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 1,233.03 1,233.03 1,233.03 1,233.03 516.6K
09:01 1,233.24 1,233.24 1,233.24 1,233.24 131.7K
09:02 1,233.69 1,233.69 1,233.69 1,233.69 258.9K
09:03 1,236.11 1,236.11 1,236.11 1,236.11 78.2K
09:04 1,238.33 1,238.33 1,238.33 1,238.33 105.8K
09:05 1,238.75 1,238.75 1,238.75 1,238.75 110.1K
09:06 1,236.56 1,236.56 1,236.56 1,236.56 103.6K
09:07 1,236.31 1,236.31 1,236.31 1,236.31 85.6K
09:08 1,236.11 1,236.11 1,236.11 1,236.11 149.1K
09:09 1,235.59 1,235.59 1,235.59 1,235.59 196.8K
09:10 1,235.30 1,235.30 1,235.30 1,235.30 53.7K
09:11 1,235.29 1,235.29 1,235.29 1,235.29 34.0K
09:12 1,234.97 1,234.97 1,234.97 1,234.97 41.4K
09:13 1,233.85 1,233.85 1,233.85 1,233.85 49.3K
09:14 1,234.00 1,234.00 1,234.00 1,234.00 180.4K
09:15 1,234.09 1,234.09 1,234.09 1,234.09 40.2K
09:16 1,235.01 1,235.01 1,235.01 1,235.01 36.1K
09:17 1,235.06 1,235.06 1,235.06 1,235.06 317.1K
09:18 1,236.45 1,236.45 1,236.45 1,236.45 51.5K
09:19 1,235.84 1,235.84 1,235.84 1,235.84 33.0K
09:20 1,235.42 1,235.42 1,235.42 1,235.42 40.5K
09:21 1,234.61 1,234.61 1,234.61 1,234.61 99.8K
09:22 1,233.67 1,233.67 1,233.67 1,233.67 35.3K
09:23 1,234.46 1,234.46 1,234.46 1,234.46 23.0K
09:24 1,235.01 1,235.01 1,235.01 1,235.01 73.5K
09:25 1,234.76 1,234.76 1,234.76 1,234.76 27.8K
09:26 1,235.10 1,235.10 1,235.10 1,235.10 66.1K
09:27 1,235.20 1,235.20 1,235.20 1,235.20 57.6K
09:28 1,234.43 1,234.43 1,234.43 1,234.43 44.4K
09:29 1,234.07 1,234.07 1,234.07 1,234.07 59.9K
09:30 1,233.95 1,233.95 1,233.95 1,233.95 34.7K
09:31 1,234.35 1,234.35 1,234.35 1,234.35 24.7K
09:32 1,235.06 1,235.06 1,235.06 1,235.06 30.7K
09:33 1,236.26 1,236.26 1,236.26 1,236.26 34.7K
09:34 1,235.36 1,235.36 1,235.36 1,235.36 49.6K
09:35 1,235.68 1,235.68 1,235.68 1,235.68 20.2K
09:36 1,236.06 1,236.06 1,236.06 1,236.06 44.2K
09:37 1,237.17 1,237.17 1,237.17 1,237.17 44.7K
09:38 1,237.00 1,237.00 1,237.00 1,237.00 27.6K
09:39 1,238.18 1,238.18 1,238.18 1,238.18 82.9K
09:40 1,237.82 1,237.82 1,237.82 1,237.82 51.0K
09:41 1,238.47 1,238.47 1,238.47 1,238.47 46.4K
09:42 1,238.24 1,238.24 1,238.24 1,238.24 38.8K
09:43 1,238.41 1,238.41 1,238.41 1,238.41 46.8K
09:44 1,238.00 1,238.00 1,238.00 1,238.00 125.0K
09:45 1,237.31 1,237.31 1,237.31 1,237.31 61.3K
09:46 1,238.43 1,238.43 1,238.43 1,238.43 46.2K
09:47 1,238.44 1,238.44 1,238.44 1,238.44 52.7K
09:48 1,238.48 1,238.48 1,238.48 1,238.48 98.0K
09:49 1,238.59 1,238.59 1,238.59 1,238.59 53.2K
09:50 1,237.93 1,237.93 1,237.93 1,237.93 58.0K
09:51 1,237.92 1,237.92 1,237.92 1,237.92 28.9K
09:52 1,238.66 1,238.66 1,238.66 1,238.66 32.5K
09:53 1,237.81 1,237.81 1,237.81 1,237.81 29.7K
09:54 1,237.39 1,237.39 1,237.39 1,237.39 36.4K
09:55 1,236.93 1,236.93 1,236.93 1,236.93 27.4K
09:56 1,236.79 1,236.79 1,236.79 1,236.79 20.2K
09:57 1,236.14 1,236.14 1,236.14 1,236.14 21.6K
09:58 1,236.10 1,236.10 1,236.10 1,236.10 22.8K
09:59 1,236.50 1,236.50 1,236.50 1,236.50 56.3K
10:00 1,235.83 1,235.83 1,235.83 1,235.83 22.3K
10:01 1,236.52 1,236.52 1,236.52 1,236.52 37.5K
10:02 1,236.69 1,236.69 1,236.69 1,236.69 38.4K
10:03 1,236.75 1,236.75 1,236.75 1,236.75 31.1K
10:04 1,236.88 1,236.88 1,236.88 1,236.88 44.3K
10:05 1,237.06 1,237.06 1,237.06 1,237.06 28.2K
10:06 1,237.18 1,237.18 1,237.18 1,237.18 21.1K
10:07 1,237.85 1,237.85 1,237.85 1,237.85 21.7K
10:08 1,239.65 1,239.65 1,239.65 1,239.65 149.2K
10:09 1,239.46 1,239.46 1,239.46 1,239.46 24.6K
10:10 1,238.79 1,238.79 1,238.79 1,238.79 58.0K
10:11 1,238.75 1,238.75 1,238.75 1,238.75 29.7K
10:12 1,238.62 1,238.62 1,238.62 1,238.62 17.0K
10:13 1,238.28 1,238.28 1,238.28 1,238.28 27.2K
10:14 1,238.31 1,238.31 1,238.31 1,238.31 30.7K
10:15 1,238.46 1,238.46 1,238.46 1,238.46 45.2K
10:16 1,238.64 1,238.64 1,238.64 1,238.64 44.2K
10:17 1,240.04 1,240.04 1,240.04 1,240.04 28.4K
10:18 1,240.08 1,240.08 1,240.08 1,240.08 39.0K
10:19 1,240.07 1,240.07 1,240.07 1,240.07 27.2K
10:20 1,241.40 1,241.40 1,241.40 1,241.40 115.6K
10:21 1,241.16 1,241.16 1,241.16 1,241.16 33.1K
10:22 1,241.23 1,241.23 1,241.23 1,241.23 23.8K
10:23 1,241.84 1,241.84 1,241.84 1,241.84 37.1K
10:24 1,241.22 1,241.22 1,241.22 1,241.22 30.3K
10:25 1,240.90 1,240.90 1,240.90 1,240.90 26.5K
10:26 1,240.70 1,240.70 1,240.70 1,240.70 36.8K
10:27 1,240.31 1,240.31 1,240.31 1,240.31 59.4K
10:28 1,239.70 1,239.70 1,239.70 1,239.70 139.3K
10:29 1,239.38 1,239.38 1,239.38 1,239.38 23.0K
10:30 1,239.02 1,239.02 1,239.02 1,239.02 23.9K
10:31 1,239.22 1,239.22 1,239.22 1,239.22 20.8K
10:32 1,238.93 1,238.93 1,238.93 1,238.93 143.3K
10:33 1,238.45 1,238.45 1,238.45 1,238.45 33.2K
10:34 1,237.53 1,237.53 1,237.53 1,237.53 34.9K
10:35 1,237.98 1,237.98 1,237.98 1,237.98 36.5K
10:36 1,238.13 1,238.13 1,238.13 1,238.13 15.2K
10:37 1,238.25 1,238.25 1,238.25 1,238.25 39.6K
10:38 1,238.24 1,238.24 1,238.24 1,238.24 123.9K
10:39 1,238.87 1,238.87 1,238.87 1,238.87 26.8K
10:40 1,239.33 1,239.33 1,239.33 1,239.33 50.1K
10:41 1,240.10 1,240.10 1,240.10 1,240.10 26.8K
10:42 1,240.27 1,240.27 1,240.27 1,240.27 29.2K
10:43 1,240.66 1,240.66 1,240.66 1,240.66 51.9K
10:44 1,240.93 1,240.93 1,240.93 1,240.93 28.6K
10:45 1,241.21 1,241.21 1,241.21 1,241.21 31.6K
10:46 1,241.44 1,241.44 1,241.44 1,241.44 44.7K
10:47 1,241.61 1,241.61 1,241.61 1,241.61 49.0K
10:48 1,242.25 1,242.25 1,242.25 1,242.25 26.1K
10:49 1,243.09 1,243.09 1,243.09 1,243.09 46.9K
10:50 1,243.20 1,243.20 1,243.20 1,243.20 35.9K
10:51 1,242.93 1,242.93 1,242.93 1,242.93 49.0K
10:52 1,242.83 1,242.83 1,242.83 1,242.83 88.6K
10:53 1,243.38 1,243.38 1,243.38 1,243.38 51.9K
10:54 1,242.57 1,242.57 1,242.57 1,242.57 49.3K
10:55 1,242.04 1,242.04 1,242.04 1,242.04 26.2K
10:56 1,241.71 1,241.71 1,241.71 1,241.71 18.4K
10:57 1,240.84 1,240.84 1,240.84 1,240.84 32.5K
10:58 1,241.62 1,241.62 1,241.62 1,241.62 38.3K
10:59 1,242.42 1,242.42 1,242.42 1,242.42 30.7K
11:00 1,242.59 1,242.59 1,242.59 1,242.59 17.9K
11:01 1,241.73 1,241.73 1,241.73 1,241.73 74.3K
11:02 1,241.76 1,241.76 1,241.76 1,241.76 33.1K
11:03 1,242.10 1,242.10 1,242.10 1,242.10 24.2K
11:04 1,242.13 1,242.13 1,242.13 1,242.13 32.6K
11:05 1,242.32 1,242.32 1,242.32 1,242.32 26.1K
11:06 1,241.91 1,241.91 1,241.91 1,241.91 25.2K
11:07 1,241.48 1,241.48 1,241.48 1,241.48 31.4K
11:08 1,240.45 1,240.45 1,240.45 1,240.45 44.8K
11:09 1,241.77 1,241.77 1,241.77 1,241.77 21.9K
11:10 1,241.29 1,241.29 1,241.29 1,241.29 30.5K
11:11 1,241.02 1,241.02 1,241.02 1,241.02 20.0K
11:12 1,240.97 1,240.97 1,240.97 1,240.97 21.9K
11:13 1,241.65 1,241.65 1,241.65 1,241.65 32.3K
11:14 1,241.35 1,241.35 1,241.35 1,241.35 31.7K
11:15 1,241.63 1,241.63 1,241.63 1,241.63 36.8K
11:16 1,241.25 1,241.25 1,241.25 1,241.25 26.1K
11:17 1,240.32 1,240.32 1,240.32 1,240.32 39.6K
11:18 1,242.03 1,242.03 1,242.03 1,242.03 29.9K
11:19 1,241.35 1,241.35 1,241.35 1,241.35 32.5K
11:20 1,241.48 1,241.48 1,241.48 1,241.48 21.8K
11:21 1,241.73 1,241.73 1,241.73 1,241.73 34.1K
11:22 1,242.49 1,242.49 1,242.49 1,242.49 67.8K
11:23 1,242.22 1,242.22 1,242.22 1,242.22 22.4K
11:24 1,242.52 1,242.52 1,242.52 1,242.52 26.6K
11:25 1,242.25 1,242.25 1,242.25 1,242.25 11.5K
11:26 1,241.58 1,241.58 1,241.58 1,241.58 40.6K
11:27 1,241.90 1,241.90 1,241.90 1,241.90 33.4K
11:28 1,241.56 1,241.56 1,241.56 1,241.56 25.3K
11:29 1,241.92 1,241.92 1,241.92 1,241.92 54.8K
11:30 1,241.30 1,241.30 1,241.30 1,241.30 23.2K
11:31 1,241.20 1,241.20 1,241.20 1,241.20 47.8K
11:32 1,241.92 1,241.92 1,241.92 1,241.92 24.2K
11:33 1,241.48 1,241.48 1,241.48 1,241.48 81.7K
11:34 1,241.72 1,241.72 1,241.72 1,241.72 50.4K
11:35 1,241.23 1,241.23 1,241.23 1,241.23 39.5K
11:36 1,241.13 1,241.13 1,241.13 1,241.13 37.8K
11:37 1,240.39 1,240.39 1,240.39 1,240.39 27.8K
11:38 1,240.75 1,240.75 1,240.75 1,240.75 20.7K
11:39 1,240.08 1,240.08 1,240.08 1,240.08 21.3K
11:40 1,239.58 1,239.58 1,239.58 1,239.58 36.5K
11:41 1,239.33 1,239.33 1,239.33 1,239.33 26.0K
11:42 1,239.62 1,239.62 1,239.62 1,239.62 15.8K
11:43 1,239.94 1,239.94 1,239.94 1,239.94 13.3K
11:44 1,240.39 1,240.39 1,240.39 1,240.39 18.8K
11:45 1,240.73 1,240.73 1,240.73 1,240.73 26.3K
11:46 1,241.07 1,241.07 1,241.07 1,241.07 22.5K
11:47 1,240.72 1,240.72 1,240.72 1,240.72 17.6K
11:48 1,240.74 1,240.74 1,240.74 1,240.74 14.8K
11:49 1,240.72 1,240.72 1,240.72 1,240.72 51.5K
11:50 1,240.68 1,240.68 1,240.68 1,240.68 10.9K
11:51 1,240.47 1,240.47 1,240.47 1,240.47 18.4K
11:52 1,240.61 1,240.61 1,240.61 1,240.61 101.9K
11:53 1,240.27 1,240.27 1,240.27 1,240.27 40.2K
11:54 1,239.57 1,239.57 1,239.57 1,239.57 38.0K
11:55 1,240.11 1,240.11 1,240.11 1,240.11 12.1K
11:56 1,240.52 1,240.52 1,240.52 1,240.52 37.4K
11:57 1,240.48 1,240.48 1,240.48 1,240.48 17.5K
11:58 1,240.79 1,240.79 1,240.79 1,240.79 29.6K
11:59 1,241.62 1,241.62 1,241.62 1,241.62 47.6K
12:00 1,241.30 1,241.30 1,241.30 1,241.30 34.4K
12:01 1,241.74 1,241.74 1,241.74 1,241.74 35.7K
12:02 1,242.21 1,242.21 1,242.21 1,242.21 36.9K
12:03 1,242.21 1,242.21 1,242.21 1,242.21 31.0K
12:04 1,242.17 1,242.17 1,242.17 1,242.17 11.7K
12:05 1,242.01 1,242.01 1,242.01 1,242.01 20.2K
12:06 1,241.93 1,241.93 1,241.93 1,241.93 28.9K
12:07 1,241.43 1,241.43 1,241.43 1,241.43 13.6K
12:08 1,241.22 1,241.22 1,241.22 1,241.22 41.1K
12:09 1,240.92 1,240.92 1,240.92 1,240.92 43.4K
12:10 1,240.42 1,240.42 1,240.42 1,240.42 23.2K
12:11 1,240.50 1,240.50 1,240.50 1,240.50 25.9K
12:12 1,240.62 1,240.62 1,240.62 1,240.62 28.4K
12:13 1,239.85 1,239.85 1,239.85 1,239.85 22.2K
12:14 1,240.62 1,240.62 1,240.62 1,240.62 11.1K
12:15 1,240.13 1,240.13 1,240.13 1,240.13 8.7K
12:16 1,239.79 1,239.79 1,239.79 1,239.79 19.2K
12:17 1,240.11 1,240.11 1,240.11 1,240.11 60.7K
12:18 1,239.24 1,239.24 1,239.24 1,239.24 45.3K
12:19 1,238.66 1,238.66 1,238.66 1,238.66 16.4K
12:20 1,238.91 1,238.91 1,238.91 1,238.91 22.9K
12:21 1,239.21 1,239.21 1,239.21 1,239.21 16.0K
12:22 1,240.06 1,240.06 1,240.06 1,240.06 15.0K
12:23 1,240.09 1,240.09 1,240.09 1,240.09 20.4K
12:24 1,240.35 1,240.35 1,240.35 1,240.35 36.8K
12:25 1,240.09 1,240.09 1,240.09 1,240.09 20.7K
12:26 1,240.03 1,240.03 1,240.03 1,240.03 8.0K
12:27 1,239.49 1,239.49 1,239.49 1,239.49 12.8K
12:28 1,239.11 1,239.11 1,239.11 1,239.11 36.3K
12:29 1,239.13 1,239.13 1,239.13 1,239.13 33.6K
12:30 1,239.84 1,239.84 1,239.84 1,239.84 20.7K
12:31 1,239.99 1,239.99 1,239.99 1,239.99 14.0K
12:32 1,240.08 1,240.08 1,240.08 1,240.08 13.4K
12:33 1,240.06 1,240.06 1,240.06 1,240.06 10.9K
12:34 1,240.48 1,240.48 1,240.48 1,240.48 34.8K
12:35 1,240.57 1,240.57 1,240.57 1,240.57 17.3K
12:36 1,239.55 1,239.55 1,239.55 1,239.55 37.8K
12:37 1,239.61 1,239.61 1,239.61 1,239.61 41.2K
12:38 1,239.92 1,239.92 1,239.92 1,239.92 73.4K
12:39 1,240.20 1,240.20 1,240.20 1,240.20 9.9K
12:40 1,240.45 1,240.45 1,240.45 1,240.45 16.8K
12:41 1,240.48 1,240.48 1,240.48 1,240.48 37.4K
12:42 1,240.54 1,240.54 1,240.54 1,240.54 32.1K
12:43 1,240.75 1,240.75 1,240.75 1,240.75 11.7K
12:44 1,240.90 1,240.90 1,240.90 1,240.90 19.7K
12:45 1,240.31 1,240.31 1,240.31 1,240.31 15.1K
12:46 1,240.01 1,240.01 1,240.01 1,240.01 12.7K
12:47 1,239.88 1,239.88 1,239.88 1,239.88 12.2K
12:48 1,239.90 1,239.90 1,239.90 1,239.90 19.6K
12:49 1,239.74 1,239.74 1,239.74 1,239.74 17.3K
12:50 1,239.69 1,239.69 1,239.69 1,239.69 20.9K
12:51 1,240.02 1,240.02 1,240.02 1,240.02 6.6K
12:52 1,240.18 1,240.18 1,240.18 1,240.18 24.1K
12:53 1,241.25 1,241.25 1,241.25 1,241.25 62.0K
12:54 1,241.26 1,241.26 1,241.26 1,241.26 58.7K
12:55 1,241.06 1,241.06 1,241.06 1,241.06 14.8K
12:56 1,240.55 1,240.55 1,240.55 1,240.55 22.0K
12:57 1,240.80 1,240.80 1,240.80 1,240.80 21.3K
12:58 1,240.77 1,240.77 1,240.77 1,240.77 27.0K
12:59 1,240.35 1,240.35 1,240.35 1,240.35 15.8K
13:00 1,239.30 1,239.30 1,239.30 1,239.30 36.4K
13:01 1,238.42 1,238.42 1,238.42 1,238.42 62.8K
13:02 1,238.49 1,238.49 1,238.49 1,238.49 32.4K
13:03 1,236.91 1,236.91 1,236.91 1,236.91 47.9K
13:04 1,237.14 1,237.14 1,237.14 1,237.14 32.3K
13:05 1,236.37 1,236.37 1,236.37 1,236.37 55.9K
13:06 1,236.13 1,236.13 1,236.13 1,236.13 38.6K
13:07 1,234.75 1,234.75 1,234.75 1,234.75 27.2K
13:08 1,235.33 1,235.33 1,235.33 1,235.33 31.7K
13:09 1,235.16 1,235.16 1,235.16 1,235.16 23.5K
13:10 1,235.86 1,235.86 1,235.86 1,235.86 19.5K
13:11 1,236.13 1,236.13 1,236.13 1,236.13 19.7K
13:12 1,236.13 1,236.13 1,236.13 1,236.13 25.7K
13:13 1,236.02 1,236.02 1,236.02 1,236.02 16.2K
13:14 1,236.93 1,236.93 1,236.93 1,236.93 22.2K
13:15 1,236.73 1,236.73 1,236.73 1,236.73 37.6K
13:16 1,237.00 1,237.00 1,237.00 1,237.00 16.1K
13:17 1,236.96 1,236.96 1,236.96 1,236.96 23.0K
13:18 1,236.47 1,236.47 1,236.47 1,236.47 64.0K
13:19 1,235.59 1,235.59 1,235.59 1,235.59 19.2K
13:20 1,236.10 1,236.10 1,236.10 1,236.10 9.0K
13:21 1,236.88 1,236.88 1,236.88 1,236.88 10.3K
13:22 1,236.93 1,236.93 1,236.93 1,236.93 10.4K
13:23 1,237.17 1,237.17 1,237.17 1,237.17 6.1K
13:24 1,237.44 1,237.44 1,237.44 1,237.44 9.7K
13:25 1,237.30 1,237.30 1,237.30 1,237.30 17.1K
13:26 1,237.03 1,237.03 1,237.03 1,237.03 9.4K
13:27 1,237.25 1,237.25 1,237.25 1,237.25 12.2K
13:28 1,236.81 1,236.81 1,236.81 1,236.81 8.3K
13:29 1,236.44 1,236.44 1,236.44 1,236.44 37.1K
13:30 1,236.14 1,236.14 1,236.14 1,236.14 6.8K
13:31 1,236.71 1,236.71 1,236.71 1,236.71 21.3K
13:32 1,236.66 1,236.66 1,236.66 1,236.66 18.6K
13:33 1,238.54 1,238.54 1,238.54 1,238.54 78.2K
13:34 1,238.81 1,238.81 1,238.81 1,238.81 30.1K
13:35 1,237.99 1,237.99 1,237.99 1,237.99 20.2K
13:36 1,238.52 1,238.52 1,238.52 1,238.52 11.8K
13:37 1,237.87 1,237.87 1,237.87 1,237.87 11.0K
13:38 1,237.89 1,237.89 1,237.89 1,237.89 24.4K
13:39 1,237.19 1,237.19 1,237.19 1,237.19 25.3K
13:40 1,236.81 1,236.81 1,236.81 1,236.81 15.1K
13:41 1,236.11 1,236.11 1,236.11 1,236.11 21.6K
13:42 1,236.17 1,236.17 1,236.17 1,236.17 11.4K
13:43 1,236.14 1,236.14 1,236.14 1,236.14 21.9K
13:44 1,236.18 1,236.18 1,236.18 1,236.18 14.0K
13:45 1,235.54 1,235.54 1,235.54 1,235.54 17.1K
13:46 1,235.90 1,235.90 1,235.90 1,235.90 19.2K
13:47 1,235.97 1,235.97 1,235.97 1,235.97 13.5K
13:48 1,236.83 1,236.83 1,236.83 1,236.83 18.0K
13:49 1,237.07 1,237.07 1,237.07 1,237.07 24.0K
13:50 1,237.62 1,237.62 1,237.62 1,237.62 17.5K
13:51 1,237.30 1,237.30 1,237.30 1,237.30 11.7K
13:52 1,236.81 1,236.81 1,236.81 1,236.81 13.1K
13:53 1,237.50 1,237.50 1,237.50 1,237.50 14.9K
13:54 1,237.65 1,237.65 1,237.65 1,237.65 24.5K
13:55 1,237.99 1,237.99 1,237.99 1,237.99 15.3K
13:56 1,238.06 1,238.06 1,238.06 1,238.06 16.4K
13:57 1,237.79 1,237.79 1,237.79 1,237.79 18.8K
13:58 1,237.92 1,237.92 1,237.92 1,237.92 36.1K
13:59 1,237.64 1,237.64 1,237.64 1,237.64 53.5K
14:00 1,237.60 1,237.60 1,237.60 1,237.60 29.0K
14:01 1,237.69 1,237.69 1,237.69 1,237.69 22.2K
14:02 1,237.42 1,237.42 1,237.42 1,237.42 29.2K
14:03 1,236.62 1,236.62 1,236.62 1,236.62 26.2K
14:04 1,237.40 1,237.40 1,237.40 1,237.40 28.5K
14:05 1,237.23 1,237.23 1,237.23 1,237.23 9.7K
14:06 1,236.80 1,236.80 1,236.80 1,236.80 24.3K
14:07 1,236.46 1,236.46 1,236.46 1,236.46 62.5K
14:08 1,237.37 1,237.37 1,237.37 1,237.37 10.4K
14:09 1,236.86 1,236.86 1,236.86 1,236.86 16.6K
14:10 1,237.29 1,237.29 1,237.29 1,237.29 16.2K
14:11 1,237.02 1,237.02 1,237.02 1,237.02 23.2K
14:12 1,237.43 1,237.43 1,237.43 1,237.43 17.7K
14:13 1,237.09 1,237.09 1,237.09 1,237.09 14.8K
14:14 1,237.04 1,237.04 1,237.04 1,237.04 13.2K
14:15 1,237.11 1,237.11 1,237.11 1,237.11 11.6K
14:16 1,237.79 1,237.79 1,237.79 1,237.79 16.1K
14:17 1,237.28 1,237.28 1,237.28 1,237.28 12.4K
14:18 1,237.45 1,237.45 1,237.45 1,237.45 67.3K
14:19 1,237.47 1,237.47 1,237.47 1,237.47 12.9K
14:20 1,237.03 1,237.03 1,237.03 1,237.03 32.5K
14:21 1,237.47 1,237.47 1,237.47 1,237.47 27.3K
14:22 1,237.51 1,237.51 1,237.51 1,237.51 16.3K
14:23 1,237.49 1,237.49 1,237.49 1,237.49 13.0K
14:24 1,237.94 1,237.94 1,237.94 1,237.94 13.8K
14:25 1,237.78 1,237.78 1,237.78 1,237.78 26.7K
14:26 1,237.64 1,237.64 1,237.64 1,237.64 11.8K
14:27 1,236.94 1,236.94 1,236.94 1,236.94 15.2K
14:28 1,237.25 1,237.25 1,237.25 1,237.25 15.4K
14:29 1,237.48 1,237.48 1,237.48 1,237.48 15.2K
14:30 1,238.02 1,238.02 1,238.02 1,238.02 23.1K
14:31 1,237.74 1,237.74 1,237.74 1,237.74 20.9K
14:32 1,238.32 1,238.32 1,238.32 1,238.32 22.6K
14:33 1,238.51 1,238.51 1,238.51 1,238.51 27.6K
14:34 1,239.17 1,239.17 1,239.17 1,239.17 25.4K
14:35 1,239.14 1,239.14 1,239.14 1,239.14 19.1K
14:36 1,238.96 1,238.96 1,238.96 1,238.96 11.3K
14:37 1,239.40 1,239.40 1,239.40 1,239.40 4.3K
14:38 1,239.84 1,239.84 1,239.84 1,239.84 15.1K
14:39 1,240.11 1,240.11 1,240.11 1,240.11 24.6K
14:40 1,239.87 1,239.87 1,239.87 1,239.87 17.2K
14:41 1,240.66 1,240.66 1,240.66 1,240.66 25.1K
14:42 1,240.55 1,240.55 1,240.55 1,240.55 17.7K
14:43 1,240.50 1,240.50 1,240.50 1,240.50 15.0K
14:44 1,240.74 1,240.74 1,240.74 1,240.74 23.5K
14:45 1,240.60 1,240.60 1,240.60 1,240.60 26.6K
14:46 1,240.53 1,240.53 1,240.53 1,240.53 23.0K
14:47 1,240.48 1,240.48 1,240.48 1,240.48 10.5K
14:48 1,240.51 1,240.51 1,240.51 1,240.51 17.4K
14:49 1,240.23 1,240.23 1,240.23 1,240.23 21.4K
14:50 1,239.44 1,239.44 1,239.44 1,239.44 113.6K
14:51 1,239.82 1,239.82 1,239.82 1,239.82 31.4K
14:52 1,238.74 1,238.74 1,238.74 1,238.74 26.7K
14:53 1,239.48 1,239.48 1,239.48 1,239.48 29.9K
14:54 1,240.07 1,240.07 1,240.07 1,240.07 13.6K
14:55 1,239.70 1,239.70 1,239.70 1,239.70 17.4K
14:56 1,239.14 1,239.14 1,239.14 1,239.14 56.4K
14:57 1,239.19 1,239.19 1,239.19 1,239.19 20.2K
14:58 1,239.38 1,239.38 1,239.38 1,239.38 19.1K
14:59 1,239.45 1,239.45 1,239.45 1,239.45 14.8K
15:00 1,239.92 1,239.92 1,239.92 1,239.92 13.6K
15:01 1,239.78 1,239.78 1,239.78 1,239.78 14.8K
15:02 1,240.02 1,240.02 1,240.02 1,240.02 9.9K
15:03 1,239.72 1,239.72 1,239.72 1,239.72 24.0K
15:04 1,239.23 1,239.23 1,239.23 1,239.23 18.7K
15:05 1,239.37 1,239.37 1,239.37 1,239.37 38.2K
15:06 1,239.03 1,239.03 1,239.03 1,239.03 14.0K
15:07 1,238.96 1,238.96 1,238.96 1,238.96 10.3K
15:08 1,238.65 1,238.65 1,238.65 1,238.65 20.9K
15:09 1,238.50 1,238.50 1,238.50 1,238.50 21.5K
15:10 1,239.14 1,239.14 1,239.14 1,239.14 12.1K
15:11 1,239.46 1,239.46 1,239.46 1,239.46 15.0K
15:12 1,238.63 1,238.63 1,238.63 1,238.63 23.4K
15:13 1,237.74 1,237.74 1,237.74 1,237.74 29.2K
15:14 1,238.94 1,238.94 1,238.94 1,238.94 23.4K
15:15 1,238.60 1,238.60 1,238.60 1,238.60 28.7K
15:16 1,238.45 1,238.45 1,238.45 1,238.45 27.2K
15:17 1,238.80 1,238.80 1,238.80 1,238.80 8.9K
15:18 1,238.17 1,238.17 1,238.17 1,238.17 13.7K
15:19 1,238.10 1,238.10 1,238.10 1,238.10 22.0K
15:20 1,237.84 1,237.84 1,237.84 1,237.84 35.7K
15:21 1,236.88 1,236.88 1,236.88 1,236.88 38.1K
15:22 1,236.41 1,236.41 1,236.41 1,236.41 30.1K
15:23 1,235.39 1,235.39 1,235.39 1,235.39 25.9K
15:24 1,235.63 1,235.63 1,235.63 1,235.63 26.6K
15:25 1,236.00 1,236.00 1,236.00 1,236.00 35.9K
15:26 1,235.75 1,235.75 1,235.75 1,235.75 34.2K
15:27 1,235.80 1,235.80 1,235.80 1,235.80 19.2K
15:28 1,236.19 1,236.19 1,236.19 1,236.19 24.8K
15:29 1,235.99 1,235.99 1,235.99 1,235.99 23.0K
15:30 1,235.61 1,235.61 1,235.61 1,235.61 39.0K
15:31 1,235.55 1,235.55 1,235.55 1,235.55 94.9K
15:32 1,235.49 1,235.49 1,235.49 1,235.49 62.0K
15:33 1,237.62 1,237.62 1,237.62 1,237.62 74.5K
15:34 1,238.43 1,238.43 1,238.43 1,238.43 51.0K
15:35 1,237.44 1,237.44 1,237.44 1,237.44 45.9K
15:36 1,237.03 1,237.03 1,237.03 1,237.03 61.7K
15:37 1,236.45 1,236.45 1,236.45 1,236.45 46.4K
15:38 1,236.54 1,236.54 1,236.54 1,236.54 25.1K
15:39 1,235.82 1,235.82 1,235.82 1,235.82 28.5K
15:40 1,235.05 1,235.05 1,235.05 1,235.05 28.8K
15:41 1,236.37 1,236.37 1,236.37 1,236.37 23.5K
15:42 1,237.12 1,237.12 1,237.12 1,237.12 29.3K
15:43 1,235.68 1,235.68 1,235.68 1,235.68 46.3K
15:44 1,235.05 1,235.05 1,235.05 1,235.05 25.7K
15:45 1,235.47 1,235.47 1,235.47 1,235.47 13.0K
15:46 1,235.37 1,235.37 1,235.37 1,235.37 46.6K
15:47 1,234.45 1,234.45 1,234.45 1,234.45 37.7K
15:48 1,233.72 1,233.72 1,233.72 1,233.72 85.8K
15:49 1,232.26 1,232.26 1,232.26 1,232.26 80.5K
15:50 1,232.15 1,232.15 1,232.15 1,232.15 66.1K
15:51 1,232.57 1,232.57 1,232.57 1,232.57 64.8K
15:52 1,231.42 1,231.42 1,231.42 1,231.42 51.2K
15:53 1,231.73 1,231.73 1,231.73 1,231.73 21.4K
15:54 1,232.61 1,232.61 1,232.61 1,232.61 37.2K
15:55 1,232.49 1,232.49 1,232.49 1,232.49 56.2K
15:56 1,233.55 1,233.55 1,233.55 1,233.55 30.6K
15:57 1,233.59 1,233.59 1,233.59 1,233.59 42.3K
15:58 1,233.19 1,233.19 1,233.19 1,233.19 44.8K
15:59 1,234.44 1,234.44 1,234.44 1,234.44 17.7K
16:00 1,235.04 1,235.04 1,235.04 1,235.04 47.8K
16:01 1,234.80 1,234.80 1,234.80 1,234.80 55.4K
16:02 1,235.04 1,235.04 1,235.04 1,235.04 28.6K
16:03 1,235.23 1,235.23 1,235.23 1,235.23 14.7K
16:04 1,235.55 1,235.55 1,235.55 1,235.55 23.9K
16:05 1,235.21 1,235.21 1,235.21 1,235.21 38.2K
16:06 1,235.28 1,235.28 1,235.28 1,235.28 22.3K
16:07 1,234.73 1,234.73 1,234.73 1,234.73 20.4K
16:08 1,234.05 1,234.05 1,234.05 1,234.05 27.6K
16:09 1,235.18 1,235.18 1,235.18 1,235.18 135.2K
16:10 1,233.32 1,233.32 1,233.32 1,233.32 113.0K
16:11 1,233.03 1,233.03 1,233.03 1,233.03 40.9K
16:12 1,232.35 1,232.35 1,232.35 1,232.35 27.9K
16:13 1,232.19 1,232.19 1,232.19 1,232.19 29.1K
16:14 1,232.03 1,232.03 1,232.03 1,232.03 17.6K
16:15 1,232.08 1,232.08 1,232.08 1,232.08 23.8K
16:16 1,232.38 1,232.38 1,232.38 1,232.38 22.9K
16:17 1,231.86 1,231.86 1,231.86 1,231.86 21.7K
16:18 1,231.57 1,231.57 1,231.57 1,231.57 39.5K
16:19 1,232.20 1,232.20 1,232.20 1,232.20 25.7K
16:20 1,231.70 1,231.70 1,231.70 1,231.70 24.7K
16:21 1,231.93 1,231.93 1,231.93 1,231.93 22.1K
16:22 1,232.18 1,232.18 1,232.18 1,232.18 20.9K
16:23 1,232.83 1,232.83 1,232.83 1,232.83 23.7K
16:24 1,233.39 1,233.39 1,233.39 1,233.39 49.7K
16:25 1,233.05 1,233.05 1,233.05 1,233.05 19.6K
16:26 1,233.19 1,233.19 1,233.19 1,233.19 22.0K
16:27 1,233.57 1,233.57 1,233.57 1,233.57 36.2K
16:28 1,233.93 1,233.93 1,233.93 1,233.93 28.3K
16:29 1,233.90 1,233.90 1,233.90 1,233.90 20.6K
16:30 1,233.05 1,233.05 1,233.05 1,233.05 23.2K
16:31 1,233.37 1,233.37 1,233.37 1,233.37 41.5K
16:32 1,232.33 1,232.33 1,232.33 1,232.33 25.3K
16:33 1,232.52 1,232.52 1,232.52 1,232.52 15.2K
16:34 1,232.08 1,232.08 1,232.08 1,232.08 33.1K
16:35 1,232.71 1,232.71 1,232.71 1,232.71 58.7K
16:36 1,233.17 1,233.17 1,233.17 1,233.17 92.2K
16:37 1,233.29 1,233.29 1,233.29 1,233.29 19.0K
16:38 1,233.17 1,233.17 1,233.17 1,233.17 53.0K
16:39 1,232.53 1,232.53 1,232.53 1,232.53 29.3K
16:40 1,232.24 1,232.24 1,232.24 1,232.24 28.7K
16:41 1,232.48 1,232.48 1,232.48 1,232.48 31.2K
16:42 1,232.37 1,232.37 1,232.37 1,232.37 24.8K
16:43 1,232.64 1,232.64 1,232.64 1,232.64 28.6K
16:44 1,232.83 1,232.83 1,232.83 1,232.83 28.4K
16:45 1,232.82 1,232.82 1,232.82 1,232.82 35.9K
16:46 1,233.04 1,233.04 1,233.04 1,233.04 24.9K
16:47 1,233.69 1,233.69 1,233.69 1,233.69 31.2K
16:48 1,232.99 1,232.99 1,232.99 1,232.99 33.1K
16:49 1,233.24 1,233.24 1,233.24 1,233.24 50.9K
16:50 1,233.39 1,233.39 1,233.39 1,233.39 74.4K
16:51 1,232.58 1,232.58 1,232.58 1,232.58 87.8K
16:52 1,232.03 1,232.03 1,232.03 1,232.03 67.9K
16:53 1,232.24 1,232.24 1,232.24 1,232.24 47.8K
16:54 1,232.56 1,232.56 1,232.56 1,232.56 82.6K
16:55 1,233.22 1,233.22 1,233.22 1,233.22 67.1K
16:59 1,233.02 1,233.02 1,233.02 1,233.02 6,520.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし