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 1,359.37 1,359.37 1,359.37 1,359.37 544.8K
09:01 1,362.37 1,362.37 1,362.37 1,362.37 56.6K
09:02 1,362.92 1,362.92 1,362.92 1,362.92 43.4K
09:03 1,362.10 1,362.10 1,362.10 1,362.10 33.5K
09:04 1,361.09 1,361.09 1,361.09 1,361.09 29.4K
09:05 1,360.94 1,360.94 1,360.94 1,360.94 27.8K
09:06 1,361.37 1,361.37 1,361.37 1,361.37 17.4K
09:07 1,360.17 1,360.17 1,360.17 1,360.17 47.8K
09:08 1,360.93 1,360.93 1,360.93 1,360.93 56.3K
09:09 1,360.13 1,360.13 1,360.13 1,360.13 26.9K
09:10 1,360.12 1,360.12 1,360.12 1,360.12 33.3K
09:11 1,359.18 1,359.18 1,359.18 1,359.18 53.1K
09:12 1,359.11 1,359.11 1,359.11 1,359.11 51.1K
09:13 1,359.05 1,359.05 1,359.05 1,359.05 24.7K
09:14 1,357.49 1,357.49 1,357.49 1,357.49 32.2K
09:15 1,358.66 1,358.66 1,358.66 1,358.66 25.3K
09:16 1,358.65 1,358.65 1,358.65 1,358.65 21.8K
09:17 1,358.29 1,358.29 1,358.29 1,358.29 44.6K
09:18 1,358.96 1,358.96 1,358.96 1,358.96 25.0K
09:19 1,358.99 1,358.99 1,358.99 1,358.99 16.8K
09:20 1,359.96 1,359.96 1,359.96 1,359.96 48.2K
09:21 1,360.43 1,360.43 1,360.43 1,360.43 24.0K
09:22 1,360.29 1,360.29 1,360.29 1,360.29 19.6K
09:23 1,359.88 1,359.88 1,359.88 1,359.88 22.3K
09:24 1,359.54 1,359.54 1,359.54 1,359.54 20.3K
09:25 1,359.63 1,359.63 1,359.63 1,359.63 17.1K
09:26 1,360.53 1,360.53 1,360.53 1,360.53 19.0K
09:27 1,360.41 1,360.41 1,360.41 1,360.41 14.9K
09:28 1,359.99 1,359.99 1,359.99 1,359.99 9.8K
09:29 1,359.86 1,359.86 1,359.86 1,359.86 14.6K
09:30 1,359.65 1,359.65 1,359.65 1,359.65 19.1K
09:31 1,359.56 1,359.56 1,359.56 1,359.56 14.4K
09:32 1,359.65 1,359.65 1,359.65 1,359.65 19.2K
09:33 1,359.38 1,359.38 1,359.38 1,359.38 6.2K
09:34 1,358.77 1,358.77 1,358.77 1,358.77 18.4K
09:35 1,358.44 1,358.44 1,358.44 1,358.44 68.4K
09:36 1,359.02 1,359.02 1,359.02 1,359.02 51.2K
09:37 1,359.06 1,359.06 1,359.06 1,359.06 22.2K
09:38 1,359.30 1,359.30 1,359.30 1,359.30 18.6K
09:39 1,359.82 1,359.82 1,359.82 1,359.82 54.9K
09:40 1,359.54 1,359.54 1,359.54 1,359.54 17.9K
09:41 1,361.03 1,361.03 1,361.03 1,361.03 35.0K
09:42 1,361.15 1,361.15 1,361.15 1,361.15 76.7K
09:43 1,361.05 1,361.05 1,361.05 1,361.05 19.6K
09:44 1,360.98 1,360.98 1,360.98 1,360.98 5.9K
09:45 1,362.14 1,362.14 1,362.14 1,362.14 24.4K
09:46 1,362.96 1,362.96 1,362.96 1,362.96 11.4K
09:47 1,363.21 1,363.21 1,363.21 1,363.21 18.8K
09:48 1,363.40 1,363.40 1,363.40 1,363.40 10.2K
09:49 1,363.60 1,363.60 1,363.60 1,363.60 12.1K
09:50 1,363.88 1,363.88 1,363.88 1,363.88 9.0K
09:51 1,364.20 1,364.20 1,364.20 1,364.20 36.5K
09:52 1,364.06 1,364.06 1,364.06 1,364.06 25.4K
09:53 1,364.30 1,364.30 1,364.30 1,364.30 19.7K
09:54 1,364.48 1,364.48 1,364.48 1,364.48 28.2K
09:55 1,364.73 1,364.73 1,364.73 1,364.73 16.1K
09:56 1,364.76 1,364.76 1,364.76 1,364.76 12.4K
09:57 1,364.47 1,364.47 1,364.47 1,364.47 15.6K
09:58 1,364.55 1,364.55 1,364.55 1,364.55 26.6K
09:59 1,364.61 1,364.61 1,364.61 1,364.61 4.8K
10:00 1,364.58 1,364.58 1,364.58 1,364.58 36.5K
10:01 1,363.62 1,363.62 1,363.62 1,363.62 18.8K
10:02 1,363.61 1,363.61 1,363.61 1,363.61 26.5K
10:03 1,363.84 1,363.84 1,363.84 1,363.84 26.5K
10:04 1,364.16 1,364.16 1,364.16 1,364.16 7.9K
10:05 1,364.43 1,364.43 1,364.43 1,364.43 32.0K
10:06 1,364.31 1,364.31 1,364.31 1,364.31 15.0K
10:07 1,364.05 1,364.05 1,364.05 1,364.05 14.0K
10:08 1,364.20 1,364.20 1,364.20 1,364.20 11.9K
10:09 1,364.41 1,364.41 1,364.41 1,364.41 19.2K
10:10 1,364.63 1,364.63 1,364.63 1,364.63 18.4K
10:11 1,364.36 1,364.36 1,364.36 1,364.36 20.1K
10:12 1,364.36 1,364.36 1,364.36 1,364.36 11.9K
10:13 1,364.70 1,364.70 1,364.70 1,364.70 7.0K
10:14 1,364.88 1,364.88 1,364.88 1,364.88 28.4K
10:15 1,365.35 1,365.35 1,365.35 1,365.35 32.5K
10:16 1,365.27 1,365.27 1,365.27 1,365.27 31.8K
10:17 1,365.87 1,365.87 1,365.87 1,365.87 23.2K
10:18 1,366.35 1,366.35 1,366.35 1,366.35 10.2K
10:19 1,366.08 1,366.08 1,366.08 1,366.08 17.0K
10:20 1,365.86 1,365.86 1,365.86 1,365.86 60.1K
10:21 1,366.04 1,366.04 1,366.04 1,366.04 19.8K
10:22 1,366.20 1,366.20 1,366.20 1,366.20 24.3K
10:23 1,366.21 1,366.21 1,366.21 1,366.21 9.9K
10:24 1,365.88 1,365.88 1,365.88 1,365.88 5.9K
10:25 1,365.97 1,365.97 1,365.97 1,365.97 21.0K
10:26 1,365.96 1,365.96 1,365.96 1,365.96 10.8K
10:27 1,365.96 1,365.96 1,365.96 1,365.96 6.6K
10:28 1,365.26 1,365.26 1,365.26 1,365.26 19.8K
10:29 1,365.04 1,365.04 1,365.04 1,365.04 5.3K
10:30 1,364.81 1,364.81 1,364.81 1,364.81 14.4K
10:31 1,364.76 1,364.76 1,364.76 1,364.76 14.4K
10:32 1,365.06 1,365.06 1,365.06 1,365.06 26.2K
10:33 1,365.23 1,365.23 1,365.23 1,365.23 11.3K
10:34 1,364.97 1,364.97 1,364.97 1,364.97 21.9K
10:35 1,364.49 1,364.49 1,364.49 1,364.49 14.1K
10:36 1,364.43 1,364.43 1,364.43 1,364.43 13.7K
10:37 1,363.91 1,363.91 1,363.91 1,363.91 8.3K
10:38 1,364.38 1,364.38 1,364.38 1,364.38 25.2K
10:39 1,363.70 1,363.70 1,363.70 1,363.70 16.5K
10:40 1,363.65 1,363.65 1,363.65 1,363.65 9.1K
10:41 1,363.51 1,363.51 1,363.51 1,363.51 8.6K
10:42 1,363.57 1,363.57 1,363.57 1,363.57 10.0K
10:43 1,363.56 1,363.56 1,363.56 1,363.56 8.7K
10:44 1,363.51 1,363.51 1,363.51 1,363.51 10.5K
10:45 1,362.78 1,362.78 1,362.78 1,362.78 16.6K
10:46 1,362.91 1,362.91 1,362.91 1,362.91 9.9K
10:47 1,363.08 1,363.08 1,363.08 1,363.08 17.9K
10:48 1,363.30 1,363.30 1,363.30 1,363.30 6.0K
10:49 1,363.85 1,363.85 1,363.85 1,363.85 16.7K
10:50 1,363.88 1,363.88 1,363.88 1,363.88 4.3K
10:51 1,364.14 1,364.14 1,364.14 1,364.14 13.6K
10:52 1,364.29 1,364.29 1,364.29 1,364.29 11.2K
10:53 1,364.57 1,364.57 1,364.57 1,364.57 15.6K
10:54 1,364.81 1,364.81 1,364.81 1,364.81 19.0K
10:55 1,364.62 1,364.62 1,364.62 1,364.62 8.1K
10:56 1,364.83 1,364.83 1,364.83 1,364.83 15.2K
10:57 1,364.89 1,364.89 1,364.89 1,364.89 12.3K
10:58 1,365.03 1,365.03 1,365.03 1,365.03 9.1K
10:59 1,365.18 1,365.18 1,365.18 1,365.18 37.2K
11:00 1,364.99 1,364.99 1,364.99 1,364.99 102.4K
11:01 1,365.28 1,365.28 1,365.28 1,365.28 15.3K
11:02 1,364.99 1,364.99 1,364.99 1,364.99 16.2K
11:03 1,364.41 1,364.41 1,364.41 1,364.41 21.0K
11:04 1,364.68 1,364.68 1,364.68 1,364.68 33.0K
11:05 1,364.24 1,364.24 1,364.24 1,364.24 26.1K
11:06 1,364.78 1,364.78 1,364.78 1,364.78 13.1K
11:07 1,364.74 1,364.74 1,364.74 1,364.74 11.5K
11:08 1,364.69 1,364.69 1,364.69 1,364.69 9.8K
11:09 1,364.65 1,364.65 1,364.65 1,364.65 10.9K
11:10 1,364.86 1,364.86 1,364.86 1,364.86 11.5K
11:11 1,365.38 1,365.38 1,365.38 1,365.38 84.8K
11:12 1,365.91 1,365.91 1,365.91 1,365.91 13.5K
11:13 1,365.89 1,365.89 1,365.89 1,365.89 11.4K
11:14 1,366.10 1,366.10 1,366.10 1,366.10 6.8K
11:15 1,366.53 1,366.53 1,366.53 1,366.53 24.8K
11:16 1,366.07 1,366.07 1,366.07 1,366.07 11.8K
11:17 1,365.73 1,365.73 1,365.73 1,365.73 13.4K
11:18 1,365.68 1,365.68 1,365.68 1,365.68 11.1K
11:19 1,365.75 1,365.75 1,365.75 1,365.75 13.3K
11:20 1,365.72 1,365.72 1,365.72 1,365.72 16.1K
11:21 1,365.73 1,365.73 1,365.73 1,365.73 8.7K
11:22 1,365.30 1,365.30 1,365.30 1,365.30 7.1K
11:23 1,365.21 1,365.21 1,365.21 1,365.21 9.5K
11:24 1,365.06 1,365.06 1,365.06 1,365.06 7.2K
11:25 1,364.97 1,364.97 1,364.97 1,364.97 13.5K
11:26 1,365.33 1,365.33 1,365.33 1,365.33 10.3K
11:27 1,365.44 1,365.44 1,365.44 1,365.44 11.7K
11:28 1,365.69 1,365.69 1,365.69 1,365.69 7.8K
11:29 1,365.88 1,365.88 1,365.88 1,365.88 7.3K
11:30 1,365.17 1,365.17 1,365.17 1,365.17 14.2K
11:31 1,364.99 1,364.99 1,364.99 1,364.99 3.4K
11:32 1,365.07 1,365.07 1,365.07 1,365.07 25.4K
11:33 1,365.41 1,365.41 1,365.41 1,365.41 29.2K
11:34 1,365.68 1,365.68 1,365.68 1,365.68 4.3K
11:35 1,365.72 1,365.72 1,365.72 1,365.72 9.4K
11:36 1,365.36 1,365.36 1,365.36 1,365.36 12.9K
11:37 1,365.32 1,365.32 1,365.32 1,365.32 10.8K
11:38 1,365.06 1,365.06 1,365.06 1,365.06 6.8K
11:39 1,364.85 1,364.85 1,364.85 1,364.85 10.1K
11:40 1,364.75 1,364.75 1,364.75 1,364.75 4.5K
11:41 1,364.06 1,364.06 1,364.06 1,364.06 9.3K
11:42 1,364.05 1,364.05 1,364.05 1,364.05 12.0K
11:43 1,363.87 1,363.87 1,363.87 1,363.87 7.8K
11:44 1,363.88 1,363.88 1,363.88 1,363.88 2.6K
11:45 1,363.35 1,363.35 1,363.35 1,363.35 6.4K
11:46 1,363.48 1,363.48 1,363.48 1,363.48 8.4K
11:47 1,363.33 1,363.33 1,363.33 1,363.33 40.1K
11:48 1,363.15 1,363.15 1,363.15 1,363.15 13.0K
11:49 1,363.39 1,363.39 1,363.39 1,363.39 46.9K
11:50 1,363.54 1,363.54 1,363.54 1,363.54 13.4K
11:51 1,363.50 1,363.50 1,363.50 1,363.50 8.1K
11:52 1,363.66 1,363.66 1,363.66 1,363.66 3.0K
11:53 1,363.54 1,363.54 1,363.54 1,363.54 16.1K
11:54 1,363.39 1,363.39 1,363.39 1,363.39 5.5K
11:55 1,363.22 1,363.22 1,363.22 1,363.22 47.2K
11:56 1,363.36 1,363.36 1,363.36 1,363.36 10.7K
11:57 1,363.39 1,363.39 1,363.39 1,363.39 7.5K
11:58 1,363.17 1,363.17 1,363.17 1,363.17 5.8K
11:59 1,362.98 1,362.98 1,362.98 1,362.98 7.4K
12:00 1,363.40 1,363.40 1,363.40 1,363.40 8.4K
12:01 1,363.59 1,363.59 1,363.59 1,363.59 51.9K
12:02 1,363.26 1,363.26 1,363.26 1,363.26 6.7K
12:03 1,363.19 1,363.19 1,363.19 1,363.19 4.8K
12:04 1,363.01 1,363.01 1,363.01 1,363.01 21.6K
12:05 1,362.91 1,362.91 1,362.91 1,362.91 5.6K
12:06 1,363.08 1,363.08 1,363.08 1,363.08 6.0K
12:07 1,363.09 1,363.09 1,363.09 1,363.09 18.8K
12:08 1,362.85 1,362.85 1,362.85 1,362.85 26.2K
12:09 1,362.94 1,362.94 1,362.94 1,362.94 17.0K
12:10 1,363.13 1,363.13 1,363.13 1,363.13 6.4K
12:11 1,362.72 1,362.72 1,362.72 1,362.72 9.9K
12:12 1,362.76 1,362.76 1,362.76 1,362.76 22.1K
12:13 1,362.67 1,362.67 1,362.67 1,362.67 14.9K
12:14 1,362.90 1,362.90 1,362.90 1,362.90 6.0K
12:15 1,362.50 1,362.50 1,362.50 1,362.50 11.0K
12:16 1,362.64 1,362.64 1,362.64 1,362.64 7.1K
12:17 1,362.53 1,362.53 1,362.53 1,362.53 3.1K
12:18 1,362.67 1,362.67 1,362.67 1,362.67 11.2K
12:19 1,362.83 1,362.83 1,362.83 1,362.83 7.4K
12:20 1,362.95 1,362.95 1,362.95 1,362.95 7.7K
12:21 1,363.02 1,363.02 1,363.02 1,363.02 6.4K
12:22 1,362.92 1,362.92 1,362.92 1,362.92 24.4K
12:23 1,363.19 1,363.19 1,363.19 1,363.19 6.1K
12:24 1,363.20 1,363.20 1,363.20 1,363.20 4.8K
12:25 1,363.14 1,363.14 1,363.14 1,363.14 2.9K
12:26 1,362.85 1,362.85 1,362.85 1,362.85 8.9K
12:27 1,363.10 1,363.10 1,363.10 1,363.10 5.5K
12:28 1,362.81 1,362.81 1,362.81 1,362.81 6.0K
12:29 1,362.84 1,362.84 1,362.84 1,362.84 8.5K
12:30 1,363.10 1,363.10 1,363.10 1,363.10 3.8K
12:31 1,363.17 1,363.17 1,363.17 1,363.17 13.5K
12:32 1,363.57 1,363.57 1,363.57 1,363.57 10.8K
12:33 1,363.68 1,363.68 1,363.68 1,363.68 15.4K
12:34 1,363.52 1,363.52 1,363.52 1,363.52 3.6K
12:35 1,363.50 1,363.50 1,363.50 1,363.50 3.6K
12:36 1,363.44 1,363.44 1,363.44 1,363.44 8.1K
12:37 1,363.01 1,363.01 1,363.01 1,363.01 22.6K
12:38 1,362.31 1,362.31 1,362.31 1,362.31 27.4K
12:39 1,362.43 1,362.43 1,362.43 1,362.43 8.3K
12:40 1,362.26 1,362.26 1,362.26 1,362.26 15.9K
12:41 1,362.38 1,362.38 1,362.38 1,362.38 6.9K
12:42 1,362.12 1,362.12 1,362.12 1,362.12 10.7K
12:43 1,362.01 1,362.01 1,362.01 1,362.01 6.5K
12:44 1,362.11 1,362.11 1,362.11 1,362.11 13.5K
12:45 1,362.01 1,362.01 1,362.01 1,362.01 6.5K
12:46 1,362.02 1,362.02 1,362.02 1,362.02 4.1K
12:47 1,362.14 1,362.14 1,362.14 1,362.14 20.1K
12:48 1,362.29 1,362.29 1,362.29 1,362.29 4.3K
12:49 1,362.37 1,362.37 1,362.37 1,362.37 6.0K
12:50 1,362.17 1,362.17 1,362.17 1,362.17 9.4K
12:51 1,362.14 1,362.14 1,362.14 1,362.14 25.9K
12:52 1,362.16 1,362.16 1,362.16 1,362.16 17.7K
12:53 1,362.00 1,362.00 1,362.00 1,362.00 6.9K
12:54 1,361.95 1,361.95 1,361.95 1,361.95 7.1K
12:55 1,361.75 1,361.75 1,361.75 1,361.75 8.5K
12:56 1,361.50 1,361.50 1,361.50 1,361.50 16.6K
12:57 1,361.61 1,361.61 1,361.61 1,361.61 8.9K
12:58 1,361.68 1,361.68 1,361.68 1,361.68 9.9K
12:59 1,361.56 1,361.56 1,361.56 1,361.56 6.4K
13:00 1,362.02 1,362.02 1,362.02 1,362.02 10.2K
13:01 1,361.89 1,361.89 1,361.89 1,361.89 5.0K
13:02 1,361.55 1,361.55 1,361.55 1,361.55 14.2K
13:03 1,360.66 1,360.66 1,360.66 1,360.66 24.8K
13:04 1,360.38 1,360.38 1,360.38 1,360.38 14.9K
13:05 1,360.56 1,360.56 1,360.56 1,360.56 10.0K
13:06 1,360.39 1,360.39 1,360.39 1,360.39 16.2K
13:07 1,360.41 1,360.41 1,360.41 1,360.41 13.7K
13:08 1,360.35 1,360.35 1,360.35 1,360.35 3.3K
13:09 1,360.27 1,360.27 1,360.27 1,360.27 4.2K
13:10 1,359.62 1,359.62 1,359.62 1,359.62 164.6K
13:11 1,359.76 1,359.76 1,359.76 1,359.76 3.8K
13:12 1,359.68 1,359.68 1,359.68 1,359.68 4.4K
13:13 1,359.53 1,359.53 1,359.53 1,359.53 3.4K
13:14 1,359.80 1,359.80 1,359.80 1,359.80 7.1K
13:15 1,359.96 1,359.96 1,359.96 1,359.96 7.7K
13:16 1,360.14 1,360.14 1,360.14 1,360.14 2.8K
13:17 1,360.25 1,360.25 1,360.25 1,360.25 6.1K
13:18 1,360.30 1,360.30 1,360.30 1,360.30 5.3K
13:19 1,360.17 1,360.17 1,360.17 1,360.17 5.4K
13:20 1,360.13 1,360.13 1,360.13 1,360.13 4.9K
13:21 1,360.25 1,360.25 1,360.25 1,360.25 5.1K
13:22 1,360.56 1,360.56 1,360.56 1,360.56 27.2K
13:23 1,359.94 1,359.94 1,359.94 1,359.94 5.6K
13:24 1,359.73 1,359.73 1,359.73 1,359.73 8.8K
13:25 1,359.75 1,359.75 1,359.75 1,359.75 4.5K
13:26 1,359.88 1,359.88 1,359.88 1,359.88 22.7K
13:27 1,360.23 1,360.23 1,360.23 1,360.23 8.3K
13:28 1,359.87 1,359.87 1,359.87 1,359.87 8.5K
13:29 1,359.38 1,359.38 1,359.38 1,359.38 14.0K
13:30 1,359.38 1,359.38 1,359.38 1,359.38 9.3K
13:31 1,359.25 1,359.25 1,359.25 1,359.25 7.4K
13:32 1,359.32 1,359.32 1,359.32 1,359.32 4.3K
13:33 1,359.24 1,359.24 1,359.24 1,359.24 3.3K
13:34 1,359.30 1,359.30 1,359.30 1,359.30 5.2K
13:35 1,359.41 1,359.41 1,359.41 1,359.41 3.1K
13:36 1,359.48 1,359.48 1,359.48 1,359.48 3.8K
13:37 1,359.52 1,359.52 1,359.52 1,359.52 10.2K
13:38 1,359.41 1,359.41 1,359.41 1,359.41 10.9K
13:39 1,359.40 1,359.40 1,359.40 1,359.40 8.7K
13:40 1,359.11 1,359.11 1,359.11 1,359.11 9.2K
13:41 1,359.30 1,359.30 1,359.30 1,359.30 7.8K
13:42 1,359.02 1,359.02 1,359.02 1,359.02 6.6K
13:43 1,358.98 1,358.98 1,358.98 1,358.98 5.0K
13:44 1,358.78 1,358.78 1,358.78 1,358.78 6.9K
13:45 1,359.07 1,359.07 1,359.07 1,359.07 6.5K
13:46 1,359.57 1,359.57 1,359.57 1,359.57 10.8K
13:47 1,359.60 1,359.60 1,359.60 1,359.60 5.0K
13:48 1,359.80 1,359.80 1,359.80 1,359.80 12.8K
13:49 1,359.60 1,359.60 1,359.60 1,359.60 9.9K
13:50 1,359.79 1,359.79 1,359.79 1,359.79 3.8K
13:51 1,359.90 1,359.90 1,359.90 1,359.90 3.2K
13:52 1,360.23 1,360.23 1,360.23 1,360.23 29.4K
13:53 1,360.70 1,360.70 1,360.70 1,360.70 31.5K
13:54 1,361.28 1,361.28 1,361.28 1,361.28 4.7K
13:55 1,361.03 1,361.03 1,361.03 1,361.03 6.2K
13:56 1,360.93 1,360.93 1,360.93 1,360.93 4.7K
13:57 1,360.67 1,360.67 1,360.67 1,360.67 20.7K
13:58 1,360.62 1,360.62 1,360.62 1,360.62 4.9K
13:59 1,360.56 1,360.56 1,360.56 1,360.56 7.6K
14:00 1,360.51 1,360.51 1,360.51 1,360.51 9.3K
14:01 1,360.10 1,360.10 1,360.10 1,360.10 46.2K
14:02 1,359.38 1,359.38 1,359.38 1,359.38 12.0K
14:03 1,359.83 1,359.83 1,359.83 1,359.83 5.9K
14:04 1,359.67 1,359.67 1,359.67 1,359.67 3.4K
14:05 1,359.81 1,359.81 1,359.81 1,359.81 15.2K
14:06 1,359.93 1,359.93 1,359.93 1,359.93 5.5K
14:07 1,359.43 1,359.43 1,359.43 1,359.43 6.9K
14:08 1,359.23 1,359.23 1,359.23 1,359.23 5.8K
14:09 1,359.52 1,359.52 1,359.52 1,359.52 14.4K
14:10 1,359.55 1,359.55 1,359.55 1,359.55 19.4K
14:11 1,359.42 1,359.42 1,359.42 1,359.42 5.7K
14:12 1,359.43 1,359.43 1,359.43 1,359.43 206.3K
14:13 1,359.90 1,359.90 1,359.90 1,359.90 11.6K
14:14 1,360.07 1,360.07 1,360.07 1,360.07 6.9K
14:15 1,360.46 1,360.46 1,360.46 1,360.46 3.2K
14:16 1,360.55 1,360.55 1,360.55 1,360.55 13.0K
14:17 1,360.34 1,360.34 1,360.34 1,360.34 7.4K
14:18 1,360.36 1,360.36 1,360.36 1,360.36 7.0K
14:19 1,360.28 1,360.28 1,360.28 1,360.28 21.3K
14:20 1,360.40 1,360.40 1,360.40 1,360.40 1.6K
14:21 1,360.23 1,360.23 1,360.23 1,360.23 11.9K
14:22 1,360.55 1,360.55 1,360.55 1,360.55 5.7K
14:23 1,360.39 1,360.39 1,360.39 1,360.39 11.0K
14:24 1,361.01 1,361.01 1,361.01 1,361.01 5.8K
14:25 1,361.59 1,361.59 1,361.59 1,361.59 13.6K
14:26 1,360.94 1,360.94 1,360.94 1,360.94 21.6K
14:27 1,361.58 1,361.58 1,361.58 1,361.58 7.4K
14:28 1,361.62 1,361.62 1,361.62 1,361.62 12.6K
14:29 1,361.56 1,361.56 1,361.56 1,361.56 8.2K
14:30 1,361.48 1,361.48 1,361.48 1,361.48 10.5K
14:31 1,361.62 1,361.62 1,361.62 1,361.62 3.6K
14:32 1,361.62 1,361.62 1,361.62 1,361.62 14.4K
14:33 1,361.69 1,361.69 1,361.69 1,361.69 9.5K
14:34 1,362.11 1,362.11 1,362.11 1,362.11 9.6K
14:35 1,362.12 1,362.12 1,362.12 1,362.12 6.5K
14:36 1,361.98 1,361.98 1,361.98 1,361.98 7.3K
14:37 1,361.87 1,361.87 1,361.87 1,361.87 29.3K
14:38 1,362.03 1,362.03 1,362.03 1,362.03 34.1K
14:39 1,361.76 1,361.76 1,361.76 1,361.76 15.4K
14:40 1,361.73 1,361.73 1,361.73 1,361.73 13.5K
14:41 1,362.18 1,362.18 1,362.18 1,362.18 15.3K
14:42 1,361.99 1,361.99 1,361.99 1,361.99 12.1K
14:43 1,361.97 1,361.97 1,361.97 1,361.97 40.1K
14:44 1,361.89 1,361.89 1,361.89 1,361.89 18.6K
14:45 1,360.91 1,360.91 1,360.91 1,360.91 66.2K
14:46 1,361.06 1,361.06 1,361.06 1,361.06 20.7K
14:47 1,361.04 1,361.04 1,361.04 1,361.04 13.1K
14:48 1,361.38 1,361.38 1,361.38 1,361.38 14.3K
14:49 1,360.97 1,360.97 1,360.97 1,360.97 3.9K
14:50 1,360.88 1,360.88 1,360.88 1,360.88 4.4K
14:51 1,360.80 1,360.80 1,360.80 1,360.80 13.8K
14:52 1,361.19 1,361.19 1,361.19 1,361.19 15.3K
14:53 1,361.44 1,361.44 1,361.44 1,361.44 7.4K
14:54 1,361.74 1,361.74 1,361.74 1,361.74 3.4K
14:55 1,361.73 1,361.73 1,361.73 1,361.73 10.7K
14:56 1,361.44 1,361.44 1,361.44 1,361.44 3.9K
14:57 1,361.05 1,361.05 1,361.05 1,361.05 4.9K
14:58 1,361.91 1,361.91 1,361.91 1,361.91 14.4K
14:59 1,361.62 1,361.62 1,361.62 1,361.62 12.6K
15:00 1,361.63 1,361.63 1,361.63 1,361.63 11.4K
15:01 1,361.92 1,361.92 1,361.92 1,361.92 31.5K
15:02 1,362.44 1,362.44 1,362.44 1,362.44 39.0K
15:03 1,362.02 1,362.02 1,362.02 1,362.02 11.6K
15:04 1,362.06 1,362.06 1,362.06 1,362.06 56.9K
15:05 1,362.48 1,362.48 1,362.48 1,362.48 18.1K
15:06 1,362.59 1,362.59 1,362.59 1,362.59 7.1K
15:07 1,362.93 1,362.93 1,362.93 1,362.93 9.9K
15:08 1,362.49 1,362.49 1,362.49 1,362.49 6.9K
15:09 1,362.93 1,362.93 1,362.93 1,362.93 17.8K
15:10 1,363.13 1,363.13 1,363.13 1,363.13 19.3K
15:11 1,363.23 1,363.23 1,363.23 1,363.23 8.5K
15:12 1,363.39 1,363.39 1,363.39 1,363.39 29.3K
15:13 1,364.39 1,364.39 1,364.39 1,364.39 8.7K
15:14 1,367.54 1,367.54 1,367.54 1,367.54 72.5K
15:15 1,367.93 1,367.93 1,367.93 1,367.93 70.8K
15:16 1,366.55 1,366.55 1,366.55 1,366.55 63.8K
15:17 1,365.99 1,365.99 1,365.99 1,365.99 18.6K
15:18 1,366.53 1,366.53 1,366.53 1,366.53 15.1K
15:19 1,365.94 1,365.94 1,365.94 1,365.94 6.0K
15:20 1,366.23 1,366.23 1,366.23 1,366.23 19.3K
15:21 1,365.87 1,365.87 1,365.87 1,365.87 15.5K
15:22 1,366.41 1,366.41 1,366.41 1,366.41 9.2K
15:23 1,366.54 1,366.54 1,366.54 1,366.54 12.0K
15:24 1,366.42 1,366.42 1,366.42 1,366.42 20.7K
15:25 1,366.82 1,366.82 1,366.82 1,366.82 10.5K
15:26 1,367.06 1,367.06 1,367.06 1,367.06 12.0K
15:27 1,366.55 1,366.55 1,366.55 1,366.55 205.3K
15:28 1,366.22 1,366.22 1,366.22 1,366.22 29.0K
15:29 1,365.59 1,365.59 1,365.59 1,365.59 21.9K
15:30 1,363.30 1,363.30 1,363.30 1,363.30 56.8K
15:31 1,363.10 1,363.10 1,363.10 1,363.10 56.2K
15:32 1,363.53 1,363.53 1,363.53 1,363.53 19.4K
15:33 1,365.11 1,365.11 1,365.11 1,365.11 10.5K
15:34 1,364.42 1,364.42 1,364.42 1,364.42 1.1K
15:35 1,363.53 1,363.53 1,363.53 1,363.53 15.8K
15:36 1,363.81 1,363.81 1,363.81 1,363.81 7.3K
15:37 1,363.95 1,363.95 1,363.95 1,363.95 8.9K
15:38 1,364.24 1,364.24 1,364.24 1,364.24 10.5K
15:39 1,364.26 1,364.26 1,364.26 1,364.26 265.8K
15:40 1,364.77 1,364.77 1,364.77 1,364.77 6.7K
15:41 1,364.33 1,364.33 1,364.33 1,364.33 60.4K
15:42 1,365.22 1,365.22 1,365.22 1,365.22 10.5K
15:43 1,365.55 1,365.55 1,365.55 1,365.55 11.5K
15:44 1,365.44 1,365.44 1,365.44 1,365.44 20.0K
15:45 1,365.81 1,365.81 1,365.81 1,365.81 15.0K
15:46 1,367.04 1,367.04 1,367.04 1,367.04 128.8K
15:47 1,366.82 1,366.82 1,366.82 1,366.82 18.4K
15:48 1,367.71 1,367.71 1,367.71 1,367.71 27.0K
15:49 1,367.73 1,367.73 1,367.73 1,367.73 37.2K
15:50 1,367.16 1,367.16 1,367.16 1,367.16 14.3K
15:51 1,367.38 1,367.38 1,367.38 1,367.38 23.5K
15:52 1,367.94 1,367.94 1,367.94 1,367.94 25.7K
15:53 1,369.22 1,369.22 1,369.22 1,369.22 27.3K
15:54 1,368.44 1,368.44 1,368.44 1,368.44 32.7K
15:55 1,368.43 1,368.43 1,368.43 1,368.43 18.8K
15:56 1,367.66 1,367.66 1,367.66 1,367.66 33.5K
15:57 1,368.36 1,368.36 1,368.36 1,368.36 20.3K
15:58 1,367.72 1,367.72 1,367.72 1,367.72 14.6K
15:59 1,367.45 1,367.45 1,367.45 1,367.45 26.0K
16:00 1,367.22 1,367.22 1,367.22 1,367.22 30.4K
16:01 1,366.83 1,366.83 1,366.83 1,366.83 42.0K
16:02 1,367.39 1,367.39 1,367.39 1,367.39 13.2K
16:03 1,367.36 1,367.36 1,367.36 1,367.36 26.0K
16:04 1,367.03 1,367.03 1,367.03 1,367.03 19.8K
16:05 1,367.09 1,367.09 1,367.09 1,367.09 13.2K
16:06 1,367.43 1,367.43 1,367.43 1,367.43 47.4K
16:07 1,367.58 1,367.58 1,367.58 1,367.58 27.9K
16:08 1,367.20 1,367.20 1,367.20 1,367.20 23.4K
16:09 1,367.42 1,367.42 1,367.42 1,367.42 29.8K
16:10 1,367.25 1,367.25 1,367.25 1,367.25 24.8K
16:11 1,366.94 1,366.94 1,366.94 1,366.94 19.6K
16:12 1,368.60 1,368.60 1,368.60 1,368.60 15.6K
16:13 1,368.77 1,368.77 1,368.77 1,368.77 55.6K
16:14 1,368.25 1,368.25 1,368.25 1,368.25 17.7K
16:15 1,368.68 1,368.68 1,368.68 1,368.68 31.2K
16:16 1,369.09 1,369.09 1,369.09 1,369.09 26.9K
16:17 1,368.56 1,368.56 1,368.56 1,368.56 14.0K
16:18 1,367.92 1,367.92 1,367.92 1,367.92 36.9K
16:19 1,368.73 1,368.73 1,368.73 1,368.73 74.1K
16:20 1,369.04 1,369.04 1,369.04 1,369.04 23.6K
16:21 1,370.25 1,370.25 1,370.25 1,370.25 35.2K
16:22 1,370.16 1,370.16 1,370.16 1,370.16 35.0K
16:23 1,369.98 1,369.98 1,369.98 1,369.98 23.3K
16:24 1,371.20 1,371.20 1,371.20 1,371.20 32.9K
16:25 1,371.37 1,371.37 1,371.37 1,371.37 44.6K
16:26 1,371.09 1,371.09 1,371.09 1,371.09 70.2K
16:27 1,371.87 1,371.87 1,371.87 1,371.87 33.7K
16:28 1,371.57 1,371.57 1,371.57 1,371.57 22.5K
16:29 1,371.96 1,371.96 1,371.96 1,371.96 25.1K
16:30 1,371.88 1,371.88 1,371.88 1,371.88 20.9K
16:31 1,372.74 1,372.74 1,372.74 1,372.74 34.9K
16:32 1,373.59 1,373.59 1,373.59 1,373.59 47.4K
16:33 1,374.22 1,374.22 1,374.22 1,374.22 17.3K
16:34 1,374.24 1,374.24 1,374.24 1,374.24 55.2K
16:35 1,375.39 1,375.39 1,375.39 1,375.39 45.6K
16:36 1,375.03 1,375.03 1,375.03 1,375.03 23.6K
16:37 1,374.42 1,374.42 1,374.42 1,374.42 61.1K
16:38 1,374.80 1,374.80 1,374.80 1,374.80 28.4K
16:39 1,374.05 1,374.05 1,374.05 1,374.05 43.7K
16:40 1,374.76 1,374.76 1,374.76 1,374.76 93.9K
16:41 1,375.43 1,375.43 1,375.43 1,375.43 38.8K
16:42 1,374.92 1,374.92 1,374.92 1,374.92 28.3K
16:43 1,375.42 1,375.42 1,375.42 1,375.42 18.0K
16:44 1,375.64 1,375.64 1,375.64 1,375.64 38.8K
16:45 1,375.76 1,375.76 1,375.76 1,375.76 24.4K
16:46 1,375.85 1,375.85 1,375.85 1,375.85 86.2K
16:47 1,376.36 1,376.36 1,376.36 1,376.36 31.1K
16:48 1,376.38 1,376.38 1,376.38 1,376.38 40.8K
16:49 1,377.59 1,377.59 1,377.59 1,377.59 65.5K
16:50 1,376.82 1,376.82 1,376.82 1,376.82 21.8K
16:51 1,376.60 1,376.60 1,376.60 1,376.60 39.8K
16:52 1,376.24 1,376.24 1,376.24 1,376.24 51.5K
16:53 1,376.28 1,376.28 1,376.28 1,376.28 32.1K
16:54 1,375.91 1,375.91 1,375.91 1,375.91 56.6K
16:55 1,376.28 1,376.28 1,376.28 1,376.28 33.1K
16:59 1,376.42 1,376.42 1,376.42 1,376.42 5,790.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし