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 1,362.69 1,362.69 1,362.69 1,362.69 1,079.2K
09:02 1,361.57 1,361.57 1,361.57 1,361.57 114.3K
09:03 1,362.62 1,362.62 1,362.62 1,362.62 145.2K
09:04 1,363.13 1,363.13 1,363.13 1,363.13 76.9K
09:05 1,361.70 1,361.70 1,361.70 1,361.70 108.2K
09:06 1,361.05 1,361.05 1,361.05 1,361.05 60.9K
09:07 1,361.66 1,361.66 1,361.66 1,361.66 68.0K
09:08 1,360.05 1,360.05 1,360.05 1,360.05 281.6K
09:09 1,359.96 1,359.96 1,359.96 1,359.96 73.4K
09:10 1,359.11 1,359.11 1,359.11 1,359.11 65.7K
09:11 1,359.14 1,359.14 1,359.14 1,359.14 129.8K
09:12 1,358.29 1,358.29 1,358.29 1,358.29 40.5K
09:13 1,357.41 1,357.41 1,357.41 1,357.41 46.5K
09:14 1,357.29 1,357.29 1,357.29 1,357.29 103.2K
09:15 1,357.64 1,357.64 1,357.64 1,357.64 46.2K
09:16 1,356.95 1,356.95 1,356.95 1,356.95 52.1K
09:17 1,356.63 1,356.63 1,356.63 1,356.63 84.3K
09:18 1,356.95 1,356.95 1,356.95 1,356.95 113.7K
09:19 1,356.77 1,356.77 1,356.77 1,356.77 35.1K
09:20 1,357.18 1,357.18 1,357.18 1,357.18 29.1K
09:21 1,356.22 1,356.22 1,356.22 1,356.22 39.2K
09:22 1,355.95 1,355.95 1,355.95 1,355.95 19.0K
09:23 1,357.22 1,357.22 1,357.22 1,357.22 26.9K
09:24 1,357.75 1,357.75 1,357.75 1,357.75 23.3K
09:25 1,358.93 1,358.93 1,358.93 1,358.93 34.2K
09:26 1,359.86 1,359.86 1,359.86 1,359.86 26.9K
09:27 1,360.04 1,360.04 1,360.04 1,360.04 40.0K
09:28 1,358.22 1,358.22 1,358.22 1,358.22 34.3K
09:29 1,358.58 1,358.58 1,358.58 1,358.58 46.3K
09:30 1,358.76 1,358.76 1,358.76 1,358.76 14.4K
09:31 1,358.86 1,358.86 1,358.86 1,358.86 35.2K
09:32 1,359.06 1,359.06 1,359.06 1,359.06 12.6K
09:33 1,358.52 1,358.52 1,358.52 1,358.52 20.3K
09:34 1,359.10 1,359.10 1,359.10 1,359.10 18.6K
09:35 1,358.38 1,358.38 1,358.38 1,358.38 16.9K
09:36 1,357.95 1,357.95 1,357.95 1,357.95 60.4K
09:37 1,358.32 1,358.32 1,358.32 1,358.32 40.9K
09:38 1,358.25 1,358.25 1,358.25 1,358.25 23.3K
09:39 1,358.28 1,358.28 1,358.28 1,358.28 13.9K
09:40 1,358.36 1,358.36 1,358.36 1,358.36 63.4K
09:41 1,357.83 1,357.83 1,357.83 1,357.83 31.2K
09:42 1,358.00 1,358.00 1,358.00 1,358.00 55.7K
09:43 1,358.11 1,358.11 1,358.11 1,358.11 30.2K
09:44 1,358.10 1,358.10 1,358.10 1,358.10 18.6K
09:45 1,358.23 1,358.23 1,358.23 1,358.23 90.4K
09:46 1,358.91 1,358.91 1,358.91 1,358.91 35.8K
09:47 1,359.21 1,359.21 1,359.21 1,359.21 25.2K
09:48 1,359.41 1,359.41 1,359.41 1,359.41 30.1K
09:49 1,359.87 1,359.87 1,359.87 1,359.87 21.6K
09:50 1,360.14 1,360.14 1,360.14 1,360.14 24.4K
09:51 1,360.17 1,360.17 1,360.17 1,360.17 17.5K
09:52 1,359.47 1,359.47 1,359.47 1,359.47 27.9K
09:53 1,359.65 1,359.65 1,359.65 1,359.65 35.4K
09:54 1,359.66 1,359.66 1,359.66 1,359.66 20.2K
09:55 1,360.00 1,360.00 1,360.00 1,360.00 25.4K
09:56 1,360.12 1,360.12 1,360.12 1,360.12 61.1K
09:57 1,359.90 1,359.90 1,359.90 1,359.90 32.7K
09:58 1,359.67 1,359.67 1,359.67 1,359.67 11.9K
09:59 1,359.91 1,359.91 1,359.91 1,359.91 73.0K
10:00 1,359.88 1,359.88 1,359.88 1,359.88 35.9K
10:01 1,359.42 1,359.42 1,359.42 1,359.42 21.3K
10:02 1,359.95 1,359.95 1,359.95 1,359.95 35.5K
10:03 1,360.88 1,360.88 1,360.88 1,360.88 9.8K
10:04 1,361.08 1,361.08 1,361.08 1,361.08 28.8K
10:05 1,361.37 1,361.37 1,361.37 1,361.37 7.7K
10:06 1,361.81 1,361.81 1,361.81 1,361.81 24.5K
10:07 1,362.89 1,362.89 1,362.89 1,362.89 26.7K
10:08 1,362.82 1,362.82 1,362.82 1,362.82 15.9K
10:09 1,362.93 1,362.93 1,362.93 1,362.93 31.0K
10:10 1,363.01 1,363.01 1,363.01 1,363.01 24.1K
10:11 1,363.63 1,363.63 1,363.63 1,363.63 17.5K
10:12 1,364.68 1,364.68 1,364.68 1,364.68 38.4K
10:13 1,364.07 1,364.07 1,364.07 1,364.07 22.7K
10:14 1,363.90 1,363.90 1,363.90 1,363.90 9.0K
10:15 1,363.78 1,363.78 1,363.78 1,363.78 17.0K
10:16 1,364.45 1,364.45 1,364.45 1,364.45 17.3K
10:17 1,364.77 1,364.77 1,364.77 1,364.77 42.8K
10:18 1,364.78 1,364.78 1,364.78 1,364.78 56.3K
10:19 1,364.73 1,364.73 1,364.73 1,364.73 12.6K
10:20 1,364.77 1,364.77 1,364.77 1,364.77 35.8K
10:21 1,365.14 1,365.14 1,365.14 1,365.14 23.2K
10:22 1,364.81 1,364.81 1,364.81 1,364.81 13.0K
10:23 1,364.39 1,364.39 1,364.39 1,364.39 26.4K
10:24 1,364.50 1,364.50 1,364.50 1,364.50 14.2K
10:25 1,366.07 1,366.07 1,366.07 1,366.07 28.0K
10:26 1,365.48 1,365.48 1,365.48 1,365.48 28.1K
10:27 1,365.38 1,365.38 1,365.38 1,365.38 28.7K
10:28 1,365.79 1,365.79 1,365.79 1,365.79 75.3K
10:29 1,366.14 1,366.14 1,366.14 1,366.14 17.8K
10:30 1,365.84 1,365.84 1,365.84 1,365.84 31.5K
10:31 1,365.55 1,365.55 1,365.55 1,365.55 41.8K
10:32 1,365.39 1,365.39 1,365.39 1,365.39 29.9K
10:33 1,365.69 1,365.69 1,365.69 1,365.69 34.5K
10:34 1,366.24 1,366.24 1,366.24 1,366.24 133.6K
10:35 1,366.44 1,366.44 1,366.44 1,366.44 47.7K
10:36 1,366.12 1,366.12 1,366.12 1,366.12 22.2K
10:37 1,365.97 1,365.97 1,365.97 1,365.97 41.7K
10:38 1,366.55 1,366.55 1,366.55 1,366.55 24.8K
10:39 1,367.02 1,367.02 1,367.02 1,367.02 64.2K
10:40 1,366.66 1,366.66 1,366.66 1,366.66 31.7K
10:41 1,366.88 1,366.88 1,366.88 1,366.88 38.2K
10:42 1,367.06 1,367.06 1,367.06 1,367.06 17.9K
10:43 1,366.87 1,366.87 1,366.87 1,366.87 38.0K
10:44 1,367.14 1,367.14 1,367.14 1,367.14 25.5K
10:45 1,367.02 1,367.02 1,367.02 1,367.02 19.8K
10:46 1,367.62 1,367.62 1,367.62 1,367.62 31.0K
10:47 1,368.39 1,368.39 1,368.39 1,368.39 40.7K
10:48 1,368.67 1,368.67 1,368.67 1,368.67 38.1K
10:49 1,368.75 1,368.75 1,368.75 1,368.75 21.1K
10:50 1,368.67 1,368.67 1,368.67 1,368.67 19.2K
10:51 1,368.65 1,368.65 1,368.65 1,368.65 36.6K
10:52 1,368.80 1,368.80 1,368.80 1,368.80 14.5K
10:53 1,368.84 1,368.84 1,368.84 1,368.84 36.7K
10:54 1,369.78 1,369.78 1,369.78 1,369.78 23.5K
10:55 1,369.42 1,369.42 1,369.42 1,369.42 12.0K
10:56 1,369.27 1,369.27 1,369.27 1,369.27 21.7K
10:57 1,369.22 1,369.22 1,369.22 1,369.22 28.7K
10:58 1,368.99 1,368.99 1,368.99 1,368.99 17.9K
10:59 1,369.49 1,369.49 1,369.49 1,369.49 14.1K
11:00 1,369.41 1,369.41 1,369.41 1,369.41 35.8K
11:01 1,369.11 1,369.11 1,369.11 1,369.11 11.8K
11:02 1,368.95 1,368.95 1,368.95 1,368.95 19.5K
11:03 1,368.14 1,368.14 1,368.14 1,368.14 14.6K
11:04 1,368.35 1,368.35 1,368.35 1,368.35 52.4K
11:05 1,367.80 1,367.80 1,367.80 1,367.80 23.5K
11:06 1,367.74 1,367.74 1,367.74 1,367.74 16.8K
11:07 1,366.60 1,366.60 1,366.60 1,366.60 23.4K
11:08 1,366.93 1,366.93 1,366.93 1,366.93 20.5K
11:09 1,367.04 1,367.04 1,367.04 1,367.04 35.2K
11:10 1,366.70 1,366.70 1,366.70 1,366.70 37.3K
11:11 1,367.02 1,367.02 1,367.02 1,367.02 19.3K
11:12 1,366.67 1,366.67 1,366.67 1,366.67 38.0K
11:13 1,366.08 1,366.08 1,366.08 1,366.08 15.2K
11:14 1,365.76 1,365.76 1,365.76 1,365.76 24.2K
11:15 1,365.74 1,365.74 1,365.74 1,365.74 9.9K
11:16 1,365.12 1,365.12 1,365.12 1,365.12 19.8K
11:17 1,365.50 1,365.50 1,365.50 1,365.50 218.4K
11:18 1,364.85 1,364.85 1,364.85 1,364.85 11.8K
11:19 1,365.00 1,365.00 1,365.00 1,365.00 24.8K
11:20 1,365.32 1,365.32 1,365.32 1,365.32 9.1K
11:21 1,365.51 1,365.51 1,365.51 1,365.51 16.2K
11:22 1,365.75 1,365.75 1,365.75 1,365.75 14.2K
11:23 1,365.82 1,365.82 1,365.82 1,365.82 47.6K
11:24 1,365.60 1,365.60 1,365.60 1,365.60 11.2K
11:25 1,365.63 1,365.63 1,365.63 1,365.63 6.9K
11:26 1,366.08 1,366.08 1,366.08 1,366.08 64.3K
11:27 1,365.62 1,365.62 1,365.62 1,365.62 32.3K
11:28 1,366.23 1,366.23 1,366.23 1,366.23 20.1K
11:29 1,366.61 1,366.61 1,366.61 1,366.61 17.4K
11:30 1,367.00 1,367.00 1,367.00 1,367.00 26.1K
11:31 1,367.36 1,367.36 1,367.36 1,367.36 10.4K
11:32 1,367.45 1,367.45 1,367.45 1,367.45 14.6K
11:33 1,366.58 1,366.58 1,366.58 1,366.58 20.6K
11:34 1,366.49 1,366.49 1,366.49 1,366.49 9.0K
11:35 1,366.58 1,366.58 1,366.58 1,366.58 27.5K
11:36 1,366.70 1,366.70 1,366.70 1,366.70 8.6K
11:37 1,366.86 1,366.86 1,366.86 1,366.86 21.7K
11:38 1,367.15 1,367.15 1,367.15 1,367.15 10.2K
11:39 1,367.06 1,367.06 1,367.06 1,367.06 7.7K
11:40 1,367.02 1,367.02 1,367.02 1,367.02 10.6K
11:41 1,366.99 1,366.99 1,366.99 1,366.99 17.5K
11:42 1,366.75 1,366.75 1,366.75 1,366.75 6.9K
11:43 1,366.91 1,366.91 1,366.91 1,366.91 69.7K
11:44 1,366.54 1,366.54 1,366.54 1,366.54 13.5K
11:45 1,366.87 1,366.87 1,366.87 1,366.87 12.5K
11:46 1,367.47 1,367.47 1,367.47 1,367.47 8.8K
11:47 1,367.46 1,367.46 1,367.46 1,367.46 9.9K
11:48 1,367.64 1,367.64 1,367.64 1,367.64 7.6K
11:49 1,367.52 1,367.52 1,367.52 1,367.52 5.9K
11:50 1,367.27 1,367.27 1,367.27 1,367.27 13.6K
11:51 1,367.21 1,367.21 1,367.21 1,367.21 22.1K
11:52 1,367.14 1,367.14 1,367.14 1,367.14 7.2K
11:53 1,367.29 1,367.29 1,367.29 1,367.29 42.9K
11:54 1,366.75 1,366.75 1,366.75 1,366.75 8.6K
11:55 1,366.56 1,366.56 1,366.56 1,366.56 12.0K
11:56 1,366.77 1,366.77 1,366.77 1,366.77 6.8K
11:57 1,366.99 1,366.99 1,366.99 1,366.99 23.5K
11:58 1,367.02 1,367.02 1,367.02 1,367.02 5.5K
11:59 1,367.53 1,367.53 1,367.53 1,367.53 13.0K
12:00 1,367.17 1,367.17 1,367.17 1,367.17 16.3K
12:01 1,367.86 1,367.86 1,367.86 1,367.86 22.5K
12:02 1,368.04 1,368.04 1,368.04 1,368.04 25.6K
12:03 1,368.64 1,368.64 1,368.64 1,368.64 15.4K
12:04 1,368.32 1,368.32 1,368.32 1,368.32 14.5K
12:05 1,367.79 1,367.79 1,367.79 1,367.79 22.9K
12:06 1,367.54 1,367.54 1,367.54 1,367.54 7.9K
12:07 1,367.44 1,367.44 1,367.44 1,367.44 9.9K
12:08 1,367.38 1,367.38 1,367.38 1,367.38 65.3K
12:09 1,367.09 1,367.09 1,367.09 1,367.09 12.1K
12:10 1,365.90 1,365.90 1,365.90 1,365.90 19.6K
12:11 1,366.07 1,366.07 1,366.07 1,366.07 6.5K
12:12 1,365.79 1,365.79 1,365.79 1,365.79 22.9K
12:13 1,365.52 1,365.52 1,365.52 1,365.52 14.0K
12:14 1,365.57 1,365.57 1,365.57 1,365.57 8.5K
12:15 1,365.86 1,365.86 1,365.86 1,365.86 9.7K
12:16 1,365.45 1,365.45 1,365.45 1,365.45 11.3K
12:17 1,365.34 1,365.34 1,365.34 1,365.34 10.9K
12:18 1,365.60 1,365.60 1,365.60 1,365.60 15.3K
12:19 1,365.62 1,365.62 1,365.62 1,365.62 10.7K
12:20 1,365.77 1,365.77 1,365.77 1,365.77 6.4K
12:21 1,365.52 1,365.52 1,365.52 1,365.52 32.2K
12:22 1,365.32 1,365.32 1,365.32 1,365.32 8.0K
12:23 1,365.49 1,365.49 1,365.49 1,365.49 13.0K
12:24 1,365.54 1,365.54 1,365.54 1,365.54 10.2K
12:25 1,365.31 1,365.31 1,365.31 1,365.31 14.5K
12:26 1,365.07 1,365.07 1,365.07 1,365.07 20.0K
12:27 1,365.10 1,365.10 1,365.10 1,365.10 3.5K
12:28 1,365.25 1,365.25 1,365.25 1,365.25 33.5K
12:29 1,365.36 1,365.36 1,365.36 1,365.36 17.2K
12:30 1,365.20 1,365.20 1,365.20 1,365.20 3.6K
12:31 1,364.78 1,364.78 1,364.78 1,364.78 9.7K
12:32 1,365.55 1,365.55 1,365.55 1,365.55 9.0K
12:33 1,365.54 1,365.54 1,365.54 1,365.54 22.4K
12:34 1,365.51 1,365.51 1,365.51 1,365.51 12.7K
12:35 1,365.30 1,365.30 1,365.30 1,365.30 14.4K
12:36 1,365.38 1,365.38 1,365.38 1,365.38 13.0K
12:37 1,365.45 1,365.45 1,365.45 1,365.45 6.1K
12:38 1,365.84 1,365.84 1,365.84 1,365.84 37.4K
12:39 1,365.51 1,365.51 1,365.51 1,365.51 6.9K
12:40 1,365.39 1,365.39 1,365.39 1,365.39 16.3K
12:41 1,365.42 1,365.42 1,365.42 1,365.42 49.5K
12:42 1,365.40 1,365.40 1,365.40 1,365.40 25.2K
12:43 1,365.40 1,365.40 1,365.40 1,365.40 49.5K
12:44 1,365.30 1,365.30 1,365.30 1,365.30 10.7K
12:45 1,365.40 1,365.40 1,365.40 1,365.40 13.4K
12:46 1,365.28 1,365.28 1,365.28 1,365.28 6.2K
12:47 1,365.15 1,365.15 1,365.15 1,365.15 11.5K
12:48 1,365.59 1,365.59 1,365.59 1,365.59 9.1K
12:49 1,365.43 1,365.43 1,365.43 1,365.43 5.3K
12:50 1,365.66 1,365.66 1,365.66 1,365.66 18.7K
12:51 1,365.98 1,365.98 1,365.98 1,365.98 16.3K
12:52 1,366.43 1,366.43 1,366.43 1,366.43 21.9K
12:53 1,366.23 1,366.23 1,366.23 1,366.23 8.5K
12:54 1,366.77 1,366.77 1,366.77 1,366.77 14.0K
12:55 1,367.44 1,367.44 1,367.44 1,367.44 11.4K
12:56 1,367.78 1,367.78 1,367.78 1,367.78 7.9K
12:57 1,367.89 1,367.89 1,367.89 1,367.89 28.7K
12:58 1,367.53 1,367.53 1,367.53 1,367.53 127.8K
12:59 1,367.31 1,367.31 1,367.31 1,367.31 30.7K
13:00 1,367.20 1,367.20 1,367.20 1,367.20 12.5K
13:01 1,367.03 1,367.03 1,367.03 1,367.03 9.2K
13:02 1,366.94 1,366.94 1,366.94 1,366.94 4.8K
13:03 1,366.97 1,366.97 1,366.97 1,366.97 8.0K
13:04 1,366.59 1,366.59 1,366.59 1,366.59 24.8K
13:05 1,366.11 1,366.11 1,366.11 1,366.11 44.0K
13:06 1,366.35 1,366.35 1,366.35 1,366.35 8.6K
13:07 1,366.50 1,366.50 1,366.50 1,366.50 15.1K
13:08 1,366.29 1,366.29 1,366.29 1,366.29 3.2K
13:09 1,366.35 1,366.35 1,366.35 1,366.35 11.5K
13:10 1,366.09 1,366.09 1,366.09 1,366.09 7.7K
13:11 1,366.09 1,366.09 1,366.09 1,366.09 71.6K
13:12 1,366.02 1,366.02 1,366.02 1,366.02 13.7K
13:13 1,365.93 1,365.93 1,365.93 1,365.93 12.8K
13:14 1,365.70 1,365.70 1,365.70 1,365.70 10.4K
13:15 1,365.44 1,365.44 1,365.44 1,365.44 14.4K
13:16 1,365.66 1,365.66 1,365.66 1,365.66 19.5K
13:17 1,365.28 1,365.28 1,365.28 1,365.28 46.7K
13:18 1,365.82 1,365.82 1,365.82 1,365.82 35.3K
13:19 1,365.83 1,365.83 1,365.83 1,365.83 101.4K
13:20 1,365.46 1,365.46 1,365.46 1,365.46 19.5K
13:21 1,365.80 1,365.80 1,365.80 1,365.80 62.0K
13:22 1,365.85 1,365.85 1,365.85 1,365.85 11.5K
13:23 1,365.81 1,365.81 1,365.81 1,365.81 32.7K
13:24 1,365.52 1,365.52 1,365.52 1,365.52 7.5K
13:25 1,365.49 1,365.49 1,365.49 1,365.49 6.8K
13:26 1,365.44 1,365.44 1,365.44 1,365.44 16.4K
13:27 1,365.01 1,365.01 1,365.01 1,365.01 9.1K
13:28 1,365.10 1,365.10 1,365.10 1,365.10 20.7K
13:29 1,364.74 1,364.74 1,364.74 1,364.74 9.9K
13:30 1,364.58 1,364.58 1,364.58 1,364.58 4.6K
13:31 1,364.93 1,364.93 1,364.93 1,364.93 143.8K
13:32 1,365.08 1,365.08 1,365.08 1,365.08 12.1K
13:33 1,365.18 1,365.18 1,365.18 1,365.18 82.3K
13:34 1,365.20 1,365.20 1,365.20 1,365.20 16.4K
13:35 1,365.04 1,365.04 1,365.04 1,365.04 15.8K
13:36 1,365.23 1,365.23 1,365.23 1,365.23 8.9K
13:37 1,365.56 1,365.56 1,365.56 1,365.56 15.1K
13:38 1,365.55 1,365.55 1,365.55 1,365.55 9.7K
13:39 1,365.04 1,365.04 1,365.04 1,365.04 24.8K
13:40 1,365.44 1,365.44 1,365.44 1,365.44 7.2K
13:41 1,365.49 1,365.49 1,365.49 1,365.49 9.2K
13:42 1,365.85 1,365.85 1,365.85 1,365.85 8.2K
13:43 1,365.73 1,365.73 1,365.73 1,365.73 8.4K
13:44 1,365.69 1,365.69 1,365.69 1,365.69 8.8K
13:45 1,365.80 1,365.80 1,365.80 1,365.80 4.9K
13:46 1,365.75 1,365.75 1,365.75 1,365.75 7.7K
13:47 1,365.43 1,365.43 1,365.43 1,365.43 16.7K
13:48 1,365.77 1,365.77 1,365.77 1,365.77 18.0K
13:49 1,365.96 1,365.96 1,365.96 1,365.96 7.5K
13:50 1,365.80 1,365.80 1,365.80 1,365.80 23.5K
13:51 1,365.73 1,365.73 1,365.73 1,365.73 16.3K
13:52 1,365.59 1,365.59 1,365.59 1,365.59 7.2K
13:53 1,365.92 1,365.92 1,365.92 1,365.92 10.1K
13:54 1,365.89 1,365.89 1,365.89 1,365.89 12.2K
13:55 1,366.06 1,366.06 1,366.06 1,366.06 7.8K
13:56 1,366.50 1,366.50 1,366.50 1,366.50 13.0K
13:57 1,366.41 1,366.41 1,366.41 1,366.41 17.2K
13:58 1,366.65 1,366.65 1,366.65 1,366.65 10.1K
13:59 1,366.92 1,366.92 1,366.92 1,366.92 19.3K
14:00 1,366.35 1,366.35 1,366.35 1,366.35 28.6K
14:01 1,366.16 1,366.16 1,366.16 1,366.16 20.2K
14:02 1,365.80 1,365.80 1,365.80 1,365.80 17.0K
14:03 1,365.00 1,365.00 1,365.00 1,365.00 17.1K
14:04 1,365.57 1,365.57 1,365.57 1,365.57 19.2K
14:05 1,365.20 1,365.20 1,365.20 1,365.20 14.0K
14:06 1,365.56 1,365.56 1,365.56 1,365.56 11.4K
14:07 1,366.29 1,366.29 1,366.29 1,366.29 14.6K
14:08 1,365.95 1,365.95 1,365.95 1,365.95 11.1K
14:09 1,366.10 1,366.10 1,366.10 1,366.10 9.0K
14:10 1,366.09 1,366.09 1,366.09 1,366.09 5.9K
14:11 1,365.76 1,365.76 1,365.76 1,365.76 10.8K
14:12 1,365.49 1,365.49 1,365.49 1,365.49 9.9K
14:13 1,365.91 1,365.91 1,365.91 1,365.91 10.2K
14:14 1,366.45 1,366.45 1,366.45 1,366.45 16.7K
14:15 1,366.49 1,366.49 1,366.49 1,366.49 9.4K
14:16 1,364.32 1,364.32 1,364.32 1,364.32 32.3K
14:17 1,364.01 1,364.01 1,364.01 1,364.01 9.3K
14:18 1,363.71 1,363.71 1,363.71 1,363.71 12.5K
14:19 1,362.40 1,362.40 1,362.40 1,362.40 20.3K
14:20 1,361.82 1,361.82 1,361.82 1,361.82 42.5K
14:21 1,361.85 1,361.85 1,361.85 1,361.85 31.8K
14:22 1,361.98 1,361.98 1,361.98 1,361.98 78.0K
14:23 1,361.94 1,361.94 1,361.94 1,361.94 14.2K
14:24 1,362.30 1,362.30 1,362.30 1,362.30 28.2K
14:25 1,362.68 1,362.68 1,362.68 1,362.68 26.7K
14:26 1,362.19 1,362.19 1,362.19 1,362.19 108.6K
14:27 1,361.35 1,361.35 1,361.35 1,361.35 23.2K
14:28 1,360.85 1,360.85 1,360.85 1,360.85 31.7K
14:29 1,361.22 1,361.22 1,361.22 1,361.22 32.7K
14:30 1,361.29 1,361.29 1,361.29 1,361.29 16.8K
14:31 1,361.35 1,361.35 1,361.35 1,361.35 20.8K
14:32 1,360.93 1,360.93 1,360.93 1,360.93 17.7K
14:33 1,360.26 1,360.26 1,360.26 1,360.26 46.9K
14:34 1,359.57 1,359.57 1,359.57 1,359.57 23.6K
14:35 1,359.39 1,359.39 1,359.39 1,359.39 44.4K
14:36 1,359.54 1,359.54 1,359.54 1,359.54 47.3K
14:37 1,359.71 1,359.71 1,359.71 1,359.71 33.0K
14:38 1,360.01 1,360.01 1,360.01 1,360.01 39.3K
14:39 1,359.88 1,359.88 1,359.88 1,359.88 7.3K
14:40 1,359.50 1,359.50 1,359.50 1,359.50 65.3K
14:41 1,359.02 1,359.02 1,359.02 1,359.02 11.7K
14:42 1,358.90 1,358.90 1,358.90 1,358.90 9.2K
14:43 1,358.93 1,358.93 1,358.93 1,358.93 23.8K
14:44 1,358.64 1,358.64 1,358.64 1,358.64 15.7K
14:45 1,358.53 1,358.53 1,358.53 1,358.53 16.3K
14:46 1,358.58 1,358.58 1,358.58 1,358.58 8.1K
14:47 1,358.55 1,358.55 1,358.55 1,358.55 20.0K
14:48 1,358.67 1,358.67 1,358.67 1,358.67 47.5K
14:49 1,358.15 1,358.15 1,358.15 1,358.15 4.8K
14:50 1,358.28 1,358.28 1,358.28 1,358.28 16.9K
14:51 1,358.42 1,358.42 1,358.42 1,358.42 16.9K
14:52 1,358.25 1,358.25 1,358.25 1,358.25 4.1K
14:53 1,358.51 1,358.51 1,358.51 1,358.51 22.8K
14:54 1,358.39 1,358.39 1,358.39 1,358.39 18.0K
14:55 1,357.38 1,357.38 1,357.38 1,357.38 24.4K
14:56 1,357.91 1,357.91 1,357.91 1,357.91 21.6K
14:57 1,359.23 1,359.23 1,359.23 1,359.23 24.0K
14:58 1,358.86 1,358.86 1,358.86 1,358.86 11.5K
14:59 1,359.13 1,359.13 1,359.13 1,359.13 9.7K
15:00 1,359.11 1,359.11 1,359.11 1,359.11 81.4K
15:01 1,359.46 1,359.46 1,359.46 1,359.46 27.7K
15:02 1,359.63 1,359.63 1,359.63 1,359.63 37.6K
15:03 1,359.45 1,359.45 1,359.45 1,359.45 19.6K
15:04 1,359.65 1,359.65 1,359.65 1,359.65 12.1K
15:05 1,359.91 1,359.91 1,359.91 1,359.91 14.4K
15:06 1,360.32 1,360.32 1,360.32 1,360.32 41.3K
15:07 1,361.12 1,361.12 1,361.12 1,361.12 65.0K
15:08 1,360.79 1,360.79 1,360.79 1,360.79 7.8K
15:09 1,360.66 1,360.66 1,360.66 1,360.66 30.5K
15:10 1,360.12 1,360.12 1,360.12 1,360.12 12.6K
15:11 1,359.70 1,359.70 1,359.70 1,359.70 18.6K
15:12 1,359.63 1,359.63 1,359.63 1,359.63 14.7K
15:13 1,359.53 1,359.53 1,359.53 1,359.53 5.1K
15:14 1,359.60 1,359.60 1,359.60 1,359.60 13.7K
15:15 1,359.56 1,359.56 1,359.56 1,359.56 11.8K
15:16 1,359.16 1,359.16 1,359.16 1,359.16 8.8K
15:17 1,358.86 1,358.86 1,358.86 1,358.86 6.8K
15:18 1,358.34 1,358.34 1,358.34 1,358.34 29.5K
15:19 1,358.39 1,358.39 1,358.39 1,358.39 24.5K
15:20 1,358.49 1,358.49 1,358.49 1,358.49 23.2K
15:21 1,358.29 1,358.29 1,358.29 1,358.29 18.2K
15:22 1,358.08 1,358.08 1,358.08 1,358.08 51.3K
15:23 1,358.00 1,358.00 1,358.00 1,358.00 25.1K
15:24 1,357.88 1,357.88 1,357.88 1,357.88 18.5K
15:25 1,358.17 1,358.17 1,358.17 1,358.17 39.9K
15:26 1,357.82 1,357.82 1,357.82 1,357.82 16.8K
15:27 1,357.94 1,357.94 1,357.94 1,357.94 7.0K
15:28 1,357.77 1,357.77 1,357.77 1,357.77 40.1K
15:29 1,357.90 1,357.90 1,357.90 1,357.90 87.8K
15:30 1,356.36 1,356.36 1,356.36 1,356.36 21.9K
15:31 1,355.57 1,355.57 1,355.57 1,355.57 114.2K
15:32 1,355.51 1,355.51 1,355.51 1,355.51 41.1K
15:33 1,354.62 1,354.62 1,354.62 1,354.62 34.0K
15:34 1,353.33 1,353.33 1,353.33 1,353.33 46.7K
15:35 1,353.68 1,353.68 1,353.68 1,353.68 114.8K
15:36 1,353.74 1,353.74 1,353.74 1,353.74 48.3K
15:37 1,353.36 1,353.36 1,353.36 1,353.36 30.7K
15:38 1,354.48 1,354.48 1,354.48 1,354.48 28.9K
15:39 1,354.93 1,354.93 1,354.93 1,354.93 34.9K
15:40 1,355.93 1,355.93 1,355.93 1,355.93 35.4K
15:41 1,355.72 1,355.72 1,355.72 1,355.72 24.5K
15:42 1,355.86 1,355.86 1,355.86 1,355.86 27.1K
15:43 1,355.34 1,355.34 1,355.34 1,355.34 35.1K
15:44 1,353.62 1,353.62 1,353.62 1,353.62 26.1K
15:45 1,353.49 1,353.49 1,353.49 1,353.49 32.2K
15:46 1,353.41 1,353.41 1,353.41 1,353.41 25.2K
15:47 1,353.69 1,353.69 1,353.69 1,353.69 16.0K
15:48 1,354.60 1,354.60 1,354.60 1,354.60 19.2K
15:49 1,354.02 1,354.02 1,354.02 1,354.02 18.2K
15:50 1,353.44 1,353.44 1,353.44 1,353.44 10.3K
15:51 1,353.87 1,353.87 1,353.87 1,353.87 22.5K
15:52 1,353.38 1,353.38 1,353.38 1,353.38 16.0K
15:53 1,353.24 1,353.24 1,353.24 1,353.24 19.4K
15:54 1,353.28 1,353.28 1,353.28 1,353.28 11.8K
15:55 1,353.49 1,353.49 1,353.49 1,353.49 18.6K
15:56 1,353.86 1,353.86 1,353.86 1,353.86 28.7K
15:57 1,354.20 1,354.20 1,354.20 1,354.20 41.5K
15:58 1,354.41 1,354.41 1,354.41 1,354.41 28.3K
15:59 1,354.63 1,354.63 1,354.63 1,354.63 63.9K
16:00 1,355.39 1,355.39 1,355.39 1,355.39 108.4K
16:01 1,356.50 1,356.50 1,356.50 1,356.50 77.6K
16:02 1,356.53 1,356.53 1,356.53 1,356.53 30.3K
16:03 1,357.22 1,357.22 1,357.22 1,357.22 19.7K
16:04 1,357.22 1,357.22 1,357.22 1,357.22 24.4K
16:05 1,357.93 1,357.93 1,357.93 1,357.93 80.3K
16:06 1,358.55 1,358.55 1,358.55 1,358.55 36.9K
16:07 1,358.74 1,358.74 1,358.74 1,358.74 18.8K
16:08 1,358.70 1,358.70 1,358.70 1,358.70 31.2K
16:09 1,358.61 1,358.61 1,358.61 1,358.61 22.4K
16:10 1,357.95 1,357.95 1,357.95 1,357.95 18.5K
16:11 1,357.61 1,357.61 1,357.61 1,357.61 27.2K
16:12 1,358.37 1,358.37 1,358.37 1,358.37 25.6K
16:13 1,357.34 1,357.34 1,357.34 1,357.34 25.4K
16:14 1,357.60 1,357.60 1,357.60 1,357.60 23.6K
16:15 1,358.10 1,358.10 1,358.10 1,358.10 20.7K
16:16 1,357.18 1,357.18 1,357.18 1,357.18 28.5K
16:17 1,356.77 1,356.77 1,356.77 1,356.77 32.1K
16:18 1,356.89 1,356.89 1,356.89 1,356.89 12.0K
16:19 1,356.44 1,356.44 1,356.44 1,356.44 16.6K
16:20 1,356.87 1,356.87 1,356.87 1,356.87 19.5K
16:21 1,356.63 1,356.63 1,356.63 1,356.63 7.8K
16:22 1,356.88 1,356.88 1,356.88 1,356.88 15.7K
16:23 1,357.07 1,357.07 1,357.07 1,357.07 25.0K
16:24 1,357.76 1,357.76 1,357.76 1,357.76 34.9K
16:25 1,358.10 1,358.10 1,358.10 1,358.10 23.4K
16:26 1,359.82 1,359.82 1,359.82 1,359.82 78.3K
16:27 1,359.18 1,359.18 1,359.18 1,359.18 79.1K
16:28 1,359.97 1,359.97 1,359.97 1,359.97 31.7K
16:29 1,360.85 1,360.85 1,360.85 1,360.85 23.8K
16:30 1,361.18 1,361.18 1,361.18 1,361.18 125.0K
16:31 1,361.04 1,361.04 1,361.04 1,361.04 30.0K
16:32 1,360.73 1,360.73 1,360.73 1,360.73 35.4K
16:33 1,361.18 1,361.18 1,361.18 1,361.18 30.5K
16:34 1,360.96 1,360.96 1,360.96 1,360.96 22.5K
16:35 1,360.87 1,360.87 1,360.87 1,360.87 42.6K
16:36 1,360.68 1,360.68 1,360.68 1,360.68 32.8K
16:37 1,360.31 1,360.31 1,360.31 1,360.31 22.3K
16:38 1,359.99 1,359.99 1,359.99 1,359.99 24.9K
16:39 1,359.74 1,359.74 1,359.74 1,359.74 22.5K
16:40 1,359.49 1,359.49 1,359.49 1,359.49 60.8K
16:41 1,359.44 1,359.44 1,359.44 1,359.44 108.9K
16:42 1,359.53 1,359.53 1,359.53 1,359.53 43.7K
16:43 1,359.53 1,359.53 1,359.53 1,359.53 67.2K
16:44 1,359.86 1,359.86 1,359.86 1,359.86 39.1K
16:45 1,357.69 1,357.69 1,357.69 1,357.69 105.0K
16:46 1,357.15 1,357.15 1,357.15 1,357.15 78.4K
16:47 1,356.98 1,356.98 1,356.98 1,356.98 42.7K
16:48 1,357.24 1,357.24 1,357.24 1,357.24 51.2K
16:49 1,357.36 1,357.36 1,357.36 1,357.36 55.9K
16:50 1,357.17 1,357.17 1,357.17 1,357.17 33.3K
16:51 1,357.97 1,357.97 1,357.97 1,357.97 41.6K
16:52 1,357.54 1,357.54 1,357.54 1,357.54 52.0K
16:53 1,357.82 1,357.82 1,357.82 1,357.82 47.7K
16:54 1,358.12 1,358.12 1,358.12 1,358.12 34.7K
16:55 1,357.85 1,357.85 1,357.85 1,357.85 68.5K
16:59 1,359.08 1,359.08 1,359.08 1,359.08 6,860.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし