353.46 1,353.46 1,353.46 1,353.46 45.4K
09:07 1,354.65 1,354.65 1,354.65 1,354.65 30.5K
09:08 1,355.76 1,355.76 1,355.76 1,355.76 65.5K
09:09 1,355.62 1,355.62 1,355.62 1,355.62 33.3K
09:10 1,355.52 1,355.52 1,355.52 1,355.52 34.7K
09:11 1,356.57 1,356.57 1,356.57 1,356.57 32.1K
09:12 1,356.27 1,356.27 1,356.27 1,356.27 22.9K
09:13 1,357.11 1,357.11 1,357.11 1,357.11 18.2K
09:14 1,356.49 1,356.49 1,356.49 1,356.49 31.0K
09:15 1,355.16 1,355.16 1,355.16 1,355.16 19.3K
09:16 1,356.47 1,356.47 1,356.47 1,356.47 18.7K
09:17 1,357.58 1,357.58 1,357.58 1,357.58 42.5K
09:18 1,356.83 1,356.83 1,356.83 1,356.83 19.0K
09:19 1,355.69 1,355.69 1,355.69 1,355.69 25.3K
09:20 1,355.38 1,355.38 1,355.38 1,355.38 18.6K
09:21 1,356.54 1,356.54 1,356.54 1,356.54 16.9K
09:22 1,356.78 1,356.78 1,356.78 1,356.78 21.7K
09:23 1,356.81 1,356.81 1,356.81 1,356.81 59.9K
09:24 1,356.75 1,356.75 1,356.75 1,356.75 22.9K
09:25 1,357.30 1,357.30 1,357.30 1,357.30 16.3K
09:26 1,356.52 1,356.52 1,356.52 1,356.52 15.8K
09:27 1,355.29 1,355.29 1,355.29 1,355.29 10.5K
09:28 1,354.90 1,354.90 1,354.90 1,354.90 17.5K
09:29 1,355.32 1,355.32 1,355.32 1,355.32 20.5K
09:30 1,354.57 1,354.57 1,354.57 1,354.57 29.5K
09:31 1,354.10 1,354.10 1,354.10 1,354.10 61.1K
09:32 1,353.01 1,353.01 1,353.01 1,353.01 53.3K
09:33 1,352.04 1,352.04 1,352.04 1,352.04 18.7K
09:34 1,352.57 1,352.57 1,352.57 1,352.57 16.3K
09:35 1,350.54 1,350.54 1,350.54 1,350.54 61.3K
09:36 1,350.14 1,350.14 1,350.14 1,350.14 32.4K
09:37 1,350.40 1,350.40 1,350.40 1,350.40 32.3K
09:38 1,350.28 1,350.28 1,350.28 1,350.28 31.9K
09:39 1,349.80 1,349.80 1,349.80 1,349.80 22.3K
09:40 1,349.83 1,349.83 1,349.83 1,349.83 64.4K
09:41 1,349.43 1,349.43 1,349.43 1,349.43 17.7K
09:42 1,348.55 1,348.55 1,348.55 1,348.55 22.4K
09:43 1,348.39 1,348.39 1,348.39 1,348.39 33.6K
09:44 1,349.85 1,349.85 1,349.85 1,349.85 21.8K
09:45 1,349.77 1,349.77 1,349.77 1,349.77 13.6K
09:46 1,349.63 1,349.63 1,349.63 1,349.63 10.7K
09:47 1,349.97 1,349.97 1,349.97 1,349.97 15.5K
09:48 1,348.98 1,348.98 1,348.98 1,348.98 15.0K
09:49 1,348.70 1,348.70 1,348.70 1,348.70 14.6K
09:50 1,349.37 1,349.37 1,349.37 1,349.37 31.3K
09:51 1,349.51 1,349.51 1,349.51 1,349.51 21.6K
09:52 1,348.91 1,348.91 1,348.91 1,348.91 12.4K
09:53 1,348.05 1,348.05 1,348.05 1,348.05 31.3K
09:54 1,348.24 1,348.24 1,348.24 1,348.24 33.2K
09:55 1,347.59 1,347.59 1,347.59 1,347.59 20.6K
09:56 1,347.97 1,347.97 1,347.97 1,347.97 12.5K
09:57 1,347.92 1,347.92 1,347.92 1,347.92 7.5K
09:58 1,347.91 1,347.91 1,347.91 1,347.91 28.1K
09:59 1,347.58 1,347.58 1,347.58 1,347.58 15.8K
10:00 1,347.56 1,347.56 1,347.56 1,347.56 9.6K
10:01 1,347.66 1,347.66 1,347.66 1,347.66 29.5K
10:02 1,347.17 1,347.17 1,347.17 1,347.17 23.5K
10:03 1,346.73 1,346.73 1,346.73 1,346.73 79.7K
10:04 1,347.40 1,347.40 1,347.40 1,347.40 23.3K
10:05 1,346.98 1,346.98 1,346.98 1,346.98 14.6K
10:06 1,346.43 1,346.43 1,346.43 1,346.43 27.7K
10:07 1,346.05 1,346.05 1,346.05 1,346.05 12.7K
10:08 1,345.58 1,345.58 1,345.58 1,345.58 8.3K
10:09 1,345.46 1,345.46 1,345.46 1,345.46 19.2K
10:10 1,345.55 1,345.55 1,345.55 1,345.55 24.6K
10:11 1,344.32 1,344.32 1,344.32 1,344.32 17.9K
10:12 1,343.66 1,343.66 1,343.66 1,343.66 44.0K
10:13 1,343.09 1,343.09 1,343.09 1,343.09 27.1K
10:14 1,342.49 1,342.49 1,342.49 1,342.49 14.9K
10:15 1,344.28 1,344.28 1,344.28 1,344.28 19.1K
10:16 1,344.23 1,344.23 1,344.23 1,344.23 14.8K
10:17 1,344.59 1,344.59 1,344.59 1,344.59 33.8K
10:18 1,345.68 1,345.68 1,345.68 1,345.68 27.4K
10:19 1,345.86 1,345.86 1,345.86 1,345.86 17.7K
10:20 1,346.33 1,346.33 1,346.33 1,346.33 44.2K
10:21 1,346.79 1,346.79 1,346.79 1,346.79 20.5K
10:22 1,347.33 1,347.33 1,347.33 1,347.33 31.1K
10:23 1,348.78 1,348.78 1,348.78 1,348.78 26.9K
10:24 1,348.38 1,348.38 1,348.38 1,348.38 23.2K
10:25 1,348.20 1,348.20 1,348.20 1,348.20 26.5K
10:26 1,346.98 1,346.98 1,346.98 1,346.98 26.4K
10:27 1,346.54 1,346.54 1,346.54 1,346.54 18.4K
10:28 1,346.19 1,346.19 1,346.19 1,346.19 14.1K
10:29 1,346.04 1,346.04 1,346.04 1,346.04 11.3K
10:30 1,345.56 1,345.56 1,345.56 1,345.56 17.2K
10:31 1,345.41 1,345.41 1,345.41 1,345.41 13.8K
10:32 1,345.58 1,345.58 1,345.58 1,345.58 7.9K
10:33 1,345.80 1,345.80 1,345.80 1,345.80 13.7K
10:34 1,344.88 1,344.88 1,344.88 1,344.88 21.2K
10:35 1,345.44 1,345.44 1,345.44 1,345.44 7.6K
10:36 1,346.35 1,346.35 1,346.35 1,346.35 27.9K
10:37 1,345.77 1,345.77 1,345.77 1,345.77 13.8K
10:38 1,346.29 1,346.29 1,346.29 1,346.29 25.0K
10:39 1,347.01 1,347.01 1,347.01 1,347.01 22.5K
10:40 1,347.08 1,347.08 1,347.08 1,347.08 11.7K
10:41 1,346.99 1,346.99 1,346.99 1,346.99 20.2K
10:42 1,347.05 1,347.05 1,347.05 1,347.05 14.5K
10:43 1,347.22 1,347.22 1,347.22 1,347.22 19.7K
10:44 1,347.34 1,347.34 1,347.34 1,347.34 6.3K
10:45 1,348.75 1,348.75 1,348.75 1,348.75 40.0K
10:46 1,348.28 1,348.28 1,348.28 1,348.28 25.2K
10:47 1,347.93 1,347.93 1,347.93 1,347.93 19.9K
10:48 1,346.06 1,346.06 1,346.06 1,346.06 23.2K
10:49 1,345.91 1,345.91 1,345.91 1,345.91 10.1K
10:50 1,345.81 1,345.81 1,345.81 1,345.81 10.3K
10:51 1,346.03 1,346.03 1,346.03 1,346.03 4.2K
10:52 1,345.50 1,345.50 1,345.50 1,345.50 21.7K
10:53 1,345.06 1,345.06 1,345.06 1,345.06 19.6K
10:54 1,344.87 1,344.87 1,344.87 1,344.87 26.1K
10:55 1,345.20 1,345.20 1,345.20 1,345.20 4.3K
10:56 1,346.23 1,346.23 1,346.23 1,346.23 22.3K
10:57 1,347.33 1,347.33 1,347.33 1,347.33 9.7K
10:58 1,347.26 1,347.26 1,347.26 1,347.26 5.0K
10:59 1,347.57 1,347.57 1,347.57 1,347.57 71.1K
11:00 1,347.50 1,347.50 1,347.50 1,347.50 9.1K
11:01 1,346.64 1,346.64 1,346.64 1,346.64 10.6K
11:02 1,347.30 1,347.30 1,347.30 1,347.30 25.7K
11:03 1,346.48 1,346.48 1,346.48 1,346.48 32.6K
11:04 1,346.50 1,346.50 1,346.50 1,346.50 28.1K
11:05 1,346.23 1,346.23 1,346.23 1,346.23 9.6K
11:06 1,345.78 1,345.78 1,345.78 1,345.78 8.3K
11:07 1,345.53 1,345.53 1,345.53 1,345.53 12.3K
11:08 1,345.08 1,345.08 1,345.08 1,345.08 11.2K
11:09 1,345.08 1,345.08 1,345.08 1,345.08 19.0K
11:10 1,345.01 1,345.01 1,345.01 1,345.01 11.8K
11:11 1,345.48 1,345.48 1,345.48 1,345.48 22.1K
11:12 1,345.15 1,345.15 1,345.15 1,345.15 30.7K
11:13 1,345.26 1,345.26 1,345.26 1,345.26 11.9K
11:14 1,345.13 1,345.13 1,345.13 1,345.13 10.0K
11:15 1,344.82 1,344.82 1,344.82 1,344.82 9.5K
11:16 1,345.00 1,345.00 1,345.00 1,345.00 16.6K
11:17 1,345.14 1,345.14 1,345.14 1,345.14 20.3K
11:18 1,345.52 1,345.52 1,345.52 1,345.52 13.4K
11:19 1,345.87 1,345.87 1,345.87 1,345.87 13.6K
11:20 1,345.03 1,345.03 1,345.03 1,345.03 6.5K
11:21 1,345.11 1,345.11 1,345.11 1,345.11 8.0K
11:22 1,344.72 1,344.72 1,344.72 1,344.72 6.9K
11:23 1,344.33 1,344.33 1,344.33 1,344.33 5.0K
11:24 1,344.45 1,344.45 1,344.45 1,344.45 15.2K
11:25 1,343.80 1,343.80 1,343.80 1,343.80 12.0K
11:26 1,343.88 1,343.88 1,343.88 1,343.88 16.4K
11:27 1,343.78 1,343.78 1,343.78 1,343.78 8.6K
11:28 1,344.14 1,344.14 1,344.14 1,344.14 13.1K
11:29 1,343.64 1,343.64 1,343.64 1,343.64 11.4K
11:30 1,343.99 1,343.99 1,343.99 1,343.99 10.2K
11:31 1,343.44 1,343.44 1,343.44 1,343.44 7.4K
11:32 1,343.10 1,343.10 1,343.10 1,343.10 9.5K
11:33 1,343.49 1,343.49 1,343.49 1,343.49 23.1K
11:34 1,343.52 1,343.52 1,343.52 1,343.52 4.0K
11:35 1,344.47 1,344.47 1,344.47 1,344.47 7.3K
11:36 1,344.38 1,344.38 1,344.38 1,344.38 9.8K
11:37 1,344.88 1,344.88 1,344.88 1,344.88 15.6K
11:38 1,345.06 1,345.06 1,345.06 1,345.06 8.7K
11:39 1,344.50 1,344.50 1,344.50 1,344.50 4.4K
11:40 1,344.41 1,344.41 1,344.41 1,344.41 6.8K
11:41 1,344.19 1,344.19 1,344.19 1,344.19 7.8K
11:42 1,344.49 1,344.49 1,344.49 1,344.49 5.1K
11:43 1,344.93 1,344.93 1,344.93 1,344.93 27.3K
11:44 1,344.74 1,344.74 1,344.74 1,344.74 6.2K
11:45 1,345.34 1,345.34 1,345.34 1,345.34 40.7K
11:46 1,345.72 1,345.72 1,345.72 1,345.72 35.1K
11:47 1,346.16 1,346.16 1,346.16 1,346.16 11.4K
11:48 1,346.44 1,346.44 1,346.44 1,346.44 31.4K
11:49 1,346.88 1,346.88 1,346.88 1,346.88 38.0K
11:50 1,346.80 1,346.80 1,346.80 1,346.80 17.9K
11:51 1,347.08 1,347.08 1,347.08 1,347.08 15.5K
11:52 1,346.68 1,346.68 1,346.68 1,346.68 7.0K
11:53 1,347.11 1,347.11 1,347.11 1,347.11 8.4K
11:54 1,346.92 1,346.92 1,346.92 1,346.92 11.0K
11:55 1,346.47 1,346.47 1,346.47 1,346.47 7.3K
11:56 1,346.91 1,346.91 1,346.91 1,346.91 5.3K
11:57 1,346.95 1,346.95 1,346.95 1,346.95 5.2K
11:58 1,347.06 1,347.06 1,347.06 1,347.06 8.4K
11:59 1,346.91 1,346.91 1,346.91 1,346.91 7.9K
12:00 1,346.91 1,346.91 1,346.91 1,346.91 6.6K
12:01 1,347.09 1,347.09 1,347.09 1,347.09 9.5K
12:02 1,346.87 1,346.87 1,346.87 1,346.87 13.8K
12:03 1,346.55 1,346.55 1,346.55 1,346.55 12.1K
12:04 1,346.62 1,346.62 1,346.62 1,346.62 13.7K
12:05 1,347.40 1,347.40 1,347.40 1,347.40 38.4K
12:06 1,347.83 1,347.83 1,347.83 1,347.83 24.1K
12:07 1,347.88 1,347.88 1,347.88 1,347.88 5.4K
12:08 1,347.80 1,347.80 1,347.80 1,347.80 17.3K
12:09 1,347.75 1,347.75 1,347.75 1,347.75 13.4K
12:10 1,347.65 1,347.65 1,347.65 1,347.65 6.7K
12:11 1,347.81 1,347.81 1,347.81 1,347.81 5.7K
12:12 1,347.31 1,347.31 1,347.31 1,347.31 4.8K
12:13 1,347.56 1,347.56 1,347.56 1,347.56 7.1K
12:14 1,347.51 1,347.51 1,347.51 1,347.51 8.5K
12:15 1,347.35 1,347.35 1,347.35 1,347.35 12.2K
12:16 1,347.29 1,347.29 1,347.29 1,347.29 9.9K
12:17 1,347.27 1,347.27 1,347.27 1,347.27 4.6K
12:18 1,347.02 1,347.02 1,347.02 1,347.02 1.7K
12:19 1,346.95 1,346.95 1,346.95 1,346.95 8.9K
12:20 1,348.62 1,348.62 1,348.62 1,348.62 15.4K
12:21 1,348.44 1,348.44 1,348.44 1,348.44 26.5K
12:22 1,348.31 1,348.31 1,348.31 1,348.31 7.6K
12:23 1,348.20 1,348.20 1,348.20 1,348.20 7.2K
12:24 1,348.31 1,348.31 1,348.31 1,348.31 7.7K
12:25 1,348.51 1,348.51 1,348.51 1,348.51 12.1K
12:26 1,348.43 1,348.43 1,348.43 1,348.43 5.2K
12:27 1,348.47 1,348.47 1,348.47 1,348.47 12.1K
12:28 1,348.62 1,348.62 1,348.62 1,348.62 4.9K
12:29 1,348.22 1,348.22 1,348.22 1,348.22 17.3K
12:30 1,348.54 1,348.54 1,348.54 1,348.54 27.6K
12:31 1,348.41 1,348.41 1,348.41 1,348.41 38.0K
12:32 1,348.38 1,348.38 1,348.38 1,348.38 26.5K
12:33 1,348.42 1,348.42 1,348.42 1,348.42 10.9K
12:34 1,348.75 1,348.75 1,348.75 1,348.75 9.7K
12:35 1,348.71 1,348.71 1,348.71 1,348.71 15.8K
12:36 1,348.25 1,348.25 1,348.25 1,348.25 21.6K
12:37 1,348.12 1,348.12 1,348.12 1,348.12 11.5K
12:38 1,348.13 1,348.13 1,348.13 1,348.13 13.2K
12:39 1,348.21 1,348.21 1,348.21 1,348.21 5.2K
12:40 1,348.37 1,348.37 1,348.37 1,348.37 5.9K
12:41 1,348.51 1,348.51 1,348.51 1,348.51 7.9K
12:42 1,348.47 1,348.47 1,348.47 1,348.47 10.3K
12:43 1,348.49 1,348.49 1,348.49 1,348.49 5.6K
12:44 1,348.18 1,348.18 1,348.18 1,348.18 4.6K
12:45 1,348.17 1,348.17 1,348.17 1,348.17 10.6K
12:46 1,348.41 1,348.41 1,348.41 1,348.41 15.2K
12:47 1,348.52 1,348.52 1,348.52 1,348.52 38.6K
12:48 1,348.65 1,348.65 1,348.65 1,348.65 22.3K
12:49 1,348.49 1,348.49 1,348.49 1,348.49 17.4K
12:50 1,348.36 1,348.36 1,348.36 1,348.36 10.6K
12:51 1,348.37 1,348.37 1,348.37 1,348.37 6.7K
12:52 1,348.15 1,348.15 1,348.15 1,348.15 9.5K
12:53 1,347.59 1,347.59 1,347.59 1,347.59 26.6K
12:54 1,347.57 1,347.57 1,347.57 1,347.57 9.7K
12:55 1,347.29 1,347.29 1,347.29 1,347.29 10.5K
12:56 1,347.26 1,347.26 1,347.26 1,347.26 10.1K
12:57 1,347.48 1,347.48 1,347.48 1,347.48 19.3K
12:58 1,347.61 1,347.61 1,347.61 1,347.61 25.9K
12:59 1,347.93 1,347.93 1,347.93 1,347.93 3.6K
13:00 1,348.01 1,348.01 1,348.01 1,348.01 79.5K
13:01 1,347.96 1,347.96 1,347.96 1,347.96 12.6K
13:02 1,347.35 1,347.35 1,347.35 1,347.35 6.2K
13:03 1,346.90 1,346.90 1,346.90 1,346.90 9.1K
13:04 1,346.54 1,346.54 1,346.54 1,346.54 7.9K
13:05 1,346.22 1,346.22 1,346.22 1,346.22 2.6K
13:06 1,346.23 1,346.23 1,346.23 1,346.23 6.3K
13:07 1,346.12 1,346.12 1,346.12 1,346.12 5.9K
13:08 1,346.17 1,346.17 1,346.17 1,346.17 4.1K
13:09 1,346.25 1,346.25 1,346.25 1,346.25 8.4K
13:10 1,346.33 1,346.33 1,346.33 1,346.33 10.7K
13:11 1,346.87 1,346.87 1,346.87 1,346.87 5.3K
13:12 1,346.99 1,346.99 1,346.99 1,346.99 7.6K
13:13 1,346.90 1,346.90 1,346.90 1,346.90 13.8K
13:14 1,346.81 1,346.81 1,346.81 1,346.81 19.4K
13:15 1,346.80 1,346.80 1,346.80 1,346.80 4.4K
13:16 1,346.50 1,346.50 1,346.50 1,346.50 5.0K
13:17 1,346.79 1,346.79 1,346.79 1,346.79 5.8K
13:18 1,346.70 1,346.70 1,346.70 1,346.70 52.4K
13:19 1,347.07 1,347.07 1,347.07 1,347.07 14.6K
13:20 1,347.43 1,347.43 1,347.43 1,347.43 7.7K
13:21 1,347.82 1,347.82 1,347.82 1,347.82 10.9K
13:22 1,347.81 1,347.81 1,347.81 1,347.81 15.5K
13:23 1,347.17 1,347.17 1,347.17 1,347.17 18.5K
13:24 1,347.11 1,347.11 1,347.11 1,347.11 6.5K
13:25 1,346.97 1,346.97 1,346.97 1,346.97 10.0K
13:26 1,346.77 1,346.77 1,346.77 1,346.77 15.8K
13:27 1,346.76 1,346.76 1,346.76 1,346.76 13.3K
13:28 1,346.54 1,346.54 1,346.54 1,346.54 24.7K
13:29 1,346.65 1,346.65 1,346.65 1,346.65 3.9K
13:30 1,346.83 1,346.83 1,346.83 1,346.83 14.2K
13:31 1,346.57 1,346.57 1,346.57 1,346.57 13.5K
13:32 1,346.23 1,346.23 1,346.23 1,346.23 24.6K
13:33 1,346.13 1,346.13 1,346.13 1,346.13 4.6K
13:34 1,346.18 1,346.18 1,346.18 1,346.18 4.2K
13:35 1,346.65 1,346.65 1,346.65 1,346.65 5.4K
13:36 1,346.71 1,346.71 1,346.71 1,346.71 20.2K
13:37 1,346.54 1,346.54 1,346.54 1,346.54 11.0K
13:38 1,346.61 1,346.61 1,346.61 1,346.61 4.6K
13:39 1,346.79 1,346.79 1,346.79 1,346.79 17.2K
13:40 1,346.05 1,346.05 1,346.05 1,346.05 19.7K
13:41 1,345.48 1,345.48 1,345.48 1,345.48 25.1K
13:42 1,345.23 1,345.23 1,345.23 1,345.23 4.2K
13:43 1,345.62 1,345.62 1,345.62 1,345.62 8.2K
13:44 1,345.95 1,345.95 1,345.95 1,345.95 11.1K
13:45 1,346.14 1,346.14 1,346.14 1,346.14 15.0K
13:46 1,345.94 1,345.94 1,345.94 1,345.94 9.0K
13:47 1,346.20 1,346.20 1,346.20 1,346.20 4.1K
13:48 1,345.85 1,345.85 1,345.85 1,345.85 34.2K
13:49 1,346.08 1,346.08 1,346.08 1,346.08 29.6K
13:50 1,346.43 1,346.43 1,346.43 1,346.43 32.8K
13:51 1,346.48 1,346.48 1,346.48 1,346.48 12.7K
13:52 1,347.32 1,347.32 1,347.32 1,347.32 59.9K
13:53 1,347.83 1,347.83 1,347.83 1,347.83 9.0K
13:54 1,347.70 1,347.70 1,347.70 1,347.70 4.9K
13:55 1,347.86 1,347.86 1,347.86 1,347.86 5.1K
13:56 1,347.48 1,347.48 1,347.48 1,347.48 6.2K
13:57 1,347.94 1,347.94 1,347.94 1,347.94 11.7K
13:58 1,347.75 1,347.75 1,347.75 1,347.75 7.9K
13:59 1,347.44 1,347.44 1,347.44 1,347.44 6.6K
14:00 1,347.38 1,347.38 1,347.38 1,347.38 7.3K
14:01 1,347.29 1,347.29 1,347.29 1,347.29 12.9K
14:02 1,347.25 1,347.25 1,347.25 1,347.25 11.7K
14:03 1,347.47 1,347.47 1,347.47 1,347.47 10.4K
14:04 1,347.66 1,347.66 1,347.66 1,347.66 6.7K
14:05 1,347.35 1,347.35 1,347.35 1,347.35 108.6K
14:06 1,347.22 1,347.22 1,347.22 1,347.22 9.6K
14:07 1,347.00 1,347.00 1,347.00 1,347.00 16.7K
14:08 1,347.16 1,347.16 1,347.16 1,347.16 20.6K
14:09 1,346.80 1,346.80 1,346.80 1,346.80 17.9K
14:10 1,346.65 1,346.65 1,346.65 1,346.65 4.6K
14:11 1,347.12 1,347.12 1,347.12 1,347.12 35.1K
14:12 1,346.42 1,346.42 1,346.42 1,346.42 7.4K
14:13 1,346.79 1,346.79 1,346.79 1,346.79 9.7K
14:14 1,346.78 1,346.78 1,346.78 1,346.78 8.4K
14:15 1,346.49 1,346.49 1,346.49 1,346.49 47.1K
14:16 1,346.50 1,346.50 1,346.50 1,346.50 19.2K
14:17 1,346.49 1,346.49 1,346.49 1,346.49 7.6K
14:18 1,346.36 1,346.36 1,346.36 1,346.36 22.1K
14:19 1,345.97 1,345.97 1,345.97 1,345.97 20.0K
14:20 1,346.02 1,346.02 1,346.02 1,346.02 14.0K
14:21 1,346.09 1,346.09 1,346.09 1,346.09 19.1K
14:22 1,346.38 1,346.38 1,346.38 1,346.38 17.3K
14:23 1,345.97 1,345.97 1,345.97 1,345.97 3.5K
14:24 1,346.11 1,346.11 1,346.11 1,346.11 6.4K
14:25 1,346.38 1,346.38 1,346.38 1,346.38 9.3K
14:26 1,346.79 1,346.79 1,346.79 1,346.79 5.7K
14:27 1,347.00 1,347.00 1,347.00 1,347.00 5.8K
14:28 1,347.56 1,347.56 1,347.56 1,347.56 20.0K
14:29 1,347.54 1,347.54 1,347.54 1,347.54 29.6K
14:30 1,347.92 1,347.92 1,347.92 1,347.92 22.3K
14:31 1,348.50 1,348.50 1,348.50 1,348.50 33.3K
14:32 1,348.56 1,348.56 1,348.56 1,348.56 11.8K
14:33 1,347.90 1,347.90 1,347.90 1,347.90 16.0K
14:34 1,346.84 1,346.84 1,346.84 1,346.84 41.1K
14:35 1,346.90 1,346.90 1,346.90 1,346.90 38.5K
14:36 1,346.95 1,346.95 1,346.95 1,346.95 52.3K
14:37 1,346.24 1,346.24 1,346.24 1,346.24 11.6K
14:38 1,346.07 1,346.07 1,346.07 1,346.07 5.7K
14:39 1,346.18 1,346.18 1,346.18 1,346.18 6.4K
14:40 1,346.08 1,346.08 1,346.08 1,346.08 10.3K
14:41 1,346.03 1,346.03 1,346.03 1,346.03 10.7K
14:42 1,346.32 1,346.32 1,346.32 1,346.32 11.9K
14:43 1,345.87 1,345.87 1,345.87 1,345.87 5.2K
14:44 1,345.29 1,345.29 1,345.29 1,345.29 25.9K
14:45 1,345.26 1,345.26 1,345.26 1,345.26 23.9K
14:46 1,345.60 1,345.60 1,345.60 1,345.60 18.7K
14:47 1,345.52 1,345.52 1,345.52 1,345.52 7.2K
14:48 1,344.40 1,344.40 1,344.40 1,344.40 8.7K
14:49 1,344.51 1,344.51 1,344.51 1,344.51 6.8K
14:50 1,344.69 1,344.69 1,344.69 1,344.69 3.3K
14:51 1,344.63 1,344.63 1,344.63 1,344.63 5.8K
14:52 1,344.37 1,344.37 1,344.37 1,344.37 17.4K
14:53 1,344.14 1,344.14 1,344.14 1,344.14 40.0K
14:54 1,344.22 1,344.22 1,344.22 1,344.22 11.0K
14:55 1,343.76 1,343.76 1,343.76 1,343.76 25.1K
14:56 1,344.22 1,344.22 1,344.22 1,344.22 6.2K
14:57 1,344.14 1,344.14 1,344.14 1,344.14 14.6K
14:58 1,343.81 1,343.81 1,343.81 1,343.81 7.2K
14:59 1,343.65 1,343.65 1,343.65 1,343.65 3.8K
15:00 1,343.33 1,343.33 1,343.33 1,343.33 17.5K
15:01 1,343.19 1,343.19 1,343.19 1,343.19 37.5K
15:02 1,342.97 1,342.97 1,342.97 1,342.97 40.5K
15:03 1,342.21 1,342.21 1,342.21 1,342.21 56.8K
15:04 1,341.81 1,341.81 1,341.81 1,341.81 46.6K
15:05 1,342.01 1,342.01 1,342.01 1,342.01 15.0K
15:06 1,341.94 1,341.94 1,341.94 1,341.94 10.7K
15:07 1,342.34 1,342.34 1,342.34 1,342.34 22.7K
15:08 1,341.98 1,341.98 1,341.98 1,341.98 24.0K
15:09 1,342.48 1,342.48 1,342.48 1,342.48 35.1K
15:10 1,342.98 1,342.98 1,342.98 1,342.98 13.4K
15:11 1,342.55 1,342.55 1,342.55 1,342.55 12.3K
15:12 1,341.64 1,341.64 1,341.64 1,341.64 21.8K
15:13 1,341.90 1,341.90 1,341.90 1,341.90 34.7K
15:14 1,342.72 1,342.72 1,342.72 1,342.72 9.8K
15:15 1,342.36 1,342.36 1,342.36 1,342.36 9.1K
15:16 1,342.27 1,342.27 1,342.27 1,342.27 10.9K
15:17 1,342.13 1,342.13 1,342.13 1,342.13 14.1K
15:18 1,342.07 1,342.07 1,342.07 1,342.07 20.3K
15:19 1,341.57 1,341.57 1,341.57 1,341.57 11.8K
15:20 1,340.75 1,340.75 1,340.75 1,340.75 15.4K
15:21 1,340.66 1,340.66 1,340.66 1,340.66 18.0K
15:22 1,340.97 1,340.97 1,340.97 1,340.97 6.1K
15:23 1,340.44 1,340.44 1,340.44 1,340.44 13.3K
15:24 1,341.14 1,341.14 1,341.14 1,341.14 14.9K
15:25 1,341.43 1,341.43 1,341.43 1,341.43 21.2K
15:26 1,341.00 1,341.00 1,341.00 1,341.00 16.5K
15:27 1,341.69 1,341.69 1,341.69 1,341.69 15.0K
15:28 1,341.30 1,341.30 1,341.30 1,341.30 26.7K
15:29 1,341.36 1,341.36 1,341.36 1,341.36 34.5K
15:30 1,341.40 1,341.40 1,341.40 1,341.40 48.6K
15:31 1,343.90 1,343.90 1,343.90 1,343.90 71.2K
15:32 1,344.27 1,344.27 1,344.27 1,344.27 40.9K
15:33 1,342.72 1,342.72 1,342.72 1,342.72 39.0K
15:34 1,341.89 1,341.89 1,341.89 1,341.89 37.2K
15:35 1,343.09 1,343.09 1,343.09 1,343.09 28.9K
15:36 1,342.31 1,342.31 1,342.31 1,342.31 53.3K
15:37 1,341.36 1,341.36 1,341.36 1,341.36 38.8K
15:38 1,342.36 1,342.36 1,342.36 1,342.36 11.4K
15:39 1,342.98 1,342.98 1,342.98 1,342.98 56.5K
15:40 1,342.91 1,342.91 1,342.91 1,342.91 63.0K
15:41 1,343.41 1,343.41 1,343.41 1,343.41 21.8K
15:42 1,343.36 1,343.36 1,343.36 1,343.36 30.4K
15:43 1,343.90 1,343.90 1,343.90 1,343.90 15.2K
15:44 1,344.35 1,344.35 1,344.35 1,344.35 22.5K
15:45 1,344.69 1,344.69 1,344.69 1,344.69 106.3K
15:46 1,343.06 1,343.06 1,343.06 1,343.06 79.6K
15:47 1,342.66 1,342.66 1,342.66 1,342.66 31.7K
15:48 1,341.79 1,341.79 1,341.79 1,341.79 70.7K
15:49 1,342.54 1,342.54 1,342.54 1,342.54 37.9K
15:50 1,343.02 1,343.02 1,343.02 1,343.02 26.5K
15:51 1,343.12 1,343.12 1,343.12 1,343.12 20.3K
15:52 1,342.64 1,342.64 1,342.64 1,342.64 29.6K
15:53 1,342.63 1,342.63 1,342.63 1,342.63 32.3K
15:54 1,342.99 1,342.99 1,342.99 1,342.99 30.4K
15:55 1,343.60 1,343.60 1,343.60 1,343.60 55.0K
15:56 1,344.40 1,344.40 1,344.40 1,344.40 35.1K
15:57 1,344.86 1,344.86 1,344.86 1,344.86 73.2K
15:58 1,344.69 1,344.69 1,344.69 1,344.69 48.4K
15:59 1,345.19 1,345.19 1,345.19 1,345.19 59.7K
16:00 1,344.53 1,344.53 1,344.53 1,344.53 160.9K
16:01 1,344.54 1,344.54 1,344.54 1,344.54 30.7K
16:02 1,344.88 1,344.88 1,344.88 1,344.88 15.9K
16:03 1,345.22 1,345.22 1,345.22 1,345.22 20.9K
16:04 1,344.65 1,344.65 1,344.65 1,344.65 25.6K
16:05 1,344.62 1,344.62 1,344.62 1,344.62 33.1K
16:06 1,345.31 1,345.31 1,345.31 1,345.31 33.9K
16:07 1,344.99 1,344.99 1,344.99 1,344.99 13.3K
16:08 1,345.16 1,345.16 1,345.16 1,345.16 20.9K
16:09 1,345.21 1,345.21 1,345.21 1,345.21 16.7K
16:10 1,345.55 1,345.55 1,345.55 1,345.55 32.6K
16:11 1,345.30 1,345.30 1,345.30 1,345.30 15.5K
16:12 1,345.21 1,345.21 1,345.21 1,345.21 14.0K
16:13 1,345.75 1,345.75 1,345.75 1,345.75 23.9K
16:14 1,345.92 1,345.92 1,345.92 1,345.92 34.2K
16:15 1,346.06 1,346.06 1,346.06 1,346.06 8.9K
16:16 1,346.37 1,346.37 1,346.37 1,346.37 32.6K
16:17 1,345.77 1,345.77 1,345.77 1,345.77 27.7K
16:18 1,345.40 1,345.40 1,345.40 1,345.40 33.6K
16:19 1,345.45 1,345.45 1,345.45 1,345.45 23.5K
16:20 1,345.67 1,345.67 1,345.67 1,345.67 12.3K
16:21 1,345.88 1,345.88 1,345.88 1,345.88 22.3K
16:22 1,345.39 1,345.39 1,345.39 1,345.39 15.5K
16:23 1,345.20 1,345.20 1,345.20 1,345.20 32.0K
16:24 1,345.49 1,345.49 1,345.49 1,345.49 26.8K
16:25 1,345.64 1,345.64 1,345.64 1,345.64 24.6K
16:26 1,345.42 1,345.42 1,345.42 1,345.42 20.7K
16:27 1,345.92 1,345.92 1,345.92 1,345.92 20.1K
16:28 1,346.09 1,346.09 1,346.09 1,346.09 20.1K
16:29 1,345.95 1,345.95 1,345.95 1,345.95 15.1K
16:30 1,345.85 1,345.85 1,345.85 1,345.85 32.0K
16:31 1,345.57 1,345.57 1,345.57 1,345.57 33.8K
16:32 1,345.62 1,345.62 1,345.62 1,345.62 18.0K
16:33 1,346.10 1,346.10 1,346.10 1,346.10 33.7K
16:34 1,346.66 1,346.66 1,346.66 1,346.66 78.1K
16:35 1,346.28 1,346.28 1,346.28 1,346.28 36.3K
16:36 1,345.71 1,345.71 1,345.71 1,345.71 23.7K
16:37 1,345.76 1,345.76 1,345.76 1,345.76 24.1K
16:38 1,345.90 1,345.90 1,345.90 1,345.90 23.2K
16:39 1,345.70 1,345.70 1,345.70 1,345.70 15.4K
16:40 1,345.59 1,345.59 1,345.59 1,345.59 49.9K
16:41 1,345.38 1,345.38 1,345.38 1,345.38 80.9K
16:42 1,344.85 1,344.85 1,344.85 1,344.85 23.7K
16:43 1,344.60 1,344.60 1,344.60 1,344.60 50.5K
16:44 1,344.24 1,344.24 1,344.24 1,344.24 29.4K
16:45 1,344.29 1,344.29 1,344.29 1,344.29 17.4K
16:46 1,344.56 1,344.56 1,344.56 1,344.56 24.5K
16:47 1,344.71 1,344.71 1,344.71 1,344.71 948.9K
16:48 1,344.10 1,344.10 1,344.10 1,344.10 33.1K
16:49 1,343.51 1,343.51 1,343.51 1,343.51 33.1K
16:50 1,343.23 1,343.23 1,343.23 1,343.23 42.0K
16:51 1,343.36 1,343.36 1,343.36 1,343.36 33.8K
16:52 1,343.76 1,343.76 1,343.76 1,343.76 23.9K
16:53 1,343.94 1,343.94 1,343.94 1,343.94 32.3K
16:54 1,344.26 1,344.26 1,344.26 1,344.26 31.6K
16:55 1,344.52 1,344.52 1,344.52 1,344.52 19.8K
16:59 1,343.07 1,343.07 1,343.07 1,343.07 6,703.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし