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 1,363.62 1,363.62 1,363.62 1,363.62 377.6K
09:01 1,362.91 1,362.91 1,362.91 1,362.91 77.7K
09:02 1,363.57 1,363.57 1,363.57 1,363.57 42.5K
09:03 1,363.60 1,363.60 1,363.60 1,363.60 42.3K
09:04 1,360.49 1,360.49 1,360.49 1,360.49 53.3K
09:05 1,361.31 1,361.31 1,361.31 1,361.31 38.4K
09:06 1,361.52 1,361.52 1,361.52 1,361.52 62.3K
09:07 1,363.64 1,363.64 1,363.64 1,363.64 27.3K
09:08 1,363.13 1,363.13 1,363.13 1,363.13 28.7K
09:09 1,362.71 1,362.71 1,362.71 1,362.71 44.2K
09:10 1,362.79 1,362.79 1,362.79 1,362.79 48.8K
09:11 1,362.48 1,362.48 1,362.48 1,362.48 21.6K
09:12 1,362.10 1,362.10 1,362.10 1,362.10 47.0K
09:13 1,361.79 1,361.79 1,361.79 1,361.79 18.1K
09:14 1,362.66 1,362.66 1,362.66 1,362.66 31.0K
09:15 1,366.03 1,366.03 1,366.03 1,366.03 59.4K
09:16 1,364.46 1,364.46 1,364.46 1,364.46 41.4K
09:17 1,365.48 1,365.48 1,365.48 1,365.48 24.7K
09:18 1,365.37 1,365.37 1,365.37 1,365.37 23.1K
09:19 1,365.43 1,365.43 1,365.43 1,365.43 19.1K
09:20 1,366.59 1,366.59 1,366.59 1,366.59 36.7K
09:21 1,367.94 1,367.94 1,367.94 1,367.94 30.2K
09:22 1,368.54 1,368.54 1,368.54 1,368.54 25.8K
09:23 1,368.99 1,368.99 1,368.99 1,368.99 21.4K
09:24 1,368.22 1,368.22 1,368.22 1,368.22 28.7K
09:25 1,367.80 1,367.80 1,367.80 1,367.80 17.0K
09:26 1,368.74 1,368.74 1,368.74 1,368.74 17.0K
09:27 1,368.56 1,368.56 1,368.56 1,368.56 30.1K
09:28 1,369.40 1,369.40 1,369.40 1,369.40 44.7K
09:29 1,370.14 1,370.14 1,370.14 1,370.14 30.3K
09:30 1,369.42 1,369.42 1,369.42 1,369.42 21.6K
09:31 1,368.72 1,368.72 1,368.72 1,368.72 16.5K
09:32 1,368.04 1,368.04 1,368.04 1,368.04 14.7K
09:33 1,369.33 1,369.33 1,369.33 1,369.33 35.5K
09:34 1,368.16 1,368.16 1,368.16 1,368.16 90.7K
09:35 1,367.85 1,367.85 1,367.85 1,367.85 25.5K
09:36 1,367.83 1,367.83 1,367.83 1,367.83 8.3K
09:37 1,368.29 1,368.29 1,368.29 1,368.29 24.1K
09:38 1,369.02 1,369.02 1,369.02 1,369.02 12.0K
09:39 1,368.38 1,368.38 1,368.38 1,368.38 22.7K
09:40 1,368.77 1,368.77 1,368.77 1,368.77 22.8K
09:41 1,369.07 1,369.07 1,369.07 1,369.07 11.5K
09:42 1,368.36 1,368.36 1,368.36 1,368.36 19.0K
09:43 1,368.70 1,368.70 1,368.70 1,368.70 27.9K
09:44 1,367.55 1,367.55 1,367.55 1,367.55 83.9K
09:45 1,367.95 1,367.95 1,367.95 1,367.95 60.6K
09:46 1,368.23 1,368.23 1,368.23 1,368.23 32.8K
09:47 1,368.08 1,368.08 1,368.08 1,368.08 8.4K
09:48 1,368.39 1,368.39 1,368.39 1,368.39 79.7K
09:49 1,368.47 1,368.47 1,368.47 1,368.47 16.7K
09:50 1,368.57 1,368.57 1,368.57 1,368.57 15.9K
09:51 1,367.95 1,367.95 1,367.95 1,367.95 8.9K
09:52 1,368.86 1,368.86 1,368.86 1,368.86 94.0K
09:53 1,368.06 1,368.06 1,368.06 1,368.06 8.4K
09:54 1,368.22 1,368.22 1,368.22 1,368.22 26.5K
09:55 1,369.03 1,369.03 1,369.03 1,369.03 26.6K
09:56 1,368.82 1,368.82 1,368.82 1,368.82 17.3K
09:57 1,368.66 1,368.66 1,368.66 1,368.66 63.2K
09:58 1,368.64 1,368.64 1,368.64 1,368.64 46.5K
09:59 1,368.10 1,368.10 1,368.10 1,368.10 24.9K
10:00 1,367.63 1,367.63 1,367.63 1,367.63 17.2K
10:01 1,367.24 1,367.24 1,367.24 1,367.24 13.6K
10:02 1,367.48 1,367.48 1,367.48 1,367.48 25.1K
10:03 1,367.70 1,367.70 1,367.70 1,367.70 29.6K
10:04 1,367.79 1,367.79 1,367.79 1,367.79 22.5K
10:05 1,367.02 1,367.02 1,367.02 1,367.02 21.9K
10:06 1,367.50 1,367.50 1,367.50 1,367.50 11.0K
10:07 1,367.44 1,367.44 1,367.44 1,367.44 121.1K
10:08 1,366.98 1,366.98 1,366.98 1,366.98 10.9K
10:09 1,367.33 1,367.33 1,367.33 1,367.33 19.7K
10:10 1,366.61 1,366.61 1,366.61 1,366.61 25.7K
10:11 1,366.09 1,366.09 1,366.09 1,366.09 44.5K
10:12 1,365.36 1,365.36 1,365.36 1,365.36 17.7K
10:13 1,365.47 1,365.47 1,365.47 1,365.47 46.9K
10:14 1,365.51 1,365.51 1,365.51 1,365.51 20.3K
10:15 1,365.00 1,365.00 1,365.00 1,365.00 10.5K
10:16 1,365.26 1,365.26 1,365.26 1,365.26 16.7K
10:17 1,365.68 1,365.68 1,365.68 1,365.68 13.6K
10:18 1,365.68 1,365.68 1,365.68 1,365.68 9.3K
10:19 1,365.62 1,365.62 1,365.62 1,365.62 8.1K
10:20 1,366.05 1,366.05 1,366.05 1,366.05 20.6K
10:21 1,365.61 1,365.61 1,365.61 1,365.61 15.4K
10:22 1,365.67 1,365.67 1,365.67 1,365.67 21.2K
10:23 1,365.16 1,365.16 1,365.16 1,365.16 12.1K
10:24 1,365.56 1,365.56 1,365.56 1,365.56 97.5K
10:25 1,365.74 1,365.74 1,365.74 1,365.74 15.6K
10:26 1,364.89 1,364.89 1,364.89 1,364.89 6.9K
10:27 1,365.50 1,365.50 1,365.50 1,365.50 17.2K
10:28 1,365.24 1,365.24 1,365.24 1,365.24 12.2K
10:29 1,364.89 1,364.89 1,364.89 1,364.89 27.0K
10:30 1,364.19 1,364.19 1,364.19 1,364.19 12.3K
10:31 1,364.07 1,364.07 1,364.07 1,364.07 10.2K
10:32 1,364.07 1,364.07 1,364.07 1,364.07 11.6K
10:33 1,364.63 1,364.63 1,364.63 1,364.63 8.8K
10:34 1,364.17 1,364.17 1,364.17 1,364.17 14.8K
10:35 1,364.50 1,364.50 1,364.50 1,364.50 15.7K
10:36 1,364.22 1,364.22 1,364.22 1,364.22 94.4K
10:37 1,364.54 1,364.54 1,364.54 1,364.54 21.8K
10:38 1,364.36 1,364.36 1,364.36 1,364.36 13.3K
10:39 1,364.56 1,364.56 1,364.56 1,364.56 32.5K
10:40 1,364.31 1,364.31 1,364.31 1,364.31 26.8K
10:41 1,364.59 1,364.59 1,364.59 1,364.59 16.3K
10:42 1,364.72 1,364.72 1,364.72 1,364.72 20.9K
10:43 1,364.93 1,364.93 1,364.93 1,364.93 30.8K
10:44 1,364.86 1,364.86 1,364.86 1,364.86 16.9K
10:45 1,364.54 1,364.54 1,364.54 1,364.54 97.4K
10:46 1,364.28 1,364.28 1,364.28 1,364.28 15.0K
10:47 1,364.67 1,364.67 1,364.67 1,364.67 23.3K
10:48 1,364.60 1,364.60 1,364.60 1,364.60 29.0K
10:49 1,364.27 1,364.27 1,364.27 1,364.27 11.4K
10:50 1,363.99 1,363.99 1,363.99 1,363.99 17.7K
10:51 1,364.07 1,364.07 1,364.07 1,364.07 4.1K
10:52 1,364.12 1,364.12 1,364.12 1,364.12 15.6K
10:53 1,364.09 1,364.09 1,364.09 1,364.09 8.6K
10:54 1,365.01 1,365.01 1,365.01 1,365.01 14.8K
10:55 1,365.87 1,365.87 1,365.87 1,365.87 30.6K
10:56 1,365.69 1,365.69 1,365.69 1,365.69 32.6K
10:57 1,365.93 1,365.93 1,365.93 1,365.93 9.1K
10:58 1,366.17 1,366.17 1,366.17 1,366.17 12.4K
10:59 1,365.95 1,365.95 1,365.95 1,365.95 41.4K
11:00 1,366.04 1,366.04 1,366.04 1,366.04 8.1K
11:01 1,366.32 1,366.32 1,366.32 1,366.32 9.1K
11:02 1,365.71 1,365.71 1,365.71 1,365.71 16.4K
11:03 1,365.00 1,365.00 1,365.00 1,365.00 14.0K
11:04 1,365.11 1,365.11 1,365.11 1,365.11 4.0K
11:05 1,365.20 1,365.20 1,365.20 1,365.20 6.5K
11:06 1,365.02 1,365.02 1,365.02 1,365.02 13.0K
11:07 1,364.91 1,364.91 1,364.91 1,364.91 28.1K
11:08 1,365.24 1,365.24 1,365.24 1,365.24 16.6K
11:09 1,365.40 1,365.40 1,365.40 1,365.40 11.8K
11:10 1,365.72 1,365.72 1,365.72 1,365.72 10.1K
11:11 1,365.74 1,365.74 1,365.74 1,365.74 23.2K
11:12 1,366.09 1,366.09 1,366.09 1,366.09 22.7K
11:13 1,365.44 1,365.44 1,365.44 1,365.44 11.6K
11:14 1,365.33 1,365.33 1,365.33 1,365.33 15.4K
11:15 1,365.22 1,365.22 1,365.22 1,365.22 10.8K
11:16 1,364.74 1,364.74 1,364.74 1,364.74 27.7K
11:17 1,364.53 1,364.53 1,364.53 1,364.53 26.2K
11:18 1,365.06 1,365.06 1,365.06 1,365.06 11.6K
11:19 1,365.78 1,365.78 1,365.78 1,365.78 15.9K
11:20 1,366.16 1,366.16 1,366.16 1,366.16 22.1K
11:21 1,366.01 1,366.01 1,366.01 1,366.01 8.1K
11:22 1,365.45 1,365.45 1,365.45 1,365.45 9.7K
11:23 1,364.74 1,364.74 1,364.74 1,364.74 13.9K
11:24 1,365.10 1,365.10 1,365.10 1,365.10 4.1K
11:25 1,364.87 1,364.87 1,364.87 1,364.87 6.2K
11:26 1,364.74 1,364.74 1,364.74 1,364.74 17.5K
11:27 1,365.31 1,365.31 1,365.31 1,365.31 19.4K
11:28 1,365.48 1,365.48 1,365.48 1,365.48 24.1K
11:29 1,365.51 1,365.51 1,365.51 1,365.51 9.3K
11:30 1,365.42 1,365.42 1,365.42 1,365.42 7.2K
11:31 1,364.95 1,364.95 1,364.95 1,364.95 17.0K
11:32 1,364.71 1,364.71 1,364.71 1,364.71 14.7K
11:33 1,364.64 1,364.64 1,364.64 1,364.64 9.7K
11:34 1,364.97 1,364.97 1,364.97 1,364.97 34.2K
11:35 1,365.09 1,365.09 1,365.09 1,365.09 22.9K
11:36 1,365.11 1,365.11 1,365.11 1,365.11 12.3K
11:37 1,365.00 1,365.00 1,365.00 1,365.00 7.6K
11:38 1,365.30 1,365.30 1,365.30 1,365.30 9.2K
11:39 1,365.33 1,365.33 1,365.33 1,365.33 11.3K
11:40 1,364.45 1,364.45 1,364.45 1,364.45 11.5K
11:41 1,364.79 1,364.79 1,364.79 1,364.79 6.0K
11:42 1,364.35 1,364.35 1,364.35 1,364.35 9.9K
11:43 1,364.35 1,364.35 1,364.35 1,364.35 16.9K
11:44 1,364.61 1,364.61 1,364.61 1,364.61 31.6K
11:45 1,364.36 1,364.36 1,364.36 1,364.36 7.3K
11:46 1,364.15 1,364.15 1,364.15 1,364.15 8.2K
11:47 1,364.39 1,364.39 1,364.39 1,364.39 3.7K
11:48 1,363.98 1,363.98 1,363.98 1,363.98 4.9K
11:49 1,364.23 1,364.23 1,364.23 1,364.23 4.5K
11:50 1,363.88 1,363.88 1,363.88 1,363.88 13.5K
11:51 1,364.39 1,364.39 1,364.39 1,364.39 11.8K
11:52 1,365.22 1,365.22 1,365.22 1,365.22 9.1K
11:53 1,364.90 1,364.90 1,364.90 1,364.90 5.9K
11:54 1,365.33 1,365.33 1,365.33 1,365.33 5.9K
11:55 1,365.50 1,365.50 1,365.50 1,365.50 9.4K
11:56 1,365.16 1,365.16 1,365.16 1,365.16 4.5K
11:57 1,365.22 1,365.22 1,365.22 1,365.22 3.0K
11:58 1,365.19 1,365.19 1,365.19 1,365.19 3.4K
11:59 1,365.11 1,365.11 1,365.11 1,365.11 5.5K
12:00 1,365.35 1,365.35 1,365.35 1,365.35 29.1K
12:01 1,365.44 1,365.44 1,365.44 1,365.44 9.0K
12:02 1,365.04 1,365.04 1,365.04 1,365.04 30.4K
12:03 1,365.45 1,365.45 1,365.45 1,365.45 13.0K
12:04 1,365.29 1,365.29 1,365.29 1,365.29 22.2K
12:05 1,365.15 1,365.15 1,365.15 1,365.15 3.9K
12:06 1,365.88 1,365.88 1,365.88 1,365.88 12.8K
12:07 1,365.68 1,365.68 1,365.68 1,365.68 5.1K
12:08 1,365.44 1,365.44 1,365.44 1,365.44 15.0K
12:09 1,365.47 1,365.47 1,365.47 1,365.47 5.7K
12:10 1,365.86 1,365.86 1,365.86 1,365.86 6.2K
12:11 1,366.03 1,366.03 1,366.03 1,366.03 16.1K
12:12 1,365.85 1,365.85 1,365.85 1,365.85 105.8K
12:13 1,366.23 1,366.23 1,366.23 1,366.23 6.7K
12:14 1,366.50 1,366.50 1,366.50 1,366.50 11.8K
12:15 1,366.35 1,366.35 1,366.35 1,366.35 15.9K
12:16 1,366.18 1,366.18 1,366.18 1,366.18 25.3K
12:17 1,366.74 1,366.74 1,366.74 1,366.74 2.8K
12:18 1,366.39 1,366.39 1,366.39 1,366.39 58.1K
12:19 1,366.60 1,366.60 1,366.60 1,366.60 15.0K
12:20 1,366.74 1,366.74 1,366.74 1,366.74 4.4K
12:21 1,366.83 1,366.83 1,366.83 1,366.83 9.0K
12:22 1,366.56 1,366.56 1,366.56 1,366.56 13.3K
12:23 1,366.34 1,366.34 1,366.34 1,366.34 8.5K
12:24 1,366.59 1,366.59 1,366.59 1,366.59 10.8K
12:25 1,366.66 1,366.66 1,366.66 1,366.66 19.9K
12:26 1,366.21 1,366.21 1,366.21 1,366.21 38.1K
12:27 1,366.08 1,366.08 1,366.08 1,366.08 12.4K
12:28 1,365.51 1,365.51 1,365.51 1,365.51 15.2K
12:29 1,365.25 1,365.25 1,365.25 1,365.25 11.4K
12:30 1,365.23 1,365.23 1,365.23 1,365.23 12.2K
12:31 1,365.15 1,365.15 1,365.15 1,365.15 9.1K
12:32 1,365.23 1,365.23 1,365.23 1,365.23 14.9K
12:33 1,365.26 1,365.26 1,365.26 1,365.26 6.0K
12:34 1,364.81 1,364.81 1,364.81 1,364.81 6.9K
12:35 1,364.82 1,364.82 1,364.82 1,364.82 15.4K
12:36 1,364.95 1,364.95 1,364.95 1,364.95 6.0K
12:37 1,364.42 1,364.42 1,364.42 1,364.42 23.1K
12:38 1,364.26 1,364.26 1,364.26 1,364.26 13.8K
12:39 1,364.02 1,364.02 1,364.02 1,364.02 7.5K
12:40 1,364.24 1,364.24 1,364.24 1,364.24 11.2K
12:41 1,365.00 1,365.00 1,365.00 1,365.00 8.9K
12:42 1,364.43 1,364.43 1,364.43 1,364.43 9.0K
12:43 1,364.86 1,364.86 1,364.86 1,364.86 15.9K
12:44 1,364.94 1,364.94 1,364.94 1,364.94 2.9K
12:45 1,365.20 1,365.20 1,365.20 1,365.20 2.0K
12:46 1,365.30 1,365.30 1,365.30 1,365.30 2.4K
12:47 1,365.64 1,365.64 1,365.64 1,365.64 6.3K
12:48 1,365.58 1,365.58 1,365.58 1,365.58 5.8K
12:49 1,365.71 1,365.71 1,365.71 1,365.71 7.5K
12:50 1,365.32 1,365.32 1,365.32 1,365.32 7.1K
12:51 1,364.87 1,364.87 1,364.87 1,364.87 8.2K
12:52 1,365.28 1,365.28 1,365.28 1,365.28 4.2K
12:53 1,365.96 1,365.96 1,365.96 1,365.96 14.2K
12:54 1,366.03 1,366.03 1,366.03 1,366.03 5.8K
12:55 1,366.22 1,366.22 1,366.22 1,366.22 3.9K
12:56 1,366.36 1,366.36 1,366.36 1,366.36 7.8K
12:57 1,366.64 1,366.64 1,366.64 1,366.64 16.1K
12:58 1,367.01 1,367.01 1,367.01 1,367.01 14.0K
12:59 1,367.40 1,367.40 1,367.40 1,367.40 19.0K
13:00 1,367.26 1,367.26 1,367.26 1,367.26 37.2K
13:01 1,366.60 1,366.60 1,366.60 1,366.60 113.8K
13:02 1,366.91 1,366.91 1,366.91 1,366.91 321.6K
13:03 1,366.77 1,366.77 1,366.77 1,366.77 2.9K
13:04 1,366.98 1,366.98 1,366.98 1,366.98 4.6K
13:05 1,366.60 1,366.60 1,366.60 1,366.60 5.5K
13:06 1,367.10 1,367.10 1,367.10 1,367.10 9.1K
13:07 1,366.57 1,366.57 1,366.57 1,366.57 18.1K
13:08 1,366.42 1,366.42 1,366.42 1,366.42 4.5K
13:09 1,366.56 1,366.56 1,366.56 1,366.56 17.5K
13:10 1,366.57 1,366.57 1,366.57 1,366.57 6.9K
13:11 1,366.42 1,366.42 1,366.42 1,366.42 15.3K
13:12 1,366.56 1,366.56 1,366.56 1,366.56 4.8K
13:13 1,366.79 1,366.79 1,366.79 1,366.79 2.7K
13:14 1,366.80 1,366.80 1,366.80 1,366.80 6.4K
13:15 1,366.84 1,366.84 1,366.84 1,366.84 51.8K
13:16 1,366.33 1,366.33 1,366.33 1,366.33 20.6K
13:17 1,366.18 1,366.18 1,366.18 1,366.18 8.0K
13:18 1,366.52 1,366.52 1,366.52 1,366.52 17.7K
13:19 1,366.18 1,366.18 1,366.18 1,366.18 15.0K
13:20 1,366.14 1,366.14 1,366.14 1,366.14 8.8K
13:21 1,366.58 1,366.58 1,366.58 1,366.58 10.5K
13:22 1,366.59 1,366.59 1,366.59 1,366.59 9.6K
13:23 1,366.65 1,366.65 1,366.65 1,366.65 29.6K
13:24 1,366.01 1,366.01 1,366.01 1,366.01 50.6K
13:25 1,366.58 1,366.58 1,366.58 1,366.58 31.9K
13:26 1,366.67 1,366.67 1,366.67 1,366.67 22.5K
13:27 1,366.39 1,366.39 1,366.39 1,366.39 4.2K
13:28 1,366.47 1,366.47 1,366.47 1,366.47 22.1K
13:29 1,366.50 1,366.50 1,366.50 1,366.50 12.2K
13:30 1,365.99 1,365.99 1,365.99 1,365.99 8.4K
13:31 1,366.33 1,366.33 1,366.33 1,366.33 4.9K
13:32 1,365.65 1,365.65 1,365.65 1,365.65 13.5K
13:33 1,365.75 1,365.75 1,365.75 1,365.75 19.2K
13:34 1,365.68 1,365.68 1,365.68 1,365.68 40.4K
13:35 1,365.84 1,365.84 1,365.84 1,365.84 5.2K
13:36 1,365.83 1,365.83 1,365.83 1,365.83 6.4K
13:37 1,365.65 1,365.65 1,365.65 1,365.65 6.6K
13:38 1,365.55 1,365.55 1,365.55 1,365.55 6.7K
13:39 1,366.09 1,366.09 1,366.09 1,366.09 2.5K
13:40 1,366.05 1,366.05 1,366.05 1,366.05 5.1K
13:41 1,366.10 1,366.10 1,366.10 1,366.10 5.1K
13:42 1,366.33 1,366.33 1,366.33 1,366.33 7.9K
13:43 1,366.37 1,366.37 1,366.37 1,366.37 3.1K
13:44 1,366.45 1,366.45 1,366.45 1,366.45 14.7K
13:45 1,366.59 1,366.59 1,366.59 1,366.59 9.7K
13:46 1,366.91 1,366.91 1,366.91 1,366.91 48.9K
13:47 1,367.15 1,367.15 1,367.15 1,367.15 23.3K
13:48 1,367.46 1,367.46 1,367.46 1,367.46 36.8K
13:49 1,367.53 1,367.53 1,367.53 1,367.53 9.4K
13:50 1,367.74 1,367.74 1,367.74 1,367.74 12.6K
13:51 1,368.02 1,368.02 1,368.02 1,368.02 14.4K
13:52 1,367.93 1,367.93 1,367.93 1,367.93 9.7K
13:53 1,368.32 1,368.32 1,368.32 1,368.32 8.8K
13:54 1,368.15 1,368.15 1,368.15 1,368.15 4.5K
13:55 1,367.59 1,367.59 1,367.59 1,367.59 21.5K
13:56 1,367.71 1,367.71 1,367.71 1,367.71 9.9K
13:57 1,367.96 1,367.96 1,367.96 1,367.96 10.0K
13:58 1,367.89 1,367.89 1,367.89 1,367.89 15.4K
13:59 1,367.28 1,367.28 1,367.28 1,367.28 12.8K
14:00 1,367.79 1,367.79 1,367.79 1,367.79 15.5K
14:01 1,367.85 1,367.85 1,367.85 1,367.85 6.8K
14:02 1,367.79 1,367.79 1,367.79 1,367.79 17.2K
14:03 1,368.50 1,368.50 1,368.50 1,368.50 21.2K
14:04 1,368.58 1,368.58 1,368.58 1,368.58 17.9K
14:05 1,368.38 1,368.38 1,368.38 1,368.38 18.0K
14:06 1,368.42 1,368.42 1,368.42 1,368.42 14.7K
14:07 1,368.31 1,368.31 1,368.31 1,368.31 8.3K
14:08 1,367.83 1,367.83 1,367.83 1,367.83 5.9K
14:09 1,367.78 1,367.78 1,367.78 1,367.78 5.1K
14:10 1,367.82 1,367.82 1,367.82 1,367.82 53.8K
14:11 1,367.86 1,367.86 1,367.86 1,367.86 9.6K
14:12 1,367.97 1,367.97 1,367.97 1,367.97 17.3K
14:13 1,368.06 1,368.06 1,368.06 1,368.06 18.4K
14:14 1,368.06 1,368.06 1,368.06 1,368.06 85.7K
14:15 1,367.87 1,367.87 1,367.87 1,367.87 26.6K
14:16 1,368.06 1,368.06 1,368.06 1,368.06 16.8K
14:17 1,367.81 1,367.81 1,367.81 1,367.81 18.5K
14:18 1,367.69 1,367.69 1,367.69 1,367.69 34.0K
14:19 1,367.38 1,367.38 1,367.38 1,367.38 10.4K
14:20 1,367.20 1,367.20 1,367.20 1,367.20 7.2K
14:21 1,367.72 1,367.72 1,367.72 1,367.72 6.6K
14:22 1,367.12 1,367.12 1,367.12 1,367.12 7.5K
14:23 1,367.11 1,367.11 1,367.11 1,367.11 16.7K
14:24 1,367.19 1,367.19 1,367.19 1,367.19 3.9K
14:25 1,367.14 1,367.14 1,367.14 1,367.14 19.9K
14:26 1,366.96 1,366.96 1,366.96 1,366.96 5.5K
14:27 1,366.67 1,366.67 1,366.67 1,366.67 8.5K
14:28 1,366.98 1,366.98 1,366.98 1,366.98 8.6K
14:29 1,366.71 1,366.71 1,366.71 1,366.71 13.0K
14:30 1,366.71 1,366.71 1,366.71 1,366.71 14.3K
14:31 1,366.56 1,366.56 1,366.56 1,366.56 10.8K
14:32 1,366.69 1,366.69 1,366.69 1,366.69 10.1K
14:33 1,366.79 1,366.79 1,366.79 1,366.79 6.8K
14:34 1,366.74 1,366.74 1,366.74 1,366.74 57.6K
14:35 1,367.14 1,367.14 1,367.14 1,367.14 9.7K
14:36 1,366.37 1,366.37 1,366.37 1,366.37 12.2K
14:37 1,366.06 1,366.06 1,366.06 1,366.06 29.3K
14:38 1,365.97 1,365.97 1,365.97 1,365.97 9.9K
14:39 1,365.87 1,365.87 1,365.87 1,365.87 5.4K
14:40 1,365.72 1,365.72 1,365.72 1,365.72 5.5K
14:41 1,365.88 1,365.88 1,365.88 1,365.88 7.3K
14:42 1,365.79 1,365.79 1,365.79 1,365.79 30.5K
14:43 1,365.59 1,365.59 1,365.59 1,365.59 19.4K
14:44 1,365.26 1,365.26 1,365.26 1,365.26 18.4K
14:45 1,365.34 1,365.34 1,365.34 1,365.34 9.2K
14:46 1,365.36 1,365.36 1,365.36 1,365.36 51.5K
14:47 1,365.29 1,365.29 1,365.29 1,365.29 43.5K
14:48 1,365.44 1,365.44 1,365.44 1,365.44 9.2K
14:49 1,365.17 1,365.17 1,365.17 1,365.17 16.7K
14:50 1,365.21 1,365.21 1,365.21 1,365.21 8.0K
14:51 1,365.18 1,365.18 1,365.18 1,365.18 7.6K
14:52 1,365.13 1,365.13 1,365.13 1,365.13 13.1K
14:53 1,364.96 1,364.96 1,364.96 1,364.96 18.6K
14:54 1,364.99 1,364.99 1,364.99 1,364.99 7.9K
14:55 1,364.65 1,364.65 1,364.65 1,364.65 11.3K
14:56 1,364.73 1,364.73 1,364.73 1,364.73 14.5K
14:57 1,365.07 1,365.07 1,365.07 1,365.07 7.9K
14:58 1,364.68 1,364.68 1,364.68 1,364.68 11.7K
14:59 1,364.56 1,364.56 1,364.56 1,364.56 13.8K
15:00 1,364.67 1,364.67 1,364.67 1,364.67 9.3K
15:01 1,365.18 1,365.18 1,365.18 1,365.18 13.2K
15:02 1,365.06 1,365.06 1,365.06 1,365.06 15.6K
15:03 1,364.79 1,364.79 1,364.79 1,364.79 8.7K
15:04 1,364.59 1,364.59 1,364.59 1,364.59 8.9K
15:05 1,364.36 1,364.36 1,364.36 1,364.36 13.0K
15:06 1,364.46 1,364.46 1,364.46 1,364.46 7.4K
15:07 1,364.54 1,364.54 1,364.54 1,364.54 52.1K
15:08 1,364.96 1,364.96 1,364.96 1,364.96 5.4K
15:09 1,364.87 1,364.87 1,364.87 1,364.87 6.4K
15:10 1,364.92 1,364.92 1,364.92 1,364.92 14.7K
15:11 1,365.08 1,365.08 1,365.08 1,365.08 9.3K
15:12 1,364.87 1,364.87 1,364.87 1,364.87 18.1K
15:13 1,364.79 1,364.79 1,364.79 1,364.79 7.8K
15:14 1,364.86 1,364.86 1,364.86 1,364.86 11.1K
15:15 1,364.84 1,364.84 1,364.84 1,364.84 17.6K
15:16 1,365.25 1,365.25 1,365.25 1,365.25 10.8K
15:17 1,365.22 1,365.22 1,365.22 1,365.22 12.2K
15:18 1,365.54 1,365.54 1,365.54 1,365.54 29.5K
15:19 1,365.39 1,365.39 1,365.39 1,365.39 12.8K
15:20 1,365.49 1,365.49 1,365.49 1,365.49 12.2K
15:21 1,365.73 1,365.73 1,365.73 1,365.73 9.8K
15:22 1,365.87 1,365.87 1,365.87 1,365.87 33.3K
15:23 1,365.91 1,365.91 1,365.91 1,365.91 13.9K
15:24 1,365.54 1,365.54 1,365.54 1,365.54 13.1K
15:25 1,365.03 1,365.03 1,365.03 1,365.03 14.0K
15:26 1,364.72 1,364.72 1,364.72 1,364.72 21.1K
15:27 1,364.13 1,364.13 1,364.13 1,364.13 13.3K
15:28 1,363.33 1,363.33 1,363.33 1,363.33 116.7K
15:29 1,362.98 1,362.98 1,362.98 1,362.98 268.9K
15:30 1,360.79 1,360.79 1,360.79 1,360.79 141.8K
15:31 1,361.34 1,361.34 1,361.34 1,361.34 54.2K
15:32 1,359.02 1,359.02 1,359.02 1,359.02 48.4K
15:33 1,358.31 1,358.31 1,358.31 1,358.31 88.7K
15:34 1,358.76 1,358.76 1,358.76 1,358.76 28.9K
15:35 1,359.18 1,359.18 1,359.18 1,359.18 40.2K
15:36 1,359.60 1,359.60 1,359.60 1,359.60 38.5K
15:37 1,359.97 1,359.97 1,359.97 1,359.97 29.6K
15:38 1,361.42 1,361.42 1,361.42 1,361.42 25.6K
15:39 1,361.61 1,361.61 1,361.61 1,361.61 21.8K
15:40 1,361.79 1,361.79 1,361.79 1,361.79 21.7K
15:41 1,362.60 1,362.60 1,362.60 1,362.60 32.6K
15:42 1,362.81 1,362.81 1,362.81 1,362.81 59.0K
15:43 1,363.09 1,363.09 1,363.09 1,363.09 18.1K
15:44 1,362.23 1,362.23 1,362.23 1,362.23 13.8K
15:45 1,362.57 1,362.57 1,362.57 1,362.57 27.9K
15:46 1,363.23 1,363.23 1,363.23 1,363.23 16.4K
15:47 1,362.96 1,362.96 1,362.96 1,362.96 29.0K
15:48 1,362.67 1,362.67 1,362.67 1,362.67 17.0K
15:49 1,362.82 1,362.82 1,362.82 1,362.82 59.3K
15:50 1,362.77 1,362.77 1,362.77 1,362.77 20.0K
15:51 1,362.46 1,362.46 1,362.46 1,362.46 42.6K
15:52 1,362.48 1,362.48 1,362.48 1,362.48 57.9K
15:53 1,362.25 1,362.25 1,362.25 1,362.25 44.9K
15:54 1,362.94 1,362.94 1,362.94 1,362.94 26.9K
15:55 1,362.43 1,362.43 1,362.43 1,362.43 49.0K
15:56 1,362.52 1,362.52 1,362.52 1,362.52 18.6K
15:57 1,362.80 1,362.80 1,362.80 1,362.80 28.2K
15:58 1,362.16 1,362.16 1,362.16 1,362.16 51.1K
15:59 1,362.07 1,362.07 1,362.07 1,362.07 11.0K
16:00 1,362.43 1,362.43 1,362.43 1,362.43 60.1K
16:01 1,362.96 1,362.96 1,362.96 1,362.96 24.2K
16:02 1,362.83 1,362.83 1,362.83 1,362.83 21.2K
16:03 1,362.40 1,362.40 1,362.40 1,362.40 23.0K
16:04 1,362.57 1,362.57 1,362.57 1,362.57 40.1K
16:05 1,362.62 1,362.62 1,362.62 1,362.62 40.9K
16:06 1,362.93 1,362.93 1,362.93 1,362.93 58.7K
16:07 1,364.09 1,364.09 1,364.09 1,364.09 632.3K
16:08 1,363.76 1,363.76 1,363.76 1,363.76 30.3K
16:09 1,363.46 1,363.46 1,363.46 1,363.46 435.8K
16:10 1,363.10 1,363.10 1,363.10 1,363.10 14.3K
16:11 1,362.65 1,362.65 1,362.65 1,362.65 38.8K
16:12 1,362.66 1,362.66 1,362.66 1,362.66 56.7K
16:13 1,362.33 1,362.33 1,362.33 1,362.33 13.6K
16:14 1,362.40 1,362.40 1,362.40 1,362.40 16.8K
16:15 1,361.87 1,361.87 1,361.87 1,361.87 27.2K
16:16 1,361.20 1,361.20 1,361.20 1,361.20 22.6K
16:17 1,360.72 1,360.72 1,360.72 1,360.72 30.5K
16:18 1,361.13 1,361.13 1,361.13 1,361.13 90.9K
16:19 1,361.36 1,361.36 1,361.36 1,361.36 11.9K
16:20 1,361.57 1,361.57 1,361.57 1,361.57 16.0K
16:21 1,361.17 1,361.17 1,361.17 1,361.17 16.3K
16:22 1,361.48 1,361.48 1,361.48 1,361.48 17.5K
16:23 1,361.23 1,361.23 1,361.23 1,361.23 24.1K
16:24 1,360.65 1,360.65 1,360.65 1,360.65 19.8K
16:25 1,360.66 1,360.66 1,360.66 1,360.66 19.4K
16:26 1,360.41 1,360.41 1,360.41 1,360.41 18.8K
16:27 1,360.65 1,360.65 1,360.65 1,360.65 13.9K
16:28 1,360.16 1,360.16 1,360.16 1,360.16 28.8K
16:29 1,360.52 1,360.52 1,360.52 1,360.52 16.7K
16:30 1,360.61 1,360.61 1,360.61 1,360.61 27.1K
16:31 1,360.37 1,360.37 1,360.37 1,360.37 20.7K
16:32 1,360.23 1,360.23 1,360.23 1,360.23 63.6K
16:33 1,359.76 1,359.76 1,359.76 1,359.76 21.5K
16:34 1,360.07 1,360.07 1,360.07 1,360.07 18.8K
16:35 1,359.94 1,359.94 1,359.94 1,359.94 17.6K
16:36 1,359.62 1,359.62 1,359.62 1,359.62 90.7K
16:37 1,358.86 1,358.86 1,358.86 1,358.86 49.3K
16:38 1,359.33 1,359.33 1,359.33 1,359.33 101.0K
16:39 1,359.07 1,359.07 1,359.07 1,359.07 11.8K
16:40 1,358.84 1,358.84 1,358.84 1,358.84 50.2K
16:41 1,358.88 1,358.88 1,358.88 1,358.88 103.1K
16:42 1,359.42 1,359.42 1,359.42 1,359.42 46.3K
16:43 1,359.96 1,359.96 1,359.96 1,359.96 29.0K
16:44 1,360.07 1,360.07 1,360.07 1,360.07 18.6K
16:45 1,359.93 1,359.93 1,359.93 1,359.93 32.5K
16:46 1,360.67 1,360.67 1,360.67 1,360.67 34.9K
16:47 1,360.86 1,360.86 1,360.86 1,360.86 17.3K
16:48 1,360.88 1,360.88 1,360.88 1,360.88 41.7K
16:49 1,361.15 1,361.15 1,361.15 1,361.15 26.1K
16:50 1,361.46 1,361.46 1,361.46 1,361.46 26.5K
16:51 1,361.26 1,361.26 1,361.26 1,361.26 29.0K
16:52 1,361.29 1,361.29 1,361.29 1,361.29 26.4K
16:53 1,361.11 1,361.11 1,361.11 1,361.11 33.2K
16:54 1,360.40 1,360.40 1,360.40 1,360.40 98.1K
16:55 1,359.60 1,359.60 1,359.60 1,359.60 84.4K
16:59 1,362.42 1,362.42 1,362.42 1,362.42 5,657.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし