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 1,277.31 1,277.31 1,277.31 1,277.31 1,267.5K
09:02 1,273.89 1,273.89 1,273.89 1,273.89 391.5K
09:03 1,272.51 1,272.51 1,272.51 1,272.51 186.4K
09:04 1,272.90 1,272.90 1,272.90 1,272.90 84.3K
09:05 1,271.40 1,271.40 1,271.40 1,271.40 223.0K
09:06 1,269.53 1,269.53 1,269.53 1,269.53 251.9K
09:07 1,269.10 1,269.10 1,269.10 1,269.10 105.0K
09:08 1,267.48 1,267.48 1,267.48 1,267.48 187.9K
09:09 1,264.46 1,264.46 1,264.46 1,264.46 216.3K
09:10 1,262.31 1,262.31 1,262.31 1,262.31 182.1K
09:11 1,261.24 1,261.24 1,261.24 1,261.24 207.7K
09:12 1,261.80 1,261.80 1,261.80 1,261.80 114.6K
09:13 1,259.40 1,259.40 1,259.40 1,259.40 129.9K
09:14 1,257.58 1,257.58 1,257.58 1,257.58 107.5K
09:15 1,256.48 1,256.48 1,256.48 1,256.48 221.3K
09:16 1,255.97 1,255.97 1,255.97 1,255.97 121.8K
09:17 1,252.50 1,252.50 1,252.50 1,252.50 227.5K
09:18 1,253.17 1,253.17 1,253.17 1,253.17 176.6K
09:19 1,252.76 1,252.76 1,252.76 1,252.76 131.8K
09:20 1,250.90 1,250.90 1,250.90 1,250.90 211.7K
09:21 1,258.45 1,258.45 1,258.45 1,258.45 187.4K
09:22 1,260.03 1,260.03 1,260.03 1,260.03 100.5K
09:23 1,261.92 1,261.92 1,261.92 1,261.92 117.6K
09:24 1,264.11 1,264.11 1,264.11 1,264.11 77.9K
09:25 1,263.18 1,263.18 1,263.18 1,263.18 129.3K
09:26 1,261.03 1,261.03 1,261.03 1,261.03 97.9K
09:27 1,259.27 1,259.27 1,259.27 1,259.27 102.8K
09:28 1,257.60 1,257.60 1,257.60 1,257.60 131.3K
09:29 1,258.96 1,258.96 1,258.96 1,258.96 108.1K
09:30 1,260.88 1,260.88 1,260.88 1,260.88 110.1K
09:31 1,261.93 1,261.93 1,261.93 1,261.93 50.5K
09:32 1,261.63 1,261.63 1,261.63 1,261.63 55.5K
09:33 1,260.15 1,260.15 1,260.15 1,260.15 69.4K
09:34 1,259.60 1,259.60 1,259.60 1,259.60 47.8K
09:35 1,258.82 1,258.82 1,258.82 1,258.82 69.5K
09:36 1,258.85 1,258.85 1,258.85 1,258.85 186.8K
09:37 1,258.17 1,258.17 1,258.17 1,258.17 54.0K
09:38 1,256.70 1,256.70 1,256.70 1,256.70 99.2K
09:39 1,255.83 1,255.83 1,255.83 1,255.83 209.5K
09:40 1,252.76 1,252.76 1,252.76 1,252.76 172.5K
09:41 1,253.73 1,253.73 1,253.73 1,253.73 128.5K
09:42 1,253.52 1,253.52 1,253.52 1,253.52 98.9K
09:43 1,253.74 1,253.74 1,253.74 1,253.74 68.8K
09:44 1,256.38 1,256.38 1,256.38 1,256.38 64.9K
09:45 1,255.33 1,255.33 1,255.33 1,255.33 34.3K
09:46 1,255.70 1,255.70 1,255.70 1,255.70 52.4K
09:47 1,256.13 1,256.13 1,256.13 1,256.13 61.0K
09:48 1,256.50 1,256.50 1,256.50 1,256.50 65.6K
09:49 1,257.03 1,257.03 1,257.03 1,257.03 80.5K
09:50 1,257.13 1,257.13 1,257.13 1,257.13 74.2K
09:51 1,257.69 1,257.69 1,257.69 1,257.69 106.8K
09:52 1,258.35 1,258.35 1,258.35 1,258.35 66.5K
09:53 1,258.06 1,258.06 1,258.06 1,258.06 86.7K
09:54 1,258.04 1,258.04 1,258.04 1,258.04 98.8K
09:55 1,258.93 1,258.93 1,258.93 1,258.93 64.5K
09:56 1,260.41 1,260.41 1,260.41 1,260.41 61.3K
09:57 1,260.75 1,260.75 1,260.75 1,260.75 43.7K
09:58 1,260.41 1,260.41 1,260.41 1,260.41 38.8K
09:59 1,261.42 1,261.42 1,261.42 1,261.42 29.4K
10:00 1,261.65 1,261.65 1,261.65 1,261.65 54.5K
10:01 1,262.03 1,262.03 1,262.03 1,262.03 97.6K
10:02 1,262.98 1,262.98 1,262.98 1,262.98 51.4K
10:03 1,262.96 1,262.96 1,262.96 1,262.96 39.4K
10:04 1,262.12 1,262.12 1,262.12 1,262.12 56.4K
10:05 1,260.69 1,260.69 1,260.69 1,260.69 44.6K
10:06 1,261.10 1,261.10 1,261.10 1,261.10 50.1K
10:07 1,260.99 1,260.99 1,260.99 1,260.99 30.2K
10:08 1,260.31 1,260.31 1,260.31 1,260.31 40.2K
10:09 1,260.30 1,260.30 1,260.30 1,260.30 109.8K
10:10 1,259.71 1,259.71 1,259.71 1,259.71 34.7K
10:11 1,260.27 1,260.27 1,260.27 1,260.27 40.1K
10:12 1,260.18 1,260.18 1,260.18 1,260.18 101.6K
10:13 1,260.48 1,260.48 1,260.48 1,260.48 40.0K
10:14 1,260.53 1,260.53 1,260.53 1,260.53 25.6K
10:15 1,259.27 1,259.27 1,259.27 1,259.27 56.2K
10:16 1,259.55 1,259.55 1,259.55 1,259.55 48.3K
10:17 1,258.26 1,258.26 1,258.26 1,258.26 39.9K
10:18 1,257.65 1,257.65 1,257.65 1,257.65 47.1K
10:19 1,258.19 1,258.19 1,258.19 1,258.19 57.2K
10:20 1,258.37 1,258.37 1,258.37 1,258.37 35.2K
10:21 1,259.00 1,259.00 1,259.00 1,259.00 43.1K
10:22 1,258.89 1,258.89 1,258.89 1,258.89 81.9K
10:23 1,258.83 1,258.83 1,258.83 1,258.83 41.8K
10:24 1,258.64 1,258.64 1,258.64 1,258.64 40.5K
10:25 1,259.05 1,259.05 1,259.05 1,259.05 38.3K
10:26 1,259.44 1,259.44 1,259.44 1,259.44 26.9K
10:27 1,259.20 1,259.20 1,259.20 1,259.20 52.6K
10:28 1,259.27 1,259.27 1,259.27 1,259.27 59.2K
10:29 1,259.10 1,259.10 1,259.10 1,259.10 35.4K
10:30 1,259.21 1,259.21 1,259.21 1,259.21 23.2K
10:31 1,259.19 1,259.19 1,259.19 1,259.19 58.6K
10:32 1,259.35 1,259.35 1,259.35 1,259.35 46.7K
10:33 1,259.29 1,259.29 1,259.29 1,259.29 34.2K
10:34 1,258.54 1,258.54 1,258.54 1,258.54 53.2K
10:35 1,258.55 1,258.55 1,258.55 1,258.55 35.6K
10:36 1,259.40 1,259.40 1,259.40 1,259.40 32.4K
10:37 1,259.49 1,259.49 1,259.49 1,259.49 17.6K
10:38 1,259.52 1,259.52 1,259.52 1,259.52 110.2K
10:39 1,258.69 1,258.69 1,258.69 1,258.69 131.3K
10:40 1,258.86 1,258.86 1,258.86 1,258.86 34.8K
10:41 1,257.65 1,257.65 1,257.65 1,257.65 62.6K
10:42 1,257.80 1,257.80 1,257.80 1,257.80 46.9K
10:43 1,257.82 1,257.82 1,257.82 1,257.82 56.4K
10:44 1,257.56 1,257.56 1,257.56 1,257.56 41.5K
10:45 1,258.04 1,258.04 1,258.04 1,258.04 18.5K
10:46 1,258.08 1,258.08 1,258.08 1,258.08 43.1K
10:47 1,258.21 1,258.21 1,258.21 1,258.21 67.4K
10:48 1,258.98 1,258.98 1,258.98 1,258.98 54.1K
10:49 1,258.67 1,258.67 1,258.67 1,258.67 53.9K
10:50 1,258.63 1,258.63 1,258.63 1,258.63 20.7K
10:51 1,257.82 1,257.82 1,257.82 1,257.82 38.9K
10:52 1,258.38 1,258.38 1,258.38 1,258.38 47.7K
10:53 1,258.22 1,258.22 1,258.22 1,258.22 50.5K
10:54 1,258.40 1,258.40 1,258.40 1,258.40 27.6K
10:55 1,258.55 1,258.55 1,258.55 1,258.55 23.6K
10:56 1,258.93 1,258.93 1,258.93 1,258.93 29.0K
10:57 1,259.08 1,259.08 1,259.08 1,259.08 30.0K
10:58 1,259.46 1,259.46 1,259.46 1,259.46 26.7K
10:59 1,259.02 1,259.02 1,259.02 1,259.02 31.5K
11:00 1,258.82 1,258.82 1,258.82 1,258.82 46.4K
11:01 1,258.59 1,258.59 1,258.59 1,258.59 62.2K
11:02 1,258.61 1,258.61 1,258.61 1,258.61 21.4K
11:03 1,258.54 1,258.54 1,258.54 1,258.54 30.6K
11:04 1,258.37 1,258.37 1,258.37 1,258.37 28.3K
11:05 1,258.64 1,258.64 1,258.64 1,258.64 35.9K
11:06 1,258.89 1,258.89 1,258.89 1,258.89 38.1K
11:07 1,259.04 1,259.04 1,259.04 1,259.04 20.0K
11:08 1,260.23 1,260.23 1,260.23 1,260.23 38.1K
11:09 1,260.16 1,260.16 1,260.16 1,260.16 66.2K
11:10 1,260.05 1,260.05 1,260.05 1,260.05 37.9K
11:11 1,260.08 1,260.08 1,260.08 1,260.08 29.5K
11:12 1,259.37 1,259.37 1,259.37 1,259.37 27.0K
11:13 1,258.78 1,258.78 1,258.78 1,258.78 37.8K
11:14 1,258.86 1,258.86 1,258.86 1,258.86 67.2K
11:15 1,259.06 1,259.06 1,259.06 1,259.06 64.5K
11:16 1,258.77 1,258.77 1,258.77 1,258.77 85.2K
11:17 1,259.09 1,259.09 1,259.09 1,259.09 39.4K
11:18 1,258.90 1,258.90 1,258.90 1,258.90 20.3K
11:19 1,258.43 1,258.43 1,258.43 1,258.43 39.1K
11:20 1,258.95 1,258.95 1,258.95 1,258.95 55.5K
11:21 1,258.76 1,258.76 1,258.76 1,258.76 48.6K
11:22 1,258.78 1,258.78 1,258.78 1,258.78 34.5K
11:23 1,258.54 1,258.54 1,258.54 1,258.54 31.4K
11:24 1,258.44 1,258.44 1,258.44 1,258.44 59.8K
11:25 1,258.17 1,258.17 1,258.17 1,258.17 26.4K
11:26 1,258.03 1,258.03 1,258.03 1,258.03 25.7K
11:27 1,257.68 1,257.68 1,257.68 1,257.68 155.0K
11:28 1,258.03 1,258.03 1,258.03 1,258.03 34.3K
11:29 1,258.10 1,258.10 1,258.10 1,258.10 17.0K
11:30 1,258.47 1,258.47 1,258.47 1,258.47 34.2K
11:31 1,258.10 1,258.10 1,258.10 1,258.10 29.0K
11:32 1,258.10 1,258.10 1,258.10 1,258.10 75.4K
11:33 1,257.87 1,257.87 1,257.87 1,257.87 58.7K
11:34 1,258.22 1,258.22 1,258.22 1,258.22 28.3K
11:35 1,258.17 1,258.17 1,258.17 1,258.17 22.0K
11:36 1,258.40 1,258.40 1,258.40 1,258.40 11.7K
11:37 1,258.54 1,258.54 1,258.54 1,258.54 24.9K
11:38 1,259.37 1,259.37 1,259.37 1,259.37 59.4K
11:39 1,260.36 1,260.36 1,260.36 1,260.36 53.8K
11:40 1,261.28 1,261.28 1,261.28 1,261.28 43.9K
11:41 1,263.11 1,263.11 1,263.11 1,263.11 63.1K
11:42 1,263.53 1,263.53 1,263.53 1,263.53 86.1K
11:43 1,262.77 1,262.77 1,262.77 1,262.77 28.7K
11:44 1,262.65 1,262.65 1,262.65 1,262.65 19.8K
11:45 1,261.77 1,261.77 1,261.77 1,261.77 42.7K
11:46 1,261.02 1,261.02 1,261.02 1,261.02 39.5K
11:47 1,262.04 1,262.04 1,262.04 1,262.04 29.8K
11:48 1,261.99 1,261.99 1,261.99 1,261.99 103.0K
11:49 1,261.60 1,261.60 1,261.60 1,261.60 69.3K
11:50 1,260.59 1,260.59 1,260.59 1,260.59 35.0K
11:51 1,259.95 1,259.95 1,259.95 1,259.95 33.1K
11:52 1,259.55 1,259.55 1,259.55 1,259.55 25.1K
11:53 1,259.72 1,259.72 1,259.72 1,259.72 17.7K
11:54 1,259.81 1,259.81 1,259.81 1,259.81 14.3K
11:55 1,259.02 1,259.02 1,259.02 1,259.02 34.4K
11:56 1,259.10 1,259.10 1,259.10 1,259.10 11.4K
11:57 1,259.47 1,259.47 1,259.47 1,259.47 26.2K
11:58 1,259.70 1,259.70 1,259.70 1,259.70 26.3K
11:59 1,259.58 1,259.58 1,259.58 1,259.58 19.8K
12:00 1,259.28 1,259.28 1,259.28 1,259.28 61.5K
12:01 1,259.34 1,259.34 1,259.34 1,259.34 40.4K
12:02 1,258.87 1,258.87 1,258.87 1,258.87 39.1K
12:03 1,258.50 1,258.50 1,258.50 1,258.50 29.8K
12:04 1,258.10 1,258.10 1,258.10 1,258.10 60.6K
12:05 1,258.24 1,258.24 1,258.24 1,258.24 29.1K
12:06 1,258.20 1,258.20 1,258.20 1,258.20 58.9K
12:07 1,258.53 1,258.53 1,258.53 1,258.53 14.3K
12:08 1,258.44 1,258.44 1,258.44 1,258.44 18.9K
12:09 1,258.99 1,258.99 1,258.99 1,258.99 12.4K
12:10 1,260.02 1,260.02 1,260.02 1,260.02 34.6K
12:11 1,259.98 1,259.98 1,259.98 1,259.98 22.5K
12:12 1,260.61 1,260.61 1,260.61 1,260.61 13.2K
12:13 1,260.84 1,260.84 1,260.84 1,260.84 46.5K
12:14 1,261.19 1,261.19 1,261.19 1,261.19 27.3K
12:15 1,260.32 1,260.32 1,260.32 1,260.32 43.4K
12:16 1,260.00 1,260.00 1,260.00 1,260.00 13.7K
12:17 1,259.71 1,259.71 1,259.71 1,259.71 45.9K
12:18 1,259.44 1,259.44 1,259.44 1,259.44 24.8K
12:19 1,259.48 1,259.48 1,259.48 1,259.48 24.6K
12:20 1,259.68 1,259.68 1,259.68 1,259.68 116.9K
12:21 1,259.60 1,259.60 1,259.60 1,259.60 10.8K
12:22 1,259.46 1,259.46 1,259.46 1,259.46 16.8K
12:23 1,259.57 1,259.57 1,259.57 1,259.57 20.7K
12:24 1,259.63 1,259.63 1,259.63 1,259.63 27.5K
12:25 1,259.79 1,259.79 1,259.79 1,259.79 26.9K
12:26 1,259.37 1,259.37 1,259.37 1,259.37 28.0K
12:27 1,259.14 1,259.14 1,259.14 1,259.14 24.6K
12:28 1,258.70 1,258.70 1,258.70 1,258.70 37.0K
12:29 1,258.43 1,258.43 1,258.43 1,258.43 28.1K
12:30 1,259.01 1,259.01 1,259.01 1,259.01 20.8K
12:31 1,258.74 1,258.74 1,258.74 1,258.74 36.2K
12:32 1,258.61 1,258.61 1,258.61 1,258.61 19.8K
12:33 1,258.16 1,258.16 1,258.16 1,258.16 49.7K
12:34 1,258.16 1,258.16 1,258.16 1,258.16 15.1K
12:35 1,258.10 1,258.10 1,258.10 1,258.10 13.1K
12:36 1,258.18 1,258.18 1,258.18 1,258.18 10.5K
12:37 1,259.09 1,259.09 1,259.09 1,259.09 276.1K
12:38 1,259.04 1,259.04 1,259.04 1,259.04 19.9K
12:39 1,259.21 1,259.21 1,259.21 1,259.21 48.8K
12:40 1,259.09 1,259.09 1,259.09 1,259.09 63.8K
12:41 1,259.39 1,259.39 1,259.39 1,259.39 45.0K
12:42 1,259.62 1,259.62 1,259.62 1,259.62 41.5K
12:43 1,259.83 1,259.83 1,259.83 1,259.83 21.1K
12:44 1,259.84 1,259.84 1,259.84 1,259.84 16.7K
12:45 1,259.17 1,259.17 1,259.17 1,259.17 36.3K
12:46 1,259.12 1,259.12 1,259.12 1,259.12 12.7K
12:47 1,259.51 1,259.51 1,259.51 1,259.51 85.9K
12:48 1,258.67 1,258.67 1,258.67 1,258.67 17.7K
12:49 1,258.52 1,258.52 1,258.52 1,258.52 22.6K
12:50 1,259.07 1,259.07 1,259.07 1,259.07 23.2K
12:51 1,259.34 1,259.34 1,259.34 1,259.34 18.2K
12:52 1,259.38 1,259.38 1,259.38 1,259.38 19.0K
12:53 1,259.36 1,259.36 1,259.36 1,259.36 10.4K
12:54 1,259.63 1,259.63 1,259.63 1,259.63 16.3K
12:55 1,259.17 1,259.17 1,259.17 1,259.17 23.5K
12:56 1,258.63 1,258.63 1,258.63 1,258.63 18.8K
12:57 1,258.75 1,258.75 1,258.75 1,258.75 24.6K
12:58 1,259.03 1,259.03 1,259.03 1,259.03 14.7K
12:59 1,258.69 1,258.69 1,258.69 1,258.69 20.3K
13:00 1,258.80 1,258.80 1,258.80 1,258.80 53.7K
13:01 1,258.87 1,258.87 1,258.87 1,258.87 16.0K
13:02 1,259.31 1,259.31 1,259.31 1,259.31 20.3K
13:03 1,259.96 1,259.96 1,259.96 1,259.96 22.9K
13:04 1,260.63 1,260.63 1,260.63 1,260.63 61.0K
13:05 1,261.64 1,261.64 1,261.64 1,261.64 18.7K
13:06 1,261.21 1,261.21 1,261.21 1,261.21 37.2K
13:07 1,259.96 1,259.96 1,259.96 1,259.96 25.5K
13:08 1,259.27 1,259.27 1,259.27 1,259.27 18.7K
13:09 1,259.89 1,259.89 1,259.89 1,259.89 16.4K
13:10 1,260.13 1,260.13 1,260.13 1,260.13 10.3K
13:11 1,259.67 1,259.67 1,259.67 1,259.67 27.5K
13:12 1,259.83 1,259.83 1,259.83 1,259.83 28.6K
13:13 1,259.86 1,259.86 1,259.86 1,259.86 23.4K
13:14 1,259.05 1,259.05 1,259.05 1,259.05 57.4K
13:15 1,259.04 1,259.04 1,259.04 1,259.04 18.5K
13:16 1,259.04 1,259.04 1,259.04 1,259.04 39.7K
13:17 1,258.96 1,258.96 1,258.96 1,258.96 18.1K
13:18 1,258.90 1,258.90 1,258.90 1,258.90 17.1K
13:19 1,258.62 1,258.62 1,258.62 1,258.62 19.1K
13:20 1,258.45 1,258.45 1,258.45 1,258.45 26.1K
13:21 1,258.47 1,258.47 1,258.47 1,258.47 68.1K
13:22 1,258.32 1,258.32 1,258.32 1,258.32 19.7K
13:23 1,257.79 1,257.79 1,257.79 1,257.79 54.3K
13:24 1,258.15 1,258.15 1,258.15 1,258.15 25.5K
13:25 1,258.25 1,258.25 1,258.25 1,258.25 22.8K
13:26 1,258.03 1,258.03 1,258.03 1,258.03 35.3K
13:27 1,258.04 1,258.04 1,258.04 1,258.04 16.8K
13:28 1,258.40 1,258.40 1,258.40 1,258.40 20.7K
13:29 1,258.62 1,258.62 1,258.62 1,258.62 15.9K
13:30 1,258.58 1,258.58 1,258.58 1,258.58 11.1K
13:31 1,258.50 1,258.50 1,258.50 1,258.50 35.8K
13:32 1,258.64 1,258.64 1,258.64 1,258.64 14.9K
13:33 1,258.62 1,258.62 1,258.62 1,258.62 38.5K
13:34 1,258.04 1,258.04 1,258.04 1,258.04 40.5K
13:35 1,258.27 1,258.27 1,258.27 1,258.27 18.7K
13:36 1,258.54 1,258.54 1,258.54 1,258.54 27.8K
13:37 1,260.84 1,260.84 1,260.84 1,260.84 30.8K
13:38 1,260.52 1,260.52 1,260.52 1,260.52 51.8K
13:39 1,259.70 1,259.70 1,259.70 1,259.70 15.7K
13:40 1,260.07 1,260.07 1,260.07 1,260.07 17.2K
13:41 1,260.06 1,260.06 1,260.06 1,260.06 35.8K
13:42 1,259.90 1,259.90 1,259.90 1,259.90 39.4K
13:43 1,259.07 1,259.07 1,259.07 1,259.07 19.8K
13:44 1,259.10 1,259.10 1,259.10 1,259.10 16.5K
13:45 1,258.94 1,258.94 1,258.94 1,258.94 22.0K
13:46 1,258.82 1,258.82 1,258.82 1,258.82 23.6K
13:47 1,258.47 1,258.47 1,258.47 1,258.47 18.4K
13:48 1,258.44 1,258.44 1,258.44 1,258.44 20.1K
13:49 1,256.66 1,256.66 1,256.66 1,256.66 161.6K
13:50 1,256.95 1,256.95 1,256.95 1,256.95 97.3K
13:51 1,256.66 1,256.66 1,256.66 1,256.66 29.0K
13:52 1,256.71 1,256.71 1,256.71 1,256.71 28.0K
13:53 1,256.90 1,256.90 1,256.90 1,256.90 39.5K
13:54 1,256.06 1,256.06 1,256.06 1,256.06 31.9K
13:55 1,256.06 1,256.06 1,256.06 1,256.06 51.2K
13:56 1,255.66 1,255.66 1,255.66 1,255.66 76.2K
13:57 1,255.71 1,255.71 1,255.71 1,255.71 19.9K
13:58 1,255.74 1,255.74 1,255.74 1,255.74 28.3K
13:59 1,255.80 1,255.80 1,255.80 1,255.80 25.8K
14:00 1,256.08 1,256.08 1,256.08 1,256.08 21.9K
14:01 1,255.98 1,255.98 1,255.98 1,255.98 20.2K
14:02 1,255.48 1,255.48 1,255.48 1,255.48 18.9K
14:03 1,255.62 1,255.62 1,255.62 1,255.62 97.7K
14:04 1,255.92 1,255.92 1,255.92 1,255.92 52.6K
14:05 1,254.56 1,254.56 1,254.56 1,254.56 56.0K
14:06 1,255.05 1,255.05 1,255.05 1,255.05 38.5K
14:07 1,254.92 1,254.92 1,254.92 1,254.92 12.8K
14:08 1,254.92 1,254.92 1,254.92 1,254.92 22.1K
14:09 1,254.72 1,254.72 1,254.72 1,254.72 21.9K
14:10 1,254.23 1,254.23 1,254.23 1,254.23 66.3K
14:11 1,254.88 1,254.88 1,254.88 1,254.88 32.4K
14:12 1,255.22 1,255.22 1,255.22 1,255.22 12.3K
14:13 1,255.33 1,255.33 1,255.33 1,255.33 38.4K
14:14 1,254.67 1,254.67 1,254.67 1,254.67 18.7K
14:15 1,255.40 1,255.40 1,255.40 1,255.40 75.7K
14:16 1,255.34 1,255.34 1,255.34 1,255.34 20.5K
14:17 1,254.50 1,254.50 1,254.50 1,254.50 35.2K
14:18 1,254.45 1,254.45 1,254.45 1,254.45 24.2K
14:19 1,254.72 1,254.72 1,254.72 1,254.72 47.7K
14:20 1,255.10 1,255.10 1,255.10 1,255.10 35.2K
14:21 1,254.76 1,254.76 1,254.76 1,254.76 40.0K
14:22 1,254.74 1,254.74 1,254.74 1,254.74 33.3K
14:23 1,255.24 1,255.24 1,255.24 1,255.24 35.7K
14:24 1,255.34 1,255.34 1,255.34 1,255.34 46.5K
14:25 1,255.09 1,255.09 1,255.09 1,255.09 23.9K
14:26 1,255.13 1,255.13 1,255.13 1,255.13 22.1K
14:27 1,254.58 1,254.58 1,254.58 1,254.58 29.8K
14:28 1,253.99 1,253.99 1,253.99 1,253.99 48.9K
14:29 1,254.18 1,254.18 1,254.18 1,254.18 43.5K
14:30 1,253.92 1,253.92 1,253.92 1,253.92 37.3K
14:31 1,253.38 1,253.38 1,253.38 1,253.38 92.7K
14:32 1,253.69 1,253.69 1,253.69 1,253.69 59.3K
14:33 1,254.08 1,254.08 1,254.08 1,254.08 35.0K
14:34 1,254.28 1,254.28 1,254.28 1,254.28 18.8K
14:35 1,254.44 1,254.44 1,254.44 1,254.44 25.2K
14:36 1,254.75 1,254.75 1,254.75 1,254.75 48.0K
14:37 1,255.15 1,255.15 1,255.15 1,255.15 68.2K
14:38 1,255.44 1,255.44 1,255.44 1,255.44 16.2K
14:39 1,253.61 1,253.61 1,253.61 1,253.61 31.4K
14:40 1,253.74 1,253.74 1,253.74 1,253.74 22.6K
14:41 1,253.46 1,253.46 1,253.46 1,253.46 10.6K
14:42 1,252.96 1,252.96 1,252.96 1,252.96 107.0K
14:43 1,253.30 1,253.30 1,253.30 1,253.30 19.6K
14:44 1,254.60 1,254.60 1,254.60 1,254.60 28.4K
14:45 1,255.40 1,255.40 1,255.40 1,255.40 43.7K
14:46 1,254.73 1,254.73 1,254.73 1,254.73 79.8K
14:47 1,254.27 1,254.27 1,254.27 1,254.27 16.4K
14:48 1,254.37 1,254.37 1,254.37 1,254.37 12.7K
14:49 1,252.68 1,252.68 1,252.68 1,252.68 47.2K
14:50 1,252.50 1,252.50 1,252.50 1,252.50 61.0K
14:51 1,252.60 1,252.60 1,252.60 1,252.60 23.6K
14:52 1,252.63 1,252.63 1,252.63 1,252.63 33.2K
14:53 1,253.09 1,253.09 1,253.09 1,253.09 19.4K
14:54 1,252.92 1,252.92 1,252.92 1,252.92 25.9K
14:55 1,252.42 1,252.42 1,252.42 1,252.42 37.8K
14:56 1,252.69 1,252.69 1,252.69 1,252.69 42.4K
14:57 1,252.83 1,252.83 1,252.83 1,252.83 19.0K
14:58 1,252.66 1,252.66 1,252.66 1,252.66 37.8K
14:59 1,252.42 1,252.42 1,252.42 1,252.42 22.3K
15:00 1,252.62 1,252.62 1,252.62 1,252.62 23.2K
15:01 1,252.15 1,252.15 1,252.15 1,252.15 34.6K
15:02 1,252.60 1,252.60 1,252.60 1,252.60 20.1K
15:03 1,252.65 1,252.65 1,252.65 1,252.65 18.6K
15:04 1,252.19 1,252.19 1,252.19 1,252.19 69.4K
15:05 1,251.16 1,251.16 1,251.16 1,251.16 141.6K
15:06 1,251.31 1,251.31 1,251.31 1,251.31 142.1K
15:07 1,252.58 1,252.58 1,252.58 1,252.58 37.4K
15:08 1,252.75 1,252.75 1,252.75 1,252.75 20.1K
15:09 1,253.03 1,253.03 1,253.03 1,253.03 24.2K
15:10 1,253.13 1,253.13 1,253.13 1,253.13 43.2K
15:11 1,254.21 1,254.21 1,254.21 1,254.21 64.4K
15:12 1,254.29 1,254.29 1,254.29 1,254.29 14.4K
15:13 1,254.81 1,254.81 1,254.81 1,254.81 29.3K
15:14 1,254.74 1,254.74 1,254.74 1,254.74 20.3K
15:15 1,254.38 1,254.38 1,254.38 1,254.38 94.1K
15:16 1,254.15 1,254.15 1,254.15 1,254.15 17.8K
15:17 1,253.51 1,253.51 1,253.51 1,253.51 29.2K
15:18 1,252.98 1,252.98 1,252.98 1,252.98 41.2K
15:19 1,252.40 1,252.40 1,252.40 1,252.40 26.5K
15:20 1,252.19 1,252.19 1,252.19 1,252.19 53.1K
15:21 1,252.21 1,252.21 1,252.21 1,252.21 86.1K
15:22 1,252.37 1,252.37 1,252.37 1,252.37 25.6K
15:23 1,252.28 1,252.28 1,252.28 1,252.28 44.9K
15:24 1,252.13 1,252.13 1,252.13 1,252.13 31.2K
15:25 1,252.68 1,252.68 1,252.68 1,252.68 17.7K
15:26 1,254.23 1,254.23 1,254.23 1,254.23 75.0K
15:27 1,253.06 1,253.06 1,253.06 1,253.06 19.9K
15:28 1,252.27 1,252.27 1,252.27 1,252.27 43.6K
15:29 1,251.97 1,251.97 1,251.97 1,251.97 47.2K
15:30 1,251.54 1,251.54 1,251.54 1,251.54 264.4K
15:31 1,250.84 1,250.84 1,250.84 1,250.84 126.1K
15:32 1,251.72 1,251.72 1,251.72 1,251.72 138.8K
15:33 1,248.16 1,248.16 1,248.16 1,248.16 412.8K
15:34 1,249.95 1,249.95 1,249.95 1,249.95 91.2K
15:35 1,251.28 1,251.28 1,251.28 1,251.28 75.9K
15:36 1,252.93 1,252.93 1,252.93 1,252.93 65.4K
15:37 1,252.93 1,252.93 1,252.93 1,252.93 60.7K
15:38 1,254.03 1,254.03 1,254.03 1,254.03 49.6K
15:39 1,253.10 1,253.10 1,253.10 1,253.10 46.6K
15:40 1,252.75 1,252.75 1,252.75 1,252.75 50.9K
15:41 1,252.75 1,252.75 1,252.75 1,252.75 39.2K
15:42 1,252.25 1,252.25 1,252.25 1,252.25 45.8K
15:43 1,252.16 1,252.16 1,252.16 1,252.16 43.5K
15:44 1,252.15 1,252.15 1,252.15 1,252.15 56.4K
15:45 1,252.27 1,252.27 1,252.27 1,252.27 46.0K
15:46 1,251.96 1,251.96 1,251.96 1,251.96 31.2K
15:47 1,251.71 1,251.71 1,251.71 1,251.71 104.2K
15:48 1,252.48 1,252.48 1,252.48 1,252.48 45.1K
15:49 1,252.28 1,252.28 1,252.28 1,252.28 104.8K
15:50 1,251.59 1,251.59 1,251.59 1,251.59 34.4K
15:51 1,251.99 1,251.99 1,251.99 1,251.99 44.8K
15:52 1,252.38 1,252.38 1,252.38 1,252.38 47.1K
15:53 1,250.82 1,250.82 1,250.82 1,250.82 81.3K
15:54 1,251.19 1,251.19 1,251.19 1,251.19 32.1K
15:55 1,251.21 1,251.21 1,251.21 1,251.21 47.7K
15:56 1,250.67 1,250.67 1,250.67 1,250.67 34.1K
15:57 1,252.14 1,252.14 1,252.14 1,252.14 34.6K
15:58 1,251.99 1,251.99 1,251.99 1,251.99 50.6K
15:59 1,251.78 1,251.78 1,251.78 1,251.78 30.3K
16:00 1,252.49 1,252.49 1,252.49 1,252.49 136.5K
16:01 1,252.49 1,252.49 1,252.49 1,252.49 40.6K
16:02 1,253.06 1,253.06 1,253.06 1,253.06 86.3K
16:03 1,252.69 1,252.69 1,252.69 1,252.69 40.1K
16:04 1,252.64 1,252.64 1,252.64 1,252.64 45.7K
16:05 1,252.68 1,252.68 1,252.68 1,252.68 52.3K
16:06 1,253.06 1,253.06 1,253.06 1,253.06 86.9K
16:07 1,253.44 1,253.44 1,253.44 1,253.44 80.9K
16:08 1,252.96 1,252.96 1,252.96 1,252.96 63.4K
16:09 1,252.19 1,252.19 1,252.19 1,252.19 47.7K
16:10 1,251.88 1,251.88 1,251.88 1,251.88 56.3K
16:11 1,252.09 1,252.09 1,252.09 1,252.09 64.3K
16:12 1,251.69 1,251.69 1,251.69 1,251.69 59.6K
16:13 1,251.32 1,251.32 1,251.32 1,251.32 55.8K
16:14 1,250.20 1,250.20 1,250.20 1,250.20 62.4K
16:15 1,248.82 1,248.82 1,248.82 1,248.82 130.3K
16:16 1,248.99 1,248.99 1,248.99 1,248.99 40.6K
16:17 1,249.48 1,249.48 1,249.48 1,249.48 53.7K
16:18 1,248.74 1,248.74 1,248.74 1,248.74 46.8K
16:19 1,249.13 1,249.13 1,249.13 1,249.13 45.0K
16:20 1,249.76 1,249.76 1,249.76 1,249.76 46.8K
16:21 1,250.11 1,250.11 1,250.11 1,250.11 44.5K
16:22 1,250.31 1,250.31 1,250.31 1,250.31 29.8K
16:23 1,249.66 1,249.66 1,249.66 1,249.66 42.0K
16:24 1,248.97 1,248.97 1,248.97 1,248.97 39.7K
16:25 1,248.37 1,248.37 1,248.37 1,248.37 91.1K
16:26 1,248.77 1,248.77 1,248.77 1,248.77 36.9K
16:27 1,248.13 1,248.13 1,248.13 1,248.13 31.4K
16:28 1,248.05 1,248.05 1,248.05 1,248.05 35.9K
16:29 1,247.71 1,247.71 1,247.71 1,247.71 75.3K
16:30 1,247.81 1,247.81 1,247.81 1,247.81 114.0K
16:31 1,248.36 1,248.36 1,248.36 1,248.36 44.0K
16:32 1,248.45 1,248.45 1,248.45 1,248.45 37.8K
16:33 1,248.06 1,248.06 1,248.06 1,248.06 65.7K
16:34 1,247.78 1,247.78 1,247.78 1,247.78 45.2K
16:35 1,247.45 1,247.45 1,247.45 1,247.45 153.3K
16:36 1,247.65 1,247.65 1,247.65 1,247.65 64.0K
16:37 1,247.25 1,247.25 1,247.25 1,247.25 41.6K
16:38 1,247.95 1,247.95 1,247.95 1,247.95 49.9K
16:39 1,248.15 1,248.15 1,248.15 1,248.15 88.3K
16:40 1,248.17 1,248.17 1,248.17 1,248.17 70.2K
16:41 1,247.60 1,247.60 1,247.60 1,247.60 81.0K
16:42 1,247.39 1,247.39 1,247.39 1,247.39 48.7K
16:43 1,247.67 1,247.67 1,247.67 1,247.67 59.1K
16:44 1,247.77 1,247.77 1,247.77 1,247.77 66.6K
16:45 1,247.38 1,247.38 1,247.38 1,247.38 109.5K
16:46 1,247.46 1,247.46 1,247.46 1,247.46 72.6K
16:47 1,248.17 1,248.17 1,248.17 1,248.17 66.5K
16:48 1,246.94 1,246.94 1,246.94 1,246.94 84.5K
16:49 1,246.25 1,246.25 1,246.25 1,246.25 198.3K
16:50 1,246.48 1,246.48 1,246.48 1,246.48 119.7K
16:51 1,246.40 1,246.40 1,246.40 1,246.40 119.5K
16:52 1,246.12 1,246.12 1,246.12 1,246.12 54.5K
16:53 1,246.06 1,246.06 1,246.06 1,246.06 76.7K
16:54 1,245.30 1,245.30 1,245.30 1,245.30 117.7K
16:55 1,245.60 1,245.60 1,245.60 1,245.60 79.5K
16:59 1,242.59 1,242.59 1,242.59 1,242.59 11,464.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし