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 1,341.90 1,341.90 1,341.90 1,341.90 350.2K
09:01 1,342.57 1,342.57 1,342.57 1,342.57 42.9K
09:02 1,342.55 1,342.55 1,342.55 1,342.55 45.7K
09:03 1,343.87 1,343.87 1,343.87 1,343.87 61.7K
09:04 1,345.69 1,345.69 1,345.69 1,345.69 42.9K
09:05 1,343.92 1,343.92 1,343.92 1,343.92 61.0K
09:06 1,343.01 1,343.01 1,343.01 1,343.01 25.7K
09:07 1,342.10 1,342.10 1,342.10 1,342.10 22.0K
09:08 1,342.32 1,342.32 1,342.32 1,342.32 35.5K
09:09 1,341.59 1,341.59 1,341.59 1,341.59 73.3K
09:10 1,339.16 1,339.16 1,339.16 1,339.16 55.1K
09:11 1,337.59 1,337.59 1,337.59 1,337.59 38.3K
09:12 1,338.24 1,338.24 1,338.24 1,338.24 12.6K
09:13 1,338.21 1,338.21 1,338.21 1,338.21 16.2K
09:14 1,337.53 1,337.53 1,337.53 1,337.53 15.3K
09:15 1,336.72 1,336.72 1,336.72 1,336.72 27.7K
09:16 1,337.46 1,337.46 1,337.46 1,337.46 94.7K
09:17 1,337.49 1,337.49 1,337.49 1,337.49 36.5K
09:18 1,336.62 1,336.62 1,336.62 1,336.62 35.9K
09:19 1,336.34 1,336.34 1,336.34 1,336.34 17.7K
09:20 1,335.27 1,335.27 1,335.27 1,335.27 11.6K
09:21 1,335.39 1,335.39 1,335.39 1,335.39 25.7K
09:22 1,335.05 1,335.05 1,335.05 1,335.05 24.0K
09:23 1,335.75 1,335.75 1,335.75 1,335.75 21.6K
09:24 1,336.35 1,336.35 1,336.35 1,336.35 9.9K
09:25 1,336.05 1,336.05 1,336.05 1,336.05 15.8K
09:26 1,335.39 1,335.39 1,335.39 1,335.39 18.5K
09:27 1,336.89 1,336.89 1,336.89 1,336.89 19.9K
09:28 1,337.10 1,337.10 1,337.10 1,337.10 29.2K
09:29 1,337.20 1,337.20 1,337.20 1,337.20 17.0K
09:30 1,337.44 1,337.44 1,337.44 1,337.44 9.9K
09:31 1,336.90 1,336.90 1,336.90 1,336.90 19.8K
09:32 1,336.44 1,336.44 1,336.44 1,336.44 14.8K
09:33 1,335.64 1,335.64 1,335.64 1,335.64 20.2K
09:34 1,335.83 1,335.83 1,335.83 1,335.83 28.0K
09:35 1,335.72 1,335.72 1,335.72 1,335.72 96.9K
09:36 1,336.99 1,336.99 1,336.99 1,336.99 32.6K
09:37 1,336.93 1,336.93 1,336.93 1,336.93 43.1K
09:38 1,336.90 1,336.90 1,336.90 1,336.90 18.4K
09:39 1,336.52 1,336.52 1,336.52 1,336.52 33.0K
09:40 1,335.95 1,335.95 1,335.95 1,335.95 14.3K
09:41 1,335.30 1,335.30 1,335.30 1,335.30 12.9K
09:42 1,335.45 1,335.45 1,335.45 1,335.45 75.2K
09:43 1,335.07 1,335.07 1,335.07 1,335.07 69.3K
09:44 1,334.70 1,334.70 1,334.70 1,334.70 9.8K
09:45 1,335.24 1,335.24 1,335.24 1,335.24 14.6K
09:46 1,335.06 1,335.06 1,335.06 1,335.06 7.4K
09:47 1,335.10 1,335.10 1,335.10 1,335.10 7.7K
09:48 1,334.44 1,334.44 1,334.44 1,334.44 12.7K
09:49 1,334.89 1,334.89 1,334.89 1,334.89 33.7K
09:50 1,334.54 1,334.54 1,334.54 1,334.54 14.0K
09:51 1,334.53 1,334.53 1,334.53 1,334.53 45.7K
09:52 1,335.12 1,335.12 1,335.12 1,335.12 22.1K
09:53 1,335.02 1,335.02 1,335.02 1,335.02 51.6K
09:54 1,334.30 1,334.30 1,334.30 1,334.30 26.4K
09:55 1,334.69 1,334.69 1,334.69 1,334.69 10.0K
09:56 1,334.74 1,334.74 1,334.74 1,334.74 11.6K
09:57 1,334.67 1,334.67 1,334.67 1,334.67 12.8K
09:58 1,334.30 1,334.30 1,334.30 1,334.30 13.1K
09:59 1,334.75 1,334.75 1,334.75 1,334.75 17.9K
10:00 1,334.56 1,334.56 1,334.56 1,334.56 28.4K
10:01 1,334.33 1,334.33 1,334.33 1,334.33 16.6K
10:02 1,334.67 1,334.67 1,334.67 1,334.67 31.4K
10:03 1,335.23 1,335.23 1,335.23 1,335.23 12.9K
10:04 1,335.03 1,335.03 1,335.03 1,335.03 10.4K
10:05 1,335.50 1,335.50 1,335.50 1,335.50 9.1K
10:06 1,335.15 1,335.15 1,335.15 1,335.15 7.5K
10:07 1,335.41 1,335.41 1,335.41 1,335.41 6.4K
10:08 1,335.40 1,335.40 1,335.40 1,335.40 8.7K
10:09 1,335.99 1,335.99 1,335.99 1,335.99 5.2K
10:10 1,336.14 1,336.14 1,336.14 1,336.14 16.9K
10:11 1,336.12 1,336.12 1,336.12 1,336.12 11.6K
10:12 1,335.43 1,335.43 1,335.43 1,335.43 9.9K
10:13 1,334.64 1,334.64 1,334.64 1,334.64 26.5K
10:14 1,334.61 1,334.61 1,334.61 1,334.61 11.2K
10:15 1,334.53 1,334.53 1,334.53 1,334.53 11.4K
10:16 1,334.07 1,334.07 1,334.07 1,334.07 11.7K
10:17 1,334.37 1,334.37 1,334.37 1,334.37 26.7K
10:18 1,334.79 1,334.79 1,334.79 1,334.79 26.0K
10:19 1,335.20 1,335.20 1,335.20 1,335.20 6.9K
10:20 1,335.10 1,335.10 1,335.10 1,335.10 15.7K
10:21 1,334.66 1,334.66 1,334.66 1,334.66 11.8K
10:22 1,334.96 1,334.96 1,334.96 1,334.96 8.9K
10:23 1,334.81 1,334.81 1,334.81 1,334.81 4.7K
10:24 1,333.75 1,333.75 1,333.75 1,333.75 18.4K
10:25 1,333.71 1,333.71 1,333.71 1,333.71 7.5K
10:26 1,333.96 1,333.96 1,333.96 1,333.96 14.1K
10:27 1,333.91 1,333.91 1,333.91 1,333.91 7.9K
10:28 1,333.85 1,333.85 1,333.85 1,333.85 8.8K
10:29 1,333.59 1,333.59 1,333.59 1,333.59 8.7K
10:30 1,333.17 1,333.17 1,333.17 1,333.17 18.3K
10:31 1,333.12 1,333.12 1,333.12 1,333.12 8.2K
10:32 1,332.69 1,332.69 1,332.69 1,332.69 6.9K
10:33 1,332.02 1,332.02 1,332.02 1,332.02 10.9K
10:34 1,332.41 1,332.41 1,332.41 1,332.41 7.7K
10:35 1,332.62 1,332.62 1,332.62 1,332.62 4.5K
10:36 1,332.68 1,332.68 1,332.68 1,332.68 7.4K
10:37 1,333.27 1,333.27 1,333.27 1,333.27 16.8K
10:38 1,332.92 1,332.92 1,332.92 1,332.92 6.6K
10:39 1,333.20 1,333.20 1,333.20 1,333.20 9.0K
10:40 1,333.11 1,333.11 1,333.11 1,333.11 9.0K
10:41 1,333.13 1,333.13 1,333.13 1,333.13 12.1K
10:42 1,333.10 1,333.10 1,333.10 1,333.10 41.4K
10:43 1,332.68 1,332.68 1,332.68 1,332.68 11.8K
10:44 1,332.82 1,332.82 1,332.82 1,332.82 49.4K
10:45 1,333.06 1,333.06 1,333.06 1,333.06 4.5K
10:46 1,332.47 1,332.47 1,332.47 1,332.47 57.2K
10:47 1,332.76 1,332.76 1,332.76 1,332.76 13.4K
10:48 1,332.88 1,332.88 1,332.88 1,332.88 17.4K
10:49 1,333.07 1,333.07 1,333.07 1,333.07 12.7K
10:50 1,332.95 1,332.95 1,332.95 1,332.95 24.2K
10:51 1,333.08 1,333.08 1,333.08 1,333.08 12.4K
10:52 1,333.71 1,333.71 1,333.71 1,333.71 63.2K
10:53 1,333.53 1,333.53 1,333.53 1,333.53 4.9K
10:54 1,332.79 1,332.79 1,332.79 1,332.79 35.3K
10:55 1,333.31 1,333.31 1,333.31 1,333.31 49.7K
10:56 1,333.23 1,333.23 1,333.23 1,333.23 13.4K
10:57 1,333.52 1,333.52 1,333.52 1,333.52 15.0K
10:58 1,333.47 1,333.47 1,333.47 1,333.47 19.1K
10:59 1,333.10 1,333.10 1,333.10 1,333.10 4.2K
11:00 1,333.24 1,333.24 1,333.24 1,333.24 31.2K
11:01 1,332.98 1,332.98 1,332.98 1,332.98 17.3K
11:02 1,332.70 1,332.70 1,332.70 1,332.70 13.8K
11:03 1,332.68 1,332.68 1,332.68 1,332.68 16.4K
11:04 1,333.02 1,333.02 1,333.02 1,333.02 12.1K
11:05 1,333.15 1,333.15 1,333.15 1,333.15 5.3K
11:06 1,332.84 1,332.84 1,332.84 1,332.84 40.8K
11:07 1,332.79 1,332.79 1,332.79 1,332.79 12.3K
11:08 1,332.91 1,332.91 1,332.91 1,332.91 29.4K
11:09 1,332.91 1,332.91 1,332.91 1,332.91 16.9K
11:10 1,332.45 1,332.45 1,332.45 1,332.45 12.8K
11:11 1,332.32 1,332.32 1,332.32 1,332.32 10.6K
11:12 1,331.78 1,331.78 1,331.78 1,331.78 13.7K
11:13 1,331.85 1,331.85 1,331.85 1,331.85 6.3K
11:14 1,331.55 1,331.55 1,331.55 1,331.55 15.7K
11:15 1,331.43 1,331.43 1,331.43 1,331.43 15.3K
11:16 1,331.17 1,331.17 1,331.17 1,331.17 17.8K
11:17 1,331.17 1,331.17 1,331.17 1,331.17 35.0K
11:18 1,330.81 1,330.81 1,330.81 1,330.81 15.3K
11:19 1,330.76 1,330.76 1,330.76 1,330.76 26.1K
11:20 1,330.53 1,330.53 1,330.53 1,330.53 24.1K
11:21 1,330.70 1,330.70 1,330.70 1,330.70 10.2K
11:22 1,330.77 1,330.77 1,330.77 1,330.77 11.0K
11:23 1,331.26 1,331.26 1,331.26 1,331.26 14.9K
11:24 1,331.13 1,331.13 1,331.13 1,331.13 12.3K
11:25 1,331.00 1,331.00 1,331.00 1,331.00 14.3K
11:26 1,331.08 1,331.08 1,331.08 1,331.08 10.3K
11:27 1,331.22 1,331.22 1,331.22 1,331.22 22.8K
11:28 1,331.33 1,331.33 1,331.33 1,331.33 13.1K
11:29 1,331.21 1,331.21 1,331.21 1,331.21 14.2K
11:30 1,331.24 1,331.24 1,331.24 1,331.24 8.4K
11:31 1,331.46 1,331.46 1,331.46 1,331.46 14.0K
11:32 1,331.70 1,331.70 1,331.70 1,331.70 6.9K
11:33 1,331.41 1,331.41 1,331.41 1,331.41 5.0K
11:34 1,331.09 1,331.09 1,331.09 1,331.09 14.4K
11:35 1,331.06 1,331.06 1,331.06 1,331.06 55.6K
11:36 1,331.50 1,331.50 1,331.50 1,331.50 7.2K
11:37 1,331.47 1,331.47 1,331.47 1,331.47 7.5K
11:38 1,332.06 1,332.06 1,332.06 1,332.06 6.9K
11:39 1,331.73 1,331.73 1,331.73 1,331.73 8.2K
11:40 1,331.79 1,331.79 1,331.79 1,331.79 40.2K
11:41 1,332.08 1,332.08 1,332.08 1,332.08 12.5K
11:42 1,332.01 1,332.01 1,332.01 1,332.01 9.0K
11:43 1,332.03 1,332.03 1,332.03 1,332.03 11.0K
11:44 1,331.77 1,331.77 1,331.77 1,331.77 17.1K
11:45 1,331.78 1,331.78 1,331.78 1,331.78 8.5K
11:46 1,331.52 1,331.52 1,331.52 1,331.52 12.7K
11:47 1,331.60 1,331.60 1,331.60 1,331.60 12.6K
11:48 1,331.76 1,331.76 1,331.76 1,331.76 3.5K
11:49 1,331.75 1,331.75 1,331.75 1,331.75 16.7K
11:50 1,331.96 1,331.96 1,331.96 1,331.96 65.1K
11:51 1,332.03 1,332.03 1,332.03 1,332.03 32.5K
11:52 1,332.12 1,332.12 1,332.12 1,332.12 10.7K
11:53 1,332.10 1,332.10 1,332.10 1,332.10 11.4K
11:54 1,332.10 1,332.10 1,332.10 1,332.10 35.0K
11:55 1,331.53 1,331.53 1,331.53 1,331.53 10.3K
11:56 1,331.70 1,331.70 1,331.70 1,331.70 9.3K
11:57 1,331.95 1,331.95 1,331.95 1,331.95 11.8K
11:58 1,332.14 1,332.14 1,332.14 1,332.14 4.3K
11:59 1,331.95 1,331.95 1,331.95 1,331.95 3.8K
12:00 1,332.08 1,332.08 1,332.08 1,332.08 5.7K
12:01 1,332.21 1,332.21 1,332.21 1,332.21 7.1K
12:02 1,332.40 1,332.40 1,332.40 1,332.40 14.8K
12:03 1,332.40 1,332.40 1,332.40 1,332.40 7.6K
12:04 1,332.13 1,332.13 1,332.13 1,332.13 9.9K
12:05 1,331.55 1,331.55 1,331.55 1,331.55 15.6K
12:06 1,331.10 1,331.10 1,331.10 1,331.10 7.9K
12:07 1,331.04 1,331.04 1,331.04 1,331.04 2.4K
12:08 1,331.16 1,331.16 1,331.16 1,331.16 10.7K
12:09 1,330.84 1,330.84 1,330.84 1,330.84 4.6K
12:10 1,330.82 1,330.82 1,330.82 1,330.82 5.1K
12:11 1,330.83 1,330.83 1,330.83 1,330.83 7.6K
12:12 1,330.84 1,330.84 1,330.84 1,330.84 13.6K
12:13 1,331.03 1,331.03 1,331.03 1,331.03 73.5K
12:14 1,331.05 1,331.05 1,331.05 1,331.05 2.9K
12:15 1,330.62 1,330.62 1,330.62 1,330.62 9.6K
12:16 1,330.87 1,330.87 1,330.87 1,330.87 14.0K
12:17 1,330.74 1,330.74 1,330.74 1,330.74 20.2K
12:18 1,330.46 1,330.46 1,330.46 1,330.46 20.3K
12:19 1,330.30 1,330.30 1,330.30 1,330.30 13.7K
12:20 1,330.02 1,330.02 1,330.02 1,330.02 18.6K
12:21 1,329.96 1,329.96 1,329.96 1,329.96 15.0K
12:22 1,330.02 1,330.02 1,330.02 1,330.02 7.6K
12:23 1,329.70 1,329.70 1,329.70 1,329.70 41.6K
12:24 1,329.46 1,329.46 1,329.46 1,329.46 3.2K
12:25 1,329.87 1,329.87 1,329.87 1,329.87 7.5K
12:26 1,329.82 1,329.82 1,329.82 1,329.82 4.7K
12:27 1,329.66 1,329.66 1,329.66 1,329.66 16.0K
12:28 1,329.75 1,329.75 1,329.75 1,329.75 8.5K
12:29 1,329.63 1,329.63 1,329.63 1,329.63 5.8K
12:30 1,329.86 1,329.86 1,329.86 1,329.86 3.3K
12:31 1,329.96 1,329.96 1,329.96 1,329.96 5.8K
12:32 1,329.94 1,329.94 1,329.94 1,329.94 5.1K
12:33 1,329.77 1,329.77 1,329.77 1,329.77 8.7K
12:34 1,329.49 1,329.49 1,329.49 1,329.49 8.1K
12:35 1,329.13 1,329.13 1,329.13 1,329.13 106.9K
12:36 1,329.36 1,329.36 1,329.36 1,329.36 4.5K
12:37 1,329.34 1,329.34 1,329.34 1,329.34 9.5K
12:38 1,329.28 1,329.28 1,329.28 1,329.28 5.4K
12:39 1,329.42 1,329.42 1,329.42 1,329.42 6.5K
12:40 1,329.40 1,329.40 1,329.40 1,329.40 6.9K
12:41 1,329.71 1,329.71 1,329.71 1,329.71 6.6K
12:42 1,329.82 1,329.82 1,329.82 1,329.82 3.2K
12:43 1,329.82 1,329.82 1,329.82 1,329.82 12.5K
12:44 1,329.63 1,329.63 1,329.63 1,329.63 15.9K
12:45 1,329.44 1,329.44 1,329.44 1,329.44 9.9K
12:46 1,329.58 1,329.58 1,329.58 1,329.58 3.0K
12:47 1,329.97 1,329.97 1,329.97 1,329.97 8.5K
12:48 1,329.83 1,329.83 1,329.83 1,329.83 12.9K
12:49 1,329.12 1,329.12 1,329.12 1,329.12 20.8K
12:50 1,329.26 1,329.26 1,329.26 1,329.26 5.4K
12:51 1,329.29 1,329.29 1,329.29 1,329.29 8.9K
12:52 1,329.12 1,329.12 1,329.12 1,329.12 13.5K
12:53 1,329.17 1,329.17 1,329.17 1,329.17 12.9K
12:54 1,329.04 1,329.04 1,329.04 1,329.04 9.1K
12:55 1,328.90 1,328.90 1,328.90 1,328.90 14.0K
12:56 1,329.17 1,329.17 1,329.17 1,329.17 97.4K
12:57 1,329.10 1,329.10 1,329.10 1,329.10 5.0K
12:58 1,329.20 1,329.20 1,329.20 1,329.20 8.7K
12:59 1,329.59 1,329.59 1,329.59 1,329.59 7.5K
13:00 1,329.45 1,329.45 1,329.45 1,329.45 5.4K
13:01 1,329.39 1,329.39 1,329.39 1,329.39 2.7K
13:02 1,329.27 1,329.27 1,329.27 1,329.27 14.6K
13:03 1,329.38 1,329.38 1,329.38 1,329.38 27.9K
13:04 1,329.47 1,329.47 1,329.47 1,329.47 4.2K
13:05 1,329.66 1,329.66 1,329.66 1,329.66 9.1K
13:06 1,329.71 1,329.71 1,329.71 1,329.71 146.6K
13:07 1,329.72 1,329.72 1,329.72 1,329.72 7.5K
13:08 1,329.77 1,329.77 1,329.77 1,329.77 5.0K
13:09 1,329.70 1,329.70 1,329.70 1,329.70 5.9K
13:10 1,329.49 1,329.49 1,329.49 1,329.49 4.8K
13:11 1,329.64 1,329.64 1,329.64 1,329.64 6.8K
13:12 1,329.65 1,329.65 1,329.65 1,329.65 11.5K
13:13 1,329.48 1,329.48 1,329.48 1,329.48 11.2K
13:14 1,329.61 1,329.61 1,329.61 1,329.61 13.4K
13:15 1,329.74 1,329.74 1,329.74 1,329.74 9.9K
13:16 1,329.56 1,329.56 1,329.56 1,329.56 6.5K
13:17 1,329.63 1,329.63 1,329.63 1,329.63 13.7K
13:18 1,330.31 1,330.31 1,330.31 1,330.31 12.5K
13:19 1,329.86 1,329.86 1,329.86 1,329.86 9.0K
13:20 1,329.71 1,329.71 1,329.71 1,329.71 6.2K
13:21 1,329.63 1,329.63 1,329.63 1,329.63 7.9K
13:22 1,329.91 1,329.91 1,329.91 1,329.91 5.5K
13:23 1,330.05 1,330.05 1,330.05 1,330.05 3.2K
13:24 1,330.09 1,330.09 1,330.09 1,330.09 10.4K
13:25 1,330.05 1,330.05 1,330.05 1,330.05 5.3K
13:26 1,330.14 1,330.14 1,330.14 1,330.14 4.3K
13:27 1,330.28 1,330.28 1,330.28 1,330.28 23.4K
13:28 1,330.30 1,330.30 1,330.30 1,330.30 4.7K
13:29 1,330.35 1,330.35 1,330.35 1,330.35 2.4K
13:30 1,330.52 1,330.52 1,330.52 1,330.52 6.7K
13:31 1,330.60 1,330.60 1,330.60 1,330.60 4.7K
13:32 1,331.71 1,331.71 1,331.71 1,331.71 14.2K
13:33 1,331.66 1,331.66 1,331.66 1,331.66 2.5K
13:34 1,331.78 1,331.78 1,331.78 1,331.78 9.6K
13:35 1,331.84 1,331.84 1,331.84 1,331.84 4.9K
13:36 1,331.88 1,331.88 1,331.88 1,331.88 3.6K
13:37 1,331.75 1,331.75 1,331.75 1,331.75 10.0K
13:38 1,332.26 1,332.26 1,332.26 1,332.26 14.6K
13:39 1,331.90 1,331.90 1,331.90 1,331.90 6.1K
13:40 1,331.95 1,331.95 1,331.95 1,331.95 8.0K
13:41 1,332.18 1,332.18 1,332.18 1,332.18 3.4K
13:42 1,332.06 1,332.06 1,332.06 1,332.06 7.3K
13:43 1,332.63 1,332.63 1,332.63 1,332.63 34.7K
13:44 1,331.54 1,331.54 1,331.54 1,331.54 16.8K
13:45 1,331.69 1,331.69 1,331.69 1,331.69 10.1K
13:46 1,331.83 1,331.83 1,331.83 1,331.83 2.9K
13:47 1,332.12 1,332.12 1,332.12 1,332.12 4.2K
13:48 1,332.36 1,332.36 1,332.36 1,332.36 2.4K
13:49 1,332.83 1,332.83 1,332.83 1,332.83 4.4K
13:50 1,332.81 1,332.81 1,332.81 1,332.81 7.2K
13:51 1,332.93 1,332.93 1,332.93 1,332.93 3.2K
13:52 1,333.33 1,333.33 1,333.33 1,333.33 8.4K
13:53 1,333.24 1,333.24 1,333.24 1,333.24 36.4K
13:54 1,332.36 1,332.36 1,332.36 1,332.36 88.6K
13:55 1,332.73 1,332.73 1,332.73 1,332.73 27.1K
13:56 1,332.73 1,332.73 1,332.73 1,332.73 11.6K
13:57 1,332.95 1,332.95 1,332.95 1,332.95 7.9K
13:58 1,333.07 1,333.07 1,333.07 1,333.07 58.5K
13:59 1,333.32 1,333.32 1,333.32 1,333.32 15.7K
14:00 1,333.51 1,333.51 1,333.51 1,333.51 11.7K
14:01 1,333.10 1,333.10 1,333.10 1,333.10 5.8K
14:02 1,332.99 1,332.99 1,332.99 1,332.99 5.3K
14:03 1,332.89 1,332.89 1,332.89 1,332.89 6.7K
14:04 1,332.88 1,332.88 1,332.88 1,332.88 10.9K
14:05 1,333.11 1,333.11 1,333.11 1,333.11 4.8K
14:06 1,333.07 1,333.07 1,333.07 1,333.07 8.7K
14:07 1,333.08 1,333.08 1,333.08 1,333.08 2.5K
14:08 1,333.60 1,333.60 1,333.60 1,333.60 14.0K
14:09 1,333.53 1,333.53 1,333.53 1,333.53 14.7K
14:10 1,333.10 1,333.10 1,333.10 1,333.10 17.5K
14:11 1,333.08 1,333.08 1,333.08 1,333.08 5.2K
14:12 1,333.19 1,333.19 1,333.19 1,333.19 4.7K
14:13 1,333.21 1,333.21 1,333.21 1,333.21 15.2K
14:14 1,333.69 1,333.69 1,333.69 1,333.69 5.5K
14:15 1,333.75 1,333.75 1,333.75 1,333.75 1.8K
14:16 1,333.82 1,333.82 1,333.82 1,333.82 6.6K
14:17 1,333.86 1,333.86 1,333.86 1,333.86 24.0K
14:18 1,333.79 1,333.79 1,333.79 1,333.79 22.1K
14:19 1,333.91 1,333.91 1,333.91 1,333.91 5.2K
14:20 1,333.92 1,333.92 1,333.92 1,333.92 7.2K
14:21 1,333.82 1,333.82 1,333.82 1,333.82 8.3K
14:22 1,334.23 1,334.23 1,334.23 1,334.23 33.3K
14:23 1,333.94 1,333.94 1,333.94 1,333.94 17.1K
14:24 1,333.90 1,333.90 1,333.90 1,333.90 6.4K
14:25 1,334.03 1,334.03 1,334.03 1,334.03 6.6K
14:26 1,334.15 1,334.15 1,334.15 1,334.15 4.5K
14:27 1,335.33 1,335.33 1,335.33 1,335.33 16.4K
14:28 1,335.00 1,335.00 1,335.00 1,335.00 7.4K
14:29 1,335.48 1,335.48 1,335.48 1,335.48 76.9K
14:30 1,335.26 1,335.26 1,335.26 1,335.26 33.7K
14:31 1,335.90 1,335.90 1,335.90 1,335.90 18.9K
14:32 1,336.83 1,336.83 1,336.83 1,336.83 34.1K
14:33 1,336.90 1,336.90 1,336.90 1,336.90 8.5K
14:34 1,337.24 1,337.24 1,337.24 1,337.24 12.6K
14:35 1,336.80 1,336.80 1,336.80 1,336.80 7.1K
14:36 1,336.39 1,336.39 1,336.39 1,336.39 19.0K
14:37 1,336.20 1,336.20 1,336.20 1,336.20 41.3K
14:38 1,336.57 1,336.57 1,336.57 1,336.57 11.8K
14:39 1,335.79 1,335.79 1,335.79 1,335.79 6.1K
14:40 1,335.45 1,335.45 1,335.45 1,335.45 11.4K
14:41 1,335.63 1,335.63 1,335.63 1,335.63 3.6K
14:42 1,335.70 1,335.70 1,335.70 1,335.70 4.2K
14:43 1,336.27 1,336.27 1,336.27 1,336.27 35.3K
14:44 1,336.39 1,336.39 1,336.39 1,336.39 23.0K
14:45 1,336.58 1,336.58 1,336.58 1,336.58 77.2K
14:46 1,336.89 1,336.89 1,336.89 1,336.89 77.5K
14:47 1,336.83 1,336.83 1,336.83 1,336.83 8.8K
14:48 1,336.77 1,336.77 1,336.77 1,336.77 12.6K
14:49 1,336.96 1,336.96 1,336.96 1,336.96 19.5K
14:50 1,336.53 1,336.53 1,336.53 1,336.53 119.6K
14:51 1,336.62 1,336.62 1,336.62 1,336.62 48.1K
14:52 1,336.56 1,336.56 1,336.56 1,336.56 28.3K
14:53 1,336.61 1,336.61 1,336.61 1,336.61 83.3K
14:54 1,338.59 1,338.59 1,338.59 1,338.59 24.2K
14:55 1,338.81 1,338.81 1,338.81 1,338.81 15.3K
14:56 1,338.40 1,338.40 1,338.40 1,338.40 16.2K
14:57 1,338.22 1,338.22 1,338.22 1,338.22 47.5K
14:58 1,337.82 1,337.82 1,337.82 1,337.82 17.3K
14:59 1,338.34 1,338.34 1,338.34 1,338.34 17.2K
15:00 1,338.35 1,338.35 1,338.35 1,338.35 10.7K
15:01 1,338.60 1,338.60 1,338.60 1,338.60 23.4K
15:02 1,338.73 1,338.73 1,338.73 1,338.73 6.6K
15:03 1,339.12 1,339.12 1,339.12 1,339.12 9.6K
15:04 1,338.98 1,338.98 1,338.98 1,338.98 22.0K
15:05 1,339.17 1,339.17 1,339.17 1,339.17 13.3K
15:06 1,339.01 1,339.01 1,339.01 1,339.01 31.0K
15:07 1,338.77 1,338.77 1,338.77 1,338.77 28.0K
15:08 1,338.91 1,338.91 1,338.91 1,338.91 29.4K
15:09 1,339.30 1,339.30 1,339.30 1,339.30 12.0K
15:10 1,339.72 1,339.72 1,339.72 1,339.72 10.2K
15:11 1,340.27 1,340.27 1,340.27 1,340.27 20.0K
15:12 1,339.89 1,339.89 1,339.89 1,339.89 17.3K
15:13 1,340.15 1,340.15 1,340.15 1,340.15 8.4K
15:14 1,340.89 1,340.89 1,340.89 1,340.89 27.5K
15:15 1,341.26 1,341.26 1,341.26 1,341.26 12.1K
15:16 1,340.77 1,340.77 1,340.77 1,340.77 17.1K
15:17 1,341.06 1,341.06 1,341.06 1,341.06 18.7K
15:18 1,340.67 1,340.67 1,340.67 1,340.67 10.9K
15:19 1,341.01 1,341.01 1,341.01 1,341.01 9.5K
15:20 1,341.29 1,341.29 1,341.29 1,341.29 44.0K
15:21 1,342.11 1,342.11 1,342.11 1,342.11 31.3K
15:22 1,342.71 1,342.71 1,342.71 1,342.71 18.6K
15:23 1,343.00 1,343.00 1,343.00 1,343.00 28.2K
15:24 1,342.62 1,342.62 1,342.62 1,342.62 22.1K
15:25 1,342.74 1,342.74 1,342.74 1,342.74 29.1K
15:26 1,342.36 1,342.36 1,342.36 1,342.36 21.4K
15:27 1,342.56 1,342.56 1,342.56 1,342.56 12.3K
15:28 1,342.55 1,342.55 1,342.55 1,342.55 25.5K
15:29 1,341.87 1,341.87 1,341.87 1,341.87 31.4K
15:30 1,342.19 1,342.19 1,342.19 1,342.19 82.2K
15:31 1,344.42 1,344.42 1,344.42 1,344.42 34.8K
15:32 1,345.25 1,345.25 1,345.25 1,345.25 34.7K
15:33 1,345.66 1,345.66 1,345.66 1,345.66 43.5K
15:34 1,347.09 1,347.09 1,347.09 1,347.09 59.8K
15:35 1,347.40 1,347.40 1,347.40 1,347.40 69.2K
15:36 1,348.42 1,348.42 1,348.42 1,348.42 16.1K
15:37 1,349.70 1,349.70 1,349.70 1,349.70 42.4K
15:38 1,349.04 1,349.04 1,349.04 1,349.04 19.9K
15:39 1,348.44 1,348.44 1,348.44 1,348.44 25.8K
15:40 1,348.41 1,348.41 1,348.41 1,348.41 33.3K
15:41 1,348.20 1,348.20 1,348.20 1,348.20 36.0K
15:42 1,347.95 1,347.95 1,347.95 1,347.95 23.4K
15:43 1,348.18 1,348.18 1,348.18 1,348.18 60.3K
15:44 1,348.24 1,348.24 1,348.24 1,348.24 52.1K
15:45 1,347.98 1,347.98 1,347.98 1,347.98 28.3K
15:46 1,347.20 1,347.20 1,347.20 1,347.20 18.5K
15:47 1,345.71 1,345.71 1,345.71 1,345.71 23.7K
15:48 1,346.09 1,346.09 1,346.09 1,346.09 27.0K
15:49 1,347.01 1,347.01 1,347.01 1,347.01 27.2K
15:50 1,348.28 1,348.28 1,348.28 1,348.28 79.6K
15:51 1,348.88 1,348.88 1,348.88 1,348.88 42.6K
15:52 1,349.43 1,349.43 1,349.43 1,349.43 40.4K
15:53 1,353.01 1,353.01 1,353.01 1,353.01 85.9K
15:54 1,351.16 1,351.16 1,351.16 1,351.16 117.3K
15:55 1,350.89 1,350.89 1,350.89 1,350.89 51.0K
15:56 1,350.70 1,350.70 1,350.70 1,350.70 21.0K
15:57 1,350.79 1,350.79 1,350.79 1,350.79 21.6K
15:58 1,351.03 1,351.03 1,351.03 1,351.03 38.8K
15:59 1,351.79 1,351.79 1,351.79 1,351.79 21.0K
16:00 1,351.47 1,351.47 1,351.47 1,351.47 31.4K
16:01 1,352.01 1,352.01 1,352.01 1,352.01 25.1K
16:02 1,350.78 1,350.78 1,350.78 1,350.78 37.1K
16:03 1,349.04 1,349.04 1,349.04 1,349.04 96.7K
16:04 1,350.46 1,350.46 1,350.46 1,350.46 24.3K
16:05 1,350.57 1,350.57 1,350.57 1,350.57 29.9K
16:06 1,351.29 1,351.29 1,351.29 1,351.29 36.5K
16:07 1,351.44 1,351.44 1,351.44 1,351.44 34.2K
16:08 1,350.81 1,350.81 1,350.81 1,350.81 19.3K
16:09 1,350.45 1,350.45 1,350.45 1,350.45 30.8K
16:10 1,350.31 1,350.31 1,350.31 1,350.31 9.5K
16:11 1,350.26 1,350.26 1,350.26 1,350.26 17.9K
16:12 1,349.47 1,349.47 1,349.47 1,349.47 18.7K
16:13 1,349.06 1,349.06 1,349.06 1,349.06 50.0K
16:14 1,349.42 1,349.42 1,349.42 1,349.42 22.8K
16:15 1,350.66 1,350.66 1,350.66 1,350.66 22.9K
16:16 1,350.23 1,350.23 1,350.23 1,350.23 25.8K
16:17 1,350.46 1,350.46 1,350.46 1,350.46 21.3K
16:18 1,350.22 1,350.22 1,350.22 1,350.22 69.3K
16:19 1,351.52 1,351.52 1,351.52 1,351.52 86.7K
16:20 1,352.00 1,352.00 1,352.00 1,352.00 22.5K
16:21 1,351.37 1,351.37 1,351.37 1,351.37 25.6K
16:22 1,351.50 1,351.50 1,351.50 1,351.50 27.7K
16:23 1,351.08 1,351.08 1,351.08 1,351.08 19.8K
16:24 1,351.55 1,351.55 1,351.55 1,351.55 19.2K
16:25 1,352.42 1,352.42 1,352.42 1,352.42 19.9K
16:26 1,351.78 1,351.78 1,351.78 1,351.78 8.5K
16:27 1,352.12 1,352.12 1,352.12 1,352.12 24.5K
16:28 1,352.46 1,352.46 1,352.46 1,352.46 26.1K
16:29 1,352.23 1,352.23 1,352.23 1,352.23 18.3K
16:30 1,351.99 1,351.99 1,351.99 1,351.99 18.3K
16:31 1,351.97 1,351.97 1,351.97 1,351.97 23.3K
16:32 1,352.10 1,352.10 1,352.10 1,352.10 15.0K
16:33 1,350.80 1,350.80 1,350.80 1,350.80 23.6K
16:34 1,350.62 1,350.62 1,350.62 1,350.62 23.9K
16:35 1,350.67 1,350.67 1,350.67 1,350.67 10.9K
16:36 1,350.69 1,350.69 1,350.69 1,350.69 19.7K
16:37 1,350.45 1,350.45 1,350.45 1,350.45 13.8K
16:38 1,349.73 1,349.73 1,349.73 1,349.73 120.1K
16:39 1,349.80 1,349.80 1,349.80 1,349.80 14.8K
16:40 1,349.09 1,349.09 1,349.09 1,349.09 57.7K
16:41 1,348.84 1,348.84 1,348.84 1,348.84 30.2K
16:42 1,348.66 1,348.66 1,348.66 1,348.66 23.9K
16:43 1,348.63 1,348.63 1,348.63 1,348.63 40.7K
16:44 1,348.96 1,348.96 1,348.96 1,348.96 31.9K
16:45 1,349.18 1,349.18 1,349.18 1,349.18 22.7K
16:46 1,348.73 1,348.73 1,348.73 1,348.73 29.6K
16:47 1,348.69 1,348.69 1,348.69 1,348.69 63.3K
16:48 1,348.70 1,348.70 1,348.70 1,348.70 29.4K
16:49 1,348.41 1,348.41 1,348.41 1,348.41 39.9K
16:50 1,348.71 1,348.71 1,348.71 1,348.71 73.2K
16:51 1,349.29 1,349.29 1,349.29 1,349.29 49.5K
16:52 1,349.41 1,349.41 1,349.41 1,349.41 57.9K
16:53 1,348.38 1,348.38 1,348.38 1,348.38 47.8K
16:54 1,348.70 1,348.70 1,348.70 1,348.70 64.5K
16:55 1,348.64 1,348.64 1,348.64 1,348.64 47.8K
16:59 1,350.64 1,350.64 1,350.64 1,350.64 5,915.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし