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 1,349.21 1,349.21 1,349.21 1,349.21 384.4K
09:01 1,352.95 1,352.95 1,352.95 1,352.95 56.4K
09:02 1,354.33 1,354.33 1,354.33 1,354.33 55.6K
09:03 1,352.52 1,352.52 1,352.52 1,352.52 23.4K
09:04 1,354.09 1,354.09 1,354.09 1,354.09 28.7K
09:05 1,355.00 1,355.00 1,355.00 1,355.00 35.3K
09:06 1,354.05 1,354.05 1,354.05 1,354.05 63.2K
09:07 1,353.82 1,353.82 1,353.82 1,353.82 39.2K
09:08 1,353.09 1,353.09 1,353.09 1,353.09 29.1K
09:09 1,353.37 1,353.37 1,353.37 1,353.37 25.9K
09:10 1,352.14 1,352.14 1,352.14 1,352.14 30.8K
09:11 1,355.28 1,355.28 1,355.28 1,355.28 40.3K
09:12 1,355.50 1,355.50 1,355.50 1,355.50 22.2K
09:13 1,355.37 1,355.37 1,355.37 1,355.37 23.0K
09:14 1,354.98 1,354.98 1,354.98 1,354.98 20.2K
09:15 1,355.13 1,355.13 1,355.13 1,355.13 27.1K
09:16 1,355.57 1,355.57 1,355.57 1,355.57 26.5K
09:17 1,355.90 1,355.90 1,355.90 1,355.90 21.5K
09:18 1,355.69 1,355.69 1,355.69 1,355.69 15.6K
09:19 1,355.25 1,355.25 1,355.25 1,355.25 27.2K
09:20 1,356.45 1,356.45 1,356.45 1,356.45 70.3K
09:21 1,357.85 1,357.85 1,357.85 1,357.85 173.3K
09:22 1,357.83 1,357.83 1,357.83 1,357.83 58.4K
09:23 1,357.87 1,357.87 1,357.87 1,357.87 170.5K
09:24 1,358.10 1,358.10 1,358.10 1,358.10 259.1K
09:25 1,357.99 1,357.99 1,357.99 1,357.99 27.8K
09:26 1,358.50 1,358.50 1,358.50 1,358.50 26.7K
09:27 1,358.71 1,358.71 1,358.71 1,358.71 35.9K
09:28 1,358.67 1,358.67 1,358.67 1,358.67 11.9K
09:29 1,359.26 1,359.26 1,359.26 1,359.26 44.6K
09:30 1,359.49 1,359.49 1,359.49 1,359.49 36.6K
09:31 1,360.32 1,360.32 1,360.32 1,360.32 35.2K
09:32 1,359.82 1,359.82 1,359.82 1,359.82 27.9K
09:33 1,360.07 1,360.07 1,360.07 1,360.07 64.4K
09:34 1,359.90 1,359.90 1,359.90 1,359.90 20.2K
09:35 1,360.26 1,360.26 1,360.26 1,360.26 51.4K
09:36 1,360.78 1,360.78 1,360.78 1,360.78 92.1K
09:37 1,361.10 1,361.10 1,361.10 1,361.10 98.5K
09:38 1,362.53 1,362.53 1,362.53 1,362.53 64.0K
09:39 1,363.65 1,363.65 1,363.65 1,363.65 48.1K
09:40 1,363.99 1,363.99 1,363.99 1,363.99 77.7K
09:41 1,363.83 1,363.83 1,363.83 1,363.83 77.1K
09:42 1,363.92 1,363.92 1,363.92 1,363.92 26.9K
09:43 1,364.52 1,364.52 1,364.52 1,364.52 112.6K
09:44 1,364.92 1,364.92 1,364.92 1,364.92 39.5K
09:45 1,363.71 1,363.71 1,363.71 1,363.71 33.8K
09:46 1,364.22 1,364.22 1,364.22 1,364.22 29.9K
09:47 1,364.29 1,364.29 1,364.29 1,364.29 66.9K
09:48 1,364.70 1,364.70 1,364.70 1,364.70 78.8K
09:49 1,365.07 1,365.07 1,365.07 1,365.07 16.7K
09:50 1,365.72 1,365.72 1,365.72 1,365.72 41.2K
09:51 1,365.89 1,365.89 1,365.89 1,365.89 33.7K
09:52 1,365.84 1,365.84 1,365.84 1,365.84 36.0K
09:53 1,366.05 1,366.05 1,366.05 1,366.05 16.7K
09:54 1,366.01 1,366.01 1,366.01 1,366.01 28.7K
09:55 1,366.06 1,366.06 1,366.06 1,366.06 35.7K
09:56 1,365.95 1,365.95 1,365.95 1,365.95 82.1K
09:57 1,364.89 1,364.89 1,364.89 1,364.89 45.1K
09:58 1,364.40 1,364.40 1,364.40 1,364.40 68.9K
09:59 1,364.30 1,364.30 1,364.30 1,364.30 54.2K
10:00 1,363.50 1,363.50 1,363.50 1,363.50 37.8K
10:01 1,362.18 1,362.18 1,362.18 1,362.18 33.1K
10:02 1,361.70 1,361.70 1,361.70 1,361.70 74.3K
10:03 1,361.75 1,361.75 1,361.75 1,361.75 22.9K
10:04 1,362.28 1,362.28 1,362.28 1,362.28 41.9K
10:05 1,361.86 1,361.86 1,361.86 1,361.86 52.6K
10:06 1,362.51 1,362.51 1,362.51 1,362.51 21.1K
10:07 1,362.83 1,362.83 1,362.83 1,362.83 24.8K
10:08 1,362.40 1,362.40 1,362.40 1,362.40 29.7K
10:09 1,362.87 1,362.87 1,362.87 1,362.87 29.3K
10:10 1,362.45 1,362.45 1,362.45 1,362.45 29.9K
10:11 1,362.46 1,362.46 1,362.46 1,362.46 27.8K
10:12 1,362.46 1,362.46 1,362.46 1,362.46 59.9K
10:13 1,362.23 1,362.23 1,362.23 1,362.23 57.4K
10:14 1,362.55 1,362.55 1,362.55 1,362.55 66.1K
10:15 1,362.80 1,362.80 1,362.80 1,362.80 19.1K
10:16 1,362.79 1,362.79 1,362.79 1,362.79 35.4K
10:17 1,362.70 1,362.70 1,362.70 1,362.70 64.0K
10:18 1,363.05 1,363.05 1,363.05 1,363.05 26.0K
10:19 1,363.07 1,363.07 1,363.07 1,363.07 38.3K
10:20 1,363.35 1,363.35 1,363.35 1,363.35 63.8K
10:21 1,363.33 1,363.33 1,363.33 1,363.33 111.3K
10:22 1,362.96 1,362.96 1,362.96 1,362.96 62.0K
10:23 1,362.68 1,362.68 1,362.68 1,362.68 16.7K
10:24 1,362.04 1,362.04 1,362.04 1,362.04 56.0K
10:25 1,361.92 1,361.92 1,361.92 1,361.92 31.8K
10:26 1,362.17 1,362.17 1,362.17 1,362.17 26.3K
10:27 1,361.43 1,361.43 1,361.43 1,361.43 25.4K
10:28 1,360.99 1,360.99 1,360.99 1,360.99 44.4K
10:29 1,360.95 1,360.95 1,360.95 1,360.95 25.9K
10:30 1,360.35 1,360.35 1,360.35 1,360.35 136.0K
10:31 1,360.42 1,360.42 1,360.42 1,360.42 25.3K
10:32 1,360.80 1,360.80 1,360.80 1,360.80 12.3K
10:33 1,360.90 1,360.90 1,360.90 1,360.90 42.8K
10:34 1,360.60 1,360.60 1,360.60 1,360.60 40.3K
10:35 1,359.83 1,359.83 1,359.83 1,359.83 26.2K
10:36 1,359.90 1,359.90 1,359.90 1,359.90 17.3K
10:37 1,359.97 1,359.97 1,359.97 1,359.97 5.6K
10:38 1,359.82 1,359.82 1,359.82 1,359.82 44.9K
10:39 1,360.22 1,360.22 1,360.22 1,360.22 18.4K
10:40 1,360.78 1,360.78 1,360.78 1,360.78 22.2K
10:41 1,360.63 1,360.63 1,360.63 1,360.63 6.5K
10:42 1,360.23 1,360.23 1,360.23 1,360.23 283.4K
10:43 1,359.85 1,359.85 1,359.85 1,359.85 5.2K
10:44 1,360.04 1,360.04 1,360.04 1,360.04 6.2K
10:45 1,359.95 1,359.95 1,359.95 1,359.95 19.6K
10:46 1,360.02 1,360.02 1,360.02 1,360.02 20.1K
10:47 1,360.09 1,360.09 1,360.09 1,360.09 17.6K
10:48 1,360.05 1,360.05 1,360.05 1,360.05 31.0K
10:49 1,360.13 1,360.13 1,360.13 1,360.13 26.1K
10:50 1,360.39 1,360.39 1,360.39 1,360.39 53.4K
10:51 1,360.33 1,360.33 1,360.33 1,360.33 26.0K
10:52 1,360.55 1,360.55 1,360.55 1,360.55 69.1K
10:53 1,361.78 1,361.78 1,361.78 1,361.78 18.6K
10:54 1,362.40 1,362.40 1,362.40 1,362.40 13.2K
10:55 1,363.27 1,363.27 1,363.27 1,363.27 9.7K
10:56 1,364.27 1,364.27 1,364.27 1,364.27 55.8K
10:57 1,364.10 1,364.10 1,364.10 1,364.10 51.4K
10:58 1,364.85 1,364.85 1,364.85 1,364.85 137.7K
10:59 1,365.29 1,365.29 1,365.29 1,365.29 20.0K
11:00 1,365.91 1,365.91 1,365.91 1,365.91 37.0K
11:01 1,365.94 1,365.94 1,365.94 1,365.94 31.1K
11:02 1,365.49 1,365.49 1,365.49 1,365.49 34.4K
11:03 1,364.43 1,364.43 1,364.43 1,364.43 17.5K
11:04 1,363.83 1,363.83 1,363.83 1,363.83 28.8K
11:05 1,363.71 1,363.71 1,363.71 1,363.71 19.5K
11:06 1,363.47 1,363.47 1,363.47 1,363.47 24.8K
11:07 1,362.65 1,362.65 1,362.65 1,362.65 34.1K
11:08 1,362.60 1,362.60 1,362.60 1,362.60 16.2K
11:09 1,362.60 1,362.60 1,362.60 1,362.60 18.0K
11:10 1,362.82 1,362.82 1,362.82 1,362.82 25.0K
11:11 1,362.57 1,362.57 1,362.57 1,362.57 17.2K
11:12 1,362.16 1,362.16 1,362.16 1,362.16 7.1K
11:13 1,362.61 1,362.61 1,362.61 1,362.61 3.0K
11:14 1,362.30 1,362.30 1,362.30 1,362.30 35.9K
11:15 1,361.96 1,361.96 1,361.96 1,361.96 17.9K
11:16 1,362.62 1,362.62 1,362.62 1,362.62 11.5K
11:17 1,363.28 1,363.28 1,363.28 1,363.28 30.0K
11:18 1,363.53 1,363.53 1,363.53 1,363.53 9.1K
11:19 1,363.07 1,363.07 1,363.07 1,363.07 19.1K
11:20 1,363.21 1,363.21 1,363.21 1,363.21 16.2K
11:21 1,363.09 1,363.09 1,363.09 1,363.09 16.9K
11:22 1,362.75 1,362.75 1,362.75 1,362.75 74.1K
11:23 1,363.00 1,363.00 1,363.00 1,363.00 19.9K
11:24 1,363.06 1,363.06 1,363.06 1,363.06 4.8K
11:25 1,362.93 1,362.93 1,362.93 1,362.93 6.1K
11:26 1,363.30 1,363.30 1,363.30 1,363.30 20.5K
11:27 1,362.72 1,362.72 1,362.72 1,362.72 18.6K
11:28 1,362.58 1,362.58 1,362.58 1,362.58 10.5K
11:29 1,362.73 1,362.73 1,362.73 1,362.73 129.9K
11:30 1,362.99 1,362.99 1,362.99 1,362.99 5.7K
11:31 1,363.38 1,363.38 1,363.38 1,363.38 11.4K
11:32 1,363.22 1,363.22 1,363.22 1,363.22 18.7K
11:33 1,363.46 1,363.46 1,363.46 1,363.46 11.3K
11:34 1,363.51 1,363.51 1,363.51 1,363.51 31.2K
11:35 1,363.87 1,363.87 1,363.87 1,363.87 26.8K
11:36 1,364.68 1,364.68 1,364.68 1,364.68 10.8K
11:37 1,365.09 1,365.09 1,365.09 1,365.09 10.5K
11:38 1,364.45 1,364.45 1,364.45 1,364.45 15.9K
11:39 1,364.61 1,364.61 1,364.61 1,364.61 11.9K
11:40 1,364.68 1,364.68 1,364.68 1,364.68 6.2K
11:41 1,364.95 1,364.95 1,364.95 1,364.95 6.3K
11:42 1,364.95 1,364.95 1,364.95 1,364.95 18.0K
11:43 1,365.20 1,365.20 1,365.20 1,365.20 15.0K
11:44 1,364.94 1,364.94 1,364.94 1,364.94 9.7K
11:45 1,364.73 1,364.73 1,364.73 1,364.73 25.6K
11:46 1,365.24 1,365.24 1,365.24 1,365.24 11.5K
11:47 1,364.98 1,364.98 1,364.98 1,364.98 24.0K
11:48 1,364.95 1,364.95 1,364.95 1,364.95 16.9K
11:49 1,365.09 1,365.09 1,365.09 1,365.09 3.9K
11:50 1,365.39 1,365.39 1,365.39 1,365.39 9.1K
11:51 1,365.25 1,365.25 1,365.25 1,365.25 38.3K
11:52 1,365.52 1,365.52 1,365.52 1,365.52 10.1K
11:53 1,365.85 1,365.85 1,365.85 1,365.85 7.7K
11:54 1,365.90 1,365.90 1,365.90 1,365.90 19.9K
11:55 1,365.94 1,365.94 1,365.94 1,365.94 25.0K
11:56 1,365.87 1,365.87 1,365.87 1,365.87 21.1K
11:57 1,365.89 1,365.89 1,365.89 1,365.89 109.5K
11:58 1,364.39 1,364.39 1,364.39 1,364.39 11.1K
11:59 1,364.48 1,364.48 1,364.48 1,364.48 35.7K
12:00 1,364.01 1,364.01 1,364.01 1,364.01 29.5K
12:01 1,363.45 1,363.45 1,363.45 1,363.45 26.8K
12:02 1,362.63 1,362.63 1,362.63 1,362.63 17.9K
12:03 1,361.67 1,361.67 1,361.67 1,361.67 31.3K
12:04 1,363.29 1,363.29 1,363.29 1,363.29 14.1K
12:05 1,363.44 1,363.44 1,363.44 1,363.44 27.8K
12:06 1,364.12 1,364.12 1,364.12 1,364.12 0.0K
12:07 1,364.42 1,364.42 1,364.42 1,364.42 23.5K
12:08 1,364.07 1,364.07 1,364.07 1,364.07 8.8K
12:09 1,363.52 1,363.52 1,363.52 1,363.52 13.4K
12:10 1,364.09 1,364.09 1,364.09 1,364.09 11.4K
12:11 1,364.23 1,364.23 1,364.23 1,364.23 13.7K
12:12 1,363.90 1,363.90 1,363.90 1,363.90 15.5K
12:13 1,363.88 1,363.88 1,363.88 1,363.88 11.9K
12:14 1,363.48 1,363.48 1,363.48 1,363.48 8.2K
12:15 1,362.90 1,362.90 1,362.90 1,362.90 9.8K
12:16 1,362.69 1,362.69 1,362.69 1,362.69 8.2K
12:17 1,362.48 1,362.48 1,362.48 1,362.48 4.0K
12:18 1,362.29 1,362.29 1,362.29 1,362.29 9.6K
12:19 1,361.95 1,361.95 1,361.95 1,361.95 6.1K
12:20 1,362.09 1,362.09 1,362.09 1,362.09 3.2K
12:21 1,362.21 1,362.21 1,362.21 1,362.21 6.8K
12:22 1,362.34 1,362.34 1,362.34 1,362.34 7.9K
12:23 1,362.24 1,362.24 1,362.24 1,362.24 10.8K
12:24 1,361.53 1,361.53 1,361.53 1,361.53 7.9K
12:25 1,361.68 1,361.68 1,361.68 1,361.68 8.0K
12:26 1,362.14 1,362.14 1,362.14 1,362.14 13.4K
12:27 1,362.38 1,362.38 1,362.38 1,362.38 5.4K
12:28 1,362.67 1,362.67 1,362.67 1,362.67 9.3K
12:29 1,363.04 1,363.04 1,363.04 1,363.04 10.9K
12:30 1,362.97 1,362.97 1,362.97 1,362.97 23.7K
12:31 1,363.01 1,363.01 1,363.01 1,363.01 28.5K
12:32 1,362.90 1,362.90 1,362.90 1,362.90 8.3K
12:33 1,362.94 1,362.94 1,362.94 1,362.94 9.6K
12:34 1,362.95 1,362.95 1,362.95 1,362.95 11.2K
12:35 1,362.87 1,362.87 1,362.87 1,362.87 5.3K
12:36 1,363.38 1,363.38 1,363.38 1,363.38 6.2K
12:37 1,362.91 1,362.91 1,362.91 1,362.91 4.8K
12:38 1,363.07 1,363.07 1,363.07 1,363.07 10.1K
12:39 1,362.65 1,362.65 1,362.65 1,362.65 125.8K
12:40 1,362.93 1,362.93 1,362.93 1,362.93 3.1K
12:41 1,362.92 1,362.92 1,362.92 1,362.92 6.0K
12:42 1,363.05 1,363.05 1,363.05 1,363.05 7.7K
12:43 1,363.60 1,363.60 1,363.60 1,363.60 8.0K
12:44 1,363.98 1,363.98 1,363.98 1,363.98 13.3K
12:45 1,364.03 1,364.03 1,364.03 1,364.03 7.0K
12:46 1,364.31 1,364.31 1,364.31 1,364.31 11.7K
12:47 1,364.06 1,364.06 1,364.06 1,364.06 4.1K
12:48 1,363.75 1,363.75 1,363.75 1,363.75 5.2K
12:49 1,363.96 1,363.96 1,363.96 1,363.96 13.0K
12:50 1,364.21 1,364.21 1,364.21 1,364.21 9.0K
12:51 1,363.96 1,363.96 1,363.96 1,363.96 7.0K
12:52 1,363.71 1,363.71 1,363.71 1,363.71 18.6K
12:53 1,363.38 1,363.38 1,363.38 1,363.38 7.5K
12:54 1,363.15 1,363.15 1,363.15 1,363.15 14.5K
12:55 1,363.28 1,363.28 1,363.28 1,363.28 4.5K
12:56 1,362.96 1,362.96 1,362.96 1,362.96 6.7K
12:57 1,362.56 1,362.56 1,362.56 1,362.56 10.5K
12:58 1,362.46 1,362.46 1,362.46 1,362.46 5.8K
12:59 1,362.93 1,362.93 1,362.93 1,362.93 21.4K
13:00 1,362.71 1,362.71 1,362.71 1,362.71 13.8K
13:01 1,363.08 1,363.08 1,363.08 1,363.08 26.2K
13:02 1,363.11 1,363.11 1,363.11 1,363.11 14.4K
13:03 1,362.85 1,362.85 1,362.85 1,362.85 12.5K
13:04 1,362.94 1,362.94 1,362.94 1,362.94 5.6K
13:05 1,362.08 1,362.08 1,362.08 1,362.08 30.7K
13:06 1,361.94 1,361.94 1,361.94 1,361.94 57.8K
13:07 1,362.01 1,362.01 1,362.01 1,362.01 24.1K
13:08 1,361.32 1,361.32 1,361.32 1,361.32 15.4K
13:09 1,361.38 1,361.38 1,361.38 1,361.38 14.0K
13:10 1,361.23 1,361.23 1,361.23 1,361.23 28.0K
13:11 1,361.59 1,361.59 1,361.59 1,361.59 6.8K
13:12 1,361.34 1,361.34 1,361.34 1,361.34 12.4K
13:13 1,361.03 1,361.03 1,361.03 1,361.03 53.4K
13:14 1,360.93 1,360.93 1,360.93 1,360.93 12.4K
13:15 1,360.88 1,360.88 1,360.88 1,360.88 22.0K
13:16 1,361.05 1,361.05 1,361.05 1,361.05 13.5K
13:17 1,361.07 1,361.07 1,361.07 1,361.07 9.8K
13:18 1,361.48 1,361.48 1,361.48 1,361.48 15.1K
13:19 1,361.64 1,361.64 1,361.64 1,361.64 10.4K
13:20 1,362.19 1,362.19 1,362.19 1,362.19 46.0K
13:21 1,362.12 1,362.12 1,362.12 1,362.12 8.8K
13:22 1,361.82 1,361.82 1,361.82 1,361.82 5.6K
13:23 1,361.86 1,361.86 1,361.86 1,361.86 4.0K
13:24 1,361.95 1,361.95 1,361.95 1,361.95 12.7K
13:25 1,361.77 1,361.77 1,361.77 1,361.77 5.1K
13:26 1,361.79 1,361.79 1,361.79 1,361.79 7.5K
13:27 1,361.68 1,361.68 1,361.68 1,361.68 4.9K
13:28 1,361.42 1,361.42 1,361.42 1,361.42 5.4K
13:29 1,361.26 1,361.26 1,361.26 1,361.26 10.7K
13:30 1,361.70 1,361.70 1,361.70 1,361.70 4.6K
13:31 1,361.91 1,361.91 1,361.91 1,361.91 10.8K
13:32 1,361.94 1,361.94 1,361.94 1,361.94 7.7K
13:33 1,362.11 1,362.11 1,362.11 1,362.11 20.6K
13:34 1,362.22 1,362.22 1,362.22 1,362.22 20.0K
13:35 1,361.52 1,361.52 1,361.52 1,361.52 16.9K
13:36 1,361.56 1,361.56 1,361.56 1,361.56 4.9K
13:37 1,361.43 1,361.43 1,361.43 1,361.43 3.8K
13:38 1,361.30 1,361.30 1,361.30 1,361.30 7.5K
13:39 1,361.23 1,361.23 1,361.23 1,361.23 7.2K
13:40 1,361.00 1,361.00 1,361.00 1,361.00 12.1K
13:41 1,361.14 1,361.14 1,361.14 1,361.14 6.2K
13:42 1,361.19 1,361.19 1,361.19 1,361.19 6.8K
13:43 1,361.38 1,361.38 1,361.38 1,361.38 4.9K
13:44 1,361.41 1,361.41 1,361.41 1,361.41 12.5K
13:45 1,361.20 1,361.20 1,361.20 1,361.20 873.8K
13:46 1,361.35 1,361.35 1,361.35 1,361.35 11.6K
13:47 1,361.62 1,361.62 1,361.62 1,361.62 7.6K
13:48 1,361.54 1,361.54 1,361.54 1,361.54 19.5K
13:49 1,361.42 1,361.42 1,361.42 1,361.42 9.6K
13:50 1,361.57 1,361.57 1,361.57 1,361.57 5.0K
13:51 1,361.94 1,361.94 1,361.94 1,361.94 7.0K
13:52 1,362.03 1,362.03 1,362.03 1,362.03 10.4K
13:53 1,362.31 1,362.31 1,362.31 1,362.31 7.3K
13:54 1,362.78 1,362.78 1,362.78 1,362.78 6.3K
13:55 1,362.91 1,362.91 1,362.91 1,362.91 97.5K
13:56 1,363.14 1,363.14 1,363.14 1,363.14 3.9K
13:57 1,362.85 1,362.85 1,362.85 1,362.85 35.7K
13:58 1,362.48 1,362.48 1,362.48 1,362.48 6.4K
13:59 1,361.87 1,361.87 1,361.87 1,361.87 9.4K
14:00 1,361.38 1,361.38 1,361.38 1,361.38 21.7K
14:01 1,361.10 1,361.10 1,361.10 1,361.10 9.8K
14:02 1,360.47 1,360.47 1,360.47 1,360.47 14.2K
14:03 1,359.79 1,359.79 1,359.79 1,359.79 21.1K
14:04 1,360.02 1,360.02 1,360.02 1,360.02 19.2K
14:05 1,359.95 1,359.95 1,359.95 1,359.95 15.6K
14:06 1,360.31 1,360.31 1,360.31 1,360.31 56.3K
14:07 1,360.30 1,360.30 1,360.30 1,360.30 16.8K
14:08 1,359.90 1,359.90 1,359.90 1,359.90 20.1K
14:09 1,359.76 1,359.76 1,359.76 1,359.76 186.8K
14:10 1,359.74 1,359.74 1,359.74 1,359.74 14.3K
14:11 1,359.28 1,359.28 1,359.28 1,359.28 9.3K
14:12 1,359.44 1,359.44 1,359.44 1,359.44 13.7K
14:13 1,359.40 1,359.40 1,359.40 1,359.40 40.7K
14:14 1,359.18 1,359.18 1,359.18 1,359.18 94.0K
14:15 1,359.07 1,359.07 1,359.07 1,359.07 13.7K
14:16 1,358.85 1,358.85 1,358.85 1,358.85 38.7K
14:17 1,358.84 1,358.84 1,358.84 1,358.84 17.5K
14:18 1,359.05 1,359.05 1,359.05 1,359.05 63.8K
14:19 1,358.92 1,358.92 1,358.92 1,358.92 9.6K
14:20 1,358.43 1,358.43 1,358.43 1,358.43 23.2K
14:21 1,358.71 1,358.71 1,358.71 1,358.71 9.9K
14:22 1,359.06 1,359.06 1,359.06 1,359.06 16.2K
14:23 1,359.08 1,359.08 1,359.08 1,359.08 10.0K
14:24 1,359.01 1,359.01 1,359.01 1,359.01 5.6K
14:25 1,359.05 1,359.05 1,359.05 1,359.05 15.0K
14:26 1,358.83 1,358.83 1,358.83 1,358.83 9.5K
14:27 1,358.71 1,358.71 1,358.71 1,358.71 11.5K
14:28 1,359.21 1,359.21 1,359.21 1,359.21 69.9K
14:29 1,359.38 1,359.38 1,359.38 1,359.38 15.3K
14:30 1,358.78 1,358.78 1,358.78 1,358.78 52.2K
14:31 1,358.47 1,358.47 1,358.47 1,358.47 23.0K
14:32 1,357.38 1,357.38 1,357.38 1,357.38 15.3K
14:33 1,357.06 1,357.06 1,357.06 1,357.06 12.3K
14:34 1,358.00 1,358.00 1,358.00 1,358.00 12.2K
14:35 1,357.98 1,357.98 1,357.98 1,357.98 7.3K
14:36 1,357.43 1,357.43 1,357.43 1,357.43 37.3K
14:37 1,357.17 1,357.17 1,357.17 1,357.17 13.5K
14:38 1,356.73 1,356.73 1,356.73 1,356.73 9.8K
14:39 1,355.78 1,355.78 1,355.78 1,355.78 18.7K
14:40 1,355.85 1,355.85 1,355.85 1,355.85 13.7K
14:41 1,356.08 1,356.08 1,356.08 1,356.08 10.4K
14:42 1,356.19 1,356.19 1,356.19 1,356.19 3.6K
14:43 1,354.80 1,354.80 1,354.80 1,354.80 115.4K
14:44 1,354.93 1,354.93 1,354.93 1,354.93 10.6K
14:45 1,354.82 1,354.82 1,354.82 1,354.82 4.9K
14:46 1,354.91 1,354.91 1,354.91 1,354.91 21.6K
14:47 1,355.04 1,355.04 1,355.04 1,355.04 12.0K
14:48 1,355.13 1,355.13 1,355.13 1,355.13 19.1K
14:49 1,355.02 1,355.02 1,355.02 1,355.02 8.8K
14:50 1,355.37 1,355.37 1,355.37 1,355.37 107.4K
14:51 1,355.15 1,355.15 1,355.15 1,355.15 12.9K
14:52 1,355.02 1,355.02 1,355.02 1,355.02 25.1K
14:53 1,355.18 1,355.18 1,355.18 1,355.18 19.4K
14:54 1,355.76 1,355.76 1,355.76 1,355.76 10.4K
14:55 1,355.79 1,355.79 1,355.79 1,355.79 6.7K
14:56 1,356.13 1,356.13 1,356.13 1,356.13 18.6K
14:57 1,356.05 1,356.05 1,356.05 1,356.05 13.2K
14:58 1,355.69 1,355.69 1,355.69 1,355.69 7.4K
14:59 1,355.53 1,355.53 1,355.53 1,355.53 15.3K
15:00 1,355.35 1,355.35 1,355.35 1,355.35 15.9K
15:01 1,355.71 1,355.71 1,355.71 1,355.71 13.8K
15:02 1,355.82 1,355.82 1,355.82 1,355.82 11.0K
15:03 1,355.67 1,355.67 1,355.67 1,355.67 15.1K
15:04 1,355.58 1,355.58 1,355.58 1,355.58 8.2K
15:05 1,356.40 1,356.40 1,356.40 1,356.40 37.5K
15:06 1,356.34 1,356.34 1,356.34 1,356.34 9.6K
15:07 1,355.87 1,355.87 1,355.87 1,355.87 10.1K
15:08 1,355.90 1,355.90 1,355.90 1,355.90 4.6K
15:09 1,355.97 1,355.97 1,355.97 1,355.97 9.1K
15:10 1,355.16 1,355.16 1,355.16 1,355.16 14.8K
15:11 1,355.36 1,355.36 1,355.36 1,355.36 28.3K
15:12 1,356.23 1,356.23 1,356.23 1,356.23 14.8K
15:13 1,355.86 1,355.86 1,355.86 1,355.86 7.3K
15:14 1,355.39 1,355.39 1,355.39 1,355.39 16.2K
15:15 1,355.61 1,355.61 1,355.61 1,355.61 16.1K
15:16 1,355.51 1,355.51 1,355.51 1,355.51 5.3K
15:17 1,355.63 1,355.63 1,355.63 1,355.63 7.1K
15:18 1,356.15 1,356.15 1,356.15 1,356.15 8.6K
15:19 1,356.11 1,356.11 1,356.11 1,356.11 10.2K
15:20 1,356.21 1,356.21 1,356.21 1,356.21 13.1K
15:21 1,356.38 1,356.38 1,356.38 1,356.38 13.7K
15:22 1,356.08 1,356.08 1,356.08 1,356.08 7.8K
15:23 1,356.14 1,356.14 1,356.14 1,356.14 9.7K
15:24 1,356.00 1,356.00 1,356.00 1,356.00 11.0K
15:25 1,356.12 1,356.12 1,356.12 1,356.12 17.4K
15:26 1,356.39 1,356.39 1,356.39 1,356.39 17.9K
15:27 1,355.51 1,355.51 1,355.51 1,355.51 24.0K
15:28 1,355.66 1,355.66 1,355.66 1,355.66 13.2K
15:29 1,355.66 1,355.66 1,355.66 1,355.66 10.4K
15:30 1,355.17 1,355.17 1,355.17 1,355.17 36.0K
15:31 1,352.77 1,352.77 1,352.77 1,352.77 169.0K
15:32 1,352.46 1,352.46 1,352.46 1,352.46 47.4K
15:33 1,350.38 1,350.38 1,350.38 1,350.38 97.7K
15:34 1,351.22 1,351.22 1,351.22 1,351.22 22.8K
15:35 1,351.32 1,351.32 1,351.32 1,351.32 44.2K
15:36 1,351.96 1,351.96 1,351.96 1,351.96 29.9K
15:37 1,351.63 1,351.63 1,351.63 1,351.63 27.7K
15:38 1,351.90 1,351.90 1,351.90 1,351.90 21.8K
15:39 1,351.73 1,351.73 1,351.73 1,351.73 53.6K
15:40 1,351.34 1,351.34 1,351.34 1,351.34 25.2K
15:41 1,351.40 1,351.40 1,351.40 1,351.40 402.5K
15:42 1,352.02 1,352.02 1,352.02 1,352.02 27.3K
15:43 1,352.95 1,352.95 1,352.95 1,352.95 11.6K
15:44 1,353.26 1,353.26 1,353.26 1,353.26 25.0K
15:45 1,353.49 1,353.49 1,353.49 1,353.49 159.0K
15:46 1,354.36 1,354.36 1,354.36 1,354.36 23.7K
15:47 1,354.74 1,354.74 1,354.74 1,354.74 29.6K
15:48 1,354.62 1,354.62 1,354.62 1,354.62 26.6K
15:49 1,354.75 1,354.75 1,354.75 1,354.75 47.6K
15:50 1,354.85 1,354.85 1,354.85 1,354.85 17.8K
15:51 1,355.03 1,355.03 1,355.03 1,355.03 86.6K
15:52 1,354.89 1,354.89 1,354.89 1,354.89 53.6K
15:53 1,355.12 1,355.12 1,355.12 1,355.12 21.2K
15:54 1,355.72 1,355.72 1,355.72 1,355.72 36.8K
15:55 1,356.65 1,356.65 1,356.65 1,356.65 31.6K
15:56 1,357.04 1,357.04 1,357.04 1,357.04 67.0K
15:57 1,356.77 1,356.77 1,356.77 1,356.77 58.9K
15:58 1,357.14 1,357.14 1,357.14 1,357.14 16.7K
15:59 1,356.28 1,356.28 1,356.28 1,356.28 28.5K
16:00 1,356.00 1,356.00 1,356.00 1,356.00 32.1K
16:01 1,356.03 1,356.03 1,356.03 1,356.03 51.3K
16:02 1,356.23 1,356.23 1,356.23 1,356.23 27.0K
16:03 1,357.13 1,357.13 1,357.13 1,357.13 14.1K
16:04 1,357.20 1,357.20 1,357.20 1,357.20 20.5K
16:05 1,356.53 1,356.53 1,356.53 1,356.53 42.9K
16:06 1,356.06 1,356.06 1,356.06 1,356.06 27.9K
16:07 1,355.52 1,355.52 1,355.52 1,355.52 18.2K
16:08 1,355.77 1,355.77 1,355.77 1,355.77 21.4K
16:09 1,356.36 1,356.36 1,356.36 1,356.36 73.9K
16:10 1,356.35 1,356.35 1,356.35 1,356.35 23.1K
16:11 1,356.64 1,356.64 1,356.64 1,356.64 43.2K
16:12 1,356.81 1,356.81 1,356.81 1,356.81 31.6K
16:13 1,357.21 1,357.21 1,357.21 1,357.21 17.9K
16:14 1,356.55 1,356.55 1,356.55 1,356.55 25.8K
16:15 1,355.40 1,355.40 1,355.40 1,355.40 72.1K
16:16 1,354.40 1,354.40 1,354.40 1,354.40 14.9K
16:17 1,354.40 1,354.40 1,354.40 1,354.40 17.2K
16:18 1,354.03 1,354.03 1,354.03 1,354.03 56.1K
16:19 1,354.35 1,354.35 1,354.35 1,354.35 25.5K
16:20 1,353.93 1,353.93 1,353.93 1,353.93 31.3K
16:21 1,354.67 1,354.67 1,354.67 1,354.67 22.5K
16:22 1,354.75 1,354.75 1,354.75 1,354.75 40.3K
16:23 1,353.82 1,353.82 1,353.82 1,353.82 25.4K
16:24 1,352.97 1,352.97 1,352.97 1,352.97 15.7K
16:25 1,353.92 1,353.92 1,353.92 1,353.92 25.2K
16:26 1,353.76 1,353.76 1,353.76 1,353.76 35.8K
16:27 1,353.87 1,353.87 1,353.87 1,353.87 26.4K
16:28 1,353.53 1,353.53 1,353.53 1,353.53 22.0K
16:29 1,352.99 1,352.99 1,352.99 1,352.99 28.3K
16:30 1,353.21 1,353.21 1,353.21 1,353.21 42.4K
16:31 1,353.26 1,353.26 1,353.26 1,353.26 29.5K
16:32 1,353.11 1,353.11 1,353.11 1,353.11 35.8K
16:33 1,353.22 1,353.22 1,353.22 1,353.22 10.7K
16:34 1,353.92 1,353.92 1,353.92 1,353.92 16.2K
16:35 1,354.09 1,354.09 1,354.09 1,354.09 10.7K
16:36 1,354.14 1,354.14 1,354.14 1,354.14 13.9K
16:37 1,354.72 1,354.72 1,354.72 1,354.72 36.9K
16:38 1,356.08 1,356.08 1,356.08 1,356.08 59.5K
16:39 1,356.36 1,356.36 1,356.36 1,356.36 51.7K
16:40 1,355.56 1,355.56 1,355.56 1,355.56 34.3K
16:41 1,355.25 1,355.25 1,355.25 1,355.25 144.1K
16:42 1,355.28 1,355.28 1,355.28 1,355.28 7.9K
16:43 1,355.78 1,355.78 1,355.78 1,355.78 20.2K
16:44 1,355.68 1,355.68 1,355.68 1,355.68 20.9K
16:45 1,356.05 1,356.05 1,356.05 1,356.05 18.5K
16:46 1,356.09 1,356.09 1,356.09 1,356.09 59.3K
16:47 1,356.11 1,356.11 1,356.11 1,356.11 16.0K
16:48 1,356.18 1,356.18 1,356.18 1,356.18 42.0K
16:49 1,355.56 1,355.56 1,355.56 1,355.56 29.7K
16:50 1,355.56 1,355.56 1,355.56 1,355.56 22.0K
16:51 1,354.70 1,354.70 1,354.70 1,354.70 30.2K
16:52 1,354.09 1,354.09 1,354.09 1,354.09 28.2K
16:53 1,354.43 1,354.43 1,354.43 1,354.43 53.8K
16:54 1,355.06 1,355.06 1,355.06 1,355.06 79.5K
16:55 1,355.53 1,355.53 1,355.53 1,355.53 38.9K
16:59 1,357.76 1,357.76 1,357.76 1,357.76 5,411.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし