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 1,357.97 1,357.97 1,357.97 1,357.97 487.4K
09:02 1,356.20 1,356.20 1,356.20 1,356.20 57.1K
09:03 1,356.69 1,356.69 1,356.69 1,356.69 73.0K
09:04 1,357.40 1,357.40 1,357.40 1,357.40 33.8K
09:05 1,356.99 1,356.99 1,356.99 1,356.99 39.6K
09:06 1,357.07 1,357.07 1,357.07 1,357.07 36.8K
09:07 1,359.50 1,359.50 1,359.50 1,359.50 43.2K
09:08 1,360.08 1,360.08 1,360.08 1,360.08 50.3K
09:09 1,359.71 1,359.71 1,359.71 1,359.71 33.5K
09:10 1,360.89 1,360.89 1,360.89 1,360.89 23.6K
09:11 1,361.98 1,361.98 1,361.98 1,361.98 29.4K
09:12 1,362.89 1,362.89 1,362.89 1,362.89 25.5K
09:13 1,363.15 1,363.15 1,363.15 1,363.15 23.2K
09:14 1,363.34 1,363.34 1,363.34 1,363.34 24.7K
09:15 1,362.31 1,362.31 1,362.31 1,362.31 23.1K
09:16 1,361.43 1,361.43 1,361.43 1,361.43 87.7K
09:17 1,361.07 1,361.07 1,361.07 1,361.07 9.6K
09:18 1,362.17 1,362.17 1,362.17 1,362.17 18.6K
09:19 1,362.28 1,362.28 1,362.28 1,362.28 20.2K
09:20 1,362.94 1,362.94 1,362.94 1,362.94 31.0K
09:21 1,364.25 1,364.25 1,364.25 1,364.25 25.0K
09:22 1,363.90 1,363.90 1,363.90 1,363.90 13.1K
09:23 1,363.65 1,363.65 1,363.65 1,363.65 18.8K
09:24 1,363.92 1,363.92 1,363.92 1,363.92 21.5K
09:25 1,363.85 1,363.85 1,363.85 1,363.85 11.3K
09:26 1,363.66 1,363.66 1,363.66 1,363.66 13.1K
09:27 1,363.91 1,363.91 1,363.91 1,363.91 11.3K
09:28 1,363.56 1,363.56 1,363.56 1,363.56 10.3K
09:29 1,364.08 1,364.08 1,364.08 1,364.08 22.2K
09:30 1,364.27 1,364.27 1,364.27 1,364.27 14.1K
09:31 1,363.72 1,363.72 1,363.72 1,363.72 29.4K
09:32 1,363.01 1,363.01 1,363.01 1,363.01 21.5K
09:33 1,362.39 1,362.39 1,362.39 1,362.39 11.1K
09:34 1,362.50 1,362.50 1,362.50 1,362.50 22.6K
09:35 1,362.51 1,362.51 1,362.51 1,362.51 8.3K
09:36 1,363.14 1,363.14 1,363.14 1,363.14 90.8K
09:37 1,362.84 1,362.84 1,362.84 1,362.84 260.8K
09:38 1,362.54 1,362.54 1,362.54 1,362.54 10.7K
09:39 1,362.05 1,362.05 1,362.05 1,362.05 18.0K
09:40 1,361.93 1,361.93 1,361.93 1,361.93 41.4K
09:41 1,361.53 1,361.53 1,361.53 1,361.53 17.1K
09:42 1,361.22 1,361.22 1,361.22 1,361.22 6.2K
09:43 1,361.27 1,361.27 1,361.27 1,361.27 15.6K
09:44 1,361.84 1,361.84 1,361.84 1,361.84 79.4K
09:45 1,361.93 1,361.93 1,361.93 1,361.93 3.8K
09:46 1,361.59 1,361.59 1,361.59 1,361.59 14.1K
09:47 1,361.51 1,361.51 1,361.51 1,361.51 5.1K
09:48 1,361.30 1,361.30 1,361.30 1,361.30 13.0K
09:49 1,361.12 1,361.12 1,361.12 1,361.12 13.7K
09:50 1,360.91 1,360.91 1,360.91 1,360.91 25.1K
09:51 1,361.18 1,361.18 1,361.18 1,361.18 23.2K
09:52 1,361.32 1,361.32 1,361.32 1,361.32 21.3K
09:53 1,361.28 1,361.28 1,361.28 1,361.28 6.3K
09:54 1,361.13 1,361.13 1,361.13 1,361.13 13.2K
09:55 1,361.00 1,361.00 1,361.00 1,361.00 20.0K
09:56 1,361.28 1,361.28 1,361.28 1,361.28 15.2K
09:57 1,361.10 1,361.10 1,361.10 1,361.10 12.5K
09:58 1,361.38 1,361.38 1,361.38 1,361.38 29.6K
09:59 1,361.43 1,361.43 1,361.43 1,361.43 15.0K
10:00 1,360.75 1,360.75 1,360.75 1,360.75 43.5K
10:01 1,360.34 1,360.34 1,360.34 1,360.34 27.8K
10:02 1,359.96 1,359.96 1,359.96 1,359.96 18.6K
10:03 1,359.18 1,359.18 1,359.18 1,359.18 15.7K
10:04 1,358.79 1,358.79 1,358.79 1,358.79 43.3K
10:05 1,358.70 1,358.70 1,358.70 1,358.70 15.6K
10:06 1,358.99 1,358.99 1,358.99 1,358.99 5.9K
10:07 1,358.85 1,358.85 1,358.85 1,358.85 7.1K
10:08 1,359.23 1,359.23 1,359.23 1,359.23 14.8K
10:09 1,359.35 1,359.35 1,359.35 1,359.35 12.3K
10:10 1,359.02 1,359.02 1,359.02 1,359.02 11.2K
10:11 1,359.16 1,359.16 1,359.16 1,359.16 19.4K
10:12 1,358.96 1,358.96 1,358.96 1,358.96 12.5K
10:13 1,359.47 1,359.47 1,359.47 1,359.47 16.9K
10:14 1,359.50 1,359.50 1,359.50 1,359.50 60.2K
10:15 1,359.76 1,359.76 1,359.76 1,359.76 3.7K
10:16 1,360.47 1,360.47 1,360.47 1,360.47 27.0K
10:17 1,360.12 1,360.12 1,360.12 1,360.12 15.2K
10:18 1,359.94 1,359.94 1,359.94 1,359.94 527.3K
10:19 1,360.24 1,360.24 1,360.24 1,360.24 13.8K
10:20 1,359.80 1,359.80 1,359.80 1,359.80 17.1K
10:21 1,359.57 1,359.57 1,359.57 1,359.57 10.8K
10:22 1,359.17 1,359.17 1,359.17 1,359.17 9.9K
10:23 1,359.51 1,359.51 1,359.51 1,359.51 8.4K
10:24 1,359.61 1,359.61 1,359.61 1,359.61 7.1K
10:25 1,359.23 1,359.23 1,359.23 1,359.23 9.9K
10:26 1,359.32 1,359.32 1,359.32 1,359.32 5.2K
10:27 1,359.16 1,359.16 1,359.16 1,359.16 13.7K
10:28 1,359.08 1,359.08 1,359.08 1,359.08 5.3K
10:29 1,358.96 1,358.96 1,358.96 1,358.96 3.0K
10:30 1,358.60 1,358.60 1,358.60 1,358.60 14.4K
10:31 1,358.34 1,358.34 1,358.34 1,358.34 18.9K
10:32 1,358.37 1,358.37 1,358.37 1,358.37 13.4K
10:33 1,358.55 1,358.55 1,358.55 1,358.55 10.2K
10:34 1,358.22 1,358.22 1,358.22 1,358.22 12.8K
10:35 1,357.47 1,357.47 1,357.47 1,357.47 12.9K
10:36 1,357.31 1,357.31 1,357.31 1,357.31 21.2K
10:37 1,357.45 1,357.45 1,357.45 1,357.45 11.3K
10:38 1,357.38 1,357.38 1,357.38 1,357.38 14.0K
10:39 1,356.80 1,356.80 1,356.80 1,356.80 23.2K
10:40 1,357.27 1,357.27 1,357.27 1,357.27 12.6K
10:41 1,357.68 1,357.68 1,357.68 1,357.68 11.8K
10:42 1,357.61 1,357.61 1,357.61 1,357.61 6.7K
10:43 1,357.61 1,357.61 1,357.61 1,357.61 9.5K
10:44 1,357.70 1,357.70 1,357.70 1,357.70 11.9K
10:45 1,358.11 1,358.11 1,358.11 1,358.11 15.4K
10:46 1,357.93 1,357.93 1,357.93 1,357.93 17.8K
10:47 1,357.68 1,357.68 1,357.68 1,357.68 7.8K
10:48 1,357.43 1,357.43 1,357.43 1,357.43 58.8K
10:49 1,357.56 1,357.56 1,357.56 1,357.56 6.8K
10:50 1,357.89 1,357.89 1,357.89 1,357.89 9.3K
10:51 1,357.84 1,357.84 1,357.84 1,357.84 7.3K
10:52 1,357.86 1,357.86 1,357.86 1,357.86 3.2K
10:53 1,357.98 1,357.98 1,357.98 1,357.98 6.3K
10:54 1,357.77 1,357.77 1,357.77 1,357.77 7.0K
10:55 1,357.39 1,357.39 1,357.39 1,357.39 7.6K
10:56 1,357.14 1,357.14 1,357.14 1,357.14 18.6K
10:57 1,357.40 1,357.40 1,357.40 1,357.40 6.1K
10:58 1,357.62 1,357.62 1,357.62 1,357.62 6.6K
10:59 1,357.46 1,357.46 1,357.46 1,357.46 3.3K
11:00 1,357.73 1,357.73 1,357.73 1,357.73 10.2K
11:01 1,357.61 1,357.61 1,357.61 1,357.61 4.1K
11:02 1,357.39 1,357.39 1,357.39 1,357.39 11.7K
11:03 1,357.00 1,357.00 1,357.00 1,357.00 14.2K
11:04 1,357.30 1,357.30 1,357.30 1,357.30 15.1K
11:05 1,357.56 1,357.56 1,357.56 1,357.56 3.8K
11:06 1,357.40 1,357.40 1,357.40 1,357.40 13.8K
11:07 1,357.44 1,357.44 1,357.44 1,357.44 4.1K
11:08 1,357.33 1,357.33 1,357.33 1,357.33 16.1K
11:09 1,357.02 1,357.02 1,357.02 1,357.02 86.2K
11:10 1,356.75 1,356.75 1,356.75 1,356.75 24.0K
11:11 1,356.64 1,356.64 1,356.64 1,356.64 34.1K
11:12 1,356.77 1,356.77 1,356.77 1,356.77 21.8K
11:13 1,357.00 1,357.00 1,357.00 1,357.00 10.9K
11:14 1,357.27 1,357.27 1,357.27 1,357.27 8.0K
11:15 1,358.04 1,358.04 1,358.04 1,358.04 29.6K
11:16 1,357.72 1,357.72 1,357.72 1,357.72 5.4K
11:17 1,357.79 1,357.79 1,357.79 1,357.79 14.0K
11:18 1,357.80 1,357.80 1,357.80 1,357.80 7.0K
11:19 1,357.68 1,357.68 1,357.68 1,357.68 9.9K
11:20 1,357.96 1,357.96 1,357.96 1,357.96 10.4K
11:21 1,358.08 1,358.08 1,358.08 1,358.08 13.6K
11:22 1,358.48 1,358.48 1,358.48 1,358.48 10.0K
11:23 1,358.51 1,358.51 1,358.51 1,358.51 6.2K
11:24 1,358.31 1,358.31 1,358.31 1,358.31 17.3K
11:25 1,358.51 1,358.51 1,358.51 1,358.51 10.5K
11:26 1,358.70 1,358.70 1,358.70 1,358.70 4.9K
11:27 1,358.46 1,358.46 1,358.46 1,358.46 6.1K
11:28 1,359.04 1,359.04 1,359.04 1,359.04 6.4K
11:29 1,359.35 1,359.35 1,359.35 1,359.35 10.7K
11:30 1,359.55 1,359.55 1,359.55 1,359.55 10.8K
11:31 1,359.07 1,359.07 1,359.07 1,359.07 20.7K
11:32 1,359.26 1,359.26 1,359.26 1,359.26 10.5K
11:33 1,359.34 1,359.34 1,359.34 1,359.34 9.3K
11:34 1,359.32 1,359.32 1,359.32 1,359.32 30.7K
11:35 1,359.21 1,359.21 1,359.21 1,359.21 16.4K
11:36 1,359.53 1,359.53 1,359.53 1,359.53 13.2K
11:37 1,359.51 1,359.51 1,359.51 1,359.51 13.4K
11:38 1,359.00 1,359.00 1,359.00 1,359.00 18.6K
11:39 1,359.17 1,359.17 1,359.17 1,359.17 10.6K
11:40 1,359.27 1,359.27 1,359.27 1,359.27 20.3K
11:41 1,359.03 1,359.03 1,359.03 1,359.03 7.0K
11:42 1,359.20 1,359.20 1,359.20 1,359.20 3.3K
11:43 1,358.99 1,358.99 1,358.99 1,358.99 4.2K
11:44 1,358.97 1,358.97 1,358.97 1,358.97 3.4K
11:45 1,358.81 1,358.81 1,358.81 1,358.81 9.3K
11:46 1,358.88 1,358.88 1,358.88 1,358.88 11.7K
11:47 1,358.57 1,358.57 1,358.57 1,358.57 3.4K
11:48 1,358.54 1,358.54 1,358.54 1,358.54 22.7K
11:49 1,357.77 1,357.77 1,357.77 1,357.77 11.7K
11:50 1,358.06 1,358.06 1,358.06 1,358.06 25.8K
11:51 1,357.59 1,357.59 1,357.59 1,357.59 6.8K
11:52 1,357.87 1,357.87 1,357.87 1,357.87 11.2K
11:53 1,357.98 1,357.98 1,357.98 1,357.98 6.7K
11:54 1,358.07 1,358.07 1,358.07 1,358.07 11.2K
11:55 1,358.23 1,358.23 1,358.23 1,358.23 31.6K
11:56 1,357.94 1,357.94 1,357.94 1,357.94 4.5K
11:57 1,358.07 1,358.07 1,358.07 1,358.07 14.6K
11:58 1,358.39 1,358.39 1,358.39 1,358.39 16.3K
11:59 1,358.17 1,358.17 1,358.17 1,358.17 4.4K
12:00 1,358.50 1,358.50 1,358.50 1,358.50 5.4K
12:01 1,359.24 1,359.24 1,359.24 1,359.24 4.3K
12:02 1,358.56 1,358.56 1,358.56 1,358.56 9.3K
12:03 1,358.48 1,358.48 1,358.48 1,358.48 9.4K
12:04 1,358.39 1,358.39 1,358.39 1,358.39 13.2K
12:05 1,359.11 1,359.11 1,359.11 1,359.11 9.5K
12:06 1,359.13 1,359.13 1,359.13 1,359.13 2.9K
12:07 1,359.33 1,359.33 1,359.33 1,359.33 10.5K
12:08 1,359.34 1,359.34 1,359.34 1,359.34 4.9K
12:09 1,359.21 1,359.21 1,359.21 1,359.21 12.0K
12:10 1,359.18 1,359.18 1,359.18 1,359.18 14.3K
12:11 1,359.13 1,359.13 1,359.13 1,359.13 11.1K
12:12 1,359.12 1,359.12 1,359.12 1,359.12 23.7K
12:13 1,359.14 1,359.14 1,359.14 1,359.14 7.2K
12:14 1,359.33 1,359.33 1,359.33 1,359.33 3.5K
12:15 1,359.71 1,359.71 1,359.71 1,359.71 8.4K
12:16 1,359.60 1,359.60 1,359.60 1,359.60 11.0K
12:17 1,359.57 1,359.57 1,359.57 1,359.57 14.5K
12:18 1,359.53 1,359.53 1,359.53 1,359.53 13.6K
12:19 1,359.58 1,359.58 1,359.58 1,359.58 3.9K
12:20 1,359.57 1,359.57 1,359.57 1,359.57 4.9K
12:21 1,359.65 1,359.65 1,359.65 1,359.65 7.0K
12:22 1,359.19 1,359.19 1,359.19 1,359.19 20.9K
12:23 1,359.27 1,359.27 1,359.27 1,359.27 4.6K
12:24 1,358.94 1,358.94 1,358.94 1,358.94 2.9K
12:25 1,359.43 1,359.43 1,359.43 1,359.43 2.7K
12:26 1,359.84 1,359.84 1,359.84 1,359.84 11.1K
12:27 1,359.74 1,359.74 1,359.74 1,359.74 8.8K
12:28 1,360.15 1,360.15 1,360.15 1,360.15 12.3K
12:29 1,360.11 1,360.11 1,360.11 1,360.11 1.9K
12:30 1,359.95 1,359.95 1,359.95 1,359.95 6.9K
12:31 1,360.17 1,360.17 1,360.17 1,360.17 5.1K
12:32 1,359.82 1,359.82 1,359.82 1,359.82 7.5K
12:33 1,359.58 1,359.58 1,359.58 1,359.58 15.0K
12:34 1,358.99 1,358.99 1,358.99 1,358.99 9.3K
12:35 1,358.90 1,358.90 1,358.90 1,358.90 8.8K
12:36 1,359.34 1,359.34 1,359.34 1,359.34 4.9K
12:37 1,359.25 1,359.25 1,359.25 1,359.25 5.8K
12:38 1,359.25 1,359.25 1,359.25 1,359.25 6.6K
12:39 1,359.24 1,359.24 1,359.24 1,359.24 3.7K
12:40 1,359.41 1,359.41 1,359.41 1,359.41 5.9K
12:41 1,359.47 1,359.47 1,359.47 1,359.47 6.5K
12:42 1,359.39 1,359.39 1,359.39 1,359.39 2.9K
12:43 1,359.38 1,359.38 1,359.38 1,359.38 2.9K
12:44 1,359.27 1,359.27 1,359.27 1,359.27 4.5K
12:45 1,359.20 1,359.20 1,359.20 1,359.20 4.2K
12:46 1,359.16 1,359.16 1,359.16 1,359.16 7.4K
12:47 1,358.82 1,358.82 1,358.82 1,358.82 10.9K
12:48 1,358.95 1,358.95 1,358.95 1,358.95 11.2K
12:49 1,358.85 1,358.85 1,358.85 1,358.85 4.5K
12:50 1,358.81 1,358.81 1,358.81 1,358.81 3.5K
12:51 1,359.04 1,359.04 1,359.04 1,359.04 4.6K
12:52 1,359.45 1,359.45 1,359.45 1,359.45 2.7K
12:53 1,359.16 1,359.16 1,359.16 1,359.16 5.9K
12:54 1,358.87 1,358.87 1,358.87 1,358.87 6.4K
12:55 1,358.83 1,358.83 1,358.83 1,358.83 0.8K
12:56 1,358.77 1,358.77 1,358.77 1,358.77 4.6K
12:57 1,358.85 1,358.85 1,358.85 1,358.85 4.4K
12:58 1,359.19 1,359.19 1,359.19 1,359.19 5.3K
12:59 1,359.18 1,359.18 1,359.18 1,359.18 15.6K
13:00 1,359.59 1,359.59 1,359.59 1,359.59 12.2K
13:01 1,358.99 1,358.99 1,358.99 1,358.99 7.3K
13:02 1,358.91 1,358.91 1,358.91 1,358.91 19.3K
13:03 1,358.92 1,358.92 1,358.92 1,358.92 1.4K
13:04 1,359.31 1,359.31 1,359.31 1,359.31 5.9K
13:05 1,359.41 1,359.41 1,359.41 1,359.41 3.3K
13:06 1,359.37 1,359.37 1,359.37 1,359.37 2.4K
13:07 1,359.12 1,359.12 1,359.12 1,359.12 6.8K
13:08 1,358.69 1,358.69 1,358.69 1,358.69 7.9K
13:09 1,358.98 1,358.98 1,358.98 1,358.98 5.2K
13:10 1,358.84 1,358.84 1,358.84 1,358.84 2.8K
13:11 1,359.22 1,359.22 1,359.22 1,359.22 13.2K
13:12 1,359.16 1,359.16 1,359.16 1,359.16 3.7K
13:13 1,358.97 1,358.97 1,358.97 1,358.97 7.7K
13:14 1,359.06 1,359.06 1,359.06 1,359.06 4.9K
13:15 1,358.92 1,358.92 1,358.92 1,358.92 12.5K
13:16 1,358.91 1,358.91 1,358.91 1,358.91 2.9K
13:17 1,358.97 1,358.97 1,358.97 1,358.97 29.8K
13:18 1,358.49 1,358.49 1,358.49 1,358.49 9.4K
13:19 1,359.13 1,359.13 1,359.13 1,359.13 10.8K
13:20 1,358.97 1,358.97 1,358.97 1,358.97 8.3K
13:21 1,359.16 1,359.16 1,359.16 1,359.16 3.9K
13:22 1,359.29 1,359.29 1,359.29 1,359.29 2.7K
13:23 1,359.39 1,359.39 1,359.39 1,359.39 1.7K
13:24 1,359.40 1,359.40 1,359.40 1,359.40 2.3K
13:25 1,359.47 1,359.47 1,359.47 1,359.47 2.7K
13:26 1,359.30 1,359.30 1,359.30 1,359.30 4.4K
13:27 1,359.25 1,359.25 1,359.25 1,359.25 2.4K
13:28 1,359.34 1,359.34 1,359.34 1,359.34 3.8K
13:29 1,359.42 1,359.42 1,359.42 1,359.42 3.5K
13:30 1,358.95 1,358.95 1,358.95 1,358.95 6.0K
13:31 1,358.83 1,358.83 1,358.83 1,358.83 9.4K
13:32 1,358.97 1,358.97 1,358.97 1,358.97 10.1K
13:33 1,358.91 1,358.91 1,358.91 1,358.91 3.5K
13:34 1,358.93 1,358.93 1,358.93 1,358.93 22.6K
13:35 1,359.04 1,359.04 1,359.04 1,359.04 14.6K
13:36 1,359.33 1,359.33 1,359.33 1,359.33 14.3K
13:37 1,359.81 1,359.81 1,359.81 1,359.81 5.3K
13:38 1,359.84 1,359.84 1,359.84 1,359.84 3.3K
13:39 1,359.81 1,359.81 1,359.81 1,359.81 4.7K
13:40 1,360.12 1,360.12 1,360.12 1,360.12 47.4K
13:41 1,360.35 1,360.35 1,360.35 1,360.35 11.8K
13:42 1,359.90 1,359.90 1,359.90 1,359.90 6.6K
13:43 1,360.09 1,360.09 1,360.09 1,360.09 5.5K
13:44 1,360.17 1,360.17 1,360.17 1,360.17 8.1K
13:45 1,360.23 1,360.23 1,360.23 1,360.23 12.2K
13:46 1,360.43 1,360.43 1,360.43 1,360.43 5.2K
13:47 1,360.24 1,360.24 1,360.24 1,360.24 14.3K
13:48 1,360.32 1,360.32 1,360.32 1,360.32 1.3K
13:49 1,360.55 1,360.55 1,360.55 1,360.55 1.3K
13:50 1,360.45 1,360.45 1,360.45 1,360.45 16.0K
13:51 1,360.20 1,360.20 1,360.20 1,360.20 9.0K
13:52 1,360.08 1,360.08 1,360.08 1,360.08 3.9K
13:53 1,359.93 1,359.93 1,359.93 1,359.93 12.3K
13:54 1,360.03 1,360.03 1,360.03 1,360.03 3.0K
13:55 1,359.66 1,359.66 1,359.66 1,359.66 4.8K
13:56 1,359.56 1,359.56 1,359.56 1,359.56 10.9K
13:57 1,359.81 1,359.81 1,359.81 1,359.81 6.1K
13:58 1,360.09 1,360.09 1,360.09 1,360.09 1.6K
13:59 1,360.15 1,360.15 1,360.15 1,360.15 10.1K
14:00 1,359.81 1,359.81 1,359.81 1,359.81 8.1K
14:01 1,359.77 1,359.77 1,359.77 1,359.77 12.6K
14:02 1,359.69 1,359.69 1,359.69 1,359.69 12.7K
14:03 1,360.03 1,360.03 1,360.03 1,360.03 2.3K
14:04 1,359.96 1,359.96 1,359.96 1,359.96 13.3K
14:05 1,359.99 1,359.99 1,359.99 1,359.99 3.7K
14:06 1,359.56 1,359.56 1,359.56 1,359.56 5.1K
14:07 1,359.71 1,359.71 1,359.71 1,359.71 13.0K
14:08 1,358.96 1,358.96 1,358.96 1,358.96 65.3K
14:09 1,358.58 1,358.58 1,358.58 1,358.58 7.4K
14:10 1,358.53 1,358.53 1,358.53 1,358.53 22.7K
14:11 1,359.33 1,359.33 1,359.33 1,359.33 5.3K
14:12 1,359.40 1,359.40 1,359.40 1,359.40 11.4K
14:13 1,359.43 1,359.43 1,359.43 1,359.43 10.3K
14:14 1,359.48 1,359.48 1,359.48 1,359.48 19.8K
14:15 1,359.18 1,359.18 1,359.18 1,359.18 53.2K
14:16 1,358.66 1,358.66 1,358.66 1,358.66 30.4K
14:17 1,358.64 1,358.64 1,358.64 1,358.64 9.3K
14:18 1,358.65 1,358.65 1,358.65 1,358.65 6.3K
14:19 1,358.60 1,358.60 1,358.60 1,358.60 22.7K
14:20 1,358.69 1,358.69 1,358.69 1,358.69 38.1K
14:21 1,358.56 1,358.56 1,358.56 1,358.56 52.6K
14:22 1,358.50 1,358.50 1,358.50 1,358.50 24.4K
14:23 1,358.41 1,358.41 1,358.41 1,358.41 15.7K
14:24 1,358.06 1,358.06 1,358.06 1,358.06 1.8K
14:25 1,357.71 1,357.71 1,357.71 1,357.71 20.0K
14:26 1,357.63 1,357.63 1,357.63 1,357.63 19.8K
14:27 1,357.63 1,357.63 1,357.63 1,357.63 21.1K
14:28 1,357.39 1,357.39 1,357.39 1,357.39 4.2K
14:29 1,357.53 1,357.53 1,357.53 1,357.53 33.6K
14:30 1,357.61 1,357.61 1,357.61 1,357.61 34.2K
14:31 1,357.19 1,357.19 1,357.19 1,357.19 5.4K
14:32 1,356.32 1,356.32 1,356.32 1,356.32 59.2K
14:33 1,356.69 1,356.69 1,356.69 1,356.69 199.6K
14:34 1,356.59 1,356.59 1,356.59 1,356.59 8.8K
14:35 1,356.78 1,356.78 1,356.78 1,356.78 4.3K
14:36 1,356.87 1,356.87 1,356.87 1,356.87 2.7K
14:37 1,356.89 1,356.89 1,356.89 1,356.89 21.2K
14:38 1,356.54 1,356.54 1,356.54 1,356.54 14.3K
14:39 1,356.89 1,356.89 1,356.89 1,356.89 3.9K
14:40 1,356.96 1,356.96 1,356.96 1,356.96 20.0K
14:41 1,357.16 1,357.16 1,357.16 1,357.16 11.1K
14:42 1,357.02 1,357.02 1,357.02 1,357.02 8.0K
14:43 1,357.28 1,357.28 1,357.28 1,357.28 4.0K
14:44 1,357.33 1,357.33 1,357.33 1,357.33 6.2K
14:45 1,357.54 1,357.54 1,357.54 1,357.54 11.7K
14:46 1,357.96 1,357.96 1,357.96 1,357.96 16.1K
14:47 1,357.37 1,357.37 1,357.37 1,357.37 9.4K
14:48 1,357.48 1,357.48 1,357.48 1,357.48 14.2K
14:49 1,357.73 1,357.73 1,357.73 1,357.73 2.7K
14:50 1,358.12 1,358.12 1,358.12 1,358.12 18.8K
14:51 1,358.61 1,358.61 1,358.61 1,358.61 15.0K
14:52 1,358.46 1,358.46 1,358.46 1,358.46 2.8K
14:53 1,358.43 1,358.43 1,358.43 1,358.43 4.8K
14:54 1,358.58 1,358.58 1,358.58 1,358.58 4.4K
14:55 1,358.15 1,358.15 1,358.15 1,358.15 3.2K
14:56 1,357.85 1,357.85 1,357.85 1,357.85 10.6K
14:57 1,357.69 1,357.69 1,357.69 1,357.69 3.1K
14:58 1,357.43 1,357.43 1,357.43 1,357.43 9.6K
14:59 1,357.15 1,357.15 1,357.15 1,357.15 20.0K
15:00 1,357.58 1,357.58 1,357.58 1,357.58 19.0K
15:01 1,357.69 1,357.69 1,357.69 1,357.69 3.4K
15:02 1,357.34 1,357.34 1,357.34 1,357.34 9.0K
15:03 1,356.94 1,356.94 1,356.94 1,356.94 23.0K
15:04 1,356.96 1,356.96 1,356.96 1,356.96 7.9K
15:05 1,356.68 1,356.68 1,356.68 1,356.68 19.6K
15:06 1,356.91 1,356.91 1,356.91 1,356.91 2.4K
15:07 1,357.38 1,357.38 1,357.38 1,357.38 6.1K
15:08 1,357.37 1,357.37 1,357.37 1,357.37 6.1K
15:09 1,358.09 1,358.09 1,358.09 1,358.09 6.9K
15:10 1,358.01 1,358.01 1,358.01 1,358.01 5.9K
15:11 1,358.04 1,358.04 1,358.04 1,358.04 6.4K
15:12 1,357.83 1,357.83 1,357.83 1,357.83 4.7K
15:13 1,358.14 1,358.14 1,358.14 1,358.14 6.5K
15:14 1,357.94 1,357.94 1,357.94 1,357.94 27.4K
15:15 1,357.76 1,357.76 1,357.76 1,357.76 5.5K
15:16 1,357.40 1,357.40 1,357.40 1,357.40 7.3K
15:17 1,356.95 1,356.95 1,356.95 1,356.95 7.0K
15:18 1,356.99 1,356.99 1,356.99 1,356.99 9.1K
15:19 1,357.24 1,357.24 1,357.24 1,357.24 5.0K
15:20 1,357.47 1,357.47 1,357.47 1,357.47 7.1K
15:21 1,357.57 1,357.57 1,357.57 1,357.57 12.9K
15:22 1,357.61 1,357.61 1,357.61 1,357.61 24.5K
15:23 1,357.64 1,357.64 1,357.64 1,357.64 51.7K
15:24 1,358.40 1,358.40 1,358.40 1,358.40 6.3K
15:25 1,358.10 1,358.10 1,358.10 1,358.10 5.5K
15:26 1,358.24 1,358.24 1,358.24 1,358.24 4.7K
15:27 1,358.13 1,358.13 1,358.13 1,358.13 16.3K
15:28 1,358.27 1,358.27 1,358.27 1,358.27 7.1K
15:29 1,358.73 1,358.73 1,358.73 1,358.73 5.8K
15:30 1,357.26 1,357.26 1,357.26 1,357.26 14.9K
15:31 1,357.62 1,357.62 1,357.62 1,357.62 25.0K
15:32 1,358.35 1,358.35 1,358.35 1,358.35 19.5K
15:33 1,357.85 1,357.85 1,357.85 1,357.85 20.2K
15:34 1,359.45 1,359.45 1,359.45 1,359.45 9.6K
15:35 1,358.50 1,358.50 1,358.50 1,358.50 28.3K
15:36 1,359.55 1,359.55 1,359.55 1,359.55 26.0K
15:37 1,359.78 1,359.78 1,359.78 1,359.78 19.1K
15:38 1,359.87 1,359.87 1,359.87 1,359.87 10.4K
15:39 1,360.45 1,360.45 1,360.45 1,360.45 15.7K
15:40 1,360.14 1,360.14 1,360.14 1,360.14 15.3K
15:41 1,360.01 1,360.01 1,360.01 1,360.01 15.4K
15:42 1,359.88 1,359.88 1,359.88 1,359.88 26.7K
15:43 1,360.10 1,360.10 1,360.10 1,360.10 13.1K
15:44 1,360.48 1,360.48 1,360.48 1,360.48 24.7K
15:45 1,360.06 1,360.06 1,360.06 1,360.06 17.9K
15:46 1,360.11 1,360.11 1,360.11 1,360.11 51.3K
15:47 1,361.11 1,361.11 1,361.11 1,361.11 20.7K
15:48 1,360.99 1,360.99 1,360.99 1,360.99 6.6K
15:49 1,361.32 1,361.32 1,361.32 1,361.32 10.8K
15:50 1,361.33 1,361.33 1,361.33 1,361.33 14.1K
15:51 1,361.65 1,361.65 1,361.65 1,361.65 27.0K
15:52 1,361.72 1,361.72 1,361.72 1,361.72 12.3K
15:53 1,361.73 1,361.73 1,361.73 1,361.73 17.4K
15:54 1,361.82 1,361.82 1,361.82 1,361.82 20.0K
15:55 1,361.29 1,361.29 1,361.29 1,361.29 16.7K
15:56 1,361.20 1,361.20 1,361.20 1,361.20 13.9K
15:57 1,360.44 1,360.44 1,360.44 1,360.44 7.2K
15:58 1,359.90 1,359.90 1,359.90 1,359.90 27.4K
15:59 1,359.75 1,359.75 1,359.75 1,359.75 11.1K
16:00 1,359.95 1,359.95 1,359.95 1,359.95 20.1K
16:01 1,358.64 1,358.64 1,358.64 1,358.64 15.8K
16:02 1,358.62 1,358.62 1,358.62 1,358.62 22.6K
16:03 1,358.66 1,358.66 1,358.66 1,358.66 19.5K
16:04 1,358.76 1,358.76 1,358.76 1,358.76 9.2K
16:05 1,358.88 1,358.88 1,358.88 1,358.88 15.8K
16:06 1,359.10 1,359.10 1,359.10 1,359.10 10.2K
16:07 1,359.81 1,359.81 1,359.81 1,359.81 37.5K
16:08 1,360.88 1,360.88 1,360.88 1,360.88 106.0K
16:09 1,360.50 1,360.50 1,360.50 1,360.50 22.3K
16:10 1,360.60 1,360.60 1,360.60 1,360.60 14.3K
16:11 1,360.78 1,360.78 1,360.78 1,360.78 8.4K
16:12 1,362.06 1,362.06 1,362.06 1,362.06 19.7K
16:13 1,361.75 1,361.75 1,361.75 1,361.75 14.7K
16:14 1,361.94 1,361.94 1,361.94 1,361.94 37.9K
16:15 1,362.88 1,362.88 1,362.88 1,362.88 16.0K
16:16 1,363.48 1,363.48 1,363.48 1,363.48 25.6K
16:17 1,363.43 1,363.43 1,363.43 1,363.43 18.3K
16:18 1,363.94 1,363.94 1,363.94 1,363.94 15.5K
16:19 1,364.04 1,364.04 1,364.04 1,364.04 23.5K
16:20 1,363.94 1,363.94 1,363.94 1,363.94 17.6K
16:21 1,363.76 1,363.76 1,363.76 1,363.76 28.6K
16:22 1,364.47 1,364.47 1,364.47 1,364.47 16.6K
16:23 1,364.32 1,364.32 1,364.32 1,364.32 21.6K
16:24 1,364.20 1,364.20 1,364.20 1,364.20 10.5K
16:25 1,364.00 1,364.00 1,364.00 1,364.00 12.9K
16:26 1,362.51 1,362.51 1,362.51 1,362.51 31.4K
16:27 1,361.97 1,361.97 1,361.97 1,361.97 11.5K
16:28 1,361.47 1,361.47 1,361.47 1,361.47 15.3K
16:29 1,361.02 1,361.02 1,361.02 1,361.02 97.7K
16:30 1,361.65 1,361.65 1,361.65 1,361.65 79.4K
16:31 1,361.70 1,361.70 1,361.70 1,361.70 27.7K
16:32 1,361.83 1,361.83 1,361.83 1,361.83 16.2K
16:33 1,361.95 1,361.95 1,361.95 1,361.95 17.0K
16:34 1,361.89 1,361.89 1,361.89 1,361.89 8.1K
16:35 1,361.82 1,361.82 1,361.82 1,361.82 25.0K
16:36 1,362.35 1,362.35 1,362.35 1,362.35 22.8K
16:37 1,362.95 1,362.95 1,362.95 1,362.95 50.1K
16:38 1,362.39 1,362.39 1,362.39 1,362.39 16.6K
16:39 1,362.53 1,362.53 1,362.53 1,362.53 27.1K
16:40 1,362.88 1,362.88 1,362.88 1,362.88 12.1K
16:41 1,363.28 1,363.28 1,363.28 1,363.28 21.4K
16:42 1,363.08 1,363.08 1,363.08 1,363.08 10.2K
16:43 1,363.09 1,363.09 1,363.09 1,363.09 24.3K
16:44 1,362.92 1,362.92 1,362.92 1,362.92 27.1K
16:45 1,362.96 1,362.96 1,362.96 1,362.96 10.2K
16:46 1,363.26 1,363.26 1,363.26 1,363.26 7.9K
16:47 1,362.40 1,362.40 1,362.40 1,362.40 21.3K
16:48 1,362.44 1,362.44 1,362.44 1,362.44 17.7K
16:49 1,362.02 1,362.02 1,362.02 1,362.02 0.0K
16:50 1,362.03 1,362.03 1,362.03 1,362.03 0.0K
16:51 1,362.16 1,362.16 1,362.16 1,362.16 155.9K
16:52 1,362.97 1,362.97 1,362.97 1,362.97 3.3K
16:53 1,363.16 1,363.16 1,363.16 1,363.16 27.8K
16:54 1,363.50 1,363.50 1,363.50 1,363.50 16.8K
16:55 1,363.66 1,363.66 1,363.66 1,363.66 34.3K
16:59 1,365.20 1,365.20 1,365.20 1,365.20 4,440.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし