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 1,212.66 1,212.66 1,212.66 1,212.66 615.9K
09:02 1,208.05 1,208.05 1,208.05 1,208.05 309.8K
09:03 1,210.41 1,210.41 1,210.41 1,210.41 117.1K
09:04 1,210.94 1,210.94 1,210.94 1,210.94 106.2K
09:05 1,209.76 1,209.76 1,209.76 1,209.76 118.3K
09:06 1,209.42 1,209.42 1,209.42 1,209.42 94.4K
09:07 1,206.94 1,206.94 1,206.94 1,206.94 91.9K
09:08 1,206.87 1,206.87 1,206.87 1,206.87 83.5K
09:09 1,208.69 1,208.69 1,208.69 1,208.69 52.3K
09:10 1,209.92 1,209.92 1,209.92 1,209.92 50.2K
09:11 1,208.00 1,208.00 1,208.00 1,208.00 95.4K
09:12 1,209.33 1,209.33 1,209.33 1,209.33 43.6K
09:13 1,211.22 1,211.22 1,211.22 1,211.22 141.6K
09:14 1,210.62 1,210.62 1,210.62 1,210.62 66.9K
09:15 1,209.47 1,209.47 1,209.47 1,209.47 120.0K
09:16 1,209.20 1,209.20 1,209.20 1,209.20 49.8K
09:17 1,208.57 1,208.57 1,208.57 1,208.57 71.6K
09:18 1,208.95 1,208.95 1,208.95 1,208.95 35.3K
09:19 1,210.24 1,210.24 1,210.24 1,210.24 45.1K
09:20 1,208.97 1,208.97 1,208.97 1,208.97 47.4K
09:21 1,208.60 1,208.60 1,208.60 1,208.60 47.5K
09:22 1,210.29 1,210.29 1,210.29 1,210.29 38.3K
09:23 1,210.53 1,210.53 1,210.53 1,210.53 45.8K
09:24 1,208.28 1,208.28 1,208.28 1,208.28 123.0K
09:25 1,207.96 1,207.96 1,207.96 1,207.96 59.1K
09:26 1,206.53 1,206.53 1,206.53 1,206.53 85.2K
09:27 1,205.75 1,205.75 1,205.75 1,205.75 169.1K
09:28 1,206.71 1,206.71 1,206.71 1,206.71 42.7K
09:29 1,206.39 1,206.39 1,206.39 1,206.39 36.8K
09:30 1,207.27 1,207.27 1,207.27 1,207.27 51.6K
09:31 1,206.28 1,206.28 1,206.28 1,206.28 73.0K
09:32 1,206.69 1,206.69 1,206.69 1,206.69 35.2K
09:33 1,207.83 1,207.83 1,207.83 1,207.83 55.5K
09:34 1,208.86 1,208.86 1,208.86 1,208.86 39.0K
09:35 1,209.08 1,209.08 1,209.08 1,209.08 44.1K
09:36 1,209.33 1,209.33 1,209.33 1,209.33 43.4K
09:37 1,208.69 1,208.69 1,208.69 1,208.69 47.4K
09:38 1,209.41 1,209.41 1,209.41 1,209.41 149.5K
09:39 1,209.00 1,209.00 1,209.00 1,209.00 38.6K
09:40 1,209.01 1,209.01 1,209.01 1,209.01 39.5K
09:41 1,209.10 1,209.10 1,209.10 1,209.10 31.2K
09:42 1,209.67 1,209.67 1,209.67 1,209.67 28.9K
09:43 1,208.84 1,208.84 1,208.84 1,208.84 33.2K
09:44 1,209.13 1,209.13 1,209.13 1,209.13 36.3K
09:45 1,208.85 1,208.85 1,208.85 1,208.85 80.0K
09:46 1,209.43 1,209.43 1,209.43 1,209.43 21.3K
09:47 1,209.96 1,209.96 1,209.96 1,209.96 55.7K
09:48 1,207.92 1,207.92 1,207.92 1,207.92 61.5K
09:49 1,208.17 1,208.17 1,208.17 1,208.17 16.6K
09:50 1,208.24 1,208.24 1,208.24 1,208.24 21.7K
09:51 1,208.57 1,208.57 1,208.57 1,208.57 36.2K
09:52 1,208.68 1,208.68 1,208.68 1,208.68 44.6K
09:53 1,208.38 1,208.38 1,208.38 1,208.38 124.7K
09:54 1,207.93 1,207.93 1,207.93 1,207.93 18.4K
09:55 1,208.06 1,208.06 1,208.06 1,208.06 19.1K
09:56 1,208.44 1,208.44 1,208.44 1,208.44 42.6K
09:57 1,209.33 1,209.33 1,209.33 1,209.33 33.8K
09:58 1,209.43 1,209.43 1,209.43 1,209.43 14.6K
09:59 1,209.36 1,209.36 1,209.36 1,209.36 29.5K
10:00 1,209.59 1,209.59 1,209.59 1,209.59 41.6K
10:01 1,210.03 1,210.03 1,210.03 1,210.03 49.8K
10:02 1,210.64 1,210.64 1,210.64 1,210.64 56.7K
10:03 1,210.29 1,210.29 1,210.29 1,210.29 55.4K
10:04 1,208.44 1,208.44 1,208.44 1,208.44 84.3K
10:05 1,208.55 1,208.55 1,208.55 1,208.55 20.8K
10:06 1,208.98 1,208.98 1,208.98 1,208.98 27.6K
10:07 1,209.73 1,209.73 1,209.73 1,209.73 24.6K
10:08 1,210.09 1,210.09 1,210.09 1,210.09 55.0K
10:09 1,209.28 1,209.28 1,209.28 1,209.28 57.0K
10:10 1,208.77 1,208.77 1,208.77 1,208.77 41.0K
10:11 1,207.36 1,207.36 1,207.36 1,207.36 115.1K
10:12 1,206.53 1,206.53 1,206.53 1,206.53 52.7K
10:13 1,207.34 1,207.34 1,207.34 1,207.34 42.2K
10:14 1,206.94 1,206.94 1,206.94 1,206.94 36.9K
10:15 1,207.62 1,207.62 1,207.62 1,207.62 20.3K
10:16 1,207.12 1,207.12 1,207.12 1,207.12 45.0K
10:17 1,206.38 1,206.38 1,206.38 1,206.38 60.6K
10:18 1,205.13 1,205.13 1,205.13 1,205.13 58.9K
10:19 1,205.64 1,205.64 1,205.64 1,205.64 25.8K
10:20 1,205.28 1,205.28 1,205.28 1,205.28 23.1K
10:21 1,206.26 1,206.26 1,206.26 1,206.26 27.9K
10:22 1,206.85 1,206.85 1,206.85 1,206.85 26.1K
10:23 1,207.56 1,207.56 1,207.56 1,207.56 25.4K
10:24 1,207.71 1,207.71 1,207.71 1,207.71 11.9K
10:25 1,207.06 1,207.06 1,207.06 1,207.06 10.9K
10:26 1,207.82 1,207.82 1,207.82 1,207.82 25.0K
10:27 1,209.29 1,209.29 1,209.29 1,209.29 22.1K
10:28 1,208.84 1,208.84 1,208.84 1,208.84 19.3K
10:29 1,208.65 1,208.65 1,208.65 1,208.65 22.9K
10:30 1,208.35 1,208.35 1,208.35 1,208.35 20.1K
10:31 1,208.06 1,208.06 1,208.06 1,208.06 78.0K
10:32 1,208.61 1,208.61 1,208.61 1,208.61 37.4K
10:33 1,208.78 1,208.78 1,208.78 1,208.78 33.1K
10:34 1,209.07 1,209.07 1,209.07 1,209.07 23.2K
10:35 1,208.44 1,208.44 1,208.44 1,208.44 22.8K
10:36 1,208.46 1,208.46 1,208.46 1,208.46 16.4K
10:37 1,208.37 1,208.37 1,208.37 1,208.37 48.9K
10:38 1,208.09 1,208.09 1,208.09 1,208.09 8.6K
10:39 1,207.39 1,207.39 1,207.39 1,207.39 15.4K
10:40 1,206.82 1,206.82 1,206.82 1,206.82 14.7K
10:41 1,206.91 1,206.91 1,206.91 1,206.91 8.4K
10:42 1,206.88 1,206.88 1,206.88 1,206.88 9.7K
10:43 1,206.24 1,206.24 1,206.24 1,206.24 13.7K
10:44 1,206.69 1,206.69 1,206.69 1,206.69 103.8K
10:45 1,206.95 1,206.95 1,206.95 1,206.95 17.2K
10:46 1,207.68 1,207.68 1,207.68 1,207.68 11.1K
10:47 1,206.57 1,206.57 1,206.57 1,206.57 43.0K
10:48 1,206.70 1,206.70 1,206.70 1,206.70 19.8K
10:49 1,206.26 1,206.26 1,206.26 1,206.26 15.6K
10:50 1,206.42 1,206.42 1,206.42 1,206.42 10.2K
10:51 1,206.69 1,206.69 1,206.69 1,206.69 25.7K
10:52 1,206.02 1,206.02 1,206.02 1,206.02 27.5K
10:53 1,205.67 1,205.67 1,205.67 1,205.67 37.7K
10:54 1,204.77 1,204.77 1,204.77 1,204.77 63.2K
10:55 1,204.71 1,204.71 1,204.71 1,204.71 65.2K
10:56 1,204.32 1,204.32 1,204.32 1,204.32 19.1K
10:57 1,204.18 1,204.18 1,204.18 1,204.18 18.5K
10:58 1,204.31 1,204.31 1,204.31 1,204.31 24.0K
10:59 1,204.40 1,204.40 1,204.40 1,204.40 49.2K
11:00 1,204.04 1,204.04 1,204.04 1,204.04 16.4K
11:01 1,203.77 1,203.77 1,203.77 1,203.77 34.3K
11:02 1,202.92 1,202.92 1,202.92 1,202.92 30.7K
11:03 1,203.21 1,203.21 1,203.21 1,203.21 29.8K
11:04 1,204.10 1,204.10 1,204.10 1,204.10 46.1K
11:05 1,203.11 1,203.11 1,203.11 1,203.11 19.6K
11:06 1,202.37 1,202.37 1,202.37 1,202.37 63.3K
11:07 1,201.58 1,201.58 1,201.58 1,201.58 33.9K
11:08 1,202.64 1,202.64 1,202.64 1,202.64 30.3K
11:09 1,202.21 1,202.21 1,202.21 1,202.21 68.0K
11:10 1,202.25 1,202.25 1,202.25 1,202.25 227.5K
11:11 1,202.02 1,202.02 1,202.02 1,202.02 56.5K
11:12 1,201.82 1,201.82 1,201.82 1,201.82 14.7K
11:13 1,199.98 1,199.98 1,199.98 1,199.98 234.6K
11:14 1,199.77 1,199.77 1,199.77 1,199.77 59.9K
11:15 1,200.00 1,200.00 1,200.00 1,200.00 54.5K
11:16 1,198.42 1,198.42 1,198.42 1,198.42 279.2K
11:17 1,197.15 1,197.15 1,197.15 1,197.15 185.7K
11:18 1,198.81 1,198.81 1,198.81 1,198.81 44.5K
11:19 1,198.68 1,198.68 1,198.68 1,198.68 69.5K
11:20 1,199.41 1,199.41 1,199.41 1,199.41 118.6K
11:21 1,198.86 1,198.86 1,198.86 1,198.86 154.7K
11:22 1,198.84 1,198.84 1,198.84 1,198.84 27.7K
11:23 1,198.16 1,198.16 1,198.16 1,198.16 30.9K
11:24 1,198.05 1,198.05 1,198.05 1,198.05 39.9K
11:25 1,197.89 1,197.89 1,197.89 1,197.89 47.8K
11:26 1,198.76 1,198.76 1,198.76 1,198.76 63.3K
11:27 1,199.27 1,199.27 1,199.27 1,199.27 19.4K
11:28 1,199.24 1,199.24 1,199.24 1,199.24 33.9K
11:29 1,199.38 1,199.38 1,199.38 1,199.38 28.8K
11:30 1,198.87 1,198.87 1,198.87 1,198.87 29.6K
11:31 1,199.18 1,199.18 1,199.18 1,199.18 22.4K
11:32 1,199.47 1,199.47 1,199.47 1,199.47 17.8K
11:33 1,199.35 1,199.35 1,199.35 1,199.35 8.5K
11:34 1,199.66 1,199.66 1,199.66 1,199.66 18.6K
11:35 1,199.82 1,199.82 1,199.82 1,199.82 20.7K
11:36 1,200.10 1,200.10 1,200.10 1,200.10 28.1K
11:37 1,199.97 1,199.97 1,199.97 1,199.97 18.7K
11:38 1,199.77 1,199.77 1,199.77 1,199.77 17.8K
11:39 1,200.85 1,200.85 1,200.85 1,200.85 29.0K
11:40 1,200.01 1,200.01 1,200.01 1,200.01 16.6K
11:41 1,200.50 1,200.50 1,200.50 1,200.50 16.5K
11:42 1,200.50 1,200.50 1,200.50 1,200.50 34.1K
11:43 1,199.80 1,199.80 1,199.80 1,199.80 36.3K
11:44 1,200.16 1,200.16 1,200.16 1,200.16 21.5K
11:45 1,200.51 1,200.51 1,200.51 1,200.51 19.1K
11:46 1,200.72 1,200.72 1,200.72 1,200.72 19.0K
11:47 1,200.34 1,200.34 1,200.34 1,200.34 23.3K
11:48 1,199.96 1,199.96 1,199.96 1,199.96 19.5K
11:49 1,200.48 1,200.48 1,200.48 1,200.48 48.0K
11:50 1,199.57 1,199.57 1,199.57 1,199.57 39.4K
11:51 1,199.51 1,199.51 1,199.51 1,199.51 23.9K
11:52 1,199.42 1,199.42 1,199.42 1,199.42 9.6K
11:53 1,200.07 1,200.07 1,200.07 1,200.07 17.8K
11:54 1,199.56 1,199.56 1,199.56 1,199.56 16.9K
11:55 1,199.52 1,199.52 1,199.52 1,199.52 25.1K
11:56 1,199.60 1,199.60 1,199.60 1,199.60 17.8K
11:57 1,199.83 1,199.83 1,199.83 1,199.83 39.2K
11:58 1,199.80 1,199.80 1,199.80 1,199.80 42.0K
11:59 1,199.89 1,199.89 1,199.89 1,199.89 15.5K
12:00 1,199.50 1,199.50 1,199.50 1,199.50 39.8K
12:01 1,199.95 1,199.95 1,199.95 1,199.95 27.3K
12:02 1,198.78 1,198.78 1,198.78 1,198.78 40.2K
12:03 1,198.96 1,198.96 1,198.96 1,198.96 26.3K
12:04 1,199.04 1,199.04 1,199.04 1,199.04 17.1K
12:05 1,198.51 1,198.51 1,198.51 1,198.51 19.0K
12:06 1,199.20 1,199.20 1,199.20 1,199.20 11.6K
12:07 1,199.19 1,199.19 1,199.19 1,199.19 41.1K
12:08 1,198.87 1,198.87 1,198.87 1,198.87 19.1K
12:09 1,198.55 1,198.55 1,198.55 1,198.55 42.3K
12:10 1,198.89 1,198.89 1,198.89 1,198.89 68.7K
12:11 1,198.98 1,198.98 1,198.98 1,198.98 21.3K
12:12 1,199.17 1,199.17 1,199.17 1,199.17 10.1K
12:13 1,198.86 1,198.86 1,198.86 1,198.86 25.1K
12:14 1,198.67 1,198.67 1,198.67 1,198.67 57.0K
12:15 1,198.85 1,198.85 1,198.85 1,198.85 18.6K
12:16 1,198.69 1,198.69 1,198.69 1,198.69 16.6K
12:17 1,198.38 1,198.38 1,198.38 1,198.38 17.2K
12:18 1,198.54 1,198.54 1,198.54 1,198.54 28.7K
12:19 1,198.49 1,198.49 1,198.49 1,198.49 13.8K
12:20 1,198.54 1,198.54 1,198.54 1,198.54 89.4K
12:21 1,198.91 1,198.91 1,198.91 1,198.91 17.6K
12:22 1,199.21 1,199.21 1,199.21 1,199.21 13.9K
12:23 1,199.26 1,199.26 1,199.26 1,199.26 18.5K
12:24 1,198.84 1,198.84 1,198.84 1,198.84 11.0K
12:25 1,199.09 1,199.09 1,199.09 1,199.09 7.4K
12:26 1,199.13 1,199.13 1,199.13 1,199.13 7.4K
12:27 1,198.74 1,198.74 1,198.74 1,198.74 11.3K
12:28 1,198.21 1,198.21 1,198.21 1,198.21 35.6K
12:29 1,198.64 1,198.64 1,198.64 1,198.64 16.0K
12:30 1,198.24 1,198.24 1,198.24 1,198.24 15.8K
12:31 1,198.29 1,198.29 1,198.29 1,198.29 7.4K
12:32 1,198.36 1,198.36 1,198.36 1,198.36 19.0K
12:33 1,198.19 1,198.19 1,198.19 1,198.19 19.0K
12:34 1,197.68 1,197.68 1,197.68 1,197.68 27.5K
12:35 1,197.48 1,197.48 1,197.48 1,197.48 50.7K
12:36 1,197.79 1,197.79 1,197.79 1,197.79 10.6K
12:37 1,197.42 1,197.42 1,197.42 1,197.42 18.4K
12:38 1,196.68 1,196.68 1,196.68 1,196.68 22.7K
12:39 1,197.27 1,197.27 1,197.27 1,197.27 12.6K
12:40 1,196.95 1,196.95 1,196.95 1,196.95 15.9K
12:41 1,196.34 1,196.34 1,196.34 1,196.34 24.2K
12:42 1,196.38 1,196.38 1,196.38 1,196.38 11.4K
12:43 1,196.45 1,196.45 1,196.45 1,196.45 14.3K
12:44 1,197.00 1,197.00 1,197.00 1,197.00 7.6K
12:45 1,197.10 1,197.10 1,197.10 1,197.10 31.3K
12:46 1,196.95 1,196.95 1,196.95 1,196.95 19.6K
12:47 1,196.54 1,196.54 1,196.54 1,196.54 16.8K
12:48 1,196.38 1,196.38 1,196.38 1,196.38 26.5K
12:49 1,196.47 1,196.47 1,196.47 1,196.47 7.8K
12:50 1,196.43 1,196.43 1,196.43 1,196.43 26.6K
12:51 1,196.56 1,196.56 1,196.56 1,196.56 14.1K
12:52 1,196.40 1,196.40 1,196.40 1,196.40 7.6K
12:53 1,196.21 1,196.21 1,196.21 1,196.21 36.7K
12:54 1,195.55 1,195.55 1,195.55 1,195.55 22.1K
12:55 1,195.14 1,195.14 1,195.14 1,195.14 37.2K
12:56 1,195.14 1,195.14 1,195.14 1,195.14 15.8K
12:57 1,194.10 1,194.10 1,194.10 1,194.10 161.6K
12:58 1,194.58 1,194.58 1,194.58 1,194.58 20.7K
12:59 1,193.88 1,193.88 1,193.88 1,193.88 26.7K
13:00 1,193.87 1,193.87 1,193.87 1,193.87 49.3K
13:01 1,193.40 1,193.40 1,193.40 1,193.40 27.9K
13:02 1,194.16 1,194.16 1,194.16 1,194.16 23.0K
13:03 1,193.68 1,193.68 1,193.68 1,193.68 20.2K
13:04 1,193.76 1,193.76 1,193.76 1,193.76 15.6K
13:05 1,193.97 1,193.97 1,193.97 1,193.97 71.5K
13:06 1,194.03 1,194.03 1,194.03 1,194.03 32.9K
13:07 1,193.71 1,193.71 1,193.71 1,193.71 15.9K
13:08 1,194.22 1,194.22 1,194.22 1,194.22 14.4K
13:09 1,194.44 1,194.44 1,194.44 1,194.44 32.7K
13:10 1,194.14 1,194.14 1,194.14 1,194.14 32.2K
13:11 1,194.28 1,194.28 1,194.28 1,194.28 25.1K
13:12 1,194.21 1,194.21 1,194.21 1,194.21 11.7K
13:13 1,194.87 1,194.87 1,194.87 1,194.87 15.9K
13:14 1,194.70 1,194.70 1,194.70 1,194.70 36.8K
13:15 1,194.74 1,194.74 1,194.74 1,194.74 22.6K
13:16 1,195.64 1,195.64 1,195.64 1,195.64 29.4K
13:17 1,194.72 1,194.72 1,194.72 1,194.72 29.9K
13:18 1,195.01 1,195.01 1,195.01 1,195.01 17.7K
13:19 1,194.76 1,194.76 1,194.76 1,194.76 16.0K
13:20 1,194.72 1,194.72 1,194.72 1,194.72 20.2K
13:21 1,194.43 1,194.43 1,194.43 1,194.43 20.6K
13:22 1,193.98 1,193.98 1,193.98 1,193.98 19.9K
13:23 1,193.88 1,193.88 1,193.88 1,193.88 42.3K
13:24 1,193.70 1,193.70 1,193.70 1,193.70 29.2K
13:25 1,193.63 1,193.63 1,193.63 1,193.63 20.0K
13:26 1,193.38 1,193.38 1,193.38 1,193.38 19.7K
13:27 1,193.55 1,193.55 1,193.55 1,193.55 24.4K
13:28 1,193.51 1,193.51 1,193.51 1,193.51 32.4K
13:29 1,191.83 1,191.83 1,191.83 1,191.83 110.6K
13:30 1,191.72 1,191.72 1,191.72 1,191.72 51.0K
13:31 1,191.83 1,191.83 1,191.83 1,191.83 71.1K
13:32 1,191.67 1,191.67 1,191.67 1,191.67 33.7K
13:33 1,188.27 1,188.27 1,188.27 1,188.27 338.2K
13:34 1,188.12 1,188.12 1,188.12 1,188.12 150.7K
13:35 1,188.21 1,188.21 1,188.21 1,188.21 74.1K
13:36 1,187.19 1,187.19 1,187.19 1,187.19 108.4K
13:37 1,189.07 1,189.07 1,189.07 1,189.07 47.8K
13:38 1,188.99 1,188.99 1,188.99 1,188.99 56.0K
13:39 1,189.80 1,189.80 1,189.80 1,189.80 22.7K
13:40 1,189.63 1,189.63 1,189.63 1,189.63 80.2K
13:41 1,189.38 1,189.38 1,189.38 1,189.38 82.2K
13:42 1,189.68 1,189.68 1,189.68 1,189.68 29.2K
13:43 1,190.26 1,190.26 1,190.26 1,190.26 54.4K
13:44 1,190.97 1,190.97 1,190.97 1,190.97 32.2K
13:45 1,191.05 1,191.05 1,191.05 1,191.05 20.4K
13:46 1,191.08 1,191.08 1,191.08 1,191.08 28.4K
13:47 1,191.45 1,191.45 1,191.45 1,191.45 33.6K
13:48 1,192.78 1,192.78 1,192.78 1,192.78 50.2K
13:49 1,192.96 1,192.96 1,192.96 1,192.96 29.3K
13:50 1,193.45 1,193.45 1,193.45 1,193.45 21.8K
13:51 1,192.69 1,192.69 1,192.69 1,192.69 24.8K
13:52 1,191.43 1,191.43 1,191.43 1,191.43 47.8K
13:53 1,193.05 1,193.05 1,193.05 1,193.05 32.2K
13:54 1,193.14 1,193.14 1,193.14 1,193.14 25.1K
13:55 1,194.99 1,194.99 1,194.99 1,194.99 75.3K
13:56 1,194.88 1,194.88 1,194.88 1,194.88 28.7K
13:57 1,195.96 1,195.96 1,195.96 1,195.96 35.8K
13:58 1,196.36 1,196.36 1,196.36 1,196.36 26.7K
13:59 1,196.73 1,196.73 1,196.73 1,196.73 26.3K
14:00 1,196.16 1,196.16 1,196.16 1,196.16 57.3K
14:01 1,196.24 1,196.24 1,196.24 1,196.24 21.5K
14:02 1,195.37 1,195.37 1,195.37 1,195.37 21.1K
14:03 1,194.78 1,194.78 1,194.78 1,194.78 40.6K
14:04 1,193.42 1,193.42 1,193.42 1,193.42 107.8K
14:05 1,192.79 1,192.79 1,192.79 1,192.79 66.7K
14:06 1,193.19 1,193.19 1,193.19 1,193.19 28.5K
14:07 1,193.88 1,193.88 1,193.88 1,193.88 25.9K
14:08 1,193.98 1,193.98 1,193.98 1,193.98 25.9K
14:09 1,192.54 1,192.54 1,192.54 1,192.54 26.1K
14:10 1,191.14 1,191.14 1,191.14 1,191.14 79.6K
14:11 1,190.96 1,190.96 1,190.96 1,190.96 62.3K
14:12 1,190.90 1,190.90 1,190.90 1,190.90 38.9K
14:13 1,191.04 1,191.04 1,191.04 1,191.04 22.2K
14:14 1,191.90 1,191.90 1,191.90 1,191.90 24.7K
14:15 1,191.08 1,191.08 1,191.08 1,191.08 35.9K
14:16 1,191.45 1,191.45 1,191.45 1,191.45 18.7K
14:17 1,191.83 1,191.83 1,191.83 1,191.83 23.2K
14:18 1,191.55 1,191.55 1,191.55 1,191.55 36.6K
14:19 1,191.94 1,191.94 1,191.94 1,191.94 25.0K
14:20 1,192.17 1,192.17 1,192.17 1,192.17 33.8K
14:21 1,192.03 1,192.03 1,192.03 1,192.03 23.0K
14:22 1,192.67 1,192.67 1,192.67 1,192.67 36.9K
14:23 1,192.54 1,192.54 1,192.54 1,192.54 12.4K
14:24 1,192.65 1,192.65 1,192.65 1,192.65 12.3K
14:25 1,193.63 1,193.63 1,193.63 1,193.63 19.0K
14:26 1,193.38 1,193.38 1,193.38 1,193.38 58.7K
14:27 1,192.98 1,192.98 1,192.98 1,192.98 14.7K
14:28 1,193.18 1,193.18 1,193.18 1,193.18 26.7K
14:29 1,193.28 1,193.28 1,193.28 1,193.28 11.7K
14:30 1,192.49 1,192.49 1,192.49 1,192.49 43.2K
14:31 1,192.48 1,192.48 1,192.48 1,192.48 18.7K
14:32 1,191.20 1,191.20 1,191.20 1,191.20 72.1K
14:33 1,191.96 1,191.96 1,191.96 1,191.96 38.5K
14:34 1,192.03 1,192.03 1,192.03 1,192.03 27.6K
14:35 1,193.21 1,193.21 1,193.21 1,193.21 25.6K
14:36 1,192.02 1,192.02 1,192.02 1,192.02 35.0K
14:37 1,191.39 1,191.39 1,191.39 1,191.39 29.3K
14:38 1,191.87 1,191.87 1,191.87 1,191.87 26.6K
14:39 1,192.04 1,192.04 1,192.04 1,192.04 55.4K
14:40 1,191.54 1,191.54 1,191.54 1,191.54 24.2K
14:41 1,192.57 1,192.57 1,192.57 1,192.57 15.9K
14:42 1,191.50 1,191.50 1,191.50 1,191.50 65.5K
14:43 1,190.54 1,190.54 1,190.54 1,190.54 47.0K
14:44 1,189.62 1,189.62 1,189.62 1,189.62 26.7K
14:45 1,189.72 1,189.72 1,189.72 1,189.72 51.2K
14:46 1,189.49 1,189.49 1,189.49 1,189.49 32.9K
14:47 1,188.56 1,188.56 1,188.56 1,188.56 79.1K
14:48 1,186.42 1,186.42 1,186.42 1,186.42 173.4K
14:49 1,187.95 1,187.95 1,187.95 1,187.95 40.5K
14:50 1,187.60 1,187.60 1,187.60 1,187.60 45.3K
14:51 1,188.61 1,188.61 1,188.61 1,188.61 21.5K
14:52 1,187.93 1,187.93 1,187.93 1,187.93 41.7K
14:53 1,187.84 1,187.84 1,187.84 1,187.84 50.6K
14:54 1,188.15 1,188.15 1,188.15 1,188.15 75.6K
14:55 1,187.47 1,187.47 1,187.47 1,187.47 43.8K
14:56 1,186.81 1,186.81 1,186.81 1,186.81 43.8K
14:57 1,186.52 1,186.52 1,186.52 1,186.52 60.7K
14:58 1,187.38 1,187.38 1,187.38 1,187.38 25.6K
14:59 1,186.54 1,186.54 1,186.54 1,186.54 31.9K
15:00 1,186.54 1,186.54 1,186.54 1,186.54 38.6K
15:01 1,187.53 1,187.53 1,187.53 1,187.53 39.8K
15:02 1,186.68 1,186.68 1,186.68 1,186.68 25.3K
15:03 1,187.46 1,187.46 1,187.46 1,187.46 26.9K
15:04 1,187.06 1,187.06 1,187.06 1,187.06 27.2K
15:05 1,186.86 1,186.86 1,186.86 1,186.86 18.3K
15:06 1,187.44 1,187.44 1,187.44 1,187.44 51.0K
15:07 1,187.04 1,187.04 1,187.04 1,187.04 35.3K
15:08 1,183.95 1,183.95 1,183.95 1,183.95 368.8K
15:09 1,185.07 1,185.07 1,185.07 1,185.07 109.0K
15:10 1,184.92 1,184.92 1,184.92 1,184.92 69.8K
15:11 1,184.32 1,184.32 1,184.32 1,184.32 131.0K
15:12 1,183.94 1,183.94 1,183.94 1,183.94 88.4K
15:13 1,185.55 1,185.55 1,185.55 1,185.55 42.1K
15:14 1,186.54 1,186.54 1,186.54 1,186.54 59.4K
15:15 1,186.33 1,186.33 1,186.33 1,186.33 45.0K
15:16 1,186.59 1,186.59 1,186.59 1,186.59 32.6K
15:17 1,185.81 1,185.81 1,185.81 1,185.81 51.2K
15:18 1,186.60 1,186.60 1,186.60 1,186.60 53.8K
15:19 1,185.94 1,185.94 1,185.94 1,185.94 38.3K
15:20 1,186.71 1,186.71 1,186.71 1,186.71 28.6K
15:21 1,186.65 1,186.65 1,186.65 1,186.65 40.5K
15:22 1,186.80 1,186.80 1,186.80 1,186.80 17.2K
15:23 1,186.69 1,186.69 1,186.69 1,186.69 23.2K
15:24 1,185.59 1,185.59 1,185.59 1,185.59 34.4K
15:25 1,184.83 1,184.83 1,184.83 1,184.83 27.4K
15:26 1,184.34 1,184.34 1,184.34 1,184.34 56.7K
15:27 1,185.72 1,185.72 1,185.72 1,185.72 23.0K
15:28 1,185.18 1,185.18 1,185.18 1,185.18 58.3K
15:29 1,185.64 1,185.64 1,185.64 1,185.64 67.1K
15:30 1,189.16 1,189.16 1,189.16 1,189.16 121.1K
15:31 1,188.06 1,188.06 1,188.06 1,188.06 151.2K
15:32 1,190.61 1,190.61 1,190.61 1,190.61 119.1K
15:33 1,192.53 1,192.53 1,192.53 1,192.53 76.3K
15:34 1,193.44 1,193.44 1,193.44 1,193.44 102.8K
15:35 1,191.86 1,191.86 1,191.86 1,191.86 217.5K
15:36 1,191.95 1,191.95 1,191.95 1,191.95 75.8K
15:37 1,191.21 1,191.21 1,191.21 1,191.21 41.3K
15:38 1,191.13 1,191.13 1,191.13 1,191.13 29.9K
15:39 1,189.28 1,189.28 1,189.28 1,189.28 84.6K
15:40 1,189.16 1,189.16 1,189.16 1,189.16 73.3K
15:41 1,189.44 1,189.44 1,189.44 1,189.44 40.1K
15:42 1,190.26 1,190.26 1,190.26 1,190.26 29.2K
15:43 1,190.30 1,190.30 1,190.30 1,190.30 33.0K
15:44 1,191.58 1,191.58 1,191.58 1,191.58 63.2K
15:45 1,192.14 1,192.14 1,192.14 1,192.14 48.2K
15:46 1,193.00 1,193.00 1,193.00 1,193.00 95.0K
15:47 1,192.20 1,192.20 1,192.20 1,192.20 50.7K
15:48 1,192.01 1,192.01 1,192.01 1,192.01 46.5K
15:49 1,191.98 1,191.98 1,191.98 1,191.98 40.1K
15:50 1,191.06 1,191.06 1,191.06 1,191.06 55.7K
15:51 1,190.32 1,190.32 1,190.32 1,190.32 97.2K
15:52 1,191.25 1,191.25 1,191.25 1,191.25 45.6K
15:53 1,190.59 1,190.59 1,190.59 1,190.59 46.5K
15:54 1,189.69 1,189.69 1,189.69 1,189.69 50.9K
15:55 1,189.32 1,189.32 1,189.32 1,189.32 31.3K
15:56 1,188.97 1,188.97 1,188.97 1,188.97 71.1K
15:57 1,188.88 1,188.88 1,188.88 1,188.88 39.8K
15:58 1,188.76 1,188.76 1,188.76 1,188.76 41.5K
15:59 1,188.29 1,188.29 1,188.29 1,188.29 41.8K
16:00 1,187.71 1,187.71 1,187.71 1,187.71 55.5K
16:01 1,188.37 1,188.37 1,188.37 1,188.37 35.3K
16:02 1,189.51 1,189.51 1,189.51 1,189.51 75.9K
16:03 1,190.14 1,190.14 1,190.14 1,190.14 31.8K
16:04 1,189.89 1,189.89 1,189.89 1,189.89 73.1K
16:05 1,190.65 1,190.65 1,190.65 1,190.65 22.7K
16:06 1,190.98 1,190.98 1,190.98 1,190.98 54.9K
16:07 1,191.23 1,191.23 1,191.23 1,191.23 28.8K
16:08 1,191.76 1,191.76 1,191.76 1,191.76 48.6K
16:09 1,191.53 1,191.53 1,191.53 1,191.53 40.2K
16:10 1,191.03 1,191.03 1,191.03 1,191.03 62.4K
16:11 1,191.88 1,191.88 1,191.88 1,191.88 49.5K
16:12 1,191.61 1,191.61 1,191.61 1,191.61 40.5K
16:13 1,191.54 1,191.54 1,191.54 1,191.54 34.1K
16:14 1,190.91 1,190.91 1,190.91 1,190.91 36.0K
16:15 1,190.89 1,190.89 1,190.89 1,190.89 29.6K
16:16 1,191.21 1,191.21 1,191.21 1,191.21 38.0K
16:17 1,190.22 1,190.22 1,190.22 1,190.22 45.2K
16:18 1,189.96 1,189.96 1,189.96 1,189.96 57.3K
16:19 1,189.69 1,189.69 1,189.69 1,189.69 19.1K
16:20 1,189.92 1,189.92 1,189.92 1,189.92 90.3K
16:21 1,190.24 1,190.24 1,190.24 1,190.24 17.0K
16:22 1,190.29 1,190.29 1,190.29 1,190.29 23.7K
16:23 1,190.63 1,190.63 1,190.63 1,190.63 20.6K
16:24 1,188.08 1,188.08 1,188.08 1,188.08 66.4K
16:25 1,188.13 1,188.13 1,188.13 1,188.13 58.1K
16:26 1,188.10 1,188.10 1,188.10 1,188.10 36.7K
16:27 1,187.41 1,187.41 1,187.41 1,187.41 29.3K
16:28 1,186.50 1,186.50 1,186.50 1,186.50 46.4K
16:29 1,186.27 1,186.27 1,186.27 1,186.27 56.9K
16:30 1,186.15 1,186.15 1,186.15 1,186.15 49.7K
16:31 1,185.70 1,185.70 1,185.70 1,185.70 89.2K
16:32 1,186.14 1,186.14 1,186.14 1,186.14 48.2K
16:33 1,186.62 1,186.62 1,186.62 1,186.62 24.3K
16:34 1,186.82 1,186.82 1,186.82 1,186.82 61.6K
16:35 1,186.58 1,186.58 1,186.58 1,186.58 58.4K
16:36 1,186.63 1,186.63 1,186.63 1,186.63 55.4K
16:37 1,186.54 1,186.54 1,186.54 1,186.54 33.1K
16:38 1,186.99 1,186.99 1,186.99 1,186.99 37.7K
16:39 1,186.53 1,186.53 1,186.53 1,186.53 67.7K
16:40 1,186.91 1,186.91 1,186.91 1,186.91 53.7K
16:41 1,187.28 1,187.28 1,187.28 1,187.28 59.1K
16:42 1,187.55 1,187.55 1,187.55 1,187.55 35.4K
16:43 1,186.89 1,186.89 1,186.89 1,186.89 43.7K
16:44 1,187.18 1,187.18 1,187.18 1,187.18 47.7K
16:45 1,186.99 1,186.99 1,186.99 1,186.99 56.2K
16:46 1,186.93 1,186.93 1,186.93 1,186.93 37.2K
16:47 1,186.34 1,186.34 1,186.34 1,186.34 87.5K
16:48 1,185.98 1,185.98 1,185.98 1,185.98 39.2K
16:49 1,185.66 1,185.66 1,185.66 1,185.66 114.0K
16:50 1,185.60 1,185.60 1,185.60 1,185.60 42.4K
16:51 1,185.58 1,185.58 1,185.58 1,185.58 56.8K
16:52 1,185.38 1,185.38 1,185.38 1,185.38 41.4K
16:53 1,185.06 1,185.06 1,185.06 1,185.06 64.6K
16:54 1,184.50 1,184.50 1,184.50 1,184.50 68.5K
16:55 1,184.29 1,184.29 1,184.29 1,184.29 63.9K
16:59 1,181.17 1,181.17 1,181.17 1,181.17 12,956.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし