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 1,188.34 1,188.34 1,188.34 1,188.34 1,181.5K
09:02 1,184.76 1,184.76 1,184.76 1,184.76 139.9K
09:03 1,185.35 1,185.35 1,185.35 1,185.35 82.8K
09:04 1,184.14 1,184.14 1,184.14 1,184.14 54.6K
09:05 1,187.09 1,187.09 1,187.09 1,187.09 57.1K
09:06 1,186.04 1,186.04 1,186.04 1,186.04 104.2K
09:07 1,188.99 1,188.99 1,188.99 1,188.99 45.6K
09:08 1,189.65 1,189.65 1,189.65 1,189.65 48.8K
09:09 1,190.55 1,190.55 1,190.55 1,190.55 58.2K
09:10 1,190.84 1,190.84 1,190.84 1,190.84 49.1K
09:11 1,190.28 1,190.28 1,190.28 1,190.28 59.9K
09:12 1,189.85 1,189.85 1,189.85 1,189.85 47.1K
09:13 1,189.86 1,189.86 1,189.86 1,189.86 45.9K
09:14 1,190.59 1,190.59 1,190.59 1,190.59 30.3K
09:15 1,188.23 1,188.23 1,188.23 1,188.23 96.7K
09:16 1,188.41 1,188.41 1,188.41 1,188.41 39.9K
09:17 1,187.43 1,187.43 1,187.43 1,187.43 40.3K
09:18 1,187.38 1,187.38 1,187.38 1,187.38 33.5K
09:19 1,186.31 1,186.31 1,186.31 1,186.31 38.5K
09:20 1,186.50 1,186.50 1,186.50 1,186.50 58.4K
09:21 1,186.33 1,186.33 1,186.33 1,186.33 43.1K
09:22 1,186.60 1,186.60 1,186.60 1,186.60 55.3K
09:23 1,186.46 1,186.46 1,186.46 1,186.46 78.0K
09:24 1,185.86 1,185.86 1,185.86 1,185.86 53.7K
09:25 1,186.10 1,186.10 1,186.10 1,186.10 56.2K
09:26 1,185.81 1,185.81 1,185.81 1,185.81 40.9K
09:27 1,185.26 1,185.26 1,185.26 1,185.26 26.9K
09:28 1,185.31 1,185.31 1,185.31 1,185.31 60.5K
09:29 1,185.73 1,185.73 1,185.73 1,185.73 19.6K
09:30 1,186.13 1,186.13 1,186.13 1,186.13 27.6K
09:31 1,185.60 1,185.60 1,185.60 1,185.60 33.3K
09:32 1,185.93 1,185.93 1,185.93 1,185.93 44.5K
09:33 1,186.74 1,186.74 1,186.74 1,186.74 35.3K
09:34 1,186.02 1,186.02 1,186.02 1,186.02 30.7K
09:35 1,184.60 1,184.60 1,184.60 1,184.60 34.5K
09:36 1,184.05 1,184.05 1,184.05 1,184.05 51.2K
09:37 1,183.35 1,183.35 1,183.35 1,183.35 76.8K
09:38 1,184.30 1,184.30 1,184.30 1,184.30 37.4K
09:39 1,184.17 1,184.17 1,184.17 1,184.17 36.2K
09:40 1,183.90 1,183.90 1,183.90 1,183.90 26.5K
09:41 1,184.67 1,184.67 1,184.67 1,184.67 38.3K
09:42 1,184.81 1,184.81 1,184.81 1,184.81 11.1K
09:43 1,185.56 1,185.56 1,185.56 1,185.56 29.3K
09:44 1,186.19 1,186.19 1,186.19 1,186.19 16.9K
09:45 1,185.53 1,185.53 1,185.53 1,185.53 37.4K
09:46 1,185.00 1,185.00 1,185.00 1,185.00 29.1K
09:47 1,185.08 1,185.08 1,185.08 1,185.08 33.6K
09:48 1,184.78 1,184.78 1,184.78 1,184.78 35.9K
09:49 1,184.65 1,184.65 1,184.65 1,184.65 35.9K
09:50 1,184.37 1,184.37 1,184.37 1,184.37 36.9K
09:51 1,184.38 1,184.38 1,184.38 1,184.38 70.7K
09:52 1,184.84 1,184.84 1,184.84 1,184.84 23.1K
09:53 1,185.26 1,185.26 1,185.26 1,185.26 22.5K
09:54 1,185.67 1,185.67 1,185.67 1,185.67 25.9K
09:55 1,185.94 1,185.94 1,185.94 1,185.94 36.0K
09:56 1,186.15 1,186.15 1,186.15 1,186.15 17.1K
09:57 1,186.14 1,186.14 1,186.14 1,186.14 28.2K
09:58 1,186.27 1,186.27 1,186.27 1,186.27 29.6K
09:59 1,186.45 1,186.45 1,186.45 1,186.45 65.2K
10:00 1,186.55 1,186.55 1,186.55 1,186.55 44.0K
10:01 1,187.78 1,187.78 1,187.78 1,187.78 83.7K
10:02 1,187.73 1,187.73 1,187.73 1,187.73 61.8K
10:03 1,187.93 1,187.93 1,187.93 1,187.93 24.8K
10:04 1,187.91 1,187.91 1,187.91 1,187.91 26.3K
10:05 1,188.42 1,188.42 1,188.42 1,188.42 21.8K
10:06 1,188.65 1,188.65 1,188.65 1,188.65 28.0K
10:07 1,188.56 1,188.56 1,188.56 1,188.56 27.8K
10:08 1,188.37 1,188.37 1,188.37 1,188.37 56.0K
10:09 1,188.21 1,188.21 1,188.21 1,188.21 29.6K
10:10 1,188.07 1,188.07 1,188.07 1,188.07 24.0K
10:11 1,188.42 1,188.42 1,188.42 1,188.42 32.1K
10:12 1,188.64 1,188.64 1,188.64 1,188.64 35.9K
10:13 1,188.60 1,188.60 1,188.60 1,188.60 34.9K
10:14 1,188.70 1,188.70 1,188.70 1,188.70 47.3K
10:15 1,189.44 1,189.44 1,189.44 1,189.44 191.0K
10:16 1,189.68 1,189.68 1,189.68 1,189.68 35.7K
10:17 1,189.49 1,189.49 1,189.49 1,189.49 53.7K
10:18 1,189.62 1,189.62 1,189.62 1,189.62 30.7K
10:19 1,190.13 1,190.13 1,190.13 1,190.13 51.1K
10:20 1,190.36 1,190.36 1,190.36 1,190.36 30.0K
10:21 1,190.53 1,190.53 1,190.53 1,190.53 29.6K
10:22 1,191.06 1,191.06 1,191.06 1,191.06 80.0K
10:23 1,191.31 1,191.31 1,191.31 1,191.31 45.4K
10:24 1,191.87 1,191.87 1,191.87 1,191.87 26.1K
10:25 1,192.15 1,192.15 1,192.15 1,192.15 87.3K
10:26 1,192.44 1,192.44 1,192.44 1,192.44 23.3K
10:27 1,192.00 1,192.00 1,192.00 1,192.00 46.1K
10:28 1,191.90 1,191.90 1,191.90 1,191.90 34.6K
10:29 1,191.76 1,191.76 1,191.76 1,191.76 32.4K
10:30 1,192.79 1,192.79 1,192.79 1,192.79 21.8K
10:31 1,192.95 1,192.95 1,192.95 1,192.95 34.8K
10:32 1,192.62 1,192.62 1,192.62 1,192.62 45.5K
10:33 1,193.03 1,193.03 1,193.03 1,193.03 45.5K
10:34 1,193.08 1,193.08 1,193.08 1,193.08 41.7K
10:35 1,192.26 1,192.26 1,192.26 1,192.26 76.0K
10:36 1,192.18 1,192.18 1,192.18 1,192.18 38.8K
10:37 1,191.88 1,191.88 1,191.88 1,191.88 37.9K
10:38 1,192.50 1,192.50 1,192.50 1,192.50 19.1K
10:39 1,192.90 1,192.90 1,192.90 1,192.90 26.0K
10:40 1,192.38 1,192.38 1,192.38 1,192.38 21.2K
10:41 1,192.68 1,192.68 1,192.68 1,192.68 38.8K
10:42 1,192.66 1,192.66 1,192.66 1,192.66 45.4K
10:43 1,192.41 1,192.41 1,192.41 1,192.41 11.1K
10:44 1,192.08 1,192.08 1,192.08 1,192.08 19.4K
10:45 1,192.10 1,192.10 1,192.10 1,192.10 23.9K
10:46 1,192.30 1,192.30 1,192.30 1,192.30 20.4K
10:47 1,192.50 1,192.50 1,192.50 1,192.50 11.8K
10:48 1,192.68 1,192.68 1,192.68 1,192.68 21.8K
10:49 1,193.34 1,193.34 1,193.34 1,193.34 55.2K
10:50 1,193.31 1,193.31 1,193.31 1,193.31 42.3K
10:51 1,193.25 1,193.25 1,193.25 1,193.25 47.5K
10:52 1,194.83 1,194.83 1,194.83 1,194.83 46.9K
10:53 1,195.05 1,195.05 1,195.05 1,195.05 45.2K
10:54 1,194.65 1,194.65 1,194.65 1,194.65 43.8K
10:55 1,194.59 1,194.59 1,194.59 1,194.59 23.0K
10:56 1,194.31 1,194.31 1,194.31 1,194.31 26.4K
10:57 1,194.28 1,194.28 1,194.28 1,194.28 27.9K
10:58 1,194.33 1,194.33 1,194.33 1,194.33 16.6K
10:59 1,195.18 1,195.18 1,195.18 1,195.18 20.4K
11:00 1,195.12 1,195.12 1,195.12 1,195.12 20.3K
11:01 1,196.27 1,196.27 1,196.27 1,196.27 31.5K
11:02 1,196.47 1,196.47 1,196.47 1,196.47 44.3K
11:03 1,196.11 1,196.11 1,196.11 1,196.11 25.5K
11:04 1,196.92 1,196.92 1,196.92 1,196.92 71.6K
11:05 1,197.31 1,197.31 1,197.31 1,197.31 48.2K
11:06 1,196.97 1,196.97 1,196.97 1,196.97 41.3K
11:07 1,197.17 1,197.17 1,197.17 1,197.17 56.3K
11:08 1,197.06 1,197.06 1,197.06 1,197.06 37.0K
11:09 1,196.11 1,196.11 1,196.11 1,196.11 52.0K
11:10 1,196.50 1,196.50 1,196.50 1,196.50 36.8K
11:11 1,196.47 1,196.47 1,196.47 1,196.47 31.7K
11:12 1,196.80 1,196.80 1,196.80 1,196.80 24.1K
11:13 1,196.68 1,196.68 1,196.68 1,196.68 37.3K
11:14 1,197.50 1,197.50 1,197.50 1,197.50 29.3K
11:15 1,197.11 1,197.11 1,197.11 1,197.11 24.0K
11:16 1,196.43 1,196.43 1,196.43 1,196.43 16.1K
11:17 1,197.47 1,197.47 1,197.47 1,197.47 34.7K
11:18 1,199.35 1,199.35 1,199.35 1,199.35 49.4K
11:19 1,198.42 1,198.42 1,198.42 1,198.42 35.8K
11:20 1,198.15 1,198.15 1,198.15 1,198.15 63.2K
11:21 1,198.08 1,198.08 1,198.08 1,198.08 40.0K
11:22 1,197.67 1,197.67 1,197.67 1,197.67 72.0K
11:23 1,198.65 1,198.65 1,198.65 1,198.65 24.3K
11:24 1,198.81 1,198.81 1,198.81 1,198.81 102.4K
11:25 1,198.31 1,198.31 1,198.31 1,198.31 45.5K
11:26 1,198.75 1,198.75 1,198.75 1,198.75 20.1K
11:27 1,198.67 1,198.67 1,198.67 1,198.67 28.9K
11:28 1,198.03 1,198.03 1,198.03 1,198.03 28.6K
11:29 1,198.63 1,198.63 1,198.63 1,198.63 28.1K
11:30 1,198.32 1,198.32 1,198.32 1,198.32 75.1K
11:31 1,198.19 1,198.19 1,198.19 1,198.19 61.1K
11:32 1,198.74 1,198.74 1,198.74 1,198.74 27.0K
11:33 1,199.00 1,199.00 1,199.00 1,199.00 21.2K
11:34 1,198.89 1,198.89 1,198.89 1,198.89 29.7K
11:35 1,198.52 1,198.52 1,198.52 1,198.52 18.5K
11:36 1,198.42 1,198.42 1,198.42 1,198.42 15.9K
11:37 1,198.53 1,198.53 1,198.53 1,198.53 11.7K
11:38 1,198.27 1,198.27 1,198.27 1,198.27 24.6K
11:39 1,197.73 1,197.73 1,197.73 1,197.73 19.2K
11:40 1,196.91 1,196.91 1,196.91 1,196.91 56.7K
11:41 1,196.84 1,196.84 1,196.84 1,196.84 47.3K
11:42 1,197.45 1,197.45 1,197.45 1,197.45 24.4K
11:43 1,197.65 1,197.65 1,197.65 1,197.65 26.2K
11:44 1,197.88 1,197.88 1,197.88 1,197.88 44.0K
11:45 1,197.98 1,197.98 1,197.98 1,197.98 21.3K
11:46 1,197.93 1,197.93 1,197.93 1,197.93 38.6K
11:47 1,197.59 1,197.59 1,197.59 1,197.59 106.4K
11:48 1,197.68 1,197.68 1,197.68 1,197.68 24.9K
11:49 1,197.18 1,197.18 1,197.18 1,197.18 19.8K
11:50 1,196.47 1,196.47 1,196.47 1,196.47 17.2K
11:51 1,196.10 1,196.10 1,196.10 1,196.10 23.6K
11:52 1,196.45 1,196.45 1,196.45 1,196.45 26.2K
11:53 1,196.68 1,196.68 1,196.68 1,196.68 22.3K
11:54 1,196.43 1,196.43 1,196.43 1,196.43 44.7K
11:55 1,196.84 1,196.84 1,196.84 1,196.84 17.8K
11:56 1,197.61 1,197.61 1,197.61 1,197.61 90.7K
11:57 1,198.22 1,198.22 1,198.22 1,198.22 11.0K
11:58 1,198.58 1,198.58 1,198.58 1,198.58 33.8K
11:59 1,199.16 1,199.16 1,199.16 1,199.16 12.4K
12:00 1,199.64 1,199.64 1,199.64 1,199.64 83.8K
12:01 1,200.82 1,200.82 1,200.82 1,200.82 42.2K
12:02 1,200.73 1,200.73 1,200.73 1,200.73 46.9K
12:03 1,202.06 1,202.06 1,202.06 1,202.06 34.9K
12:04 1,202.22 1,202.22 1,202.22 1,202.22 46.8K
12:05 1,202.51 1,202.51 1,202.51 1,202.51 118.4K
12:06 1,202.10 1,202.10 1,202.10 1,202.10 41.3K
12:07 1,202.33 1,202.33 1,202.33 1,202.33 68.7K
12:08 1,201.16 1,201.16 1,201.16 1,201.16 73.2K
12:09 1,201.23 1,201.23 1,201.23 1,201.23 12.6K
12:10 1,200.37 1,200.37 1,200.37 1,200.37 25.6K
12:11 1,201.18 1,201.18 1,201.18 1,201.18 39.5K
12:12 1,201.76 1,201.76 1,201.76 1,201.76 18.4K
12:13 1,202.29 1,202.29 1,202.29 1,202.29 32.4K
12:14 1,201.32 1,201.32 1,201.32 1,201.32 54.4K
12:15 1,201.80 1,201.80 1,201.80 1,201.80 14.3K
12:16 1,201.58 1,201.58 1,201.58 1,201.58 17.1K
12:17 1,201.78 1,201.78 1,201.78 1,201.78 16.4K
12:18 1,201.87 1,201.87 1,201.87 1,201.87 25.9K
12:19 1,201.80 1,201.80 1,201.80 1,201.80 34.7K
12:20 1,201.85 1,201.85 1,201.85 1,201.85 16.2K
12:21 1,201.53 1,201.53 1,201.53 1,201.53 48.0K
12:22 1,201.47 1,201.47 1,201.47 1,201.47 35.4K
12:23 1,201.51 1,201.51 1,201.51 1,201.51 28.4K
12:24 1,201.95 1,201.95 1,201.95 1,201.95 17.1K
12:25 1,202.73 1,202.73 1,202.73 1,202.73 46.5K
12:26 1,209.44 1,209.44 1,209.44 1,209.44 821.8K
12:27 1,212.96 1,212.96 1,212.96 1,212.96 350.4K
12:28 1,213.35 1,213.35 1,213.35 1,213.35 462.6K
12:29 1,209.94 1,209.94 1,209.94 1,209.94 269.1K
12:30 1,209.29 1,209.29 1,209.29 1,209.29 318.4K
12:31 1,214.99 1,214.99 1,214.99 1,214.99 171.0K
12:32 1,216.83 1,216.83 1,216.83 1,216.83 109.5K
12:33 1,217.26 1,217.26 1,217.26 1,217.26 99.7K
12:34 1,216.61 1,216.61 1,216.61 1,216.61 103.1K
12:35 1,219.58 1,219.58 1,219.58 1,219.58 172.6K
12:36 1,220.43 1,220.43 1,220.43 1,220.43 122.3K
12:37 1,223.66 1,223.66 1,223.66 1,223.66 168.1K
12:38 1,223.71 1,223.71 1,223.71 1,223.71 154.8K
12:39 1,224.92 1,224.92 1,224.92 1,224.92 189.1K
12:40 1,227.35 1,227.35 1,227.35 1,227.35 197.5K
12:41 1,227.41 1,227.41 1,227.41 1,227.41 10.5K
12:42 1,227.80 1,227.80 1,227.80 1,227.80 6.4K
12:43 1,228.67 1,228.67 1,228.67 1,228.67 409.7K
12:44 1,228.95 1,228.95 1,228.95 1,228.95 215.4K
12:45 1,233.53 1,233.53 1,233.53 1,233.53 163.6K
12:46 1,236.97 1,236.97 1,236.97 1,236.97 341.1K
12:47 1,237.09 1,237.09 1,237.09 1,237.09 148.5K
12:48 1,234.67 1,234.67 1,234.67 1,234.67 232.2K
12:49 1,231.10 1,231.10 1,231.10 1,231.10 164.2K
12:50 1,230.04 1,230.04 1,230.04 1,230.04 244.2K
12:51 1,233.41 1,233.41 1,233.41 1,233.41 135.0K
12:52 1,230.13 1,230.13 1,230.13 1,230.13 151.8K
12:53 1,230.26 1,230.26 1,230.26 1,230.26 108.2K
12:54 1,230.83 1,230.83 1,230.83 1,230.83 88.9K
12:55 1,230.38 1,230.38 1,230.38 1,230.38 73.8K
12:56 1,231.00 1,231.00 1,231.00 1,231.00 80.8K
12:57 1,231.33 1,231.33 1,231.33 1,231.33 64.0K
12:58 1,231.30 1,231.30 1,231.30 1,231.30 58.4K
12:59 1,231.11 1,231.11 1,231.11 1,231.11 64.1K
13:00 1,232.89 1,232.89 1,232.89 1,232.89 213.2K
13:01 1,233.42 1,233.42 1,233.42 1,233.42 121.9K
13:02 1,233.47 1,233.47 1,233.47 1,233.47 97.8K
13:03 1,231.82 1,231.82 1,231.82 1,231.82 135.9K
13:04 1,234.11 1,234.11 1,234.11 1,234.11 70.5K
13:05 1,233.90 1,233.90 1,233.90 1,233.90 59.2K
13:06 1,236.70 1,236.70 1,236.70 1,236.70 121.5K
13:07 1,235.79 1,235.79 1,235.79 1,235.79 179.8K
13:08 1,237.11 1,237.11 1,237.11 1,237.11 65.7K
13:09 1,237.86 1,237.86 1,237.86 1,237.86 54.8K
13:10 1,238.15 1,238.15 1,238.15 1,238.15 147.6K
13:11 1,238.23 1,238.23 1,238.23 1,238.23 95.8K
13:12 1,238.84 1,238.84 1,238.84 1,238.84 79.4K
13:13 1,238.38 1,238.38 1,238.38 1,238.38 130.0K
13:14 1,237.00 1,237.00 1,237.00 1,237.00 82.2K
13:15 1,236.96 1,236.96 1,236.96 1,236.96 56.4K
13:16 1,236.69 1,236.69 1,236.69 1,236.69 87.8K
13:17 1,237.95 1,237.95 1,237.95 1,237.95 75.7K
13:18 1,238.11 1,238.11 1,238.11 1,238.11 63.9K
13:19 1,240.60 1,240.60 1,240.60 1,240.60 132.5K
13:20 1,241.68 1,241.68 1,241.68 1,241.68 102.4K
13:21 1,240.59 1,240.59 1,240.59 1,240.59 86.3K
13:22 1,242.19 1,242.19 1,242.19 1,242.19 190.4K
13:23 1,242.59 1,242.59 1,242.59 1,242.59 90.5K
13:24 1,243.23 1,243.23 1,243.23 1,243.23 57.1K
13:25 1,244.09 1,244.09 1,244.09 1,244.09 155.7K
13:26 1,245.07 1,245.07 1,245.07 1,245.07 70.4K
13:27 1,244.27 1,244.27 1,244.27 1,244.27 72.6K
13:28 1,244.16 1,244.16 1,244.16 1,244.16 74.7K
13:29 1,243.68 1,243.68 1,243.68 1,243.68 78.1K
13:30 1,241.13 1,241.13 1,241.13 1,241.13 219.7K
13:31 1,238.29 1,238.29 1,238.29 1,238.29 89.0K
13:32 1,237.93 1,237.93 1,237.93 1,237.93 100.4K
13:33 1,238.04 1,238.04 1,238.04 1,238.04 74.3K
13:34 1,237.66 1,237.66 1,237.66 1,237.66 111.9K
13:35 1,237.69 1,237.69 1,237.69 1,237.69 61.0K
13:36 1,238.21 1,238.21 1,238.21 1,238.21 62.0K
13:37 1,237.01 1,237.01 1,237.01 1,237.01 43.0K
13:38 1,234.94 1,234.94 1,234.94 1,234.94 62.4K
13:39 1,234.96 1,234.96 1,234.96 1,234.96 39.2K
13:40 1,235.22 1,235.22 1,235.22 1,235.22 59.7K
13:41 1,233.68 1,233.68 1,233.68 1,233.68 58.6K
13:42 1,234.47 1,234.47 1,234.47 1,234.47 68.5K
13:43 1,235.19 1,235.19 1,235.19 1,235.19 55.0K
13:44 1,235.36 1,235.36 1,235.36 1,235.36 71.5K
13:45 1,235.05 1,235.05 1,235.05 1,235.05 48.4K
13:46 1,233.78 1,233.78 1,233.78 1,233.78 40.5K
13:47 1,232.95 1,232.95 1,232.95 1,232.95 39.2K
13:48 1,230.19 1,230.19 1,230.19 1,230.19 107.9K
13:49 1,228.97 1,228.97 1,228.97 1,228.97 96.8K
13:50 1,230.04 1,230.04 1,230.04 1,230.04 42.7K
13:51 1,228.50 1,228.50 1,228.50 1,228.50 42.8K
13:52 1,228.59 1,228.59 1,228.59 1,228.59 44.2K
13:53 1,226.94 1,226.94 1,226.94 1,226.94 59.5K
13:54 1,225.64 1,225.64 1,225.64 1,225.64 71.2K
13:55 1,227.19 1,227.19 1,227.19 1,227.19 69.2K
13:56 1,226.38 1,226.38 1,226.38 1,226.38 47.4K
13:57 1,226.09 1,226.09 1,226.09 1,226.09 32.8K
13:58 1,224.48 1,224.48 1,224.48 1,224.48 88.1K
13:59 1,223.87 1,223.87 1,223.87 1,223.87 113.1K
14:00 1,225.87 1,225.87 1,225.87 1,225.87 58.0K
14:01 1,225.49 1,225.49 1,225.49 1,225.49 45.1K
14:02 1,224.79 1,224.79 1,224.79 1,224.79 30.5K
14:03 1,223.90 1,223.90 1,223.90 1,223.90 39.2K
14:04 1,223.65 1,223.65 1,223.65 1,223.65 51.2K
14:05 1,222.53 1,222.53 1,222.53 1,222.53 30.8K
14:06 1,221.77 1,221.77 1,221.77 1,221.77 69.1K
14:07 1,223.36 1,223.36 1,223.36 1,223.36 59.0K
14:08 1,223.65 1,223.65 1,223.65 1,223.65 33.9K
14:09 1,221.72 1,221.72 1,221.72 1,221.72 70.6K
14:10 1,222.15 1,222.15 1,222.15 1,222.15 103.6K
14:11 1,222.93 1,222.93 1,222.93 1,222.93 83.7K
14:12 1,223.35 1,223.35 1,223.35 1,223.35 53.2K
14:13 1,223.38 1,223.38 1,223.38 1,223.38 47.1K
14:14 1,222.51 1,222.51 1,222.51 1,222.51 28.3K
14:15 1,221.65 1,221.65 1,221.65 1,221.65 44.0K
14:16 1,223.57 1,223.57 1,223.57 1,223.57 35.5K
14:17 1,224.04 1,224.04 1,224.04 1,224.04 24.9K
14:18 1,223.85 1,223.85 1,223.85 1,223.85 19.6K
14:19 1,224.47 1,224.47 1,224.47 1,224.47 65.9K
14:20 1,225.52 1,225.52 1,225.52 1,225.52 42.6K
14:21 1,224.72 1,224.72 1,224.72 1,224.72 60.3K
14:22 1,225.23 1,225.23 1,225.23 1,225.23 45.4K
14:23 1,224.83 1,224.83 1,224.83 1,224.83 33.3K
14:24 1,224.92 1,224.92 1,224.92 1,224.92 22.7K
14:25 1,224.74 1,224.74 1,224.74 1,224.74 39.7K
14:26 1,225.97 1,225.97 1,225.97 1,225.97 36.5K
14:27 1,224.67 1,224.67 1,224.67 1,224.67 34.8K
14:28 1,222.94 1,222.94 1,222.94 1,222.94 35.1K
14:29 1,222.93 1,222.93 1,222.93 1,222.93 39.6K
14:30 1,223.05 1,223.05 1,223.05 1,223.05 43.9K
14:31 1,223.04 1,223.04 1,223.04 1,223.04 21.2K
14:32 1,223.50 1,223.50 1,223.50 1,223.50 15.4K
14:33 1,223.34 1,223.34 1,223.34 1,223.34 35.6K
14:34 1,222.64 1,222.64 1,222.64 1,222.64 61.0K
14:35 1,220.38 1,220.38 1,220.38 1,220.38 67.0K
14:36 1,221.57 1,221.57 1,221.57 1,221.57 55.7K
14:37 1,221.79 1,221.79 1,221.79 1,221.79 56.6K
14:38 1,222.46 1,222.46 1,222.46 1,222.46 27.8K
14:39 1,221.78 1,221.78 1,221.78 1,221.78 83.7K
14:40 1,222.91 1,222.91 1,222.91 1,222.91 30.9K
14:41 1,223.13 1,223.13 1,223.13 1,223.13 26.6K
14:42 1,222.76 1,222.76 1,222.76 1,222.76 26.8K
14:43 1,224.26 1,224.26 1,224.26 1,224.26 38.3K
14:44 1,224.51 1,224.51 1,224.51 1,224.51 35.9K
14:45 1,224.41 1,224.41 1,224.41 1,224.41 42.8K
14:46 1,224.68 1,224.68 1,224.68 1,224.68 18.5K
14:47 1,224.48 1,224.48 1,224.48 1,224.48 27.9K
14:48 1,224.37 1,224.37 1,224.37 1,224.37 26.3K
14:49 1,224.44 1,224.44 1,224.44 1,224.44 16.6K
14:50 1,225.36 1,225.36 1,225.36 1,225.36 15.9K
14:51 1,224.92 1,224.92 1,224.92 1,224.92 85.1K
14:52 1,225.36 1,225.36 1,225.36 1,225.36 32.2K
14:53 1,225.04 1,225.04 1,225.04 1,225.04 17.5K
14:54 1,225.43 1,225.43 1,225.43 1,225.43 61.1K
14:55 1,225.72 1,225.72 1,225.72 1,225.72 57.0K
14:56 1,224.80 1,224.80 1,224.80 1,224.80 25.3K
14:57 1,225.25 1,225.25 1,225.25 1,225.25 40.7K
14:58 1,225.79 1,225.79 1,225.79 1,225.79 31.2K
14:59 1,227.05 1,227.05 1,227.05 1,227.05 57.1K
15:00 1,226.68 1,226.68 1,226.68 1,226.68 45.0K
15:01 1,226.64 1,226.64 1,226.64 1,226.64 18.7K
15:02 1,226.96 1,226.96 1,226.96 1,226.96 11.9K
15:03 1,228.27 1,228.27 1,228.27 1,228.27 43.1K
15:04 1,227.06 1,227.06 1,227.06 1,227.06 57.8K
15:05 1,227.07 1,227.07 1,227.07 1,227.07 21.8K
15:06 1,228.06 1,228.06 1,228.06 1,228.06 42.8K
15:07 1,227.43 1,227.43 1,227.43 1,227.43 41.3K
15:08 1,227.49 1,227.49 1,227.49 1,227.49 17.1K
15:09 1,227.02 1,227.02 1,227.02 1,227.02 27.5K
15:10 1,226.57 1,226.57 1,226.57 1,226.57 18.9K
15:11 1,226.04 1,226.04 1,226.04 1,226.04 42.6K
15:12 1,225.22 1,225.22 1,225.22 1,225.22 57.3K
15:13 1,223.78 1,223.78 1,223.78 1,223.78 53.9K
15:14 1,225.06 1,225.06 1,225.06 1,225.06 47.3K
15:15 1,225.92 1,225.92 1,225.92 1,225.92 18.2K
15:16 1,224.23 1,224.23 1,224.23 1,224.23 33.2K
15:17 1,224.76 1,224.76 1,224.76 1,224.76 9.6K
15:18 1,223.55 1,223.55 1,223.55 1,223.55 21.8K
15:19 1,222.52 1,222.52 1,222.52 1,222.52 43.6K
15:20 1,221.62 1,221.62 1,221.62 1,221.62 52.9K
15:21 1,221.94 1,221.94 1,221.94 1,221.94 38.0K
15:22 1,222.04 1,222.04 1,222.04 1,222.04 16.0K
15:23 1,222.18 1,222.18 1,222.18 1,222.18 32.4K
15:24 1,222.08 1,222.08 1,222.08 1,222.08 21.5K
15:25 1,221.00 1,221.00 1,221.00 1,221.00 32.1K
15:26 1,220.00 1,220.00 1,220.00 1,220.00 100.9K
15:27 1,219.61 1,219.61 1,219.61 1,219.61 49.2K
15:28 1,219.40 1,219.40 1,219.40 1,219.40 860.0K
15:29 1,219.24 1,219.24 1,219.24 1,219.24 44.2K
15:30 1,219.55 1,219.55 1,219.55 1,219.55 93.5K
15:31 1,219.27 1,219.27 1,219.27 1,219.27 143.5K
15:32 1,221.71 1,221.71 1,221.71 1,221.71 91.0K
15:33 1,223.41 1,223.41 1,223.41 1,223.41 42.5K
15:34 1,220.76 1,220.76 1,220.76 1,220.76 100.7K
15:35 1,220.24 1,220.24 1,220.24 1,220.24 56.3K
15:36 1,220.62 1,220.62 1,220.62 1,220.62 147.3K
15:37 1,221.34 1,221.34 1,221.34 1,221.34 2.2K
15:38 1,221.81 1,221.81 1,221.81 1,221.81 92.6K
15:39 1,222.86 1,222.86 1,222.86 1,222.86 60.0K
15:40 1,225.13 1,225.13 1,225.13 1,225.13 77.7K
15:41 1,224.52 1,224.52 1,224.52 1,224.52 44.4K
15:42 1,224.57 1,224.57 1,224.57 1,224.57 24.0K
15:43 1,223.94 1,223.94 1,223.94 1,223.94 30.4K
15:44 1,224.67 1,224.67 1,224.67 1,224.67 40.4K
15:45 1,225.63 1,225.63 1,225.63 1,225.63 36.6K
15:46 1,224.28 1,224.28 1,224.28 1,224.28 32.0K
15:47 1,222.66 1,222.66 1,222.66 1,222.66 56.2K
15:48 1,223.80 1,223.80 1,223.80 1,223.80 24.7K
15:49 1,223.77 1,223.77 1,223.77 1,223.77 33.9K
15:50 1,223.78 1,223.78 1,223.78 1,223.78 29.5K
15:51 1,223.63 1,223.63 1,223.63 1,223.63 18.9K
15:52 1,223.16 1,223.16 1,223.16 1,223.16 19.9K
15:53 1,223.89 1,223.89 1,223.89 1,223.89 37.0K
15:54 1,224.18 1,224.18 1,224.18 1,224.18 43.8K
15:55 1,223.31 1,223.31 1,223.31 1,223.31 38.7K
15:56 1,222.62 1,222.62 1,222.62 1,222.62 70.4K
15:57 1,222.30 1,222.30 1,222.30 1,222.30 37.7K
15:58 1,222.76 1,222.76 1,222.76 1,222.76 25.6K
15:59 1,222.08 1,222.08 1,222.08 1,222.08 35.9K
16:00 1,222.22 1,222.22 1,222.22 1,222.22 40.2K
16:01 1,221.64 1,221.64 1,221.64 1,221.64 34.8K
16:02 1,220.31 1,220.31 1,220.31 1,220.31 52.1K
16:03 1,219.33 1,219.33 1,219.33 1,219.33 66.2K
16:04 1,219.16 1,219.16 1,219.16 1,219.16 26.1K
16:05 1,218.68 1,218.68 1,218.68 1,218.68 69.7K
16:06 1,217.76 1,217.76 1,217.76 1,217.76 77.4K
16:07 1,217.14 1,217.14 1,217.14 1,217.14 47.5K
16:08 1,217.54 1,217.54 1,217.54 1,217.54 42.1K
16:09 1,217.14 1,217.14 1,217.14 1,217.14 38.5K
16:10 1,218.45 1,218.45 1,218.45 1,218.45 37.2K
16:11 1,218.62 1,218.62 1,218.62 1,218.62 99.9K
16:12 1,219.51 1,219.51 1,219.51 1,219.51 131.5K
16:13 1,219.72 1,219.72 1,219.72 1,219.72 41.4K
16:14 1,219.55 1,219.55 1,219.55 1,219.55 26.2K
16:15 1,219.39 1,219.39 1,219.39 1,219.39 27.1K
16:16 1,218.92 1,218.92 1,218.92 1,218.92 16.8K
16:17 1,219.79 1,219.79 1,219.79 1,219.79 27.3K
16:18 1,219.28 1,219.28 1,219.28 1,219.28 41.1K
16:19 1,217.79 1,217.79 1,217.79 1,217.79 30.5K
16:20 1,218.27 1,218.27 1,218.27 1,218.27 32.1K
16:21 1,219.18 1,219.18 1,219.18 1,219.18 28.9K
16:22 1,219.67 1,219.67 1,219.67 1,219.67 27.6K
16:23 1,219.42 1,219.42 1,219.42 1,219.42 23.4K
16:24 1,218.37 1,218.37 1,218.37 1,218.37 36.7K
16:25 1,218.98 1,218.98 1,218.98 1,218.98 32.0K
16:26 1,219.09 1,219.09 1,219.09 1,219.09 28.4K
16:27 1,219.48 1,219.48 1,219.48 1,219.48 25.5K
16:28 1,219.48 1,219.48 1,219.48 1,219.48 29.8K
16:29 1,219.66 1,219.66 1,219.66 1,219.66 33.5K
16:30 1,219.89 1,219.89 1,219.89 1,219.89 22.0K
16:31 1,219.19 1,219.19 1,219.19 1,219.19 36.8K
16:32 1,218.32 1,218.32 1,218.32 1,218.32 26.6K
16:33 1,219.35 1,219.35 1,219.35 1,219.35 49.0K
16:34 1,220.02 1,220.02 1,220.02 1,220.02 44.6K
16:35 1,220.60 1,220.60 1,220.60 1,220.60 22.7K
16:36 1,220.59 1,220.59 1,220.59 1,220.59 57.3K
16:37 1,221.61 1,221.61 1,221.61 1,221.61 57.0K
16:38 1,221.76 1,221.76 1,221.76 1,221.76 44.6K
16:39 1,221.46 1,221.46 1,221.46 1,221.46 53.2K
16:40 1,221.07 1,221.07 1,221.07 1,221.07 33.1K
16:41 1,221.24 1,221.24 1,221.24 1,221.24 26.0K
16:42 1,221.16 1,221.16 1,221.16 1,221.16 38.5K
16:43 1,221.52 1,221.52 1,221.52 1,221.52 44.6K
16:44 1,222.53 1,222.53 1,222.53 1,222.53 38.9K
16:45 1,221.61 1,221.61 1,221.61 1,221.61 53.1K
16:46 1,221.70 1,221.70 1,221.70 1,221.70 34.1K
16:47 1,220.44 1,220.44 1,220.44 1,220.44 50.7K
16:48 1,220.06 1,220.06 1,220.06 1,220.06 28.6K
16:49 1,219.34 1,219.34 1,219.34 1,219.34 42.0K
16:50 1,220.39 1,220.39 1,220.39 1,220.39 46.3K
16:51 1,219.63 1,219.63 1,219.63 1,219.63 54.5K
16:52 1,219.46 1,219.46 1,219.46 1,219.46 139.6K
16:53 1,219.31 1,219.31 1,219.31 1,219.31 38.7K
16:54 1,219.60 1,219.60 1,219.60 1,219.60 48.5K
16:55 1,218.75 1,218.75 1,218.75 1,218.75 96.8K
16:59 1,219.18 1,219.18 1,219.18 1,219.18 7,740.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし