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 1,427.13 1,427.13 1,427.13 1,427.13 819.0K
09:02 1,430.43 1,430.43 1,430.43 1,430.43 144.9K
09:03 1,428.27 1,428.27 1,428.27 1,428.27 113.0K
09:04 1,428.21 1,428.21 1,428.21 1,428.21 72.3K
09:05 1,426.15 1,426.15 1,426.15 1,426.15 161.8K
09:06 1,423.07 1,423.07 1,423.07 1,423.07 130.5K
09:07 1,424.13 1,424.13 1,424.13 1,424.13 107.1K
09:08 1,423.88 1,423.88 1,423.88 1,423.88 59.8K
09:09 1,423.76 1,423.76 1,423.76 1,423.76 85.3K
09:10 1,422.89 1,422.89 1,422.89 1,422.89 74.8K
09:11 1,423.37 1,423.37 1,423.37 1,423.37 49.3K
09:12 1,422.36 1,422.36 1,422.36 1,422.36 65.5K
09:13 1,422.52 1,422.52 1,422.52 1,422.52 59.9K
09:14 1,421.91 1,421.91 1,421.91 1,421.91 67.1K
09:15 1,420.96 1,420.96 1,420.96 1,420.96 95.2K
09:16 1,421.29 1,421.29 1,421.29 1,421.29 174.9K
09:17 1,421.75 1,421.75 1,421.75 1,421.75 124.0K
09:18 1,422.51 1,422.51 1,422.51 1,422.51 106.2K
09:19 1,421.51 1,421.51 1,421.51 1,421.51 59.2K
09:20 1,421.36 1,421.36 1,421.36 1,421.36 57.0K
09:21 1,421.19 1,421.19 1,421.19 1,421.19 105.5K
09:22 1,420.13 1,420.13 1,420.13 1,420.13 65.7K
09:23 1,419.56 1,419.56 1,419.56 1,419.56 54.8K
09:24 1,419.67 1,419.67 1,419.67 1,419.67 198.4K
09:25 1,420.19 1,420.19 1,420.19 1,420.19 26.5K
09:26 1,419.68 1,419.68 1,419.68 1,419.68 61.5K
09:27 1,419.84 1,419.84 1,419.84 1,419.84 73.1K
09:28 1,419.66 1,419.66 1,419.66 1,419.66 283.4K
09:29 1,419.23 1,419.23 1,419.23 1,419.23 21.7K
09:30 1,419.00 1,419.00 1,419.00 1,419.00 20.9K
09:31 1,418.48 1,418.48 1,418.48 1,418.48 21.3K
09:32 1,418.18 1,418.18 1,418.18 1,418.18 33.2K
09:33 1,417.93 1,417.93 1,417.93 1,417.93 24.4K
09:34 1,417.57 1,417.57 1,417.57 1,417.57 17.9K
09:35 1,416.70 1,416.70 1,416.70 1,416.70 44.6K
09:36 1,416.50 1,416.50 1,416.50 1,416.50 19.8K
09:37 1,416.06 1,416.06 1,416.06 1,416.06 37.3K
09:38 1,415.49 1,415.49 1,415.49 1,415.49 40.9K
09:39 1,415.64 1,415.64 1,415.64 1,415.64 66.3K
09:40 1,415.58 1,415.58 1,415.58 1,415.58 35.2K
09:41 1,414.59 1,414.59 1,414.59 1,414.59 23.3K
09:42 1,414.29 1,414.29 1,414.29 1,414.29 34.9K
09:43 1,413.18 1,413.18 1,413.18 1,413.18 97.6K
09:44 1,413.03 1,413.03 1,413.03 1,413.03 40.5K
09:45 1,413.64 1,413.64 1,413.64 1,413.64 24.0K
09:46 1,414.12 1,414.12 1,414.12 1,414.12 24.2K
09:47 1,414.09 1,414.09 1,414.09 1,414.09 42.8K
09:48 1,413.57 1,413.57 1,413.57 1,413.57 23.7K
09:49 1,413.45 1,413.45 1,413.45 1,413.45 30.5K
09:50 1,412.67 1,412.67 1,412.67 1,412.67 38.4K
09:51 1,412.87 1,412.87 1,412.87 1,412.87 23.7K
09:52 1,413.32 1,413.32 1,413.32 1,413.32 17.7K
09:53 1,412.78 1,412.78 1,412.78 1,412.78 26.9K
09:54 1,412.61 1,412.61 1,412.61 1,412.61 18.8K
09:55 1,413.67 1,413.67 1,413.67 1,413.67 23.8K
09:56 1,414.21 1,414.21 1,414.21 1,414.21 51.5K
09:57 1,414.26 1,414.26 1,414.26 1,414.26 60.8K
09:58 1,413.90 1,413.90 1,413.90 1,413.90 17.2K
09:59 1,414.48 1,414.48 1,414.48 1,414.48 18.4K
10:00 1,415.18 1,415.18 1,415.18 1,415.18 29.5K
10:01 1,415.07 1,415.07 1,415.07 1,415.07 65.5K
10:02 1,415.17 1,415.17 1,415.17 1,415.17 25.0K
10:03 1,415.76 1,415.76 1,415.76 1,415.76 10.9K
10:04 1,414.96 1,414.96 1,414.96 1,414.96 26.7K
10:05 1,414.57 1,414.57 1,414.57 1,414.57 21.1K
10:06 1,413.99 1,413.99 1,413.99 1,413.99 33.1K
10:07 1,413.58 1,413.58 1,413.58 1,413.58 77.1K
10:08 1,413.45 1,413.45 1,413.45 1,413.45 75.4K
10:09 1,414.06 1,414.06 1,414.06 1,414.06 54.8K
10:10 1,413.91 1,413.91 1,413.91 1,413.91 25.9K
10:11 1,414.90 1,414.90 1,414.90 1,414.90 26.8K
10:12 1,414.22 1,414.22 1,414.22 1,414.22 36.3K
10:13 1,413.61 1,413.61 1,413.61 1,413.61 39.8K
10:14 1,413.80 1,413.80 1,413.80 1,413.80 17.6K
10:15 1,413.43 1,413.43 1,413.43 1,413.43 10.5K
10:16 1,413.80 1,413.80 1,413.80 1,413.80 30.3K
10:17 1,413.69 1,413.69 1,413.69 1,413.69 30.5K
10:18 1,413.51 1,413.51 1,413.51 1,413.51 20.8K
10:19 1,412.95 1,412.95 1,412.95 1,412.95 19.3K
10:20 1,413.89 1,413.89 1,413.89 1,413.89 22.5K
10:21 1,414.86 1,414.86 1,414.86 1,414.86 29.4K
10:22 1,416.16 1,416.16 1,416.16 1,416.16 30.3K
10:23 1,416.05 1,416.05 1,416.05 1,416.05 14.0K
10:24 1,415.81 1,415.81 1,415.81 1,415.81 31.6K
10:25 1,415.68 1,415.68 1,415.68 1,415.68 31.3K
10:26 1,415.73 1,415.73 1,415.73 1,415.73 66.9K
10:27 1,415.81 1,415.81 1,415.81 1,415.81 7.1K
10:28 1,415.85 1,415.85 1,415.85 1,415.85 10.1K
10:29 1,415.77 1,415.77 1,415.77 1,415.77 10.9K
10:30 1,415.73 1,415.73 1,415.73 1,415.73 12.3K
10:31 1,416.29 1,416.29 1,416.29 1,416.29 57.2K
10:32 1,416.72 1,416.72 1,416.72 1,416.72 10.1K
10:33 1,416.29 1,416.29 1,416.29 1,416.29 19.9K
10:34 1,416.46 1,416.46 1,416.46 1,416.46 11.9K
10:35 1,416.28 1,416.28 1,416.28 1,416.28 13.5K
10:36 1,416.19 1,416.19 1,416.19 1,416.19 11.3K
10:37 1,417.08 1,417.08 1,417.08 1,417.08 49.3K
10:38 1,417.14 1,417.14 1,417.14 1,417.14 13.1K
10:39 1,417.03 1,417.03 1,417.03 1,417.03 24.3K
10:40 1,417.04 1,417.04 1,417.04 1,417.04 48.8K
10:41 1,417.20 1,417.20 1,417.20 1,417.20 12.9K
10:42 1,417.14 1,417.14 1,417.14 1,417.14 24.5K
10:43 1,417.85 1,417.85 1,417.85 1,417.85 14.3K
10:44 1,417.83 1,417.83 1,417.83 1,417.83 17.6K
10:45 1,418.57 1,418.57 1,418.57 1,418.57 23.9K
10:46 1,418.76 1,418.76 1,418.76 1,418.76 11.1K
10:47 1,417.89 1,417.89 1,417.89 1,417.89 8.9K
10:48 1,417.28 1,417.28 1,417.28 1,417.28 12.1K
10:49 1,417.09 1,417.09 1,417.09 1,417.09 64.9K
10:50 1,417.11 1,417.11 1,417.11 1,417.11 18.5K
10:51 1,417.10 1,417.10 1,417.10 1,417.10 4.2K
10:52 1,417.11 1,417.11 1,417.11 1,417.11 10.4K
10:53 1,416.93 1,416.93 1,416.93 1,416.93 25.4K
10:54 1,416.96 1,416.96 1,416.96 1,416.96 12.8K
10:55 1,416.54 1,416.54 1,416.54 1,416.54 22.2K
10:56 1,416.31 1,416.31 1,416.31 1,416.31 30.1K
10:57 1,416.00 1,416.00 1,416.00 1,416.00 20.8K
10:58 1,415.95 1,415.95 1,415.95 1,415.95 8.6K
10:59 1,415.71 1,415.71 1,415.71 1,415.71 35.0K
11:00 1,415.58 1,415.58 1,415.58 1,415.58 35.1K
11:01 1,415.42 1,415.42 1,415.42 1,415.42 15.9K
11:02 1,414.96 1,414.96 1,414.96 1,414.96 14.4K
11:03 1,415.66 1,415.66 1,415.66 1,415.66 24.8K
11:04 1,415.46 1,415.46 1,415.46 1,415.46 20.9K
11:05 1,415.60 1,415.60 1,415.60 1,415.60 21.6K
11:06 1,415.03 1,415.03 1,415.03 1,415.03 41.6K
11:07 1,415.02 1,415.02 1,415.02 1,415.02 15.6K
11:08 1,414.72 1,414.72 1,414.72 1,414.72 28.9K
11:09 1,414.33 1,414.33 1,414.33 1,414.33 9.8K
11:10 1,414.23 1,414.23 1,414.23 1,414.23 21.4K
11:11 1,414.08 1,414.08 1,414.08 1,414.08 14.7K
11:12 1,414.03 1,414.03 1,414.03 1,414.03 18.9K
11:13 1,415.54 1,415.54 1,415.54 1,415.54 158.1K
11:14 1,415.24 1,415.24 1,415.24 1,415.24 36.1K
11:15 1,415.65 1,415.65 1,415.65 1,415.65 145.1K
11:16 1,415.91 1,415.91 1,415.91 1,415.91 31.1K
11:17 1,415.69 1,415.69 1,415.69 1,415.69 48.2K
11:18 1,415.69 1,415.69 1,415.69 1,415.69 25.7K
11:19 1,415.31 1,415.31 1,415.31 1,415.31 15.0K
11:20 1,415.07 1,415.07 1,415.07 1,415.07 15.9K
11:21 1,414.96 1,414.96 1,414.96 1,414.96 33.5K
11:22 1,414.93 1,414.93 1,414.93 1,414.93 32.4K
11:23 1,414.52 1,414.52 1,414.52 1,414.52 17.5K
11:24 1,413.73 1,413.73 1,413.73 1,413.73 45.0K
11:25 1,412.23 1,412.23 1,412.23 1,412.23 43.4K
11:26 1,412.79 1,412.79 1,412.79 1,412.79 36.2K
11:27 1,412.89 1,412.89 1,412.89 1,412.89 9.3K
11:28 1,413.22 1,413.22 1,413.22 1,413.22 11.6K
11:29 1,413.28 1,413.28 1,413.28 1,413.28 11.6K
11:30 1,413.60 1,413.60 1,413.60 1,413.60 29.8K
11:31 1,413.94 1,413.94 1,413.94 1,413.94 15.3K
11:32 1,413.74 1,413.74 1,413.74 1,413.74 13.4K
11:33 1,414.05 1,414.05 1,414.05 1,414.05 24.7K
11:34 1,413.80 1,413.80 1,413.80 1,413.80 37.6K
11:35 1,413.47 1,413.47 1,413.47 1,413.47 13.0K
11:36 1,414.01 1,414.01 1,414.01 1,414.01 188.0K
11:37 1,414.13 1,414.13 1,414.13 1,414.13 16.3K
11:38 1,413.91 1,413.91 1,413.91 1,413.91 25.2K
11:39 1,414.15 1,414.15 1,414.15 1,414.15 34.0K
11:40 1,415.13 1,415.13 1,415.13 1,415.13 16.0K
11:41 1,415.09 1,415.09 1,415.09 1,415.09 13.8K
11:42 1,414.83 1,414.83 1,414.83 1,414.83 35.6K
11:43 1,414.82 1,414.82 1,414.82 1,414.82 4.7K
11:44 1,414.70 1,414.70 1,414.70 1,414.70 28.6K
11:45 1,414.86 1,414.86 1,414.86 1,414.86 12.4K
11:46 1,414.99 1,414.99 1,414.99 1,414.99 64.4K
11:47 1,415.21 1,415.21 1,415.21 1,415.21 24.4K
11:48 1,415.17 1,415.17 1,415.17 1,415.17 11.0K
11:49 1,415.08 1,415.08 1,415.08 1,415.08 19.5K
11:50 1,414.87 1,414.87 1,414.87 1,414.87 7.7K
11:51 1,415.04 1,415.04 1,415.04 1,415.04 45.6K
11:52 1,414.55 1,414.55 1,414.55 1,414.55 10.0K
11:53 1,414.50 1,414.50 1,414.50 1,414.50 18.7K
11:54 1,414.57 1,414.57 1,414.57 1,414.57 6.0K
11:55 1,414.52 1,414.52 1,414.52 1,414.52 12.6K
11:56 1,414.39 1,414.39 1,414.39 1,414.39 29.4K
11:57 1,414.59 1,414.59 1,414.59 1,414.59 29.5K
11:58 1,414.23 1,414.23 1,414.23 1,414.23 106.5K
11:59 1,414.35 1,414.35 1,414.35 1,414.35 25.7K
12:00 1,414.56 1,414.56 1,414.56 1,414.56 22.5K
12:01 1,414.91 1,414.91 1,414.91 1,414.91 30.6K
12:02 1,415.10 1,415.10 1,415.10 1,415.10 34.2K
12:03 1,415.48 1,415.48 1,415.48 1,415.48 16.2K
12:04 1,414.98 1,414.98 1,414.98 1,414.98 18.7K
12:05 1,415.24 1,415.24 1,415.24 1,415.24 15.6K
12:06 1,415.45 1,415.45 1,415.45 1,415.45 21.5K
12:07 1,415.39 1,415.39 1,415.39 1,415.39 9.7K
12:08 1,415.26 1,415.26 1,415.26 1,415.26 49.4K
12:09 1,415.11 1,415.11 1,415.11 1,415.11 9.2K
12:10 1,415.14 1,415.14 1,415.14 1,415.14 9.8K
12:11 1,414.50 1,414.50 1,414.50 1,414.50 19.4K
12:12 1,414.32 1,414.32 1,414.32 1,414.32 26.6K
12:13 1,414.20 1,414.20 1,414.20 1,414.20 6.0K
12:14 1,414.07 1,414.07 1,414.07 1,414.07 5.2K
12:15 1,414.54 1,414.54 1,414.54 1,414.54 7.9K
12:16 1,414.62 1,414.62 1,414.62 1,414.62 21.2K
12:17 1,414.64 1,414.64 1,414.64 1,414.64 10.8K
12:18 1,414.66 1,414.66 1,414.66 1,414.66 7.5K
12:19 1,414.50 1,414.50 1,414.50 1,414.50 11.2K
12:20 1,413.95 1,413.95 1,413.95 1,413.95 38.1K
12:21 1,413.61 1,413.61 1,413.61 1,413.61 13.2K
12:22 1,413.51 1,413.51 1,413.51 1,413.51 12.2K
12:23 1,413.29 1,413.29 1,413.29 1,413.29 9.8K
12:24 1,412.49 1,412.49 1,412.49 1,412.49 14.6K
12:25 1,412.16 1,412.16 1,412.16 1,412.16 19.0K
12:26 1,411.69 1,411.69 1,411.69 1,411.69 23.9K
12:27 1,411.35 1,411.35 1,411.35 1,411.35 22.7K
12:28 1,411.35 1,411.35 1,411.35 1,411.35 26.9K
12:29 1,411.57 1,411.57 1,411.57 1,411.57 18.2K
12:30 1,411.71 1,411.71 1,411.71 1,411.71 13.7K
12:31 1,411.55 1,411.55 1,411.55 1,411.55 56.5K
12:32 1,411.47 1,411.47 1,411.47 1,411.47 15.8K
12:33 1,411.43 1,411.43 1,411.43 1,411.43 7.4K
12:34 1,410.09 1,410.09 1,410.09 1,410.09 36.0K
12:35 1,409.39 1,409.39 1,409.39 1,409.39 8.5K
12:36 1,409.28 1,409.28 1,409.28 1,409.28 9.8K
12:37 1,409.55 1,409.55 1,409.55 1,409.55 8.2K
12:38 1,409.90 1,409.90 1,409.90 1,409.90 14.8K
12:39 1,409.66 1,409.66 1,409.66 1,409.66 21.9K
12:40 1,410.03 1,410.03 1,410.03 1,410.03 5.6K
12:41 1,410.51 1,410.51 1,410.51 1,410.51 17.7K
12:42 1,410.25 1,410.25 1,410.25 1,410.25 9.3K
12:43 1,410.33 1,410.33 1,410.33 1,410.33 5.4K
12:44 1,410.47 1,410.47 1,410.47 1,410.47 2.5K
12:45 1,410.77 1,410.77 1,410.77 1,410.77 8.9K
12:46 1,410.52 1,410.52 1,410.52 1,410.52 3.4K
12:47 1,410.58 1,410.58 1,410.58 1,410.58 16.3K
12:48 1,410.59 1,410.59 1,410.59 1,410.59 26.4K
12:49 1,410.58 1,410.58 1,410.58 1,410.58 6.4K
12:50 1,410.74 1,410.74 1,410.74 1,410.74 6.0K
12:51 1,410.69 1,410.69 1,410.69 1,410.69 13.3K
12:52 1,410.65 1,410.65 1,410.65 1,410.65 6.2K
12:53 1,410.51 1,410.51 1,410.51 1,410.51 23.0K
12:54 1,410.62 1,410.62 1,410.62 1,410.62 17.2K
12:55 1,410.48 1,410.48 1,410.48 1,410.48 17.6K
12:56 1,410.61 1,410.61 1,410.61 1,410.61 7.7K
12:57 1,410.53 1,410.53 1,410.53 1,410.53 14.6K
12:58 1,410.48 1,410.48 1,410.48 1,410.48 22.9K
12:59 1,410.34 1,410.34 1,410.34 1,410.34 5.6K
13:00 1,410.67 1,410.67 1,410.67 1,410.67 20.3K
13:01 1,411.14 1,411.14 1,411.14 1,411.14 11.5K
13:02 1,411.87 1,411.87 1,411.87 1,411.87 7.0K
13:03 1,411.58 1,411.58 1,411.58 1,411.58 9.4K
13:04 1,411.76 1,411.76 1,411.76 1,411.76 11.8K
13:05 1,411.86 1,411.86 1,411.86 1,411.86 25.3K
13:06 1,411.80 1,411.80 1,411.80 1,411.80 13.6K
13:07 1,411.70 1,411.70 1,411.70 1,411.70 15.3K
13:08 1,411.66 1,411.66 1,411.66 1,411.66 18.4K
13:09 1,411.47 1,411.47 1,411.47 1,411.47 13.7K
13:10 1,410.97 1,410.97 1,410.97 1,410.97 14.2K
13:11 1,410.83 1,410.83 1,410.83 1,410.83 14.2K
13:12 1,410.40 1,410.40 1,410.40 1,410.40 8.7K
13:13 1,410.82 1,410.82 1,410.82 1,410.82 5.6K
13:14 1,410.82 1,410.82 1,410.82 1,410.82 7.7K
13:15 1,411.21 1,411.21 1,411.21 1,411.21 9.1K
13:16 1,411.36 1,411.36 1,411.36 1,411.36 3.6K
13:17 1,411.20 1,411.20 1,411.20 1,411.20 13.7K
13:18 1,411.58 1,411.58 1,411.58 1,411.58 40.9K
13:19 1,411.03 1,411.03 1,411.03 1,411.03 27.1K
13:20 1,411.56 1,411.56 1,411.56 1,411.56 12.6K
13:21 1,411.74 1,411.74 1,411.74 1,411.74 10.2K
13:22 1,411.35 1,411.35 1,411.35 1,411.35 39.3K
13:23 1,411.30 1,411.30 1,411.30 1,411.30 6.0K
13:24 1,410.93 1,410.93 1,410.93 1,410.93 18.3K
13:25 1,411.23 1,411.23 1,411.23 1,411.23 6.3K
13:26 1,411.23 1,411.23 1,411.23 1,411.23 3.4K
13:27 1,411.18 1,411.18 1,411.18 1,411.18 9.8K
13:28 1,410.93 1,410.93 1,410.93 1,410.93 13.2K
13:29 1,410.94 1,410.94 1,410.94 1,410.94 9.6K
13:30 1,411.03 1,411.03 1,411.03 1,411.03 22.2K
13:31 1,410.98 1,410.98 1,410.98 1,410.98 7.6K
13:32 1,411.48 1,411.48 1,411.48 1,411.48 16.7K
13:33 1,410.99 1,410.99 1,410.99 1,410.99 26.6K
13:34 1,411.02 1,411.02 1,411.02 1,411.02 11.3K
13:35 1,410.23 1,410.23 1,410.23 1,410.23 23.7K
13:36 1,410.37 1,410.37 1,410.37 1,410.37 22.7K
13:37 1,410.05 1,410.05 1,410.05 1,410.05 1.4K
13:38 1,409.92 1,409.92 1,409.92 1,409.92 4.5K
13:39 1,410.21 1,410.21 1,410.21 1,410.21 4.6K
13:40 1,410.17 1,410.17 1,410.17 1,410.17 4.8K
13:41 1,409.97 1,409.97 1,409.97 1,409.97 11.7K
13:42 1,409.95 1,409.95 1,409.95 1,409.95 15.3K
13:43 1,409.82 1,409.82 1,409.82 1,409.82 39.0K
13:44 1,409.58 1,409.58 1,409.58 1,409.58 18.3K
13:45 1,409.95 1,409.95 1,409.95 1,409.95 10.0K
13:46 1,409.67 1,409.67 1,409.67 1,409.67 11.2K
13:47 1,409.29 1,409.29 1,409.29 1,409.29 6.9K
13:48 1,409.41 1,409.41 1,409.41 1,409.41 7.5K
13:49 1,409.11 1,409.11 1,409.11 1,409.11 6.7K
13:50 1,409.14 1,409.14 1,409.14 1,409.14 16.1K
13:51 1,409.27 1,409.27 1,409.27 1,409.27 7.7K
13:52 1,409.20 1,409.20 1,409.20 1,409.20 15.1K
13:53 1,409.13 1,409.13 1,409.13 1,409.13 37.7K
13:54 1,409.10 1,409.10 1,409.10 1,409.10 9.7K
13:55 1,409.31 1,409.31 1,409.31 1,409.31 32.7K
13:56 1,409.50 1,409.50 1,409.50 1,409.50 37.2K
13:57 1,409.86 1,409.86 1,409.86 1,409.86 15.9K
13:58 1,410.04 1,410.04 1,410.04 1,410.04 14.7K
13:59 1,410.37 1,410.37 1,410.37 1,410.37 8.0K
14:00 1,410.19 1,410.19 1,410.19 1,410.19 15.4K
14:01 1,409.94 1,409.94 1,409.94 1,409.94 28.2K
14:02 1,410.14 1,410.14 1,410.14 1,410.14 18.7K
14:03 1,409.89 1,409.89 1,409.89 1,409.89 10.1K
14:04 1,409.43 1,409.43 1,409.43 1,409.43 12.6K
14:05 1,409.38 1,409.38 1,409.38 1,409.38 6.9K
14:06 1,409.33 1,409.33 1,409.33 1,409.33 9.2K
14:07 1,409.41 1,409.41 1,409.41 1,409.41 16.3K
14:08 1,409.08 1,409.08 1,409.08 1,409.08 29.6K
14:09 1,408.76 1,408.76 1,408.76 1,408.76 13.6K
14:10 1,408.91 1,408.91 1,408.91 1,408.91 45.6K
14:11 1,409.25 1,409.25 1,409.25 1,409.25 37.1K
14:12 1,408.89 1,408.89 1,408.89 1,408.89 10.2K
14:13 1,408.10 1,408.10 1,408.10 1,408.10 34.3K
14:14 1,407.83 1,407.83 1,407.83 1,407.83 15.3K
14:15 1,407.60 1,407.60 1,407.60 1,407.60 19.2K
14:16 1,407.54 1,407.54 1,407.54 1,407.54 15.0K
14:17 1,406.69 1,406.69 1,406.69 1,406.69 16.0K
14:18 1,407.01 1,407.01 1,407.01 1,407.01 5.1K
14:19 1,407.61 1,407.61 1,407.61 1,407.61 29.9K
14:20 1,407.72 1,407.72 1,407.72 1,407.72 6.2K
14:21 1,407.29 1,407.29 1,407.29 1,407.29 13.5K
14:22 1,407.80 1,407.80 1,407.80 1,407.80 62.9K
14:23 1,407.40 1,407.40 1,407.40 1,407.40 12.3K
14:24 1,407.48 1,407.48 1,407.48 1,407.48 22.0K
14:25 1,407.57 1,407.57 1,407.57 1,407.57 11.8K
14:26 1,408.14 1,408.14 1,408.14 1,408.14 5.0K
14:27 1,407.90 1,407.90 1,407.90 1,407.90 23.5K
14:28 1,407.19 1,407.19 1,407.19 1,407.19 7.1K
14:29 1,407.36 1,407.36 1,407.36 1,407.36 46.9K
14:30 1,407.67 1,407.67 1,407.67 1,407.67 15.6K
14:31 1,407.33 1,407.33 1,407.33 1,407.33 26.7K
14:32 1,407.08 1,407.08 1,407.08 1,407.08 33.9K
14:33 1,407.25 1,407.25 1,407.25 1,407.25 18.1K
14:34 1,407.61 1,407.61 1,407.61 1,407.61 14.6K
14:35 1,407.23 1,407.23 1,407.23 1,407.23 23.9K
14:36 1,407.17 1,407.17 1,407.17 1,407.17 9.5K
14:37 1,407.10 1,407.10 1,407.10 1,407.10 8.6K
14:38 1,407.04 1,407.04 1,407.04 1,407.04 26.3K
14:39 1,407.32 1,407.32 1,407.32 1,407.32 13.7K
14:40 1,407.40 1,407.40 1,407.40 1,407.40 12.4K
14:41 1,407.43 1,407.43 1,407.43 1,407.43 5.0K
14:42 1,407.55 1,407.55 1,407.55 1,407.55 5.0K
14:43 1,407.70 1,407.70 1,407.70 1,407.70 3.5K
14:44 1,407.89 1,407.89 1,407.89 1,407.89 10.7K
14:45 1,408.30 1,408.30 1,408.30 1,408.30 13.3K
14:46 1,408.19 1,408.19 1,408.19 1,408.19 5.2K
14:47 1,409.12 1,409.12 1,409.12 1,409.12 32.9K
14:48 1,409.22 1,409.22 1,409.22 1,409.22 9.6K
14:49 1,409.47 1,409.47 1,409.47 1,409.47 13.8K
14:50 1,409.44 1,409.44 1,409.44 1,409.44 11.8K
14:51 1,409.25 1,409.25 1,409.25 1,409.25 42.4K
14:52 1,408.99 1,408.99 1,408.99 1,408.99 26.4K
14:53 1,409.39 1,409.39 1,409.39 1,409.39 9.1K
14:54 1,409.82 1,409.82 1,409.82 1,409.82 16.9K
14:55 1,409.11 1,409.11 1,409.11 1,409.11 16.2K
14:56 1,409.66 1,409.66 1,409.66 1,409.66 8.1K
14:57 1,409.84 1,409.84 1,409.84 1,409.84 11.3K
14:58 1,410.43 1,410.43 1,410.43 1,410.43 7.7K
14:59 1,410.49 1,410.49 1,410.49 1,410.49 20.1K
15:00 1,410.28 1,410.28 1,410.28 1,410.28 11.8K
15:01 1,411.47 1,411.47 1,411.47 1,411.47 29.9K
15:02 1,411.42 1,411.42 1,411.42 1,411.42 11.4K
15:03 1,411.47 1,411.47 1,411.47 1,411.47 37.4K
15:04 1,411.53 1,411.53 1,411.53 1,411.53 26.2K
15:05 1,411.21 1,411.21 1,411.21 1,411.21 33.2K
15:06 1,411.21 1,411.21 1,411.21 1,411.21 4.6K
15:07 1,411.56 1,411.56 1,411.56 1,411.56 19.2K
15:08 1,411.14 1,411.14 1,411.14 1,411.14 10.5K
15:09 1,411.34 1,411.34 1,411.34 1,411.34 8.9K
15:10 1,411.48 1,411.48 1,411.48 1,411.48 6.7K
15:11 1,410.93 1,410.93 1,410.93 1,410.93 8.9K
15:12 1,410.39 1,410.39 1,410.39 1,410.39 13.5K
15:13 1,410.25 1,410.25 1,410.25 1,410.25 9.2K
15:14 1,409.95 1,409.95 1,409.95 1,409.95 16.4K
15:15 1,410.00 1,410.00 1,410.00 1,410.00 7.7K
15:16 1,409.67 1,409.67 1,409.67 1,409.67 4.4K
15:17 1,409.77 1,409.77 1,409.77 1,409.77 7.6K
15:18 1,410.40 1,410.40 1,410.40 1,410.40 21.0K
15:19 1,410.26 1,410.26 1,410.26 1,410.26 8.4K
15:20 1,410.08 1,410.08 1,410.08 1,410.08 12.6K
15:21 1,410.22 1,410.22 1,410.22 1,410.22 12.7K
15:22 1,410.32 1,410.32 1,410.32 1,410.32 11.4K
15:23 1,409.57 1,409.57 1,409.57 1,409.57 10.7K
15:24 1,409.52 1,409.52 1,409.52 1,409.52 6.4K
15:25 1,409.27 1,409.27 1,409.27 1,409.27 32.6K
15:26 1,408.70 1,408.70 1,408.70 1,408.70 12.3K
15:27 1,408.75 1,408.75 1,408.75 1,408.75 11.0K
15:28 1,408.67 1,408.67 1,408.67 1,408.67 22.0K
15:29 1,408.38 1,408.38 1,408.38 1,408.38 24.6K
15:30 1,408.86 1,408.86 1,408.86 1,408.86 11.5K
15:31 1,410.19 1,410.19 1,410.19 1,410.19 54.5K
15:32 1,409.83 1,409.83 1,409.83 1,409.83 55.7K
15:33 1,408.59 1,408.59 1,408.59 1,408.59 0.0K
15:34 1,408.32 1,408.32 1,408.32 1,408.32 217.5K
15:35 1,408.77 1,408.77 1,408.77 1,408.77 16.6K
15:36 1,409.51 1,409.51 1,409.51 1,409.51 21.5K
15:37 1,409.81 1,409.81 1,409.81 1,409.81 48.8K
15:38 1,408.77 1,408.77 1,408.77 1,408.77 26.7K
15:39 1,408.15 1,408.15 1,408.15 1,408.15 10.6K
15:40 1,407.25 1,407.25 1,407.25 1,407.25 31.8K
15:41 1,406.04 1,406.04 1,406.04 1,406.04 65.3K
15:42 1,405.45 1,405.45 1,405.45 1,405.45 7.7K
15:43 1,405.18 1,405.18 1,405.18 1,405.18 17.5K
15:44 1,403.87 1,403.87 1,403.87 1,403.87 23.0K
15:45 1,403.68 1,403.68 1,403.68 1,403.68 36.6K
15:46 1,403.63 1,403.63 1,403.63 1,403.63 19.1K
15:47 1,403.51 1,403.51 1,403.51 1,403.51 18.1K
15:48 1,403.84 1,403.84 1,403.84 1,403.84 16.1K
15:49 1,403.78 1,403.78 1,403.78 1,403.78 18.5K
15:50 1,402.42 1,402.42 1,402.42 1,402.42 25.8K
15:51 1,403.02 1,403.02 1,403.02 1,403.02 8.2K
15:52 1,403.10 1,403.10 1,403.10 1,403.10 9.5K
15:53 1,402.79 1,402.79 1,402.79 1,402.79 28.9K
15:54 1,403.31 1,403.31 1,403.31 1,403.31 15.4K
15:55 1,403.43 1,403.43 1,403.43 1,403.43 16.7K
15:56 1,403.40 1,403.40 1,403.40 1,403.40 21.7K
15:57 1,402.08 1,402.08 1,402.08 1,402.08 31.4K
15:58 1,401.08 1,401.08 1,401.08 1,401.08 16.7K
15:59 1,401.88 1,401.88 1,401.88 1,401.88 18.4K
16:00 1,400.98 1,400.98 1,400.98 1,400.98 84.8K
16:01 1,400.57 1,400.57 1,400.57 1,400.57 58.3K
16:02 1,400.82 1,400.82 1,400.82 1,400.82 19.9K
16:03 1,401.17 1,401.17 1,401.17 1,401.17 21.0K
16:04 1,400.66 1,400.66 1,400.66 1,400.66 29.8K
16:05 1,401.24 1,401.24 1,401.24 1,401.24 20.2K
16:06 1,401.35 1,401.35 1,401.35 1,401.35 11.1K
16:07 1,401.73 1,401.73 1,401.73 1,401.73 22.6K
16:08 1,402.34 1,402.34 1,402.34 1,402.34 25.0K
16:09 1,402.22 1,402.22 1,402.22 1,402.22 13.3K
16:10 1,402.46 1,402.46 1,402.46 1,402.46 26.5K
16:11 1,402.02 1,402.02 1,402.02 1,402.02 21.8K
16:12 1,401.20 1,401.20 1,401.20 1,401.20 20.7K
16:13 1,401.55 1,401.55 1,401.55 1,401.55 46.0K
16:14 1,401.88 1,401.88 1,401.88 1,401.88 9.3K
16:15 1,401.65 1,401.65 1,401.65 1,401.65 15.3K
16:16 1,401.01 1,401.01 1,401.01 1,401.01 11.4K
16:17 1,400.68 1,400.68 1,400.68 1,400.68 11.0K
16:18 1,400.52 1,400.52 1,400.52 1,400.52 39.4K
16:19 1,400.36 1,400.36 1,400.36 1,400.36 14.8K
16:20 1,399.97 1,399.97 1,399.97 1,399.97 34.7K
16:21 1,400.11 1,400.11 1,400.11 1,400.11 22.2K
16:22 1,399.31 1,399.31 1,399.31 1,399.31 24.1K
16:23 1,399.96 1,399.96 1,399.96 1,399.96 20.4K
16:24 1,400.05 1,400.05 1,400.05 1,400.05 9.2K
16:25 1,399.50 1,399.50 1,399.50 1,399.50 26.2K
16:26 1,399.03 1,399.03 1,399.03 1,399.03 18.4K
16:27 1,398.60 1,398.60 1,398.60 1,398.60 11.5K
16:28 1,398.70 1,398.70 1,398.70 1,398.70 8.6K
16:29 1,398.77 1,398.77 1,398.77 1,398.77 20.7K
16:30 1,399.19 1,399.19 1,399.19 1,399.19 23.9K
16:31 1,399.53 1,399.53 1,399.53 1,399.53 43.7K
16:32 1,399.53 1,399.53 1,399.53 1,399.53 45.8K
16:33 1,399.27 1,399.27 1,399.27 1,399.27 30.1K
16:34 1,399.44 1,399.44 1,399.44 1,399.44 19.3K
16:35 1,399.17 1,399.17 1,399.17 1,399.17 33.4K
16:36 1,399.05 1,399.05 1,399.05 1,399.05 47.1K
16:37 1,399.66 1,399.66 1,399.66 1,399.66 55.0K
16:38 1,399.80 1,399.80 1,399.80 1,399.80 31.2K
16:39 1,399.99 1,399.99 1,399.99 1,399.99 28.6K
16:40 1,399.72 1,399.72 1,399.72 1,399.72 22.8K
16:41 1,400.21 1,400.21 1,400.21 1,400.21 23.5K
16:42 1,400.05 1,400.05 1,400.05 1,400.05 44.0K
16:43 1,400.92 1,400.92 1,400.92 1,400.92 26.9K
16:44 1,400.49 1,400.49 1,400.49 1,400.49 12.5K
16:45 1,400.58 1,400.58 1,400.58 1,400.58 25.4K
16:46 1,399.87 1,399.87 1,399.87 1,399.87 28.8K
16:47 1,400.09 1,400.09 1,400.09 1,400.09 19.3K
16:48 1,400.51 1,400.51 1,400.51 1,400.51 14.6K
16:49 1,399.92 1,399.92 1,399.92 1,399.92 18.2K
16:50 1,399.78 1,399.78 1,399.78 1,399.78 87.5K
16:51 1,399.72 1,399.72 1,399.72 1,399.72 51.5K
16:52 1,399.36 1,399.36 1,399.36 1,399.36 34.6K
16:53 1,399.86 1,399.86 1,399.86 1,399.86 68.6K
16:54 1,400.23 1,400.23 1,400.23 1,400.23 51.8K
16:55 1,399.21 1,399.21 1,399.21 1,399.21 40.6K
16:59 1,401.66 1,401.66 1,401.66 1,401.66 4,435.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし