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 1,393.82 1,393.82 1,393.82 1,393.82 479.2K
09:01 1,393.38 1,393.38 1,393.38 1,393.38 165.5K
09:02 1,391.98 1,391.98 1,391.98 1,391.98 135.2K
09:03 1,393.02 1,393.02 1,393.02 1,393.02 28.8K
09:04 1,394.96 1,394.96 1,394.96 1,394.96 44.8K
09:05 1,397.19 1,397.19 1,397.19 1,397.19 69.6K
09:06 1,399.12 1,399.12 1,399.12 1,399.12 75.8K
09:07 1,401.76 1,401.76 1,401.76 1,401.76 100.1K
09:08 1,402.00 1,402.00 1,402.00 1,402.00 70.6K
09:09 1,402.41 1,402.41 1,402.41 1,402.41 69.1K
09:10 1,401.45 1,401.45 1,401.45 1,401.45 66.1K
09:11 1,401.09 1,401.09 1,401.09 1,401.09 51.5K
09:12 1,400.09 1,400.09 1,400.09 1,400.09 49.6K
09:13 1,398.74 1,398.74 1,398.74 1,398.74 49.5K
09:14 1,399.08 1,399.08 1,399.08 1,399.08 71.2K
09:15 1,400.14 1,400.14 1,400.14 1,400.14 49.2K
09:16 1,401.04 1,401.04 1,401.04 1,401.04 36.0K
09:17 1,401.65 1,401.65 1,401.65 1,401.65 36.6K
09:18 1,401.72 1,401.72 1,401.72 1,401.72 87.9K
09:19 1,402.17 1,402.17 1,402.17 1,402.17 40.4K
09:20 1,402.89 1,402.89 1,402.89 1,402.89 37.5K
09:21 1,404.31 1,404.31 1,404.31 1,404.31 73.1K
09:22 1,403.79 1,403.79 1,403.79 1,403.79 49.5K
09:23 1,405.22 1,405.22 1,405.22 1,405.22 30.9K
09:24 1,404.38 1,404.38 1,404.38 1,404.38 47.6K
09:25 1,404.47 1,404.47 1,404.47 1,404.47 17.5K
09:26 1,404.67 1,404.67 1,404.67 1,404.67 20.6K
09:27 1,405.55 1,405.55 1,405.55 1,405.55 33.2K
09:28 1,405.31 1,405.31 1,405.31 1,405.31 15.3K
09:29 1,405.10 1,405.10 1,405.10 1,405.10 32.8K
09:30 1,405.48 1,405.48 1,405.48 1,405.48 32.4K
09:31 1,403.66 1,403.66 1,403.66 1,403.66 37.2K
09:32 1,403.27 1,403.27 1,403.27 1,403.27 67.0K
09:33 1,402.38 1,402.38 1,402.38 1,402.38 15.7K
09:34 1,401.90 1,401.90 1,401.90 1,401.90 20.3K
09:35 1,400.51 1,400.51 1,400.51 1,400.51 40.1K
09:36 1,400.00 1,400.00 1,400.00 1,400.00 23.2K
09:37 1,398.45 1,398.45 1,398.45 1,398.45 52.6K
09:38 1,399.98 1,399.98 1,399.98 1,399.98 31.3K
09:39 1,400.46 1,400.46 1,400.46 1,400.46 43.5K
09:40 1,400.10 1,400.10 1,400.10 1,400.10 17.0K
09:41 1,400.02 1,400.02 1,400.02 1,400.02 43.2K
09:42 1,400.29 1,400.29 1,400.29 1,400.29 22.4K
09:43 1,400.12 1,400.12 1,400.12 1,400.12 21.0K
09:44 1,400.63 1,400.63 1,400.63 1,400.63 15.9K
09:45 1,401.30 1,401.30 1,401.30 1,401.30 18.0K
09:46 1,400.63 1,400.63 1,400.63 1,400.63 26.0K
09:47 1,399.33 1,399.33 1,399.33 1,399.33 31.7K
09:48 1,399.60 1,399.60 1,399.60 1,399.60 22.5K
09:49 1,399.74 1,399.74 1,399.74 1,399.74 17.2K
09:50 1,400.23 1,400.23 1,400.23 1,400.23 11.0K
09:51 1,400.32 1,400.32 1,400.32 1,400.32 17.4K
09:52 1,400.70 1,400.70 1,400.70 1,400.70 21.1K
09:53 1,401.74 1,401.74 1,401.74 1,401.74 108.8K
09:54 1,401.72 1,401.72 1,401.72 1,401.72 28.7K
09:55 1,401.94 1,401.94 1,401.94 1,401.94 17.8K
09:56 1,402.17 1,402.17 1,402.17 1,402.17 10.5K
09:57 1,402.24 1,402.24 1,402.24 1,402.24 17.6K
09:58 1,401.85 1,401.85 1,401.85 1,401.85 39.7K
09:59 1,402.07 1,402.07 1,402.07 1,402.07 21.0K
10:00 1,401.97 1,401.97 1,401.97 1,401.97 22.7K
10:01 1,401.85 1,401.85 1,401.85 1,401.85 13.4K
10:02 1,401.90 1,401.90 1,401.90 1,401.90 21.0K
10:03 1,401.01 1,401.01 1,401.01 1,401.01 13.9K
10:04 1,401.72 1,401.72 1,401.72 1,401.72 24.8K
10:05 1,401.78 1,401.78 1,401.78 1,401.78 10.1K
10:06 1,401.70 1,401.70 1,401.70 1,401.70 25.3K
10:07 1,401.45 1,401.45 1,401.45 1,401.45 22.2K
10:08 1,401.34 1,401.34 1,401.34 1,401.34 22.8K
10:09 1,401.65 1,401.65 1,401.65 1,401.65 21.5K
10:10 1,401.61 1,401.61 1,401.61 1,401.61 25.7K
10:11 1,402.21 1,402.21 1,402.21 1,402.21 19.3K
10:12 1,402.81 1,402.81 1,402.81 1,402.81 50.4K
10:13 1,403.62 1,403.62 1,403.62 1,403.62 34.9K
10:14 1,404.06 1,404.06 1,404.06 1,404.06 49.7K
10:15 1,404.64 1,404.64 1,404.64 1,404.64 22.7K
10:16 1,404.49 1,404.49 1,404.49 1,404.49 22.9K
10:17 1,404.30 1,404.30 1,404.30 1,404.30 40.2K
10:18 1,404.05 1,404.05 1,404.05 1,404.05 27.8K
10:19 1,404.33 1,404.33 1,404.33 1,404.33 22.4K
10:20 1,403.24 1,403.24 1,403.24 1,403.24 12.2K
10:21 1,403.57 1,403.57 1,403.57 1,403.57 17.5K
10:22 1,402.90 1,402.90 1,402.90 1,402.90 14.4K
10:23 1,402.52 1,402.52 1,402.52 1,402.52 13.1K
10:24 1,403.93 1,403.93 1,403.93 1,403.93 74.1K
10:25 1,402.95 1,402.95 1,402.95 1,402.95 137.1K
10:26 1,402.44 1,402.44 1,402.44 1,402.44 21.3K
10:27 1,403.13 1,403.13 1,403.13 1,403.13 126.7K
10:28 1,403.17 1,403.17 1,403.17 1,403.17 17.4K
10:29 1,403.07 1,403.07 1,403.07 1,403.07 63.8K
10:30 1,403.65 1,403.65 1,403.65 1,403.65 34.4K
10:31 1,403.78 1,403.78 1,403.78 1,403.78 34.3K
10:32 1,404.46 1,404.46 1,404.46 1,404.46 39.1K
10:33 1,404.33 1,404.33 1,404.33 1,404.33 56.1K
10:34 1,404.23 1,404.23 1,404.23 1,404.23 13.9K
10:35 1,404.75 1,404.75 1,404.75 1,404.75 294.9K
10:36 1,404.68 1,404.68 1,404.68 1,404.68 12.8K
10:37 1,405.06 1,405.06 1,405.06 1,405.06 45.1K
10:38 1,405.16 1,405.16 1,405.16 1,405.16 13.5K
10:39 1,404.42 1,404.42 1,404.42 1,404.42 43.7K
10:40 1,404.25 1,404.25 1,404.25 1,404.25 34.5K
10:41 1,404.40 1,404.40 1,404.40 1,404.40 138.2K
10:42 1,404.38 1,404.38 1,404.38 1,404.38 20.9K
10:43 1,403.51 1,403.51 1,403.51 1,403.51 20.5K
10:44 1,403.27 1,403.27 1,403.27 1,403.27 18.0K
10:45 1,403.47 1,403.47 1,403.47 1,403.47 6.3K
10:46 1,403.89 1,403.89 1,403.89 1,403.89 18.6K
10:47 1,403.93 1,403.93 1,403.93 1,403.93 8.7K
10:48 1,404.47 1,404.47 1,404.47 1,404.47 15.9K
10:49 1,405.38 1,405.38 1,405.38 1,405.38 37.6K
10:50 1,405.58 1,405.58 1,405.58 1,405.58 92.8K
10:51 1,405.91 1,405.91 1,405.91 1,405.91 36.4K
10:52 1,405.86 1,405.86 1,405.86 1,405.86 38.7K
10:53 1,406.64 1,406.64 1,406.64 1,406.64 22.7K
10:54 1,406.53 1,406.53 1,406.53 1,406.53 32.8K
10:55 1,406.13 1,406.13 1,406.13 1,406.13 13.2K
10:56 1,406.44 1,406.44 1,406.44 1,406.44 15.6K
10:57 1,407.11 1,407.11 1,407.11 1,407.11 12.4K
10:58 1,407.46 1,407.46 1,407.46 1,407.46 26.9K
10:59 1,407.08 1,407.08 1,407.08 1,407.08 21.0K
11:00 1,407.27 1,407.27 1,407.27 1,407.27 13.0K
11:01 1,406.86 1,406.86 1,406.86 1,406.86 24.8K
11:02 1,406.29 1,406.29 1,406.29 1,406.29 21.1K
11:03 1,406.30 1,406.30 1,406.30 1,406.30 19.6K
11:04 1,405.84 1,405.84 1,405.84 1,405.84 30.1K
11:05 1,404.89 1,404.89 1,404.89 1,404.89 31.8K
11:06 1,404.88 1,404.88 1,404.88 1,404.88 18.0K
11:07 1,404.51 1,404.51 1,404.51 1,404.51 14.5K
11:08 1,405.18 1,405.18 1,405.18 1,405.18 11.4K
11:09 1,405.10 1,405.10 1,405.10 1,405.10 9.3K
11:10 1,405.06 1,405.06 1,405.06 1,405.06 91.3K
11:11 1,405.14 1,405.14 1,405.14 1,405.14 4.0K
11:12 1,405.05 1,405.05 1,405.05 1,405.05 21.7K
11:13 1,404.99 1,404.99 1,404.99 1,404.99 10.7K
11:14 1,404.45 1,404.45 1,404.45 1,404.45 42.1K
11:15 1,404.49 1,404.49 1,404.49 1,404.49 5.9K
11:16 1,403.99 1,403.99 1,403.99 1,403.99 18.3K
11:17 1,403.66 1,403.66 1,403.66 1,403.66 13.2K
11:18 1,403.44 1,403.44 1,403.44 1,403.44 5.1K
11:19 1,403.87 1,403.87 1,403.87 1,403.87 13.6K
11:20 1,404.56 1,404.56 1,404.56 1,404.56 8.5K
11:21 1,404.54 1,404.54 1,404.54 1,404.54 13.4K
11:22 1,404.38 1,404.38 1,404.38 1,404.38 17.7K
11:23 1,403.56 1,403.56 1,403.56 1,403.56 18.2K
11:24 1,403.59 1,403.59 1,403.59 1,403.59 38.4K
11:25 1,403.56 1,403.56 1,403.56 1,403.56 12.4K
11:26 1,403.18 1,403.18 1,403.18 1,403.18 50.7K
11:27 1,403.19 1,403.19 1,403.19 1,403.19 15.0K
11:28 1,403.67 1,403.67 1,403.67 1,403.67 5.3K
11:29 1,404.05 1,404.05 1,404.05 1,404.05 20.6K
11:30 1,404.61 1,404.61 1,404.61 1,404.61 12.6K
11:31 1,404.53 1,404.53 1,404.53 1,404.53 31.0K
11:32 1,404.45 1,404.45 1,404.45 1,404.45 19.4K
11:33 1,404.52 1,404.52 1,404.52 1,404.52 6.1K
11:34 1,403.81 1,403.81 1,403.81 1,403.81 15.7K
11:35 1,403.31 1,403.31 1,403.31 1,403.31 10.9K
11:36 1,403.30 1,403.30 1,403.30 1,403.30 97.6K
11:37 1,403.15 1,403.15 1,403.15 1,403.15 21.0K
11:38 1,403.19 1,403.19 1,403.19 1,403.19 20.5K
11:39 1,403.25 1,403.25 1,403.25 1,403.25 17.8K
11:40 1,403.34 1,403.34 1,403.34 1,403.34 7.7K
11:41 1,403.04 1,403.04 1,403.04 1,403.04 8.9K
11:42 1,403.16 1,403.16 1,403.16 1,403.16 24.7K
11:43 1,403.69 1,403.69 1,403.69 1,403.69 13.4K
11:44 1,403.86 1,403.86 1,403.86 1,403.86 52.9K
11:45 1,403.86 1,403.86 1,403.86 1,403.86 14.1K
11:46 1,404.13 1,404.13 1,404.13 1,404.13 5.5K
11:47 1,404.47 1,404.47 1,404.47 1,404.47 8.8K
11:48 1,404.63 1,404.63 1,404.63 1,404.63 9.8K
11:49 1,404.40 1,404.40 1,404.40 1,404.40 6.9K
11:50 1,404.55 1,404.55 1,404.55 1,404.55 34.2K
11:51 1,404.42 1,404.42 1,404.42 1,404.42 17.8K
11:52 1,404.35 1,404.35 1,404.35 1,404.35 10.4K
11:53 1,404.32 1,404.32 1,404.32 1,404.32 32.4K
11:54 1,404.04 1,404.04 1,404.04 1,404.04 43.0K
11:55 1,404.04 1,404.04 1,404.04 1,404.04 21.7K
11:56 1,404.04 1,404.04 1,404.04 1,404.04 10.4K
11:57 1,403.44 1,403.44 1,403.44 1,403.44 11.6K
11:58 1,403.38 1,403.38 1,403.38 1,403.38 8.9K
11:59 1,403.38 1,403.38 1,403.38 1,403.38 8.3K
12:00 1,402.37 1,402.37 1,402.37 1,402.37 8.1K
12:01 1,401.93 1,401.93 1,401.93 1,401.93 24.3K
12:02 1,401.09 1,401.09 1,401.09 1,401.09 17.0K
12:03 1,401.27 1,401.27 1,401.27 1,401.27 10.2K
12:04 1,401.25 1,401.25 1,401.25 1,401.25 19.2K
12:05 1,401.62 1,401.62 1,401.62 1,401.62 101.4K
12:06 1,401.65 1,401.65 1,401.65 1,401.65 10.1K
12:07 1,402.02 1,402.02 1,402.02 1,402.02 12.1K
12:08 1,402.10 1,402.10 1,402.10 1,402.10 10.0K
12:09 1,402.06 1,402.06 1,402.06 1,402.06 4.3K
12:10 1,402.09 1,402.09 1,402.09 1,402.09 9.2K
12:11 1,402.16 1,402.16 1,402.16 1,402.16 26.2K
12:12 1,401.13 1,401.13 1,401.13 1,401.13 7.8K
12:13 1,401.48 1,401.48 1,401.48 1,401.48 9.1K
12:14 1,401.30 1,401.30 1,401.30 1,401.30 21.8K
12:15 1,401.20 1,401.20 1,401.20 1,401.20 79.5K
12:16 1,401.02 1,401.02 1,401.02 1,401.02 32.5K
12:17 1,401.09 1,401.09 1,401.09 1,401.09 15.3K
12:18 1,401.33 1,401.33 1,401.33 1,401.33 69.5K
12:19 1,401.94 1,401.94 1,401.94 1,401.94 19.1K
12:20 1,402.56 1,402.56 1,402.56 1,402.56 29.7K
12:21 1,402.47 1,402.47 1,402.47 1,402.47 15.4K
12:22 1,401.44 1,401.44 1,401.44 1,401.44 14.9K
12:23 1,402.11 1,402.11 1,402.11 1,402.11 9.2K
12:24 1,401.67 1,401.67 1,401.67 1,401.67 10.4K
12:25 1,400.13 1,400.13 1,400.13 1,400.13 23.7K
12:26 1,400.32 1,400.32 1,400.32 1,400.32 11.3K
12:27 1,400.47 1,400.47 1,400.47 1,400.47 8.9K
12:28 1,399.99 1,399.99 1,399.99 1,399.99 17.6K
12:29 1,400.45 1,400.45 1,400.45 1,400.45 11.7K
12:30 1,400.95 1,400.95 1,400.95 1,400.95 15.0K
12:31 1,400.53 1,400.53 1,400.53 1,400.53 15.0K
12:32 1,400.03 1,400.03 1,400.03 1,400.03 19.5K
12:33 1,400.33 1,400.33 1,400.33 1,400.33 16.5K
12:34 1,400.58 1,400.58 1,400.58 1,400.58 9.1K
12:35 1,400.33 1,400.33 1,400.33 1,400.33 7.3K
12:36 1,400.64 1,400.64 1,400.64 1,400.64 21.7K
12:37 1,401.02 1,401.02 1,401.02 1,401.02 17.5K
12:38 1,400.60 1,400.60 1,400.60 1,400.60 6.4K
12:39 1,400.70 1,400.70 1,400.70 1,400.70 5.5K
12:40 1,400.64 1,400.64 1,400.64 1,400.64 31.2K
12:41 1,400.38 1,400.38 1,400.38 1,400.38 2.3K
12:42 1,400.46 1,400.46 1,400.46 1,400.46 49.5K
12:43 1,400.38 1,400.38 1,400.38 1,400.38 8.8K
12:44 1,400.66 1,400.66 1,400.66 1,400.66 10.2K
12:45 1,400.72 1,400.72 1,400.72 1,400.72 8.6K
12:46 1,401.28 1,401.28 1,401.28 1,401.28 9.5K
12:47 1,401.15 1,401.15 1,401.15 1,401.15 4.0K
12:48 1,401.03 1,401.03 1,401.03 1,401.03 5.3K
12:49 1,401.02 1,401.02 1,401.02 1,401.02 14.6K
12:50 1,400.74 1,400.74 1,400.74 1,400.74 10.3K
12:51 1,401.12 1,401.12 1,401.12 1,401.12 22.7K
12:52 1,400.93 1,400.93 1,400.93 1,400.93 10.2K
12:53 1,400.94 1,400.94 1,400.94 1,400.94 14.9K
12:54 1,400.88 1,400.88 1,400.88 1,400.88 21.1K
12:55 1,400.70 1,400.70 1,400.70 1,400.70 14.5K
12:56 1,400.77 1,400.77 1,400.77 1,400.77 34.1K
12:57 1,400.61 1,400.61 1,400.61 1,400.61 18.4K
12:58 1,400.36 1,400.36 1,400.36 1,400.36 77.0K
12:59 1,400.43 1,400.43 1,400.43 1,400.43 33.6K
13:00 1,400.35 1,400.35 1,400.35 1,400.35 30.2K
13:01 1,400.30 1,400.30 1,400.30 1,400.30 60.4K
13:02 1,400.49 1,400.49 1,400.49 1,400.49 12.5K
13:03 1,400.39 1,400.39 1,400.39 1,400.39 14.6K
13:04 1,400.59 1,400.59 1,400.59 1,400.59 25.0K
13:05 1,400.68 1,400.68 1,400.68 1,400.68 8.9K
13:06 1,400.69 1,400.69 1,400.69 1,400.69 6.8K
13:07 1,400.62 1,400.62 1,400.62 1,400.62 11.5K
13:08 1,400.47 1,400.47 1,400.47 1,400.47 6.4K
13:09 1,400.79 1,400.79 1,400.79 1,400.79 5.9K
13:10 1,400.95 1,400.95 1,400.95 1,400.95 3.9K
13:11 1,400.90 1,400.90 1,400.90 1,400.90 6.5K
13:12 1,400.81 1,400.81 1,400.81 1,400.81 24.2K
13:13 1,400.72 1,400.72 1,400.72 1,400.72 412.7K
13:14 1,400.67 1,400.67 1,400.67 1,400.67 5.0K
13:15 1,401.16 1,401.16 1,401.16 1,401.16 8.3K
13:16 1,400.97 1,400.97 1,400.97 1,400.97 6.9K
13:17 1,401.15 1,401.15 1,401.15 1,401.15 13.2K
13:18 1,401.40 1,401.40 1,401.40 1,401.40 14.8K
13:19 1,401.33 1,401.33 1,401.33 1,401.33 3.8K
13:20 1,401.45 1,401.45 1,401.45 1,401.45 4.9K
13:21 1,401.54 1,401.54 1,401.54 1,401.54 8.9K
13:22 1,401.83 1,401.83 1,401.83 1,401.83 29.4K
13:23 1,401.68 1,401.68 1,401.68 1,401.68 45.3K
13:24 1,402.35 1,402.35 1,402.35 1,402.35 26.9K
13:25 1,402.27 1,402.27 1,402.27 1,402.27 9.6K
13:26 1,402.15 1,402.15 1,402.15 1,402.15 8.3K
13:27 1,402.05 1,402.05 1,402.05 1,402.05 6.0K
13:28 1,402.44 1,402.44 1,402.44 1,402.44 6.1K
13:29 1,402.14 1,402.14 1,402.14 1,402.14 4.4K
13:30 1,402.55 1,402.55 1,402.55 1,402.55 29.0K
13:31 1,402.01 1,402.01 1,402.01 1,402.01 4.6K
13:32 1,402.13 1,402.13 1,402.13 1,402.13 14.5K
13:33 1,402.26 1,402.26 1,402.26 1,402.26 10.7K
13:34 1,402.42 1,402.42 1,402.42 1,402.42 8.9K
13:35 1,402.44 1,402.44 1,402.44 1,402.44 18.5K
13:36 1,402.46 1,402.46 1,402.46 1,402.46 27.6K
13:37 1,403.01 1,403.01 1,403.01 1,403.01 6.2K
13:38 1,403.21 1,403.21 1,403.21 1,403.21 24.4K
13:39 1,403.00 1,403.00 1,403.00 1,403.00 12.3K
13:40 1,403.17 1,403.17 1,403.17 1,403.17 8.1K
13:41 1,402.98 1,402.98 1,402.98 1,402.98 7.2K
13:42 1,402.80 1,402.80 1,402.80 1,402.80 5.8K
13:43 1,403.20 1,403.20 1,403.20 1,403.20 10.4K
13:44 1,403.25 1,403.25 1,403.25 1,403.25 10.9K
13:45 1,403.19 1,403.19 1,403.19 1,403.19 11.7K
13:46 1,403.29 1,403.29 1,403.29 1,403.29 13.9K
13:47 1,403.29 1,403.29 1,403.29 1,403.29 10.4K
13:48 1,403.33 1,403.33 1,403.33 1,403.33 22.9K
13:49 1,403.08 1,403.08 1,403.08 1,403.08 5.4K
13:50 1,402.99 1,402.99 1,402.99 1,402.99 5.8K
13:51 1,402.80 1,402.80 1,402.80 1,402.80 10.3K
13:52 1,403.04 1,403.04 1,403.04 1,403.04 14.8K
13:53 1,403.06 1,403.06 1,403.06 1,403.06 2.8K
13:54 1,403.18 1,403.18 1,403.18 1,403.18 3.4K
13:55 1,403.03 1,403.03 1,403.03 1,403.03 10.1K
13:56 1,402.86 1,402.86 1,402.86 1,402.86 9.1K
13:57 1,403.35 1,403.35 1,403.35 1,403.35 9.1K
13:58 1,402.82 1,402.82 1,402.82 1,402.82 8.7K
13:59 1,402.79 1,402.79 1,402.79 1,402.79 6.8K
14:00 1,402.33 1,402.33 1,402.33 1,402.33 12.8K
14:01 1,402.17 1,402.17 1,402.17 1,402.17 26.4K
14:02 1,402.14 1,402.14 1,402.14 1,402.14 29.3K
14:03 1,401.99 1,401.99 1,401.99 1,401.99 20.7K
14:04 1,401.67 1,401.67 1,401.67 1,401.67 50.5K
14:05 1,401.33 1,401.33 1,401.33 1,401.33 25.0K
14:06 1,401.56 1,401.56 1,401.56 1,401.56 3.0K
14:07 1,401.58 1,401.58 1,401.58 1,401.58 3.6K
14:08 1,401.61 1,401.61 1,401.61 1,401.61 6.5K
14:09 1,402.03 1,402.03 1,402.03 1,402.03 4.9K
14:10 1,401.64 1,401.64 1,401.64 1,401.64 11.8K
14:11 1,401.86 1,401.86 1,401.86 1,401.86 5.1K
14:12 1,402.37 1,402.37 1,402.37 1,402.37 5.3K
14:13 1,402.57 1,402.57 1,402.57 1,402.57 17.8K
14:14 1,401.99 1,401.99 1,401.99 1,401.99 16.7K
14:15 1,401.55 1,401.55 1,401.55 1,401.55 11.0K
14:16 1,402.08 1,402.08 1,402.08 1,402.08 4.4K
14:17 1,401.87 1,401.87 1,401.87 1,401.87 13.0K
14:18 1,401.90 1,401.90 1,401.90 1,401.90 16.2K
14:19 1,401.79 1,401.79 1,401.79 1,401.79 6.5K
14:20 1,401.61 1,401.61 1,401.61 1,401.61 6.0K
14:21 1,401.61 1,401.61 1,401.61 1,401.61 14.2K
14:22 1,401.57 1,401.57 1,401.57 1,401.57 23.1K
14:23 1,401.21 1,401.21 1,401.21 1,401.21 122.1K
14:24 1,401.76 1,401.76 1,401.76 1,401.76 34.2K
14:25 1,401.76 1,401.76 1,401.76 1,401.76 20.3K
14:26 1,401.18 1,401.18 1,401.18 1,401.18 15.9K
14:27 1,401.00 1,401.00 1,401.00 1,401.00 12.5K
14:28 1,400.99 1,400.99 1,400.99 1,400.99 3.8K
14:29 1,401.14 1,401.14 1,401.14 1,401.14 13.4K
14:30 1,401.47 1,401.47 1,401.47 1,401.47 16.2K
14:31 1,400.92 1,400.92 1,400.92 1,400.92 12.3K
14:32 1,400.98 1,400.98 1,400.98 1,400.98 7.5K
14:33 1,401.19 1,401.19 1,401.19 1,401.19 86.5K
14:34 1,400.87 1,400.87 1,400.87 1,400.87 10.1K
14:35 1,400.82 1,400.82 1,400.82 1,400.82 17.6K
14:36 1,400.20 1,400.20 1,400.20 1,400.20 20.5K
14:37 1,400.45 1,400.45 1,400.45 1,400.45 17.5K
14:38 1,400.91 1,400.91 1,400.91 1,400.91 11.1K
14:39 1,400.64 1,400.64 1,400.64 1,400.64 5.5K
14:40 1,400.88 1,400.88 1,400.88 1,400.88 6.5K
14:41 1,400.74 1,400.74 1,400.74 1,400.74 9.4K
14:42 1,401.54 1,401.54 1,401.54 1,401.54 19.2K
14:43 1,402.10 1,402.10 1,402.10 1,402.10 20.1K
14:44 1,402.14 1,402.14 1,402.14 1,402.14 5.7K
14:45 1,401.88 1,401.88 1,401.88 1,401.88 13.9K
14:46 1,401.77 1,401.77 1,401.77 1,401.77 5.8K
14:47 1,401.75 1,401.75 1,401.75 1,401.75 37.0K
14:48 1,401.70 1,401.70 1,401.70 1,401.70 45.0K
14:49 1,401.98 1,401.98 1,401.98 1,401.98 15.0K
14:50 1,402.34 1,402.34 1,402.34 1,402.34 10.1K
14:51 1,401.91 1,401.91 1,401.91 1,401.91 8.4K
14:52 1,401.70 1,401.70 1,401.70 1,401.70 18.7K
14:53 1,401.34 1,401.34 1,401.34 1,401.34 21.5K
14:54 1,400.85 1,400.85 1,400.85 1,400.85 24.3K
14:55 1,401.18 1,401.18 1,401.18 1,401.18 15.0K
14:56 1,401.40 1,401.40 1,401.40 1,401.40 21.5K
14:57 1,401.19 1,401.19 1,401.19 1,401.19 16.2K
14:58 1,401.03 1,401.03 1,401.03 1,401.03 9.3K
14:59 1,400.92 1,400.92 1,400.92 1,400.92 4.5K
15:00 1,400.19 1,400.19 1,400.19 1,400.19 9.8K
15:01 1,400.06 1,400.06 1,400.06 1,400.06 15.8K
15:02 1,399.46 1,399.46 1,399.46 1,399.46 4.8K
15:03 1,399.54 1,399.54 1,399.54 1,399.54 15.6K
15:04 1,399.48 1,399.48 1,399.48 1,399.48 13.7K
15:05 1,399.19 1,399.19 1,399.19 1,399.19 11.2K
15:06 1,398.79 1,398.79 1,398.79 1,398.79 46.4K
15:07 1,398.30 1,398.30 1,398.30 1,398.30 12.1K
15:08 1,397.90 1,397.90 1,397.90 1,397.90 18.0K
15:09 1,398.74 1,398.74 1,398.74 1,398.74 18.6K
15:10 1,398.78 1,398.78 1,398.78 1,398.78 122.7K
15:11 1,398.84 1,398.84 1,398.84 1,398.84 11.7K
15:12 1,398.30 1,398.30 1,398.30 1,398.30 19.5K
15:13 1,399.52 1,399.52 1,399.52 1,399.52 119.4K
15:14 1,399.72 1,399.72 1,399.72 1,399.72 45.5K
15:15 1,399.46 1,399.46 1,399.46 1,399.46 15.4K
15:16 1,400.05 1,400.05 1,400.05 1,400.05 105.2K
15:17 1,400.40 1,400.40 1,400.40 1,400.40 96.5K
15:18 1,400.12 1,400.12 1,400.12 1,400.12 51.5K
15:19 1,400.07 1,400.07 1,400.07 1,400.07 78.8K
15:20 1,399.59 1,399.59 1,399.59 1,399.59 37.3K
15:21 1,399.32 1,399.32 1,399.32 1,399.32 19.4K
15:22 1,399.06 1,399.06 1,399.06 1,399.06 9.9K
15:23 1,398.85 1,398.85 1,398.85 1,398.85 8.1K
15:24 1,399.16 1,399.16 1,399.16 1,399.16 11.7K
15:25 1,398.97 1,398.97 1,398.97 1,398.97 85.8K
15:26 1,398.62 1,398.62 1,398.62 1,398.62 12.3K
15:27 1,399.12 1,399.12 1,399.12 1,399.12 15.6K
15:28 1,398.87 1,398.87 1,398.87 1,398.87 51.1K
15:29 1,399.31 1,399.31 1,399.31 1,399.31 96.7K
15:30 1,397.70 1,397.70 1,397.70 1,397.70 94.7K
15:31 1,400.70 1,400.70 1,400.70 1,400.70 102.9K
15:32 1,401.41 1,401.41 1,401.41 1,401.41 105.6K
15:33 1,401.88 1,401.88 1,401.88 1,401.88 44.8K
15:34 1,400.95 1,400.95 1,400.95 1,400.95 18.0K
15:35 1,401.13 1,401.13 1,401.13 1,401.13 25.8K
15:36 1,400.45 1,400.45 1,400.45 1,400.45 18.9K
15:37 1,401.21 1,401.21 1,401.21 1,401.21 13.4K
15:38 1,402.43 1,402.43 1,402.43 1,402.43 30.4K
15:39 1,402.13 1,402.13 1,402.13 1,402.13 18.3K
15:40 1,402.08 1,402.08 1,402.08 1,402.08 18.9K
15:41 1,402.36 1,402.36 1,402.36 1,402.36 10.8K
15:42 1,401.83 1,401.83 1,401.83 1,401.83 46.6K
15:43 1,402.56 1,402.56 1,402.56 1,402.56 23.3K
15:44 1,402.32 1,402.32 1,402.32 1,402.32 13.9K
15:45 1,403.82 1,403.82 1,403.82 1,403.82 49.7K
15:46 1,403.69 1,403.69 1,403.69 1,403.69 12.1K
15:47 1,404.66 1,404.66 1,404.66 1,404.66 50.6K
15:48 1,404.74 1,404.74 1,404.74 1,404.74 39.9K
15:49 1,404.16 1,404.16 1,404.16 1,404.16 15.6K
15:50 1,403.51 1,403.51 1,403.51 1,403.51 19.6K
15:51 1,403.25 1,403.25 1,403.25 1,403.25 13.7K
15:52 1,403.01 1,403.01 1,403.01 1,403.01 14.8K
15:53 1,403.07 1,403.07 1,403.07 1,403.07 26.8K
15:54 1,403.22 1,403.22 1,403.22 1,403.22 12.4K
15:55 1,403.42 1,403.42 1,403.42 1,403.42 27.1K
15:56 1,403.42 1,403.42 1,403.42 1,403.42 49.1K
15:57 1,403.35 1,403.35 1,403.35 1,403.35 65.2K
15:58 1,402.62 1,402.62 1,402.62 1,402.62 18.6K
15:59 1,403.01 1,403.01 1,403.01 1,403.01 28.4K
16:00 1,402.67 1,402.67 1,402.67 1,402.67 22.9K
16:01 1,402.69 1,402.69 1,402.69 1,402.69 23.5K
16:02 1,402.19 1,402.19 1,402.19 1,402.19 26.4K
16:03 1,402.71 1,402.71 1,402.71 1,402.71 22.5K
16:04 1,403.18 1,403.18 1,403.18 1,403.18 14.1K
16:05 1,402.93 1,402.93 1,402.93 1,402.93 22.6K
16:06 1,403.14 1,403.14 1,403.14 1,403.14 13.0K
16:07 1,403.53 1,403.53 1,403.53 1,403.53 13.9K
16:08 1,402.91 1,402.91 1,402.91 1,402.91 20.8K
16:09 1,402.60 1,402.60 1,402.60 1,402.60 10.0K
16:10 1,402.70 1,402.70 1,402.70 1,402.70 21.8K
16:11 1,402.53 1,402.53 1,402.53 1,402.53 49.5K
16:12 1,401.52 1,401.52 1,401.52 1,401.52 17.4K
16:13 1,400.30 1,400.30 1,400.30 1,400.30 43.6K
16:14 1,399.50 1,399.50 1,399.50 1,399.50 55.9K
16:15 1,399.48 1,399.48 1,399.48 1,399.48 192.8K
16:16 1,399.73 1,399.73 1,399.73 1,399.73 127.2K
16:17 1,399.46 1,399.46 1,399.46 1,399.46 54.3K
16:18 1,399.01 1,399.01 1,399.01 1,399.01 51.9K
16:19 1,398.30 1,398.30 1,398.30 1,398.30 86.0K
16:20 1,398.19 1,398.19 1,398.19 1,398.19 108.4K
16:21 1,398.02 1,398.02 1,398.02 1,398.02 48.8K
16:22 1,398.24 1,398.24 1,398.24 1,398.24 47.0K
16:23 1,398.97 1,398.97 1,398.97 1,398.97 85.3K
16:24 1,400.06 1,400.06 1,400.06 1,400.06 84.2K
16:25 1,400.56 1,400.56 1,400.56 1,400.56 46.5K
16:26 1,399.37 1,399.37 1,399.37 1,399.37 102.5K
16:27 1,400.33 1,400.33 1,400.33 1,400.33 74.7K
16:28 1,400.19 1,400.19 1,400.19 1,400.19 69.2K
16:29 1,401.71 1,401.71 1,401.71 1,401.71 76.3K
16:30 1,402.26 1,402.26 1,402.26 1,402.26 77.4K
16:31 1,402.23 1,402.23 1,402.23 1,402.23 82.7K
16:32 1,402.58 1,402.58 1,402.58 1,402.58 23.1K
16:33 1,402.01 1,402.01 1,402.01 1,402.01 25.0K
16:34 1,400.85 1,400.85 1,400.85 1,400.85 47.8K
16:35 1,400.52 1,400.52 1,400.52 1,400.52 27.8K
16:36 1,400.85 1,400.85 1,400.85 1,400.85 29.8K
16:37 1,400.80 1,400.80 1,400.80 1,400.80 47.3K
16:38 1,401.58 1,401.58 1,401.58 1,401.58 72.6K
16:39 1,401.43 1,401.43 1,401.43 1,401.43 27.2K
16:40 1,401.61 1,401.61 1,401.61 1,401.61 121.5K
16:41 1,401.17 1,401.17 1,401.17 1,401.17 49.4K
16:42 1,401.06 1,401.06 1,401.06 1,401.06 76.9K
16:43 1,400.44 1,400.44 1,400.44 1,400.44 40.3K
16:44 1,400.09 1,400.09 1,400.09 1,400.09 72.3K
16:45 1,399.88 1,399.88 1,399.88 1,399.88 54.4K
16:46 1,399.09 1,399.09 1,399.09 1,399.09 98.4K
16:47 1,399.98 1,399.98 1,399.98 1,399.98 67.7K
16:48 1,400.65 1,400.65 1,400.65 1,400.65 40.4K
16:49 1,400.97 1,400.97 1,400.97 1,400.97 67.2K
16:50 1,400.10 1,400.10 1,400.10 1,400.10 113.5K
16:51 1,399.56 1,399.56 1,399.56 1,399.56 58.6K
16:52 1,399.24 1,399.24 1,399.24 1,399.24 41.9K
16:53 1,398.52 1,398.52 1,398.52 1,398.52 45.8K
16:54 1,398.38 1,398.38 1,398.38 1,398.38 66.7K
16:55 1,398.36 1,398.36 1,398.36 1,398.36 49.7K
16:59 1,398.58 1,398.58 1,398.58 1,398.58 5,515.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし