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 1,387.65 1,387.65 1,387.65 1,387.65 430.8K
09:01 1,389.27 1,389.27 1,389.27 1,389.27 115.2K
09:02 1,390.10 1,390.10 1,390.10 1,390.10 82.4K
09:03 1,389.43 1,389.43 1,389.43 1,389.43 98.1K
09:04 1,390.64 1,390.64 1,390.64 1,390.64 68.8K
09:05 1,390.91 1,390.91 1,390.91 1,390.91 44.4K
09:06 1,389.90 1,389.90 1,389.90 1,389.90 61.7K
09:07 1,390.22 1,390.22 1,390.22 1,390.22 57.9K
09:08 1,389.15 1,389.15 1,389.15 1,389.15 26.3K
09:09 1,388.80 1,388.80 1,388.80 1,388.80 20.1K
09:10 1,387.84 1,387.84 1,387.84 1,387.84 39.5K
09:11 1,388.63 1,388.63 1,388.63 1,388.63 22.0K
09:12 1,387.85 1,387.85 1,387.85 1,387.85 57.9K
09:13 1,386.34 1,386.34 1,386.34 1,386.34 49.9K
09:14 1,387.10 1,387.10 1,387.10 1,387.10 38.1K
09:15 1,387.28 1,387.28 1,387.28 1,387.28 48.5K
09:16 1,387.72 1,387.72 1,387.72 1,387.72 48.6K
09:17 1,387.66 1,387.66 1,387.66 1,387.66 14.8K
09:18 1,387.44 1,387.44 1,387.44 1,387.44 26.2K
09:19 1,388.46 1,388.46 1,388.46 1,388.46 26.5K
09:20 1,389.24 1,389.24 1,389.24 1,389.24 19.9K
09:21 1,388.94 1,388.94 1,388.94 1,388.94 34.2K
09:22 1,388.84 1,388.84 1,388.84 1,388.84 17.7K
09:23 1,387.90 1,387.90 1,387.90 1,387.90 27.5K
09:24 1,388.48 1,388.48 1,388.48 1,388.48 17.4K
09:25 1,388.54 1,388.54 1,388.54 1,388.54 19.1K
09:26 1,388.83 1,388.83 1,388.83 1,388.83 11.5K
09:27 1,388.14 1,388.14 1,388.14 1,388.14 91.5K
09:28 1,388.69 1,388.69 1,388.69 1,388.69 20.0K
09:29 1,388.14 1,388.14 1,388.14 1,388.14 31.9K
09:30 1,386.98 1,386.98 1,386.98 1,386.98 37.1K
09:31 1,387.11 1,387.11 1,387.11 1,387.11 31.8K
09:32 1,387.38 1,387.38 1,387.38 1,387.38 46.0K
09:33 1,387.19 1,387.19 1,387.19 1,387.19 29.4K
09:34 1,387.61 1,387.61 1,387.61 1,387.61 14.0K
09:35 1,388.25 1,388.25 1,388.25 1,388.25 37.8K
09:36 1,388.19 1,388.19 1,388.19 1,388.19 17.7K
09:37 1,387.87 1,387.87 1,387.87 1,387.87 11.1K
09:38 1,388.75 1,388.75 1,388.75 1,388.75 42.5K
09:39 1,390.53 1,390.53 1,390.53 1,390.53 21.1K
09:40 1,391.06 1,391.06 1,391.06 1,391.06 37.9K
09:41 1,389.85 1,389.85 1,389.85 1,389.85 24.0K
09:42 1,389.69 1,389.69 1,389.69 1,389.69 17.8K
09:43 1,389.91 1,389.91 1,389.91 1,389.91 13.2K
09:44 1,390.36 1,390.36 1,390.36 1,390.36 16.5K
09:45 1,391.15 1,391.15 1,391.15 1,391.15 8.8K
09:46 1,391.03 1,391.03 1,391.03 1,391.03 20.1K
09:47 1,390.22 1,390.22 1,390.22 1,390.22 28.5K
09:48 1,391.01 1,391.01 1,391.01 1,391.01 14.1K
09:49 1,390.55 1,390.55 1,390.55 1,390.55 17.7K
09:50 1,390.82 1,390.82 1,390.82 1,390.82 11.0K
09:51 1,390.83 1,390.83 1,390.83 1,390.83 15.4K
09:52 1,390.84 1,390.84 1,390.84 1,390.84 10.7K
09:53 1,390.78 1,390.78 1,390.78 1,390.78 9.3K
09:54 1,390.37 1,390.37 1,390.37 1,390.37 26.7K
09:55 1,389.67 1,389.67 1,389.67 1,389.67 9.6K
09:56 1,389.28 1,389.28 1,389.28 1,389.28 12.6K
09:57 1,389.38 1,389.38 1,389.38 1,389.38 11.4K
09:58 1,389.31 1,389.31 1,389.31 1,389.31 10.3K
09:59 1,388.78 1,388.78 1,388.78 1,388.78 29.1K
10:00 1,389.55 1,389.55 1,389.55 1,389.55 27.2K
10:01 1,389.36 1,389.36 1,389.36 1,389.36 31.4K
10:02 1,390.14 1,390.14 1,390.14 1,390.14 15.1K
10:03 1,390.20 1,390.20 1,390.20 1,390.20 22.1K
10:04 1,388.71 1,388.71 1,388.71 1,388.71 17.7K
10:05 1,387.99 1,387.99 1,387.99 1,387.99 13.4K
10:06 1,388.07 1,388.07 1,388.07 1,388.07 19.9K
10:07 1,387.25 1,387.25 1,387.25 1,387.25 37.7K
10:08 1,386.35 1,386.35 1,386.35 1,386.35 33.5K
10:09 1,386.83 1,386.83 1,386.83 1,386.83 27.9K
10:10 1,386.35 1,386.35 1,386.35 1,386.35 23.2K
10:11 1,386.76 1,386.76 1,386.76 1,386.76 25.8K
10:12 1,386.65 1,386.65 1,386.65 1,386.65 35.0K
10:13 1,386.84 1,386.84 1,386.84 1,386.84 73.9K
10:14 1,386.88 1,386.88 1,386.88 1,386.88 26.0K
10:15 1,386.60 1,386.60 1,386.60 1,386.60 13.9K
10:16 1,386.28 1,386.28 1,386.28 1,386.28 28.6K
10:17 1,385.84 1,385.84 1,385.84 1,385.84 10.1K
10:18 1,385.85 1,385.85 1,385.85 1,385.85 36.1K
10:19 1,385.36 1,385.36 1,385.36 1,385.36 12.2K
10:20 1,385.37 1,385.37 1,385.37 1,385.37 29.4K
10:21 1,385.04 1,385.04 1,385.04 1,385.04 67.1K
10:22 1,384.83 1,384.83 1,384.83 1,384.83 14.3K
10:23 1,385.13 1,385.13 1,385.13 1,385.13 11.3K
10:24 1,385.11 1,385.11 1,385.11 1,385.11 14.8K
10:25 1,385.56 1,385.56 1,385.56 1,385.56 9.6K
10:26 1,384.94 1,384.94 1,384.94 1,384.94 8.4K
10:27 1,384.67 1,384.67 1,384.67 1,384.67 24.2K
10:28 1,384.89 1,384.89 1,384.89 1,384.89 12.8K
10:29 1,385.26 1,385.26 1,385.26 1,385.26 14.0K
10:30 1,385.04 1,385.04 1,385.04 1,385.04 8.1K
10:31 1,384.66 1,384.66 1,384.66 1,384.66 47.4K
10:32 1,384.18 1,384.18 1,384.18 1,384.18 40.6K
10:33 1,383.72 1,383.72 1,383.72 1,383.72 28.1K
10:34 1,383.73 1,383.73 1,383.73 1,383.73 28.8K
10:35 1,384.34 1,384.34 1,384.34 1,384.34 15.3K
10:36 1,384.13 1,384.13 1,384.13 1,384.13 12.6K
10:37 1,384.63 1,384.63 1,384.63 1,384.63 11.3K
10:38 1,384.53 1,384.53 1,384.53 1,384.53 14.6K
10:39 1,384.95 1,384.95 1,384.95 1,384.95 7.1K
10:40 1,385.60 1,385.60 1,385.60 1,385.60 14.9K
10:41 1,385.03 1,385.03 1,385.03 1,385.03 30.1K
10:42 1,385.35 1,385.35 1,385.35 1,385.35 13.5K
10:43 1,384.65 1,384.65 1,384.65 1,384.65 26.5K
10:44 1,384.72 1,384.72 1,384.72 1,384.72 17.5K
10:45 1,384.64 1,384.64 1,384.64 1,384.64 5.9K
10:46 1,385.03 1,385.03 1,385.03 1,385.03 9.9K
10:47 1,385.28 1,385.28 1,385.28 1,385.28 14.4K
10:48 1,385.41 1,385.41 1,385.41 1,385.41 3.7K
10:49 1,385.53 1,385.53 1,385.53 1,385.53 16.8K
10:50 1,385.33 1,385.33 1,385.33 1,385.33 7.2K
10:51 1,385.96 1,385.96 1,385.96 1,385.96 29.4K
10:52 1,385.79 1,385.79 1,385.79 1,385.79 37.5K
10:53 1,385.45 1,385.45 1,385.45 1,385.45 24.3K
10:54 1,385.58 1,385.58 1,385.58 1,385.58 14.4K
10:55 1,385.72 1,385.72 1,385.72 1,385.72 26.0K
10:56 1,386.14 1,386.14 1,386.14 1,386.14 18.0K
10:57 1,386.70 1,386.70 1,386.70 1,386.70 23.3K
10:58 1,386.41 1,386.41 1,386.41 1,386.41 9.7K
10:59 1,386.37 1,386.37 1,386.37 1,386.37 9.5K
11:00 1,386.18 1,386.18 1,386.18 1,386.18 14.8K
11:01 1,385.91 1,385.91 1,385.91 1,385.91 14.3K
11:02 1,385.99 1,385.99 1,385.99 1,385.99 5.6K
11:03 1,386.48 1,386.48 1,386.48 1,386.48 33.6K
11:04 1,386.77 1,386.77 1,386.77 1,386.77 16.1K
11:05 1,386.70 1,386.70 1,386.70 1,386.70 13.0K
11:06 1,386.75 1,386.75 1,386.75 1,386.75 5.2K
11:07 1,386.58 1,386.58 1,386.58 1,386.58 32.1K
11:08 1,386.61 1,386.61 1,386.61 1,386.61 8.0K
11:09 1,386.22 1,386.22 1,386.22 1,386.22 17.1K
11:10 1,386.62 1,386.62 1,386.62 1,386.62 25.8K
11:11 1,386.12 1,386.12 1,386.12 1,386.12 14.8K
11:12 1,385.93 1,385.93 1,385.93 1,385.93 13.6K
11:13 1,385.18 1,385.18 1,385.18 1,385.18 28.0K
11:14 1,385.26 1,385.26 1,385.26 1,385.26 8.5K
11:15 1,385.17 1,385.17 1,385.17 1,385.17 8.8K
11:16 1,385.43 1,385.43 1,385.43 1,385.43 14.7K
11:17 1,386.15 1,386.15 1,386.15 1,386.15 23.1K
11:18 1,386.74 1,386.74 1,386.74 1,386.74 24.0K
11:19 1,385.86 1,385.86 1,385.86 1,385.86 25.4K
11:20 1,385.78 1,385.78 1,385.78 1,385.78 9.7K
11:21 1,386.00 1,386.00 1,386.00 1,386.00 15.5K
11:22 1,386.96 1,386.96 1,386.96 1,386.96 26.4K
11:23 1,387.05 1,387.05 1,387.05 1,387.05 6.1K
11:24 1,387.03 1,387.03 1,387.03 1,387.03 19.1K
11:25 1,386.20 1,386.20 1,386.20 1,386.20 8.6K
11:26 1,385.68 1,385.68 1,385.68 1,385.68 16.1K
11:27 1,385.38 1,385.38 1,385.38 1,385.38 28.6K
11:28 1,385.42 1,385.42 1,385.42 1,385.42 7.3K
11:29 1,385.53 1,385.53 1,385.53 1,385.53 10.5K
11:30 1,385.80 1,385.80 1,385.80 1,385.80 53.5K
11:31 1,385.78 1,385.78 1,385.78 1,385.78 14.1K
11:32 1,385.89 1,385.89 1,385.89 1,385.89 16.0K
11:33 1,386.21 1,386.21 1,386.21 1,386.21 30.4K
11:34 1,386.61 1,386.61 1,386.61 1,386.61 13.2K
11:35 1,386.81 1,386.81 1,386.81 1,386.81 24.6K
11:36 1,387.08 1,387.08 1,387.08 1,387.08 63.0K
11:37 1,386.82 1,386.82 1,386.82 1,386.82 66.8K
11:38 1,387.02 1,387.02 1,387.02 1,387.02 14.2K
11:39 1,387.18 1,387.18 1,387.18 1,387.18 70.8K
11:40 1,386.53 1,386.53 1,386.53 1,386.53 47.7K
11:41 1,386.37 1,386.37 1,386.37 1,386.37 14.0K
11:42 1,386.88 1,386.88 1,386.88 1,386.88 7.6K
11:43 1,386.76 1,386.76 1,386.76 1,386.76 13.7K
11:44 1,386.36 1,386.36 1,386.36 1,386.36 18.6K
11:45 1,386.02 1,386.02 1,386.02 1,386.02 26.4K
11:46 1,385.73 1,385.73 1,385.73 1,385.73 6.2K
11:47 1,385.33 1,385.33 1,385.33 1,385.33 12.8K
11:48 1,385.72 1,385.72 1,385.72 1,385.72 14.9K
11:49 1,385.68 1,385.68 1,385.68 1,385.68 41.0K
11:50 1,385.37 1,385.37 1,385.37 1,385.37 6.7K
11:51 1,385.11 1,385.11 1,385.11 1,385.11 16.4K
11:52 1,383.51 1,383.51 1,383.51 1,383.51 24.9K
11:53 1,383.52 1,383.52 1,383.52 1,383.52 9.8K
11:54 1,383.49 1,383.49 1,383.49 1,383.49 4.0K
11:55 1,383.43 1,383.43 1,383.43 1,383.43 20.6K
11:56 1,383.46 1,383.46 1,383.46 1,383.46 26.5K
11:57 1,382.64 1,382.64 1,382.64 1,382.64 19.0K
11:58 1,381.97 1,381.97 1,381.97 1,381.97 25.0K
11:59 1,381.84 1,381.84 1,381.84 1,381.84 8.9K
12:00 1,381.62 1,381.62 1,381.62 1,381.62 25.6K
12:01 1,381.76 1,381.76 1,381.76 1,381.76 35.1K
12:02 1,381.69 1,381.69 1,381.69 1,381.69 17.6K
12:03 1,381.55 1,381.55 1,381.55 1,381.55 13.7K
12:04 1,382.16 1,382.16 1,382.16 1,382.16 42.9K
12:05 1,381.50 1,381.50 1,381.50 1,381.50 9.8K
12:06 1,381.70 1,381.70 1,381.70 1,381.70 6.1K
12:07 1,382.35 1,382.35 1,382.35 1,382.35 9.7K
12:08 1,382.38 1,382.38 1,382.38 1,382.38 9.0K
12:09 1,382.13 1,382.13 1,382.13 1,382.13 21.6K
12:10 1,381.62 1,381.62 1,381.62 1,381.62 16.9K
12:11 1,381.67 1,381.67 1,381.67 1,381.67 11.7K
12:12 1,381.30 1,381.30 1,381.30 1,381.30 26.1K
12:13 1,381.25 1,381.25 1,381.25 1,381.25 16.7K
12:14 1,381.20 1,381.20 1,381.20 1,381.20 30.5K
12:15 1,381.27 1,381.27 1,381.27 1,381.27 6.2K
12:16 1,381.34 1,381.34 1,381.34 1,381.34 24.7K
12:17 1,381.48 1,381.48 1,381.48 1,381.48 24.5K
12:18 1,381.58 1,381.58 1,381.58 1,381.58 30.2K
12:19 1,381.62 1,381.62 1,381.62 1,381.62 9.4K
12:20 1,381.09 1,381.09 1,381.09 1,381.09 16.7K
12:21 1,380.94 1,380.94 1,380.94 1,380.94 5.4K
12:22 1,380.92 1,380.92 1,380.92 1,380.92 16.2K
12:23 1,381.15 1,381.15 1,381.15 1,381.15 4.2K
12:24 1,381.47 1,381.47 1,381.47 1,381.47 11.4K
12:25 1,381.63 1,381.63 1,381.63 1,381.63 8.6K
12:26 1,381.71 1,381.71 1,381.71 1,381.71 7.0K
12:27 1,381.50 1,381.50 1,381.50 1,381.50 4.8K
12:28 1,381.09 1,381.09 1,381.09 1,381.09 14.4K
12:29 1,380.58 1,380.58 1,380.58 1,380.58 18.0K
12:30 1,380.65 1,380.65 1,380.65 1,380.65 24.7K
12:31 1,380.63 1,380.63 1,380.63 1,380.63 24.0K
12:32 1,380.75 1,380.75 1,380.75 1,380.75 10.5K
12:33 1,381.31 1,381.31 1,381.31 1,381.31 10.6K
12:34 1,381.10 1,381.10 1,381.10 1,381.10 11.0K
12:35 1,381.17 1,381.17 1,381.17 1,381.17 23.6K
12:36 1,381.26 1,381.26 1,381.26 1,381.26 7.6K
12:37 1,381.49 1,381.49 1,381.49 1,381.49 7.8K
12:38 1,381.27 1,381.27 1,381.27 1,381.27 12.9K
12:39 1,380.73 1,380.73 1,380.73 1,380.73 23.0K
12:40 1,380.95 1,380.95 1,380.95 1,380.95 11.1K
12:41 1,381.05 1,381.05 1,381.05 1,381.05 42.9K
12:42 1,381.44 1,381.44 1,381.44 1,381.44 12.8K
12:43 1,381.28 1,381.28 1,381.28 1,381.28 13.9K
12:44 1,381.45 1,381.45 1,381.45 1,381.45 17.1K
12:45 1,380.99 1,380.99 1,380.99 1,380.99 14.9K
12:46 1,381.43 1,381.43 1,381.43 1,381.43 10.0K
12:47 1,382.21 1,382.21 1,382.21 1,382.21 9.7K
12:48 1,381.61 1,381.61 1,381.61 1,381.61 11.7K
12:49 1,381.38 1,381.38 1,381.38 1,381.38 12.0K
12:50 1,380.83 1,380.83 1,380.83 1,380.83 8.8K
12:51 1,380.85 1,380.85 1,380.85 1,380.85 4.0K
12:52 1,380.87 1,380.87 1,380.87 1,380.87 7.0K
12:53 1,381.44 1,381.44 1,381.44 1,381.44 23.1K
12:54 1,381.44 1,381.44 1,381.44 1,381.44 8.3K
12:55 1,381.47 1,381.47 1,381.47 1,381.47 10.6K
12:56 1,380.71 1,380.71 1,380.71 1,380.71 65.9K
12:57 1,380.90 1,380.90 1,380.90 1,380.90 11.9K
12:58 1,380.99 1,380.99 1,380.99 1,380.99 11.5K
12:59 1,381.12 1,381.12 1,381.12 1,381.12 11.2K
13:00 1,381.06 1,381.06 1,381.06 1,381.06 19.1K
13:01 1,381.27 1,381.27 1,381.27 1,381.27 16.7K
13:02 1,380.93 1,380.93 1,380.93 1,380.93 15.7K
13:03 1,380.99 1,380.99 1,380.99 1,380.99 8.1K
13:04 1,379.68 1,379.68 1,379.68 1,379.68 26.7K
13:05 1,380.73 1,380.73 1,380.73 1,380.73 20.2K
13:06 1,381.20 1,381.20 1,381.20 1,381.20 11.3K
13:07 1,380.93 1,380.93 1,380.93 1,380.93 4.4K
13:08 1,381.10 1,381.10 1,381.10 1,381.10 11.1K
13:09 1,381.10 1,381.10 1,381.10 1,381.10 10.2K
13:10 1,381.01 1,381.01 1,381.01 1,381.01 12.5K
13:11 1,380.68 1,380.68 1,380.68 1,380.68 3.2K
13:12 1,380.70 1,380.70 1,380.70 1,380.70 5.3K
13:13 1,380.99 1,380.99 1,380.99 1,380.99 3.1K
13:14 1,380.28 1,380.28 1,380.28 1,380.28 7.0K
13:15 1,380.51 1,380.51 1,380.51 1,380.51 10.7K
13:16 1,380.79 1,380.79 1,380.79 1,380.79 20.8K
13:17 1,380.92 1,380.92 1,380.92 1,380.92 5.8K
13:18 1,381.34 1,381.34 1,381.34 1,381.34 13.1K
13:19 1,381.50 1,381.50 1,381.50 1,381.50 10.9K
13:20 1,381.78 1,381.78 1,381.78 1,381.78 14.1K
13:21 1,381.81 1,381.81 1,381.81 1,381.81 29.6K
13:22 1,381.57 1,381.57 1,381.57 1,381.57 5.1K
13:23 1,381.69 1,381.69 1,381.69 1,381.69 6.4K
13:24 1,381.28 1,381.28 1,381.28 1,381.28 11.3K
13:25 1,380.95 1,380.95 1,380.95 1,380.95 21.8K
13:26 1,380.88 1,380.88 1,380.88 1,380.88 8.7K
13:27 1,380.83 1,380.83 1,380.83 1,380.83 5.0K
13:28 1,380.80 1,380.80 1,380.80 1,380.80 36.8K
13:29 1,380.74 1,380.74 1,380.74 1,380.74 14.9K
13:30 1,380.55 1,380.55 1,380.55 1,380.55 54.5K
13:31 1,380.41 1,380.41 1,380.41 1,380.41 13.2K
13:32 1,380.66 1,380.66 1,380.66 1,380.66 17.1K
13:33 1,380.66 1,380.66 1,380.66 1,380.66 26.9K
13:34 1,380.68 1,380.68 1,380.68 1,380.68 10.0K
13:35 1,380.37 1,380.37 1,380.37 1,380.37 5.4K
13:36 1,380.46 1,380.46 1,380.46 1,380.46 11.4K
13:37 1,380.62 1,380.62 1,380.62 1,380.62 6.9K
13:38 1,380.85 1,380.85 1,380.85 1,380.85 2.4K
13:39 1,380.79 1,380.79 1,380.79 1,380.79 6.3K
13:40 1,381.07 1,381.07 1,381.07 1,381.07 11.7K
13:41 1,381.30 1,381.30 1,381.30 1,381.30 3.4K
13:42 1,381.35 1,381.35 1,381.35 1,381.35 9.5K
13:43 1,381.05 1,381.05 1,381.05 1,381.05 62.2K
13:44 1,380.66 1,380.66 1,380.66 1,380.66 10.4K
13:45 1,380.15 1,380.15 1,380.15 1,380.15 12.4K
13:46 1,380.28 1,380.28 1,380.28 1,380.28 9.4K
13:47 1,379.87 1,379.87 1,379.87 1,379.87 5.3K
13:48 1,379.85 1,379.85 1,379.85 1,379.85 10.3K
13:49 1,379.76 1,379.76 1,379.76 1,379.76 5.7K
13:50 1,379.89 1,379.89 1,379.89 1,379.89 6.4K
13:51 1,379.69 1,379.69 1,379.69 1,379.69 7.3K
13:52 1,379.68 1,379.68 1,379.68 1,379.68 20.5K
13:53 1,379.47 1,379.47 1,379.47 1,379.47 12.5K
13:54 1,379.60 1,379.60 1,379.60 1,379.60 14.2K
13:55 1,379.55 1,379.55 1,379.55 1,379.55 17.0K
13:56 1,379.48 1,379.48 1,379.48 1,379.48 7.2K
13:57 1,379.79 1,379.79 1,379.79 1,379.79 12.6K
13:58 1,379.84 1,379.84 1,379.84 1,379.84 18.9K
13:59 1,380.08 1,380.08 1,380.08 1,380.08 17.2K
14:00 1,380.03 1,380.03 1,380.03 1,380.03 6.0K
14:01 1,379.92 1,379.92 1,379.92 1,379.92 7.5K
14:02 1,379.91 1,379.91 1,379.91 1,379.91 10.9K
14:03 1,379.43 1,379.43 1,379.43 1,379.43 18.6K
14:04 1,379.39 1,379.39 1,379.39 1,379.39 23.8K
14:05 1,379.28 1,379.28 1,379.28 1,379.28 17.7K
14:06 1,379.08 1,379.08 1,379.08 1,379.08 4.5K
14:07 1,379.19 1,379.19 1,379.19 1,379.19 12.4K
14:08 1,379.09 1,379.09 1,379.09 1,379.09 4.1K
14:09 1,378.86 1,378.86 1,378.86 1,378.86 13.3K
14:10 1,378.91 1,378.91 1,378.91 1,378.91 9.1K
14:11 1,378.97 1,378.97 1,378.97 1,378.97 2.4K
14:12 1,378.54 1,378.54 1,378.54 1,378.54 9.8K
14:13 1,378.78 1,378.78 1,378.78 1,378.78 16.7K
14:14 1,378.65 1,378.65 1,378.65 1,378.65 9.1K
14:15 1,378.83 1,378.83 1,378.83 1,378.83 4.1K
14:16 1,378.58 1,378.58 1,378.58 1,378.58 12.0K
14:17 1,378.69 1,378.69 1,378.69 1,378.69 5.0K
14:18 1,378.58 1,378.58 1,378.58 1,378.58 14.8K
14:19 1,378.18 1,378.18 1,378.18 1,378.18 20.6K
14:20 1,378.17 1,378.17 1,378.17 1,378.17 13.2K
14:21 1,378.07 1,378.07 1,378.07 1,378.07 18.8K
14:22 1,377.74 1,377.74 1,377.74 1,377.74 10.6K
14:23 1,377.63 1,377.63 1,377.63 1,377.63 4.7K
14:24 1,376.73 1,376.73 1,376.73 1,376.73 11.7K
14:25 1,376.75 1,376.75 1,376.75 1,376.75 10.4K
14:26 1,376.91 1,376.91 1,376.91 1,376.91 8.7K
14:27 1,376.80 1,376.80 1,376.80 1,376.80 8.0K
14:28 1,376.41 1,376.41 1,376.41 1,376.41 8.9K
14:29 1,376.39 1,376.39 1,376.39 1,376.39 4.1K
14:30 1,376.42 1,376.42 1,376.42 1,376.42 8.0K
14:31 1,376.61 1,376.61 1,376.61 1,376.61 64.6K
14:32 1,375.49 1,375.49 1,375.49 1,375.49 57.6K
14:33 1,375.42 1,375.42 1,375.42 1,375.42 6.0K
14:34 1,375.38 1,375.38 1,375.38 1,375.38 9.7K
14:35 1,375.17 1,375.17 1,375.17 1,375.17 9.4K
14:36 1,374.84 1,374.84 1,374.84 1,374.84 10.8K
14:37 1,374.75 1,374.75 1,374.75 1,374.75 12.1K
14:38 1,374.66 1,374.66 1,374.66 1,374.66 7.6K
14:39 1,374.61 1,374.61 1,374.61 1,374.61 11.8K
14:40 1,373.70 1,373.70 1,373.70 1,373.70 40.8K
14:41 1,373.90 1,373.90 1,373.90 1,373.90 10.9K
14:42 1,374.06 1,374.06 1,374.06 1,374.06 20.7K
14:43 1,374.64 1,374.64 1,374.64 1,374.64 6.9K
14:44 1,374.63 1,374.63 1,374.63 1,374.63 19.9K
14:45 1,374.70 1,374.70 1,374.70 1,374.70 26.1K
14:46 1,375.14 1,375.14 1,375.14 1,375.14 10.2K
14:47 1,375.05 1,375.05 1,375.05 1,375.05 16.0K
14:48 1,375.32 1,375.32 1,375.32 1,375.32 18.9K
14:49 1,375.10 1,375.10 1,375.10 1,375.10 17.9K
14:50 1,375.09 1,375.09 1,375.09 1,375.09 12.0K
14:51 1,374.86 1,374.86 1,374.86 1,374.86 27.2K
14:52 1,374.48 1,374.48 1,374.48 1,374.48 9.5K
14:53 1,374.41 1,374.41 1,374.41 1,374.41 10.5K
14:54 1,374.31 1,374.31 1,374.31 1,374.31 11.0K
14:55 1,374.08 1,374.08 1,374.08 1,374.08 38.8K
14:56 1,374.09 1,374.09 1,374.09 1,374.09 15.5K
14:57 1,373.21 1,373.21 1,373.21 1,373.21 31.1K
14:58 1,372.92 1,372.92 1,372.92 1,372.92 27.3K
14:59 1,373.50 1,373.50 1,373.50 1,373.50 12.2K
15:00 1,373.74 1,373.74 1,373.74 1,373.74 8.1K
15:01 1,373.90 1,373.90 1,373.90 1,373.90 17.9K
15:02 1,373.82 1,373.82 1,373.82 1,373.82 13.7K
15:03 1,373.89 1,373.89 1,373.89 1,373.89 17.6K
15:04 1,373.82 1,373.82 1,373.82 1,373.82 5.2K
15:05 1,374.11 1,374.11 1,374.11 1,374.11 20.6K
15:06 1,374.85 1,374.85 1,374.85 1,374.85 11.4K
15:07 1,374.60 1,374.60 1,374.60 1,374.60 28.5K
15:08 1,374.65 1,374.65 1,374.65 1,374.65 12.1K
15:09 1,374.26 1,374.26 1,374.26 1,374.26 7.0K
15:10 1,374.46 1,374.46 1,374.46 1,374.46 10.6K
15:11 1,373.86 1,373.86 1,373.86 1,373.86 30.3K
15:12 1,373.62 1,373.62 1,373.62 1,373.62 16.5K
15:13 1,374.17 1,374.17 1,374.17 1,374.17 11.4K
15:14 1,374.16 1,374.16 1,374.16 1,374.16 9.4K
15:15 1,374.15 1,374.15 1,374.15 1,374.15 16.7K
15:16 1,374.36 1,374.36 1,374.36 1,374.36 12.1K
15:17 1,373.99 1,373.99 1,373.99 1,373.99 9.0K
15:18 1,374.39 1,374.39 1,374.39 1,374.39 39.4K
15:19 1,374.63 1,374.63 1,374.63 1,374.63 10.0K
15:20 1,374.96 1,374.96 1,374.96 1,374.96 9.2K
15:21 1,375.12 1,375.12 1,375.12 1,375.12 12.1K
15:22 1,375.00 1,375.00 1,375.00 1,375.00 12.5K
15:23 1,374.80 1,374.80 1,374.80 1,374.80 19.4K
15:24 1,375.26 1,375.26 1,375.26 1,375.26 38.4K
15:25 1,375.17 1,375.17 1,375.17 1,375.17 12.8K
15:26 1,374.95 1,374.95 1,374.95 1,374.95 25.2K
15:27 1,374.44 1,374.44 1,374.44 1,374.44 13.3K
15:28 1,373.89 1,373.89 1,373.89 1,373.89 18.7K
15:29 1,373.99 1,373.99 1,373.99 1,373.99 9.0K
15:30 1,374.24 1,374.24 1,374.24 1,374.24 66.0K
15:31 1,374.96 1,374.96 1,374.96 1,374.96 41.2K
15:32 1,373.78 1,373.78 1,373.78 1,373.78 89.6K
15:33 1,371.21 1,371.21 1,371.21 1,371.21 68.6K
15:34 1,371.79 1,371.79 1,371.79 1,371.79 34.5K
15:35 1,371.96 1,371.96 1,371.96 1,371.96 24.0K
15:36 1,370.99 1,370.99 1,370.99 1,370.99 29.7K
15:37 1,371.51 1,371.51 1,371.51 1,371.51 18.8K
15:38 1,372.18 1,372.18 1,372.18 1,372.18 39.0K
15:39 1,372.87 1,372.87 1,372.87 1,372.87 19.6K
15:40 1,372.87 1,372.87 1,372.87 1,372.87 15.3K
15:41 1,371.60 1,371.60 1,371.60 1,371.60 15.8K
15:42 1,371.31 1,371.31 1,371.31 1,371.31 31.6K
15:43 1,370.59 1,370.59 1,370.59 1,370.59 25.2K
15:44 1,370.83 1,370.83 1,370.83 1,370.83 31.1K
15:45 1,371.18 1,371.18 1,371.18 1,371.18 14.5K
15:46 1,371.72 1,371.72 1,371.72 1,371.72 20.6K
15:47 1,372.21 1,372.21 1,372.21 1,372.21 26.1K
15:48 1,372.25 1,372.25 1,372.25 1,372.25 15.2K
15:49 1,372.00 1,372.00 1,372.00 1,372.00 16.9K
15:50 1,371.42 1,371.42 1,371.42 1,371.42 37.1K
15:51 1,371.12 1,371.12 1,371.12 1,371.12 22.4K
15:52 1,371.30 1,371.30 1,371.30 1,371.30 24.8K
15:53 1,371.11 1,371.11 1,371.11 1,371.11 10.2K
15:54 1,370.89 1,370.89 1,370.89 1,370.89 17.8K
15:55 1,370.91 1,370.91 1,370.91 1,370.91 29.5K
15:56 1,371.73 1,371.73 1,371.73 1,371.73 21.0K
15:57 1,371.88 1,371.88 1,371.88 1,371.88 9.7K
15:58 1,371.85 1,371.85 1,371.85 1,371.85 19.5K
15:59 1,372.45 1,372.45 1,372.45 1,372.45 17.1K
16:00 1,372.29 1,372.29 1,372.29 1,372.29 28.0K
16:01 1,371.55 1,371.55 1,371.55 1,371.55 25.7K
16:02 1,371.70 1,371.70 1,371.70 1,371.70 13.9K
16:03 1,371.84 1,371.84 1,371.84 1,371.84 11.8K
16:04 1,371.74 1,371.74 1,371.74 1,371.74 20.8K
16:05 1,370.15 1,370.15 1,370.15 1,370.15 48.0K
16:06 1,371.11 1,371.11 1,371.11 1,371.11 56.7K
16:07 1,371.37 1,371.37 1,371.37 1,371.37 24.5K
16:08 1,372.03 1,372.03 1,372.03 1,372.03 20.5K
16:09 1,371.72 1,371.72 1,371.72 1,371.72 7.8K
16:10 1,372.57 1,372.57 1,372.57 1,372.57 18.7K
16:11 1,372.56 1,372.56 1,372.56 1,372.56 29.3K
16:12 1,372.38 1,372.38 1,372.38 1,372.38 17.0K
16:13 1,371.99 1,371.99 1,371.99 1,371.99 17.2K
16:14 1,371.80 1,371.80 1,371.80 1,371.80 38.3K
16:15 1,372.31 1,372.31 1,372.31 1,372.31 20.1K
16:16 1,371.55 1,371.55 1,371.55 1,371.55 19.7K
16:17 1,371.11 1,371.11 1,371.11 1,371.11 34.2K
16:18 1,371.14 1,371.14 1,371.14 1,371.14 10.5K
16:19 1,370.98 1,370.98 1,370.98 1,370.98 22.0K
16:20 1,370.57 1,370.57 1,370.57 1,370.57 23.0K
16:21 1,371.14 1,371.14 1,371.14 1,371.14 21.4K
16:22 1,371.00 1,371.00 1,371.00 1,371.00 20.5K
16:23 1,371.09 1,371.09 1,371.09 1,371.09 21.5K
16:24 1,371.32 1,371.32 1,371.32 1,371.32 20.1K
16:25 1,371.06 1,371.06 1,371.06 1,371.06 17.1K
16:26 1,370.92 1,370.92 1,370.92 1,370.92 24.0K
16:27 1,371.22 1,371.22 1,371.22 1,371.22 20.5K
16:28 1,372.09 1,372.09 1,372.09 1,372.09 22.4K
16:29 1,371.95 1,371.95 1,371.95 1,371.95 31.8K
16:30 1,371.68 1,371.68 1,371.68 1,371.68 14.3K
16:31 1,371.64 1,371.64 1,371.64 1,371.64 19.8K
16:32 1,371.39 1,371.39 1,371.39 1,371.39 28.3K
16:33 1,370.96 1,370.96 1,370.96 1,370.96 22.4K
16:34 1,370.30 1,370.30 1,370.30 1,370.30 31.3K
16:35 1,370.00 1,370.00 1,370.00 1,370.00 15.4K
16:36 1,369.46 1,369.46 1,369.46 1,369.46 31.8K
16:37 1,368.75 1,368.75 1,368.75 1,368.75 30.1K
16:38 1,368.62 1,368.62 1,368.62 1,368.62 90.4K
16:39 1,369.27 1,369.27 1,369.27 1,369.27 30.2K
16:40 1,368.86 1,368.86 1,368.86 1,368.86 37.5K
16:41 1,368.52 1,368.52 1,368.52 1,368.52 64.3K
16:42 1,368.06 1,368.06 1,368.06 1,368.06 33.4K
16:43 1,368.02 1,368.02 1,368.02 1,368.02 42.0K
16:44 1,367.62 1,367.62 1,367.62 1,367.62 39.2K
16:45 1,367.74 1,367.74 1,367.74 1,367.74 29.2K
16:46 1,368.08 1,368.08 1,368.08 1,368.08 29.8K
16:47 1,367.68 1,367.68 1,367.68 1,367.68 28.7K
16:48 1,367.54 1,367.54 1,367.54 1,367.54 30.0K
16:49 1,367.06 1,367.06 1,367.06 1,367.06 25.0K
16:50 1,367.20 1,367.20 1,367.20 1,367.20 29.7K
16:51 1,366.97 1,366.97 1,366.97 1,366.97 35.8K
16:52 1,366.53 1,366.53 1,366.53 1,366.53 38.8K
16:53 1,366.59 1,366.59 1,366.59 1,366.59 61.2K
16:54 1,365.80 1,365.80 1,365.80 1,365.80 39.8K
16:55 1,365.85 1,365.85 1,365.85 1,365.85 31.3K
16:59 1,365.31 1,365.31 1,365.31 1,365.31 5,161.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし