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
09:01 1,364.36 1,364.36 1,364.36 1,364.36 843.1K
09:02 1,363.63 1,363.63 1,363.63 1,363.63 85.3K
09:03 1,363.34 1,363.34 1,363.34 1,363.34 95.3K
09:04 1,362.42 1,362.42 1,362.42 1,362.42 188.1K
09:05 1,363.26 1,363.26 1,363.26 1,363.26 64.4K
09:06 1,362.02 1,362.02 1,362.02 1,362.02 45.4K
09:07 1,361.17 1,361.17 1,361.17 1,361.17 43.6K
09:08 1,361.83 1,361.83 1,361.83 1,361.83 41.4K
09:09 1,361.88 1,361.88 1,361.88 1,361.88 35.7K
09:10 1,363.34 1,363.34 1,363.34 1,363.34 65.2K
09:11 1,364.27 1,364.27 1,364.27 1,364.27 35.2K
09:12 1,365.02 1,365.02 1,365.02 1,365.02 40.7K
09:13 1,364.62 1,364.62 1,364.62 1,364.62 45.8K
09:14 1,365.15 1,365.15 1,365.15 1,365.15 47.6K
09:15 1,365.15 1,365.15 1,365.15 1,365.15 62.7K
09:16 1,364.45 1,364.45 1,364.45 1,364.45 65.7K
09:17 1,363.29 1,363.29 1,363.29 1,363.29 202.8K
09:18 1,362.52 1,362.52 1,362.52 1,362.52 22.2K
09:19 1,362.29 1,362.29 1,362.29 1,362.29 40.6K
09:20 1,361.86 1,361.86 1,361.86 1,361.86 27.9K
09:21 1,361.95 1,361.95 1,361.95 1,361.95 76.0K
09:22 1,361.43 1,361.43 1,361.43 1,361.43 30.2K
09:23 1,361.36 1,361.36 1,361.36 1,361.36 45.3K
09:24 1,360.76 1,360.76 1,360.76 1,360.76 23.2K
09:25 1,359.85 1,359.85 1,359.85 1,359.85 34.0K
09:26 1,358.61 1,358.61 1,358.61 1,358.61 64.4K
09:27 1,358.17 1,358.17 1,358.17 1,358.17 46.9K
09:28 1,358.89 1,358.89 1,358.89 1,358.89 21.0K
09:29 1,358.47 1,358.47 1,358.47 1,358.47 139.1K
09:30 1,358.25 1,358.25 1,358.25 1,358.25 31.9K
09:31 1,357.77 1,357.77 1,357.77 1,357.77 22.4K
09:32 1,357.62 1,357.62 1,357.62 1,357.62 34.1K
09:33 1,357.92 1,357.92 1,357.92 1,357.92 35.5K
09:34 1,358.64 1,358.64 1,358.64 1,358.64 22.0K
09:35 1,359.38 1,359.38 1,359.38 1,359.38 48.4K
09:36 1,359.23 1,359.23 1,359.23 1,359.23 48.4K
09:37 1,358.97 1,358.97 1,358.97 1,358.97 25.3K
09:38 1,360.44 1,360.44 1,360.44 1,360.44 33.1K
09:39 1,359.72 1,359.72 1,359.72 1,359.72 21.7K
09:40 1,358.26 1,358.26 1,358.26 1,358.26 16.7K
09:41 1,358.87 1,358.87 1,358.87 1,358.87 106.9K
09:42 1,358.74 1,358.74 1,358.74 1,358.74 40.1K
09:43 1,357.87 1,357.87 1,357.87 1,357.87 50.3K
09:44 1,358.20 1,358.20 1,358.20 1,358.20 43.8K
09:45 1,358.25 1,358.25 1,358.25 1,358.25 26.4K
09:46 1,358.14 1,358.14 1,358.14 1,358.14 19.4K
09:47 1,358.14 1,358.14 1,358.14 1,358.14 9.9K
09:48 1,358.28 1,358.28 1,358.28 1,358.28 40.4K
09:49 1,359.08 1,359.08 1,359.08 1,359.08 13.3K
09:50 1,358.01 1,358.01 1,358.01 1,358.01 22.6K
09:51 1,357.49 1,357.49 1,357.49 1,357.49 33.9K
09:52 1,357.14 1,357.14 1,357.14 1,357.14 28.4K
09:53 1,357.58 1,357.58 1,357.58 1,357.58 17.9K
09:54 1,357.95 1,357.95 1,357.95 1,357.95 28.4K
09:55 1,358.07 1,358.07 1,358.07 1,358.07 36.4K
09:56 1,358.39 1,358.39 1,358.39 1,358.39 30.0K
09:57 1,358.56 1,358.56 1,358.56 1,358.56 16.3K
09:58 1,358.27 1,358.27 1,358.27 1,358.27 12.2K
09:59 1,358.47 1,358.47 1,358.47 1,358.47 9.2K
10:00 1,361.19 1,361.19 1,361.19 1,361.19 151.4K
10:01 1,360.55 1,360.55 1,360.55 1,360.55 44.4K
10:02 1,360.01 1,360.01 1,360.01 1,360.01 40.1K
10:03 1,360.88 1,360.88 1,360.88 1,360.88 23.2K
10:04 1,361.24 1,361.24 1,361.24 1,361.24 33.2K
10:05 1,361.23 1,361.23 1,361.23 1,361.23 13.1K
10:06 1,360.84 1,360.84 1,360.84 1,360.84 36.2K
10:07 1,360.74 1,360.74 1,360.74 1,360.74 45.5K
10:08 1,360.69 1,360.69 1,360.69 1,360.69 16.4K
10:09 1,360.65 1,360.65 1,360.65 1,360.65 15.1K
10:10 1,360.42 1,360.42 1,360.42 1,360.42 7.0K
10:11 1,361.21 1,361.21 1,361.21 1,361.21 19.4K
10:12 1,360.56 1,360.56 1,360.56 1,360.56 13.4K
10:13 1,360.24 1,360.24 1,360.24 1,360.24 12.3K
10:14 1,360.76 1,360.76 1,360.76 1,360.76 13.4K
10:15 1,361.43 1,361.43 1,361.43 1,361.43 25.1K
10:16 1,361.51 1,361.51 1,361.51 1,361.51 18.7K
10:17 1,361.46 1,361.46 1,361.46 1,361.46 10.5K
10:18 1,361.25 1,361.25 1,361.25 1,361.25 24.4K
10:19 1,361.36 1,361.36 1,361.36 1,361.36 10.4K
10:20 1,360.95 1,360.95 1,360.95 1,360.95 10.6K
10:21 1,359.99 1,359.99 1,359.99 1,359.99 18.2K
10:22 1,359.01 1,359.01 1,359.01 1,359.01 10.4K
10:23 1,359.21 1,359.21 1,359.21 1,359.21 26.7K
10:24 1,359.38 1,359.38 1,359.38 1,359.38 26.7K
10:25 1,359.19 1,359.19 1,359.19 1,359.19 39.8K
10:26 1,358.64 1,358.64 1,358.64 1,358.64 15.5K
10:27 1,358.76 1,358.76 1,358.76 1,358.76 67.9K
10:28 1,359.65 1,359.65 1,359.65 1,359.65 31.6K
10:29 1,359.90 1,359.90 1,359.90 1,359.90 18.0K
10:30 1,359.77 1,359.77 1,359.77 1,359.77 12.9K
10:31 1,359.73 1,359.73 1,359.73 1,359.73 17.0K
10:32 1,359.99 1,359.99 1,359.99 1,359.99 12.1K
10:33 1,359.16 1,359.16 1,359.16 1,359.16 10.3K
10:34 1,359.13 1,359.13 1,359.13 1,359.13 16.8K
10:35 1,358.65 1,358.65 1,358.65 1,358.65 15.2K
10:36 1,359.13 1,359.13 1,359.13 1,359.13 19.1K
10:37 1,359.09 1,359.09 1,359.09 1,359.09 11.5K
10:38 1,359.43 1,359.43 1,359.43 1,359.43 8.0K
10:39 1,359.61 1,359.61 1,359.61 1,359.61 14.5K
10:40 1,359.62 1,359.62 1,359.62 1,359.62 11.5K
10:41 1,359.77 1,359.77 1,359.77 1,359.77 12.1K
10:42 1,360.05 1,360.05 1,360.05 1,360.05 14.5K
10:43 1,359.65 1,359.65 1,359.65 1,359.65 10.0K
10:44 1,359.45 1,359.45 1,359.45 1,359.45 18.6K
10:45 1,359.21 1,359.21 1,359.21 1,359.21 21.4K
10:46 1,359.22 1,359.22 1,359.22 1,359.22 25.1K
10:47 1,358.51 1,358.51 1,358.51 1,358.51 21.8K
10:48 1,358.40 1,358.40 1,358.40 1,358.40 7.6K
10:49 1,358.34 1,358.34 1,358.34 1,358.34 13.7K
10:50 1,358.38 1,358.38 1,358.38 1,358.38 7.8K
10:51 1,358.02 1,358.02 1,358.02 1,358.02 42.5K
10:52 1,358.29 1,358.29 1,358.29 1,358.29 218.8K
10:53 1,357.72 1,357.72 1,357.72 1,357.72 10.5K
10:54 1,357.15 1,357.15 1,357.15 1,357.15 26.3K
10:55 1,357.17 1,357.17 1,357.17 1,357.17 6.8K
10:56 1,356.95 1,356.95 1,356.95 1,356.95 9.5K
10:57 1,356.86 1,356.86 1,356.86 1,356.86 11.7K
10:58 1,356.97 1,356.97 1,356.97 1,356.97 24.8K
10:59 1,357.16 1,357.16 1,357.16 1,357.16 7.3K
11:00 1,356.76 1,356.76 1,356.76 1,356.76 21.6K
11:01 1,356.79 1,356.79 1,356.79 1,356.79 14.3K
11:02 1,357.41 1,357.41 1,357.41 1,357.41 20.5K
11:03 1,357.09 1,357.09 1,357.09 1,357.09 14.2K
11:04 1,357.45 1,357.45 1,357.45 1,357.45 6.4K
11:05 1,357.55 1,357.55 1,357.55 1,357.55 18.4K
11:06 1,357.27 1,357.27 1,357.27 1,357.27 14.6K
11:07 1,357.66 1,357.66 1,357.66 1,357.66 17.4K
11:08 1,358.31 1,358.31 1,358.31 1,358.31 46.3K
11:09 1,357.89 1,357.89 1,357.89 1,357.89 23.8K
11:10 1,357.39 1,357.39 1,357.39 1,357.39 31.1K
11:11 1,357.38 1,357.38 1,357.38 1,357.38 30.3K
11:12 1,357.38 1,357.38 1,357.38 1,357.38 11.9K
11:13 1,357.52 1,357.52 1,357.52 1,357.52 8.1K
11:14 1,357.52 1,357.52 1,357.52 1,357.52 21.0K
11:15 1,357.65 1,357.65 1,357.65 1,357.65 11.3K
11:16 1,357.80 1,357.80 1,357.80 1,357.80 8.6K
11:17 1,357.79 1,357.79 1,357.79 1,357.79 13.8K
11:18 1,358.62 1,358.62 1,358.62 1,358.62 14.3K
11:19 1,358.31 1,358.31 1,358.31 1,358.31 11.5K
11:20 1,357.91 1,357.91 1,357.91 1,357.91 5.1K
11:21 1,358.06 1,358.06 1,358.06 1,358.06 8.6K
11:22 1,357.70 1,357.70 1,357.70 1,357.70 4.8K
11:23 1,357.66 1,357.66 1,357.66 1,357.66 6.7K
11:24 1,357.65 1,357.65 1,357.65 1,357.65 6.8K
11:25 1,357.79 1,357.79 1,357.79 1,357.79 5.6K
11:26 1,358.11 1,358.11 1,358.11 1,358.11 6.4K
11:27 1,358.67 1,358.67 1,358.67 1,358.67 21.4K
11:28 1,359.26 1,359.26 1,359.26 1,359.26 12.7K
11:29 1,360.16 1,360.16 1,360.16 1,360.16 31.9K
11:30 1,360.05 1,360.05 1,360.05 1,360.05 28.8K
11:31 1,359.88 1,359.88 1,359.88 1,359.88 13.7K
11:32 1,359.88 1,359.88 1,359.88 1,359.88 12.8K
11:33 1,359.19 1,359.19 1,359.19 1,359.19 34.2K
11:34 1,359.45 1,359.45 1,359.45 1,359.45 16.7K
11:35 1,359.20 1,359.20 1,359.20 1,359.20 25.9K
11:36 1,359.00 1,359.00 1,359.00 1,359.00 6.8K
11:37 1,359.17 1,359.17 1,359.17 1,359.17 31.9K
11:38 1,359.07 1,359.07 1,359.07 1,359.07 13.4K
11:39 1,359.22 1,359.22 1,359.22 1,359.22 18.8K
11:40 1,359.23 1,359.23 1,359.23 1,359.23 7.7K
11:41 1,359.46 1,359.46 1,359.46 1,359.46 11.8K
11:42 1,359.61 1,359.61 1,359.61 1,359.61 7.4K
11:43 1,359.78 1,359.78 1,359.78 1,359.78 18.3K
11:44 1,359.97 1,359.97 1,359.97 1,359.97 34.5K
11:45 1,359.43 1,359.43 1,359.43 1,359.43 9.7K
11:46 1,359.36 1,359.36 1,359.36 1,359.36 9.8K
11:47 1,358.88 1,358.88 1,358.88 1,358.88 127.9K
11:48 1,359.30 1,359.30 1,359.30 1,359.30 19.6K
11:49 1,359.65 1,359.65 1,359.65 1,359.65 32.9K
11:50 1,359.47 1,359.47 1,359.47 1,359.47 4.2K
11:51 1,359.00 1,359.00 1,359.00 1,359.00 14.3K
11:52 1,358.80 1,358.80 1,358.80 1,358.80 4.8K
11:53 1,358.78 1,358.78 1,358.78 1,358.78 3.2K
11:54 1,358.92 1,358.92 1,358.92 1,358.92 9.8K
11:55 1,358.79 1,358.79 1,358.79 1,358.79 40.1K
11:56 1,358.76 1,358.76 1,358.76 1,358.76 16.7K
11:57 1,358.60 1,358.60 1,358.60 1,358.60 11.3K
11:58 1,358.86 1,358.86 1,358.86 1,358.86 21.5K
11:59 1,358.81 1,358.81 1,358.81 1,358.81 17.5K
12:00 1,358.57 1,358.57 1,358.57 1,358.57 12.8K
12:01 1,358.81 1,358.81 1,358.81 1,358.81 12.7K
12:02 1,358.80 1,358.80 1,358.80 1,358.80 6.1K
12:03 1,358.36 1,358.36 1,358.36 1,358.36 9.0K
12:04 1,358.35 1,358.35 1,358.35 1,358.35 11.2K
12:05 1,357.97 1,357.97 1,357.97 1,357.97 28.3K
12:06 1,357.88 1,357.88 1,357.88 1,357.88 8.6K
12:07 1,357.53 1,357.53 1,357.53 1,357.53 11.2K
12:08 1,357.17 1,357.17 1,357.17 1,357.17 9.7K
12:09 1,357.80 1,357.80 1,357.80 1,357.80 48.7K
12:10 1,357.92 1,357.92 1,357.92 1,357.92 20.9K
12:11 1,358.09 1,358.09 1,358.09 1,358.09 48.1K
12:12 1,358.05 1,358.05 1,358.05 1,358.05 8.1K
12:13 1,358.31 1,358.31 1,358.31 1,358.31 16.2K
12:14 1,358.27 1,358.27 1,358.27 1,358.27 11.3K
12:15 1,358.25 1,358.25 1,358.25 1,358.25 11.8K
12:16 1,358.74 1,358.74 1,358.74 1,358.74 9.0K
12:17 1,359.14 1,359.14 1,359.14 1,359.14 6.4K
12:18 1,358.90 1,358.90 1,358.90 1,358.90 9.0K
12:19 1,358.78 1,358.78 1,358.78 1,358.78 11.1K
12:20 1,358.72 1,358.72 1,358.72 1,358.72 112.3K
12:21 1,358.69 1,358.69 1,358.69 1,358.69 15.7K
12:22 1,358.72 1,358.72 1,358.72 1,358.72 16.5K
12:23 1,359.21 1,359.21 1,359.21 1,359.21 9.4K
12:24 1,359.25 1,359.25 1,359.25 1,359.25 6.1K
12:25 1,359.37 1,359.37 1,359.37 1,359.37 8.6K
12:26 1,359.52 1,359.52 1,359.52 1,359.52 5.5K
12:27 1,359.59 1,359.59 1,359.59 1,359.59 7.0K
12:28 1,359.67 1,359.67 1,359.67 1,359.67 5.4K
12:29 1,360.33 1,360.33 1,360.33 1,360.33 14.0K
12:30 1,360.31 1,360.31 1,360.31 1,360.31 23.7K
12:31 1,360.48 1,360.48 1,360.48 1,360.48 15.8K
12:32 1,361.29 1,361.29 1,361.29 1,361.29 21.7K
12:33 1,361.12 1,361.12 1,361.12 1,361.12 29.4K
12:34 1,361.09 1,361.09 1,361.09 1,361.09 26.5K
12:35 1,361.21 1,361.21 1,361.21 1,361.21 11.7K
12:36 1,361.55 1,361.55 1,361.55 1,361.55 22.5K
12:37 1,361.78 1,361.78 1,361.78 1,361.78 32.7K
12:38 1,361.85 1,361.85 1,361.85 1,361.85 16.3K
12:39 1,362.15 1,362.15 1,362.15 1,362.15 14.7K
12:40 1,362.50 1,362.50 1,362.50 1,362.50 14.4K
12:41 1,362.59 1,362.59 1,362.59 1,362.59 5.8K
12:42 1,362.77 1,362.77 1,362.77 1,362.77 41.1K
12:43 1,362.53 1,362.53 1,362.53 1,362.53 13.3K
12:44 1,362.58 1,362.58 1,362.58 1,362.58 12.7K
12:45 1,362.53 1,362.53 1,362.53 1,362.53 29.3K
12:46 1,362.69 1,362.69 1,362.69 1,362.69 278.7K
12:47 1,362.73 1,362.73 1,362.73 1,362.73 13.1K
12:48 1,362.89 1,362.89 1,362.89 1,362.89 43.1K
12:49 1,363.15 1,363.15 1,363.15 1,363.15 44.1K
12:50 1,363.23 1,363.23 1,363.23 1,363.23 8.8K
12:51 1,363.11 1,363.11 1,363.11 1,363.11 233.7K
12:52 1,364.26 1,364.26 1,364.26 1,364.26 18.7K
12:53 1,364.02 1,364.02 1,364.02 1,364.02 22.3K
12:54 1,364.64 1,364.64 1,364.64 1,364.64 9.0K
12:55 1,364.67 1,364.67 1,364.67 1,364.67 6.1K
12:56 1,364.68 1,364.68 1,364.68 1,364.68 6.5K
12:57 1,364.42 1,364.42 1,364.42 1,364.42 23.5K
12:58 1,364.71 1,364.71 1,364.71 1,364.71 7.7K
12:59 1,364.35 1,364.35 1,364.35 1,364.35 8.1K
13:00 1,364.53 1,364.53 1,364.53 1,364.53 22.1K
13:01 1,363.64 1,363.64 1,363.64 1,363.64 19.5K
13:02 1,363.16 1,363.16 1,363.16 1,363.16 16.6K
13:03 1,362.45 1,362.45 1,362.45 1,362.45 22.7K
13:04 1,362.40 1,362.40 1,362.40 1,362.40 9.5K
13:05 1,362.15 1,362.15 1,362.15 1,362.15 19.3K
13:06 1,361.85 1,361.85 1,361.85 1,361.85 4.7K
13:07 1,361.89 1,361.89 1,361.89 1,361.89 8.8K
13:08 1,361.99 1,361.99 1,361.99 1,361.99 5.2K
13:09 1,362.05 1,362.05 1,362.05 1,362.05 14.0K
13:10 1,361.65 1,361.65 1,361.65 1,361.65 14.8K
13:11 1,361.85 1,361.85 1,361.85 1,361.85 18.7K
13:12 1,361.72 1,361.72 1,361.72 1,361.72 4.6K
13:13 1,361.55 1,361.55 1,361.55 1,361.55 12.3K
13:14 1,361.80 1,361.80 1,361.80 1,361.80 14.4K
13:15 1,361.68 1,361.68 1,361.68 1,361.68 5.7K
13:16 1,361.77 1,361.77 1,361.77 1,361.77 5.1K
13:17 1,361.74 1,361.74 1,361.74 1,361.74 1.9K
13:18 1,361.87 1,361.87 1,361.87 1,361.87 2.0K
13:19 1,361.16 1,361.16 1,361.16 1,361.16 7.8K
13:20 1,360.69 1,360.69 1,360.69 1,360.69 47.5K
13:21 1,360.74 1,360.74 1,360.74 1,360.74 11.7K
13:22 1,360.41 1,360.41 1,360.41 1,360.41 18.1K
13:23 1,360.32 1,360.32 1,360.32 1,360.32 32.2K
13:24 1,360.35 1,360.35 1,360.35 1,360.35 9.5K
13:25 1,360.21 1,360.21 1,360.21 1,360.21 15.7K
13:26 1,360.18 1,360.18 1,360.18 1,360.18 5.7K
13:27 1,359.91 1,359.91 1,359.91 1,359.91 8.7K
13:28 1,359.49 1,359.49 1,359.49 1,359.49 5.8K
13:29 1,359.89 1,359.89 1,359.89 1,359.89 37.1K
13:30 1,360.01 1,360.01 1,360.01 1,360.01 11.0K
13:31 1,360.14 1,360.14 1,360.14 1,360.14 15.3K
13:32 1,360.32 1,360.32 1,360.32 1,360.32 2.8K
13:33 1,359.97 1,359.97 1,359.97 1,359.97 436.2K
13:34 1,360.32 1,360.32 1,360.32 1,360.32 6.4K
13:35 1,359.99 1,359.99 1,359.99 1,359.99 13.7K
13:36 1,360.37 1,360.37 1,360.37 1,360.37 40.5K
13:37 1,360.57 1,360.57 1,360.57 1,360.57 12.6K
13:38 1,360.15 1,360.15 1,360.15 1,360.15 5.7K
13:39 1,360.43 1,360.43 1,360.43 1,360.43 56.9K
13:40 1,360.79 1,360.79 1,360.79 1,360.79 12.2K
13:41 1,361.15 1,361.15 1,361.15 1,361.15 13.6K
13:42 1,361.02 1,361.02 1,361.02 1,361.02 4.8K
13:43 1,360.88 1,360.88 1,360.88 1,360.88 33.6K
13:44 1,360.74 1,360.74 1,360.74 1,360.74 14.3K
13:45 1,360.91 1,360.91 1,360.91 1,360.91 11.9K
13:46 1,360.82 1,360.82 1,360.82 1,360.82 10.5K
13:47 1,360.87 1,360.87 1,360.87 1,360.87 5.6K
13:48 1,360.74 1,360.74 1,360.74 1,360.74 10.0K
13:49 1,360.67 1,360.67 1,360.67 1,360.67 11.6K
13:50 1,360.52 1,360.52 1,360.52 1,360.52 67.9K
13:51 1,360.67 1,360.67 1,360.67 1,360.67 3.9K
13:52 1,360.79 1,360.79 1,360.79 1,360.79 7.8K
13:53 1,361.30 1,361.30 1,361.30 1,361.30 17.4K
13:54 1,360.82 1,360.82 1,360.82 1,360.82 9.5K
13:55 1,360.71 1,360.71 1,360.71 1,360.71 13.3K
13:56 1,360.55 1,360.55 1,360.55 1,360.55 5.8K
13:57 1,360.69 1,360.69 1,360.69 1,360.69 3.9K
13:58 1,361.00 1,361.00 1,361.00 1,361.00 96.2K
13:59 1,361.19 1,361.19 1,361.19 1,361.19 12.0K
14:00 1,361.47 1,361.47 1,361.47 1,361.47 5.0K
14:01 1,361.63 1,361.63 1,361.63 1,361.63 4.9K
14:02 1,361.26 1,361.26 1,361.26 1,361.26 40.2K
14:03 1,360.91 1,360.91 1,360.91 1,360.91 16.2K
14:04 1,360.55 1,360.55 1,360.55 1,360.55 13.9K
14:05 1,360.29 1,360.29 1,360.29 1,360.29 11.5K
14:06 1,360.34 1,360.34 1,360.34 1,360.34 16.2K
14:07 1,360.34 1,360.34 1,360.34 1,360.34 14.6K
14:08 1,360.39 1,360.39 1,360.39 1,360.39 44.1K
14:09 1,360.50 1,360.50 1,360.50 1,360.50 8.3K
14:10 1,360.32 1,360.32 1,360.32 1,360.32 27.4K
14:11 1,360.99 1,360.99 1,360.99 1,360.99 24.4K
14:12 1,360.76 1,360.76 1,360.76 1,360.76 29.8K
14:13 1,360.73 1,360.73 1,360.73 1,360.73 6.8K
14:14 1,360.65 1,360.65 1,360.65 1,360.65 6.5K
14:15 1,360.52 1,360.52 1,360.52 1,360.52 53.9K
14:16 1,360.56 1,360.56 1,360.56 1,360.56 15.8K
14:17 1,360.35 1,360.35 1,360.35 1,360.35 127.1K
14:18 1,360.10 1,360.10 1,360.10 1,360.10 54.9K
14:19 1,359.69 1,359.69 1,359.69 1,359.69 10.9K
14:20 1,359.60 1,359.60 1,359.60 1,359.60 184.2K
14:21 1,359.37 1,359.37 1,359.37 1,359.37 57.8K
14:22 1,359.28 1,359.28 1,359.28 1,359.28 10.0K
14:23 1,359.77 1,359.77 1,359.77 1,359.77 10.7K
14:24 1,359.66 1,359.66 1,359.66 1,359.66 19.4K
14:25 1,359.64 1,359.64 1,359.64 1,359.64 6.5K
14:26 1,359.54 1,359.54 1,359.54 1,359.54 29.8K
14:27 1,359.81 1,359.81 1,359.81 1,359.81 15.9K
14:28 1,359.73 1,359.73 1,359.73 1,359.73 15.5K
14:29 1,359.86 1,359.86 1,359.86 1,359.86 10.5K
14:30 1,360.59 1,360.59 1,360.59 1,360.59 17.5K
14:31 1,360.57 1,360.57 1,360.57 1,360.57 9.9K
14:32 1,360.38 1,360.38 1,360.38 1,360.38 5.4K
14:33 1,360.26 1,360.26 1,360.26 1,360.26 7.6K
14:34 1,360.56 1,360.56 1,360.56 1,360.56 9.1K
14:35 1,360.20 1,360.20 1,360.20 1,360.20 6.2K
14:36 1,359.87 1,359.87 1,359.87 1,359.87 11.4K
14:37 1,359.59 1,359.59 1,359.59 1,359.59 20.6K
14:38 1,359.66 1,359.66 1,359.66 1,359.66 21.3K
14:39 1,360.63 1,360.63 1,360.63 1,360.63 14.8K
14:40 1,360.29 1,360.29 1,360.29 1,360.29 10.8K
14:41 1,360.24 1,360.24 1,360.24 1,360.24 12.0K
14:42 1,360.23 1,360.23 1,360.23 1,360.23 12.8K
14:43 1,360.55 1,360.55 1,360.55 1,360.55 9.7K
14:44 1,360.29 1,360.29 1,360.29 1,360.29 28.3K
14:45 1,360.44 1,360.44 1,360.44 1,360.44 11.7K
14:46 1,360.59 1,360.59 1,360.59 1,360.59 10.7K
14:47 1,360.59 1,360.59 1,360.59 1,360.59 25.9K
14:48 1,359.90 1,359.90 1,359.90 1,359.90 14.7K
14:49 1,359.74 1,359.74 1,359.74 1,359.74 7.2K
14:50 1,359.75 1,359.75 1,359.75 1,359.75 6.3K
14:51 1,359.45 1,359.45 1,359.45 1,359.45 21.5K
14:52 1,359.34 1,359.34 1,359.34 1,359.34 5.5K
14:53 1,358.65 1,358.65 1,358.65 1,358.65 13.9K
14:54 1,358.24 1,358.24 1,358.24 1,358.24 22.8K
14:55 1,358.41 1,358.41 1,358.41 1,358.41 3.7K
14:56 1,358.64 1,358.64 1,358.64 1,358.64 13.3K
14:57 1,358.41 1,358.41 1,358.41 1,358.41 41.5K
14:58 1,358.28 1,358.28 1,358.28 1,358.28 12.1K
14:59 1,358.05 1,358.05 1,358.05 1,358.05 24.6K
15:00 1,358.14 1,358.14 1,358.14 1,358.14 34.8K
15:01 1,358.40 1,358.40 1,358.40 1,358.40 14.2K
15:02 1,358.43 1,358.43 1,358.43 1,358.43 18.6K
15:03 1,358.93 1,358.93 1,358.93 1,358.93 6.0K
15:04 1,358.58 1,358.58 1,358.58 1,358.58 6.6K
15:05 1,358.34 1,358.34 1,358.34 1,358.34 12.6K
15:06 1,357.85 1,357.85 1,357.85 1,357.85 35.0K
15:07 1,357.88 1,357.88 1,357.88 1,357.88 10.4K
15:08 1,357.51 1,357.51 1,357.51 1,357.51 20.1K
15:09 1,357.35 1,357.35 1,357.35 1,357.35 14.5K
15:10 1,357.72 1,357.72 1,357.72 1,357.72 16.3K
15:11 1,357.53 1,357.53 1,357.53 1,357.53 10.5K
15:12 1,357.39 1,357.39 1,357.39 1,357.39 7.3K
15:13 1,357.25 1,357.25 1,357.25 1,357.25 53.3K
15:14 1,357.15 1,357.15 1,357.15 1,357.15 18.1K
15:15 1,356.54 1,356.54 1,356.54 1,356.54 23.2K
15:16 1,356.36 1,356.36 1,356.36 1,356.36 10.8K
15:17 1,356.06 1,356.06 1,356.06 1,356.06 7.3K
15:18 1,355.83 1,355.83 1,355.83 1,355.83 25.2K
15:19 1,355.64 1,355.64 1,355.64 1,355.64 11.1K
15:20 1,355.89 1,355.89 1,355.89 1,355.89 18.7K
15:21 1,355.85 1,355.85 1,355.85 1,355.85 13.5K
15:22 1,356.22 1,356.22 1,356.22 1,356.22 26.2K
15:23 1,355.73 1,355.73 1,355.73 1,355.73 30.2K
15:24 1,355.99 1,355.99 1,355.99 1,355.99 233.2K
15:25 1,355.77 1,355.77 1,355.77 1,355.77 28.1K
15:26 1,356.10 1,356.10 1,356.10 1,356.10 7.3K
15:27 1,356.22 1,356.22 1,356.22 1,356.22 14.9K
15:28 1,356.12 1,356.12 1,356.12 1,356.12 17.2K
15:29 1,356.28 1,356.28 1,356.28 1,356.28 18.4K
15:30 1,356.04 1,356.04 1,356.04 1,356.04 33.1K
15:31 1,356.20 1,356.20 1,356.20 1,356.20 90.8K
15:32 1,355.34 1,355.34 1,355.34 1,355.34 0.0K
15:33 1,355.43 1,355.43 1,355.43 1,355.43 0.0K
15:34 1,354.16 1,354.16 1,354.16 1,354.16 7.7K
15:35 1,353.86 1,353.86 1,353.86 1,353.86 168.8K
15:36 1,353.69 1,353.69 1,353.69 1,353.69 26.3K
15:37 1,353.91 1,353.91 1,353.91 1,353.91 22.5K
15:38 1,353.50 1,353.50 1,353.50 1,353.50 37.2K
15:39 1,353.28 1,353.28 1,353.28 1,353.28 34.0K
15:40 1,353.26 1,353.26 1,353.26 1,353.26 35.6K
15:41 1,352.66 1,352.66 1,352.66 1,352.66 22.8K
15:42 1,352.32 1,352.32 1,352.32 1,352.32 14.5K
15:43 1,352.41 1,352.41 1,352.41 1,352.41 41.8K
15:44 1,352.04 1,352.04 1,352.04 1,352.04 22.5K
15:45 1,350.31 1,350.31 1,350.31 1,350.31 26.6K
15:46 1,350.47 1,350.47 1,350.47 1,350.47 68.5K
15:47 1,350.13 1,350.13 1,350.13 1,350.13 35.5K
15:48 1,349.63 1,349.63 1,349.63 1,349.63 61.1K
15:49 1,349.28 1,349.28 1,349.28 1,349.28 48.5K
15:50 1,349.00 1,349.00 1,349.00 1,349.00 42.0K
15:51 1,348.73 1,348.73 1,348.73 1,348.73 42.4K
15:52 1,349.52 1,349.52 1,349.52 1,349.52 33.4K
15:53 1,350.14 1,350.14 1,350.14 1,350.14 41.5K
15:54 1,350.31 1,350.31 1,350.31 1,350.31 21.0K
15:55 1,350.31 1,350.31 1,350.31 1,350.31 24.9K
15:56 1,350.62 1,350.62 1,350.62 1,350.62 19.7K
15:57 1,350.74 1,350.74 1,350.74 1,350.74 47.8K
15:58 1,350.16 1,350.16 1,350.16 1,350.16 50.8K
15:59 1,350.42 1,350.42 1,350.42 1,350.42 26.1K
16:00 1,349.26 1,349.26 1,349.26 1,349.26 155.8K
16:01 1,348.56 1,348.56 1,348.56 1,348.56 88.7K
16:02 1,349.08 1,349.08 1,349.08 1,349.08 34.5K
16:03 1,349.55 1,349.55 1,349.55 1,349.55 38.6K
16:04 1,350.00 1,350.00 1,350.00 1,350.00 22.3K
16:05 1,349.97 1,349.97 1,349.97 1,349.97 20.0K
16:06 1,350.22 1,350.22 1,350.22 1,350.22 27.5K
16:07 1,350.37 1,350.37 1,350.37 1,350.37 38.2K
16:08 1,350.83 1,350.83 1,350.83 1,350.83 14.0K
16:09 1,350.99 1,350.99 1,350.99 1,350.99 21.6K
16:10 1,351.02 1,351.02 1,351.02 1,351.02 15.3K
16:11 1,351.52 1,351.52 1,351.52 1,351.52 16.0K
16:12 1,352.01 1,352.01 1,352.01 1,352.01 20.7K
16:13 1,351.90 1,351.90 1,351.90 1,351.90 42.5K
16:14 1,352.34 1,352.34 1,352.34 1,352.34 33.4K
16:15 1,352.37 1,352.37 1,352.37 1,352.37 12.0K
16:16 1,352.71 1,352.71 1,352.71 1,352.71 17.4K
16:17 1,353.41 1,353.41 1,353.41 1,353.41 22.2K
16:18 1,353.40 1,353.40 1,353.40 1,353.40 27.6K
16:19 1,354.13 1,354.13 1,354.13 1,354.13 11.7K
16:20 1,353.60 1,353.60 1,353.60 1,353.60 28.4K
16:21 1,352.56 1,352.56 1,352.56 1,352.56 30.8K
16:22 1,351.95 1,351.95 1,351.95 1,351.95 22.3K
16:23 1,352.20 1,352.20 1,352.20 1,352.20 15.7K
16:24 1,353.24 1,353.24 1,353.24 1,353.24 34.7K
16:25 1,353.36 1,353.36 1,353.36 1,353.36 10.7K
16:26 1,353.54 1,353.54 1,353.54 1,353.54 29.0K
16:27 1,353.53 1,353.53 1,353.53 1,353.53 11.9K
16:28 1,353.35 1,353.35 1,353.35 1,353.35 24.2K
16:29 1,353.51 1,353.51 1,353.51 1,353.51 12.8K
16:30 1,354.27 1,354.27 1,354.27 1,354.27 22.7K
16:31 1,354.19 1,354.19 1,354.19 1,354.19 24.2K
16:32 1,353.94 1,353.94 1,353.94 1,353.94 11.7K
16:33 1,354.29 1,354.29 1,354.29 1,354.29 22.6K
16:34 1,354.28 1,354.28 1,354.28 1,354.28 21.0K
16:35 1,353.84 1,353.84 1,353.84 1,353.84 31.4K
16:36 1,352.71 1,352.71 1,352.71 1,352.71 21.7K
16:37 1,353.63 1,353.63 1,353.63 1,353.63 14.7K
16:38 1,353.70 1,353.70 1,353.70 1,353.70 18.6K
16:39 1,353.69 1,353.69 1,353.69 1,353.69 22.8K
16:40 1,353.74 1,353.74 1,353.74 1,353.74 16.5K
16:41 1,353.31 1,353.31 1,353.31 1,353.31 14.2K
16:42 1,354.05 1,354.05 1,354.05 1,354.05 26.7K
16:43 1,353.55 1,353.55 1,353.55 1,353.55 19.2K
16:44 1,354.02 1,354.02 1,354.02 1,354.02 86.9K
16:45 1,353.89 1,353.89 1,353.89 1,353.89 24.9K
16:46 1,354.25 1,354.25 1,354.25 1,354.25 24.5K
16:47 1,354.70 1,354.70 1,354.70 1,354.70 29.9K
16:48 1,354.60 1,354.60 1,354.60 1,354.60 41.0K
16:49 1,354.76 1,354.76 1,354.76 1,354.76 44.6K
16:50 1,355.21 1,355.21 1,355.21 1,355.21 16.3K
16:51 1,355.02 1,355.02 1,355.02 1,355.02 49.3K
16:52 1,354.80 1,354.80 1,354.80 1,354.80 34.0K
16:53 1,355.14 1,355.14 1,355.14 1,355.14 27.2K
16:54 1,354.70 1,354.70 1,354.70 1,354.70 37.5K
16:55 1,354.59 1,354.59 1,354.59 1,354.59 41.7K
16:59 1,351.65 1,351.65 1,351.65 1,351.65 10,010.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし