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 1,375.88 1,375.88 1,375.88 1,375.88 513.8K
09:01 1,375.99 1,375.99 1,375.99 1,375.99 69.9K
09:02 1,377.06 1,377.06 1,377.06 1,377.06 299.9K
09:03 1,378.61 1,378.61 1,378.61 1,378.61 52.9K
09:04 1,379.75 1,379.75 1,379.75 1,379.75 26.9K
09:05 1,379.75 1,379.75 1,379.75 1,379.75 35.8K
09:06 1,381.48 1,381.48 1,381.48 1,381.48 61.3K
09:07 1,381.37 1,381.37 1,381.37 1,381.37 40.0K
09:08 1,380.49 1,380.49 1,380.49 1,380.49 37.5K
09:09 1,380.37 1,380.37 1,380.37 1,380.37 39.2K
09:10 1,380.76 1,380.76 1,380.76 1,380.76 57.9K
09:11 1,381.12 1,381.12 1,381.12 1,381.12 44.1K
09:12 1,381.09 1,381.09 1,381.09 1,381.09 37.7K
09:13 1,381.13 1,381.13 1,381.13 1,381.13 214.4K
09:14 1,381.26 1,381.26 1,381.26 1,381.26 46.2K
09:15 1,381.03 1,381.03 1,381.03 1,381.03 35.6K
09:16 1,381.45 1,381.45 1,381.45 1,381.45 27.4K
09:17 1,381.01 1,381.01 1,381.01 1,381.01 20.5K
09:18 1,379.83 1,379.83 1,379.83 1,379.83 23.2K
09:19 1,379.89 1,379.89 1,379.89 1,379.89 44.6K
09:20 1,380.02 1,380.02 1,380.02 1,380.02 28.0K
09:21 1,380.04 1,380.04 1,380.04 1,380.04 23.7K
09:22 1,380.02 1,380.02 1,380.02 1,380.02 27.1K
09:23 1,380.35 1,380.35 1,380.35 1,380.35 19.1K
09:24 1,380.30 1,380.30 1,380.30 1,380.30 79.2K
09:25 1,380.87 1,380.87 1,380.87 1,380.87 28.7K
09:26 1,382.06 1,382.06 1,382.06 1,382.06 39.3K
09:27 1,382.67 1,382.67 1,382.67 1,382.67 27.3K
09:28 1,382.11 1,382.11 1,382.11 1,382.11 87.7K
09:29 1,382.21 1,382.21 1,382.21 1,382.21 29.6K
09:30 1,382.29 1,382.29 1,382.29 1,382.29 38.7K
09:31 1,381.93 1,381.93 1,381.93 1,381.93 13.3K
09:32 1,381.32 1,381.32 1,381.32 1,381.32 16.6K
09:33 1,381.14 1,381.14 1,381.14 1,381.14 10.5K
09:34 1,380.61 1,380.61 1,380.61 1,380.61 30.9K
09:35 1,380.64 1,380.64 1,380.64 1,380.64 31.7K
09:36 1,380.87 1,380.87 1,380.87 1,380.87 6.5K
09:37 1,380.93 1,380.93 1,380.93 1,380.93 12.5K
09:38 1,381.06 1,381.06 1,381.06 1,381.06 17.5K
09:39 1,381.96 1,381.96 1,381.96 1,381.96 24.9K
09:40 1,382.19 1,382.19 1,382.19 1,382.19 21.8K
09:41 1,382.89 1,382.89 1,382.89 1,382.89 15.5K
09:42 1,382.66 1,382.66 1,382.66 1,382.66 13.9K
09:43 1,382.32 1,382.32 1,382.32 1,382.32 17.1K
09:44 1,382.41 1,382.41 1,382.41 1,382.41 35.5K
09:45 1,382.58 1,382.58 1,382.58 1,382.58 30.0K
09:46 1,382.78 1,382.78 1,382.78 1,382.78 9.8K
09:47 1,382.30 1,382.30 1,382.30 1,382.30 18.4K
09:48 1,381.29 1,381.29 1,381.29 1,381.29 18.4K
09:49 1,380.84 1,380.84 1,380.84 1,380.84 45.3K
09:50 1,381.03 1,381.03 1,381.03 1,381.03 27.0K
09:51 1,381.08 1,381.08 1,381.08 1,381.08 24.2K
09:52 1,381.38 1,381.38 1,381.38 1,381.38 36.0K
09:53 1,381.45 1,381.45 1,381.45 1,381.45 12.9K
09:54 1,380.74 1,380.74 1,380.74 1,380.74 10.3K
09:55 1,380.64 1,380.64 1,380.64 1,380.64 15.2K
09:56 1,380.66 1,380.66 1,380.66 1,380.66 37.5K
09:57 1,380.46 1,380.46 1,380.46 1,380.46 9.7K
09:58 1,380.08 1,380.08 1,380.08 1,380.08 8.9K
09:59 1,379.63 1,379.63 1,379.63 1,379.63 74.9K
10:00 1,379.44 1,379.44 1,379.44 1,379.44 12.5K
10:01 1,379.31 1,379.31 1,379.31 1,379.31 37.1K
10:02 1,379.40 1,379.40 1,379.40 1,379.40 9.4K
10:03 1,379.46 1,379.46 1,379.46 1,379.46 11.9K
10:04 1,379.17 1,379.17 1,379.17 1,379.17 15.5K
10:05 1,379.66 1,379.66 1,379.66 1,379.66 11.8K
10:06 1,378.99 1,378.99 1,378.99 1,378.99 23.6K
10:07 1,378.93 1,378.93 1,378.93 1,378.93 19.6K
10:08 1,378.92 1,378.92 1,378.92 1,378.92 16.7K
10:09 1,378.73 1,378.73 1,378.73 1,378.73 14.3K
10:10 1,378.70 1,378.70 1,378.70 1,378.70 55.2K
10:11 1,378.79 1,378.79 1,378.79 1,378.79 10.7K
10:12 1,379.36 1,379.36 1,379.36 1,379.36 17.3K
10:13 1,379.15 1,379.15 1,379.15 1,379.15 55.5K
10:14 1,379.28 1,379.28 1,379.28 1,379.28 14.7K
10:15 1,379.02 1,379.02 1,379.02 1,379.02 21.4K
10:16 1,378.84 1,378.84 1,378.84 1,378.84 17.1K
10:17 1,379.03 1,379.03 1,379.03 1,379.03 14.3K
10:18 1,379.75 1,379.75 1,379.75 1,379.75 126.8K
10:19 1,378.99 1,378.99 1,378.99 1,378.99 15.6K
10:20 1,379.19 1,379.19 1,379.19 1,379.19 26.8K
10:21 1,379.60 1,379.60 1,379.60 1,379.60 11.0K
10:22 1,380.84 1,380.84 1,380.84 1,380.84 54.4K
10:23 1,380.70 1,380.70 1,380.70 1,380.70 7.6K
10:24 1,380.22 1,380.22 1,380.22 1,380.22 15.3K
10:25 1,380.34 1,380.34 1,380.34 1,380.34 21.4K
10:26 1,380.20 1,380.20 1,380.20 1,380.20 48.1K
10:27 1,380.13 1,380.13 1,380.13 1,380.13 16.1K
10:28 1,380.03 1,380.03 1,380.03 1,380.03 46.2K
10:29 1,380.16 1,380.16 1,380.16 1,380.16 35.0K
10:30 1,379.81 1,379.81 1,379.81 1,379.81 9.0K
10:31 1,379.95 1,379.95 1,379.95 1,379.95 21.2K
10:32 1,379.69 1,379.69 1,379.69 1,379.69 10.1K
10:33 1,379.93 1,379.93 1,379.93 1,379.93 11.0K
10:34 1,379.99 1,379.99 1,379.99 1,379.99 13.9K
10:35 1,380.08 1,380.08 1,380.08 1,380.08 33.9K
10:36 1,379.45 1,379.45 1,379.45 1,379.45 8.9K
10:37 1,379.91 1,379.91 1,379.91 1,379.91 13.8K
10:38 1,379.66 1,379.66 1,379.66 1,379.66 10.6K
10:39 1,379.13 1,379.13 1,379.13 1,379.13 19.0K
10:40 1,378.64 1,378.64 1,378.64 1,378.64 10.9K
10:41 1,379.07 1,379.07 1,379.07 1,379.07 13.9K
10:42 1,379.47 1,379.47 1,379.47 1,379.47 28.3K
10:43 1,378.78 1,378.78 1,378.78 1,378.78 9.6K
10:44 1,378.93 1,378.93 1,378.93 1,378.93 5.6K
10:45 1,378.87 1,378.87 1,378.87 1,378.87 19.4K
10:46 1,377.71 1,377.71 1,377.71 1,377.71 13.6K
10:47 1,377.57 1,377.57 1,377.57 1,377.57 14.0K
10:48 1,377.19 1,377.19 1,377.19 1,377.19 28.9K
10:49 1,377.12 1,377.12 1,377.12 1,377.12 12.4K
10:50 1,377.03 1,377.03 1,377.03 1,377.03 13.6K
10:51 1,377.34 1,377.34 1,377.34 1,377.34 6.9K
10:52 1,377.98 1,377.98 1,377.98 1,377.98 95.8K
10:53 1,377.89 1,377.89 1,377.89 1,377.89 8.3K
10:54 1,377.74 1,377.74 1,377.74 1,377.74 9.6K
10:55 1,377.07 1,377.07 1,377.07 1,377.07 10.7K
10:56 1,376.92 1,376.92 1,376.92 1,376.92 8.7K
10:57 1,376.95 1,376.95 1,376.95 1,376.95 17.1K
10:58 1,377.30 1,377.30 1,377.30 1,377.30 6.6K
10:59 1,377.12 1,377.12 1,377.12 1,377.12 16.5K
11:00 1,376.84 1,376.84 1,376.84 1,376.84 15.3K
11:01 1,376.78 1,376.78 1,376.78 1,376.78 17.4K
11:02 1,377.46 1,377.46 1,377.46 1,377.46 14.9K
11:03 1,377.46 1,377.46 1,377.46 1,377.46 3.7K
11:04 1,377.17 1,377.17 1,377.17 1,377.17 17.5K
11:05 1,376.90 1,376.90 1,376.90 1,376.90 8.6K
11:06 1,376.97 1,376.97 1,376.97 1,376.97 15.8K
11:07 1,376.67 1,376.67 1,376.67 1,376.67 17.2K
11:08 1,376.42 1,376.42 1,376.42 1,376.42 33.7K
11:09 1,376.35 1,376.35 1,376.35 1,376.35 2.1K
11:10 1,376.77 1,376.77 1,376.77 1,376.77 14.2K
11:11 1,376.54 1,376.54 1,376.54 1,376.54 173.8K
11:12 1,376.91 1,376.91 1,376.91 1,376.91 97.4K
11:13 1,377.85 1,377.85 1,377.85 1,377.85 7.9K
11:14 1,378.05 1,378.05 1,378.05 1,378.05 13.4K
11:15 1,378.30 1,378.30 1,378.30 1,378.30 17.7K
11:16 1,378.26 1,378.26 1,378.26 1,378.26 9.6K
11:17 1,378.05 1,378.05 1,378.05 1,378.05 13.0K
11:18 1,377.87 1,377.87 1,377.87 1,377.87 264.7K
11:19 1,378.88 1,378.88 1,378.88 1,378.88 12.4K
11:20 1,379.03 1,379.03 1,379.03 1,379.03 27.4K
11:21 1,379.21 1,379.21 1,379.21 1,379.21 14.9K
11:22 1,378.26 1,378.26 1,378.26 1,378.26 31.0K
11:23 1,377.92 1,377.92 1,377.92 1,377.92 14.5K
11:24 1,377.96 1,377.96 1,377.96 1,377.96 9.2K
11:25 1,378.11 1,378.11 1,378.11 1,378.11 9.7K
11:26 1,378.07 1,378.07 1,378.07 1,378.07 10.9K
11:27 1,378.36 1,378.36 1,378.36 1,378.36 7.3K
11:28 1,377.69 1,377.69 1,377.69 1,377.69 8.2K
11:29 1,377.40 1,377.40 1,377.40 1,377.40 12.6K
11:30 1,377.47 1,377.47 1,377.47 1,377.47 80.6K
11:31 1,377.45 1,377.45 1,377.45 1,377.45 14.0K
11:32 1,377.63 1,377.63 1,377.63 1,377.63 14.4K
11:33 1,377.42 1,377.42 1,377.42 1,377.42 9.1K
11:34 1,378.21 1,378.21 1,378.21 1,378.21 13.3K
11:35 1,378.36 1,378.36 1,378.36 1,378.36 20.0K
11:36 1,378.68 1,378.68 1,378.68 1,378.68 20.2K
11:37 1,379.14 1,379.14 1,379.14 1,379.14 6.2K
11:38 1,379.23 1,379.23 1,379.23 1,379.23 3.8K
11:39 1,379.26 1,379.26 1,379.26 1,379.26 11.2K
11:40 1,379.51 1,379.51 1,379.51 1,379.51 15.2K
11:41 1,379.86 1,379.86 1,379.86 1,379.86 7.0K
11:42 1,379.90 1,379.90 1,379.90 1,379.90 19.0K
11:43 1,379.66 1,379.66 1,379.66 1,379.66 18.4K
11:44 1,379.80 1,379.80 1,379.80 1,379.80 8.6K
11:45 1,379.94 1,379.94 1,379.94 1,379.94 7.4K
11:46 1,379.59 1,379.59 1,379.59 1,379.59 8.3K
11:47 1,379.91 1,379.91 1,379.91 1,379.91 9.9K
11:48 1,380.03 1,380.03 1,380.03 1,380.03 19.1K
11:49 1,379.94 1,379.94 1,379.94 1,379.94 7.9K
11:50 1,379.89 1,379.89 1,379.89 1,379.89 25.8K
11:51 1,379.88 1,379.88 1,379.88 1,379.88 10.4K
11:52 1,379.35 1,379.35 1,379.35 1,379.35 12.4K
11:53 1,379.15 1,379.15 1,379.15 1,379.15 4.9K
11:54 1,379.15 1,379.15 1,379.15 1,379.15 12.0K
11:55 1,378.95 1,378.95 1,378.95 1,378.95 4.9K
11:56 1,378.89 1,378.89 1,378.89 1,378.89 6.5K
11:57 1,379.46 1,379.46 1,379.46 1,379.46 6.2K
11:58 1,379.93 1,379.93 1,379.93 1,379.93 17.8K
11:59 1,380.07 1,380.07 1,380.07 1,380.07 9.5K
12:00 1,379.29 1,379.29 1,379.29 1,379.29 26.3K
12:01 1,379.76 1,379.76 1,379.76 1,379.76 16.7K
12:02 1,379.71 1,379.71 1,379.71 1,379.71 4.9K
12:03 1,379.53 1,379.53 1,379.53 1,379.53 4.9K
12:04 1,379.56 1,379.56 1,379.56 1,379.56 4.4K
12:05 1,379.09 1,379.09 1,379.09 1,379.09 4.3K
12:06 1,379.41 1,379.41 1,379.41 1,379.41 6.8K
12:07 1,380.26 1,380.26 1,380.26 1,380.26 15.4K
12:08 1,380.33 1,380.33 1,380.33 1,380.33 5.8K
12:09 1,380.24 1,380.24 1,380.24 1,380.24 8.6K
12:10 1,380.38 1,380.38 1,380.38 1,380.38 2.5K
12:11 1,379.94 1,379.94 1,379.94 1,379.94 47.2K
12:12 1,379.93 1,379.93 1,379.93 1,379.93 9.1K
12:13 1,379.91 1,379.91 1,379.91 1,379.91 8.7K
12:14 1,379.84 1,379.84 1,379.84 1,379.84 4.8K
12:15 1,380.87 1,380.87 1,380.87 1,380.87 39.8K
12:16 1,380.84 1,380.84 1,380.84 1,380.84 2.5K
12:17 1,380.48 1,380.48 1,380.48 1,380.48 23.0K
12:18 1,380.26 1,380.26 1,380.26 1,380.26 15.4K
12:19 1,380.54 1,380.54 1,380.54 1,380.54 3.0K
12:20 1,380.10 1,380.10 1,380.10 1,380.10 3.1K
12:21 1,380.02 1,380.02 1,380.02 1,380.02 9.8K
12:22 1,379.83 1,379.83 1,379.83 1,379.83 5.3K
12:23 1,379.93 1,379.93 1,379.93 1,379.93 15.5K
12:24 1,380.27 1,380.27 1,380.27 1,380.27 7.8K
12:25 1,380.32 1,380.32 1,380.32 1,380.32 18.6K
12:26 1,380.05 1,380.05 1,380.05 1,380.05 19.8K
12:27 1,380.24 1,380.24 1,380.24 1,380.24 9.4K
12:28 1,380.14 1,380.14 1,380.14 1,380.14 21.9K
12:29 1,380.72 1,380.72 1,380.72 1,380.72 4.3K
12:30 1,380.55 1,380.55 1,380.55 1,380.55 25.9K
12:31 1,380.03 1,380.03 1,380.03 1,380.03 14.7K
12:32 1,380.16 1,380.16 1,380.16 1,380.16 9.8K
12:33 1,379.45 1,379.45 1,379.45 1,379.45 9.3K
12:34 1,379.69 1,379.69 1,379.69 1,379.69 8.3K
12:35 1,379.50 1,379.50 1,379.50 1,379.50 2.2K
12:36 1,379.48 1,379.48 1,379.48 1,379.48 6.4K
12:37 1,379.66 1,379.66 1,379.66 1,379.66 25.8K
12:38 1,379.40 1,379.40 1,379.40 1,379.40 10.7K
12:39 1,379.03 1,379.03 1,379.03 1,379.03 6.1K
12:40 1,378.53 1,378.53 1,378.53 1,378.53 26.0K
12:41 1,378.43 1,378.43 1,378.43 1,378.43 6.2K
12:42 1,378.63 1,378.63 1,378.63 1,378.63 18.8K
12:43 1,378.16 1,378.16 1,378.16 1,378.16 16.2K
12:44 1,378.03 1,378.03 1,378.03 1,378.03 3.1K
12:45 1,378.21 1,378.21 1,378.21 1,378.21 2.4K
12:46 1,378.31 1,378.31 1,378.31 1,378.31 19.1K
12:47 1,378.62 1,378.62 1,378.62 1,378.62 2.8K
12:48 1,378.53 1,378.53 1,378.53 1,378.53 8.2K
12:49 1,378.76 1,378.76 1,378.76 1,378.76 3.1K
12:50 1,379.51 1,379.51 1,379.51 1,379.51 10.1K
12:51 1,379.23 1,379.23 1,379.23 1,379.23 7.5K
12:52 1,379.25 1,379.25 1,379.25 1,379.25 150.6K
12:53 1,379.11 1,379.11 1,379.11 1,379.11 43.8K
12:54 1,379.37 1,379.37 1,379.37 1,379.37 14.3K
12:55 1,379.25 1,379.25 1,379.25 1,379.25 10.9K
12:56 1,379.27 1,379.27 1,379.27 1,379.27 17.5K
12:57 1,378.86 1,378.86 1,378.86 1,378.86 49.9K
12:58 1,379.10 1,379.10 1,379.10 1,379.10 27.9K
12:59 1,378.98 1,378.98 1,378.98 1,378.98 5.5K
13:00 1,378.74 1,378.74 1,378.74 1,378.74 21.9K
13:01 1,378.04 1,378.04 1,378.04 1,378.04 8.2K
13:02 1,377.80 1,377.80 1,377.80 1,377.80 2.6K
13:03 1,377.66 1,377.66 1,377.66 1,377.66 7.0K
13:04 1,377.73 1,377.73 1,377.73 1,377.73 9.0K
13:05 1,377.50 1,377.50 1,377.50 1,377.50 5.2K
13:06 1,377.82 1,377.82 1,377.82 1,377.82 4.3K
13:07 1,377.94 1,377.94 1,377.94 1,377.94 18.0K
13:08 1,378.27 1,378.27 1,378.27 1,378.27 4.9K
13:09 1,378.09 1,378.09 1,378.09 1,378.09 6.1K
13:10 1,378.23 1,378.23 1,378.23 1,378.23 5.4K
13:11 1,378.30 1,378.30 1,378.30 1,378.30 24.7K
13:12 1,377.90 1,377.90 1,377.90 1,377.90 6.3K
13:13 1,378.03 1,378.03 1,378.03 1,378.03 5.7K
13:14 1,378.05 1,378.05 1,378.05 1,378.05 7.6K
13:15 1,377.85 1,377.85 1,377.85 1,377.85 8.9K
13:16 1,377.96 1,377.96 1,377.96 1,377.96 8.2K
13:17 1,378.05 1,378.05 1,378.05 1,378.05 11.2K
13:18 1,378.05 1,378.05 1,378.05 1,378.05 5.7K
13:19 1,378.29 1,378.29 1,378.29 1,378.29 11.4K
13:20 1,378.53 1,378.53 1,378.53 1,378.53 9.7K
13:21 1,378.60 1,378.60 1,378.60 1,378.60 7.3K
13:22 1,378.60 1,378.60 1,378.60 1,378.60 5.1K
13:23 1,378.66 1,378.66 1,378.66 1,378.66 12.9K
13:24 1,378.35 1,378.35 1,378.35 1,378.35 12.1K
13:25 1,378.33 1,378.33 1,378.33 1,378.33 3.3K
13:26 1,378.37 1,378.37 1,378.37 1,378.37 10.9K
13:27 1,378.63 1,378.63 1,378.63 1,378.63 10.0K
13:28 1,378.42 1,378.42 1,378.42 1,378.42 16.3K
13:29 1,378.35 1,378.35 1,378.35 1,378.35 11.9K
13:30 1,378.22 1,378.22 1,378.22 1,378.22 10.2K
13:31 1,377.71 1,377.71 1,377.71 1,377.71 12.5K
13:32 1,378.17 1,378.17 1,378.17 1,378.17 12.0K
13:33 1,378.45 1,378.45 1,378.45 1,378.45 12.3K
13:34 1,378.63 1,378.63 1,378.63 1,378.63 6.1K
13:35 1,378.54 1,378.54 1,378.54 1,378.54 3.8K
13:36 1,378.04 1,378.04 1,378.04 1,378.04 12.7K
13:37 1,378.09 1,378.09 1,378.09 1,378.09 5.2K
13:38 1,378.20 1,378.20 1,378.20 1,378.20 326.3K
13:39 1,378.36 1,378.36 1,378.36 1,378.36 8.4K
13:40 1,378.23 1,378.23 1,378.23 1,378.23 8.8K
13:41 1,377.94 1,377.94 1,377.94 1,377.94 10.6K
13:42 1,378.00 1,378.00 1,378.00 1,378.00 15.9K
13:43 1,378.14 1,378.14 1,378.14 1,378.14 7.4K
13:44 1,378.13 1,378.13 1,378.13 1,378.13 6.8K
13:45 1,378.21 1,378.21 1,378.21 1,378.21 12.6K
13:46 1,378.16 1,378.16 1,378.16 1,378.16 30.3K
13:47 1,377.68 1,377.68 1,377.68 1,377.68 10.7K
13:48 1,377.67 1,377.67 1,377.67 1,377.67 4.1K
13:49 1,377.02 1,377.02 1,377.02 1,377.02 15.1K
13:50 1,376.95 1,376.95 1,376.95 1,376.95 27.6K
13:51 1,376.49 1,376.49 1,376.49 1,376.49 16.9K
13:52 1,375.89 1,375.89 1,375.89 1,375.89 18.9K
13:53 1,375.75 1,375.75 1,375.75 1,375.75 14.3K
13:54 1,375.91 1,375.91 1,375.91 1,375.91 23.2K
13:55 1,375.94 1,375.94 1,375.94 1,375.94 4.4K
13:56 1,376.16 1,376.16 1,376.16 1,376.16 13.2K
13:57 1,376.48 1,376.48 1,376.48 1,376.48 13.1K
13:58 1,376.66 1,376.66 1,376.66 1,376.66 8.1K
13:59 1,376.77 1,376.77 1,376.77 1,376.77 10.6K
14:00 1,376.68 1,376.68 1,376.68 1,376.68 20.8K
14:01 1,376.39 1,376.39 1,376.39 1,376.39 8.7K
14:02 1,375.99 1,375.99 1,375.99 1,375.99 18.6K
14:03 1,375.77 1,375.77 1,375.77 1,375.77 13.3K
14:04 1,375.76 1,375.76 1,375.76 1,375.76 48.2K
14:05 1,376.13 1,376.13 1,376.13 1,376.13 8.3K
14:06 1,376.23 1,376.23 1,376.23 1,376.23 10.6K
14:07 1,376.81 1,376.81 1,376.81 1,376.81 2.4K
14:08 1,377.21 1,377.21 1,377.21 1,377.21 3.9K
14:09 1,377.05 1,377.05 1,377.05 1,377.05 9.1K
14:10 1,376.39 1,376.39 1,376.39 1,376.39 10.7K
14:11 1,376.29 1,376.29 1,376.29 1,376.29 18.0K
14:12 1,376.81 1,376.81 1,376.81 1,376.81 228.5K
14:13 1,376.54 1,376.54 1,376.54 1,376.54 11.3K
14:14 1,376.67 1,376.67 1,376.67 1,376.67 10.5K
14:15 1,376.42 1,376.42 1,376.42 1,376.42 33.6K
14:16 1,376.55 1,376.55 1,376.55 1,376.55 14.5K
14:17 1,376.44 1,376.44 1,376.44 1,376.44 6.4K
14:18 1,376.07 1,376.07 1,376.07 1,376.07 17.8K
14:19 1,376.21 1,376.21 1,376.21 1,376.21 14.7K
14:20 1,376.90 1,376.90 1,376.90 1,376.90 9.0K
14:21 1,376.45 1,376.45 1,376.45 1,376.45 4.0K
14:22 1,376.62 1,376.62 1,376.62 1,376.62 5.6K
14:23 1,376.53 1,376.53 1,376.53 1,376.53 10.6K
14:24 1,376.49 1,376.49 1,376.49 1,376.49 12.6K
14:25 1,376.50 1,376.50 1,376.50 1,376.50 10.7K
14:26 1,376.62 1,376.62 1,376.62 1,376.62 6.7K
14:27 1,376.58 1,376.58 1,376.58 1,376.58 4.1K
14:28 1,376.64 1,376.64 1,376.64 1,376.64 5.5K
14:29 1,376.54 1,376.54 1,376.54 1,376.54 6.4K
14:30 1,376.61 1,376.61 1,376.61 1,376.61 26.7K
14:31 1,376.79 1,376.79 1,376.79 1,376.79 28.0K
14:32 1,376.56 1,376.56 1,376.56 1,376.56 16.8K
14:33 1,376.21 1,376.21 1,376.21 1,376.21 16.0K
14:34 1,375.77 1,375.77 1,375.77 1,375.77 12.6K
14:35 1,375.75 1,375.75 1,375.75 1,375.75 8.4K
14:36 1,375.74 1,375.74 1,375.74 1,375.74 35.0K
14:37 1,375.54 1,375.54 1,375.54 1,375.54 6.5K
14:38 1,375.30 1,375.30 1,375.30 1,375.30 7.0K
14:39 1,375.56 1,375.56 1,375.56 1,375.56 24.9K
14:40 1,375.53 1,375.53 1,375.53 1,375.53 17.5K
14:41 1,375.26 1,375.26 1,375.26 1,375.26 8.5K
14:42 1,375.42 1,375.42 1,375.42 1,375.42 12.1K
14:43 1,376.62 1,376.62 1,376.62 1,376.62 9.9K
14:44 1,376.83 1,376.83 1,376.83 1,376.83 10.6K
14:45 1,376.87 1,376.87 1,376.87 1,376.87 8.9K
14:46 1,377.20 1,377.20 1,377.20 1,377.20 18.1K
14:47 1,377.43 1,377.43 1,377.43 1,377.43 14.5K
14:48 1,377.51 1,377.51 1,377.51 1,377.51 25.9K
14:49 1,378.06 1,378.06 1,378.06 1,378.06 15.5K
14:50 1,378.13 1,378.13 1,378.13 1,378.13 8.6K
14:51 1,378.26 1,378.26 1,378.26 1,378.26 15.4K
14:52 1,378.34 1,378.34 1,378.34 1,378.34 21.8K
14:53 1,378.31 1,378.31 1,378.31 1,378.31 3.0K
14:54 1,378.64 1,378.64 1,378.64 1,378.64 112.9K
14:55 1,378.60 1,378.60 1,378.60 1,378.60 7.2K
14:56 1,378.59 1,378.59 1,378.59 1,378.59 3.7K
14:57 1,378.32 1,378.32 1,378.32 1,378.32 5.9K
14:58 1,378.32 1,378.32 1,378.32 1,378.32 6.1K
14:59 1,378.37 1,378.37 1,378.37 1,378.37 7.2K
15:00 1,377.64 1,377.64 1,377.64 1,377.64 15.8K
15:01 1,377.40 1,377.40 1,377.40 1,377.40 9.6K
15:02 1,377.01 1,377.01 1,377.01 1,377.01 7.3K
15:03 1,377.04 1,377.04 1,377.04 1,377.04 5.6K
15:04 1,376.47 1,376.47 1,376.47 1,376.47 6.6K
15:05 1,376.61 1,376.61 1,376.61 1,376.61 15.4K
15:06 1,376.68 1,376.68 1,376.68 1,376.68 15.7K
15:07 1,376.72 1,376.72 1,376.72 1,376.72 29.2K
15:08 1,376.26 1,376.26 1,376.26 1,376.26 12.4K
15:09 1,376.34 1,376.34 1,376.34 1,376.34 18.9K
15:10 1,376.35 1,376.35 1,376.35 1,376.35 6.6K
15:11 1,376.19 1,376.19 1,376.19 1,376.19 9.5K
15:12 1,376.47 1,376.47 1,376.47 1,376.47 7.5K
15:13 1,376.74 1,376.74 1,376.74 1,376.74 9.1K
15:14 1,376.55 1,376.55 1,376.55 1,376.55 23.2K
15:15 1,376.18 1,376.18 1,376.18 1,376.18 4.6K
15:16 1,376.10 1,376.10 1,376.10 1,376.10 15.6K
15:17 1,376.20 1,376.20 1,376.20 1,376.20 4.5K
15:18 1,376.18 1,376.18 1,376.18 1,376.18 4.3K
15:19 1,376.46 1,376.46 1,376.46 1,376.46 90.5K
15:20 1,377.11 1,377.11 1,377.11 1,377.11 18.7K
15:21 1,376.97 1,376.97 1,376.97 1,376.97 10.5K
15:22 1,377.23 1,377.23 1,377.23 1,377.23 5.1K
15:23 1,377.11 1,377.11 1,377.11 1,377.11 8.2K
15:24 1,376.29 1,376.29 1,376.29 1,376.29 15.5K
15:25 1,376.17 1,376.17 1,376.17 1,376.17 3.4K
15:26 1,376.20 1,376.20 1,376.20 1,376.20 26.6K
15:27 1,376.51 1,376.51 1,376.51 1,376.51 10.8K
15:28 1,376.13 1,376.13 1,376.13 1,376.13 14.6K
15:29 1,376.55 1,376.55 1,376.55 1,376.55 8.1K
15:30 1,376.27 1,376.27 1,376.27 1,376.27 47.6K
15:31 1,377.29 1,377.29 1,377.29 1,377.29 14.0K
15:32 1,377.77 1,377.77 1,377.77 1,377.77 19.8K
15:33 1,378.66 1,378.66 1,378.66 1,378.66 31.0K
15:34 1,378.31 1,378.31 1,378.31 1,378.31 5.8K
15:35 1,378.08 1,378.08 1,378.08 1,378.08 5.2K
15:36 1,378.07 1,378.07 1,378.07 1,378.07 18.8K
15:37 1,378.59 1,378.59 1,378.59 1,378.59 15.5K
15:38 1,378.24 1,378.24 1,378.24 1,378.24 46.0K
15:39 1,378.56 1,378.56 1,378.56 1,378.56 29.1K
15:40 1,378.29 1,378.29 1,378.29 1,378.29 15.1K
15:41 1,377.23 1,377.23 1,377.23 1,377.23 20.1K
15:42 1,377.62 1,377.62 1,377.62 1,377.62 15.4K
15:43 1,377.57 1,377.57 1,377.57 1,377.57 14.6K
15:44 1,377.85 1,377.85 1,377.85 1,377.85 19.0K
15:45 1,378.35 1,378.35 1,378.35 1,378.35 11.8K
15:46 1,379.27 1,379.27 1,379.27 1,379.27 32.8K
15:47 1,378.98 1,378.98 1,378.98 1,378.98 11.2K
15:48 1,379.61 1,379.61 1,379.61 1,379.61 13.8K
15:49 1,380.06 1,380.06 1,380.06 1,380.06 19.7K
15:50 1,379.92 1,379.92 1,379.92 1,379.92 22.7K
15:51 1,380.60 1,380.60 1,380.60 1,380.60 24.2K
15:52 1,379.90 1,379.90 1,379.90 1,379.90 24.0K
15:53 1,379.53 1,379.53 1,379.53 1,379.53 16.2K
15:54 1,380.56 1,380.56 1,380.56 1,380.56 17.5K
15:55 1,381.00 1,381.00 1,381.00 1,381.00 10.0K
15:56 1,381.46 1,381.46 1,381.46 1,381.46 18.0K
15:57 1,381.82 1,381.82 1,381.82 1,381.82 26.9K
15:58 1,381.36 1,381.36 1,381.36 1,381.36 68.2K
15:59 1,381.80 1,381.80 1,381.80 1,381.80 14.2K
16:00 1,382.97 1,382.97 1,382.97 1,382.97 43.4K
16:01 1,383.24 1,383.24 1,383.24 1,383.24 20.7K
16:02 1,384.03 1,384.03 1,384.03 1,384.03 27.1K
16:03 1,384.07 1,384.07 1,384.07 1,384.07 15.4K
16:04 1,385.04 1,385.04 1,385.04 1,385.04 84.0K
16:05 1,384.25 1,384.25 1,384.25 1,384.25 43.2K
16:06 1,383.86 1,383.86 1,383.86 1,383.86 14.0K
16:07 1,384.85 1,384.85 1,384.85 1,384.85 30.5K
16:08 1,386.20 1,386.20 1,386.20 1,386.20 49.2K
16:09 1,385.58 1,385.58 1,385.58 1,385.58 53.4K
16:10 1,385.77 1,385.77 1,385.77 1,385.77 12.0K
16:11 1,386.07 1,386.07 1,386.07 1,386.07 14.9K
16:12 1,385.97 1,385.97 1,385.97 1,385.97 15.2K
16:13 1,385.74 1,385.74 1,385.74 1,385.74 16.2K
16:14 1,385.92 1,385.92 1,385.92 1,385.92 36.8K
16:15 1,385.12 1,385.12 1,385.12 1,385.12 61.1K
16:16 1,384.63 1,384.63 1,384.63 1,384.63 29.0K
16:17 1,385.02 1,385.02 1,385.02 1,385.02 23.8K
16:18 1,385.44 1,385.44 1,385.44 1,385.44 17.8K
16:19 1,385.84 1,385.84 1,385.84 1,385.84 32.8K
16:20 1,385.94 1,385.94 1,385.94 1,385.94 21.2K
16:21 1,385.91 1,385.91 1,385.91 1,385.91 22.6K
16:22 1,385.63 1,385.63 1,385.63 1,385.63 28.4K
16:23 1,385.16 1,385.16 1,385.16 1,385.16 17.6K
16:24 1,385.01 1,385.01 1,385.01 1,385.01 83.1K
16:25 1,384.74 1,384.74 1,384.74 1,384.74 16.6K
16:26 1,384.40 1,384.40 1,384.40 1,384.40 22.5K
16:27 1,384.81 1,384.81 1,384.81 1,384.81 21.0K
16:28 1,384.83 1,384.83 1,384.83 1,384.83 62.8K
16:29 1,384.45 1,384.45 1,384.45 1,384.45 35.3K
16:30 1,384.99 1,384.99 1,384.99 1,384.99 39.3K
16:31 1,384.98 1,384.98 1,384.98 1,384.98 32.3K
16:32 1,385.60 1,385.60 1,385.60 1,385.60 42.8K
16:33 1,386.22 1,386.22 1,386.22 1,386.22 47.1K
16:34 1,386.02 1,386.02 1,386.02 1,386.02 41.1K
16:35 1,386.84 1,386.84 1,386.84 1,386.84 32.6K
16:36 1,387.09 1,387.09 1,387.09 1,387.09 37.9K
16:37 1,387.75 1,387.75 1,387.75 1,387.75 27.0K
16:38 1,387.29 1,387.29 1,387.29 1,387.29 29.1K
16:39 1,387.37 1,387.37 1,387.37 1,387.37 20.2K
16:40 1,387.99 1,387.99 1,387.99 1,387.99 32.8K
16:41 1,389.46 1,389.46 1,389.46 1,389.46 25.8K
16:42 1,390.24 1,390.24 1,390.24 1,390.24 20.4K
16:43 1,390.58 1,390.58 1,390.58 1,390.58 25.7K
16:44 1,390.68 1,390.68 1,390.68 1,390.68 15.6K
16:45 1,390.15 1,390.15 1,390.15 1,390.15 22.5K
16:46 1,390.20 1,390.20 1,390.20 1,390.20 26.7K
16:47 1,389.78 1,389.78 1,389.78 1,389.78 21.4K
16:48 1,389.00 1,389.00 1,389.00 1,389.00 22.8K
16:49 1,388.60 1,388.60 1,388.60 1,388.60 36.9K
16:50 1,389.80 1,389.80 1,389.80 1,389.80 34.9K
16:51 1,389.85 1,389.85 1,389.85 1,389.85 127.5K
16:52 1,389.36 1,389.36 1,389.36 1,389.36 30.8K
16:53 1,389.01 1,389.01 1,389.01 1,389.01 35.2K
16:54 1,389.37 1,389.37 1,389.37 1,389.37 41.8K
16:55 1,389.45 1,389.45 1,389.45 1,389.45 40.4K
16:59 1,392.45 1,392.45 1,392.45 1,392.45 5,250.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし