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 1,222.08 1,222.08 1,222.08 1,222.08 721.7K
09:01 1,225.14 1,225.14 1,225.14 1,225.14 175.9K
09:02 1,224.46 1,224.46 1,224.46 1,224.46 63.1K
09:03 1,224.37 1,224.37 1,224.37 1,224.37 47.9K
09:04 1,225.63 1,225.63 1,225.63 1,225.63 58.2K
09:05 1,224.98 1,224.98 1,224.98 1,224.98 51.4K
09:06 1,225.76 1,225.76 1,225.76 1,225.76 91.0K
09:07 1,226.18 1,226.18 1,226.18 1,226.18 42.6K
09:08 1,226.35 1,226.35 1,226.35 1,226.35 31.3K
09:09 1,224.24 1,224.24 1,224.24 1,224.24 65.4K
09:10 1,222.90 1,222.90 1,222.90 1,222.90 58.6K
09:11 1,223.07 1,223.07 1,223.07 1,223.07 51.2K
09:12 1,222.67 1,222.67 1,222.67 1,222.67 31.6K
09:13 1,223.02 1,223.02 1,223.02 1,223.02 52.2K
09:14 1,223.66 1,223.66 1,223.66 1,223.66 28.3K
09:15 1,224.07 1,224.07 1,224.07 1,224.07 37.9K
09:16 1,224.25 1,224.25 1,224.25 1,224.25 37.2K
09:17 1,224.53 1,224.53 1,224.53 1,224.53 55.2K
09:18 1,223.60 1,223.60 1,223.60 1,223.60 75.5K
09:19 1,223.69 1,223.69 1,223.69 1,223.69 39.1K
09:20 1,224.18 1,224.18 1,224.18 1,224.18 50.7K
09:21 1,224.39 1,224.39 1,224.39 1,224.39 46.0K
09:22 1,224.07 1,224.07 1,224.07 1,224.07 58.3K
09:23 1,223.94 1,223.94 1,223.94 1,223.94 55.5K
09:24 1,223.90 1,223.90 1,223.90 1,223.90 29.2K
09:25 1,223.81 1,223.81 1,223.81 1,223.81 24.2K
09:26 1,223.85 1,223.85 1,223.85 1,223.85 36.0K
09:27 1,224.17 1,224.17 1,224.17 1,224.17 31.2K
09:28 1,223.72 1,223.72 1,223.72 1,223.72 160.9K
09:29 1,223.34 1,223.34 1,223.34 1,223.34 18.8K
09:30 1,223.54 1,223.54 1,223.54 1,223.54 26.0K
09:31 1,222.95 1,222.95 1,222.95 1,222.95 20.2K
09:32 1,222.79 1,222.79 1,222.79 1,222.79 14.1K
09:33 1,222.98 1,222.98 1,222.98 1,222.98 85.2K
09:34 1,221.98 1,221.98 1,221.98 1,221.98 34.5K
09:35 1,221.92 1,221.92 1,221.92 1,221.92 27.1K
09:36 1,220.90 1,220.90 1,220.90 1,220.90 59.1K
09:37 1,221.32 1,221.32 1,221.32 1,221.32 24.8K
09:38 1,221.84 1,221.84 1,221.84 1,221.84 25.9K
09:39 1,221.94 1,221.94 1,221.94 1,221.94 13.2K
09:40 1,221.45 1,221.45 1,221.45 1,221.45 33.1K
09:41 1,221.41 1,221.41 1,221.41 1,221.41 27.9K
09:42 1,221.53 1,221.53 1,221.53 1,221.53 13.1K
09:43 1,221.09 1,221.09 1,221.09 1,221.09 18.0K
09:44 1,220.76 1,220.76 1,220.76 1,220.76 15.6K
09:45 1,220.14 1,220.14 1,220.14 1,220.14 22.0K
09:46 1,220.23 1,220.23 1,220.23 1,220.23 39.7K
09:47 1,220.18 1,220.18 1,220.18 1,220.18 28.0K
09:48 1,220.00 1,220.00 1,220.00 1,220.00 20.1K
09:49 1,219.26 1,219.26 1,219.26 1,219.26 215.2K
09:50 1,218.92 1,218.92 1,218.92 1,218.92 19.6K
09:51 1,219.51 1,219.51 1,219.51 1,219.51 33.5K
09:52 1,219.31 1,219.31 1,219.31 1,219.31 28.2K
09:53 1,219.47 1,219.47 1,219.47 1,219.47 31.4K
09:54 1,219.44 1,219.44 1,219.44 1,219.44 13.3K
09:55 1,219.28 1,219.28 1,219.28 1,219.28 54.0K
09:56 1,219.23 1,219.23 1,219.23 1,219.23 43.9K
09:57 1,219.70 1,219.70 1,219.70 1,219.70 52.7K
09:58 1,219.60 1,219.60 1,219.60 1,219.60 29.6K
09:59 1,219.58 1,219.58 1,219.58 1,219.58 15.5K
10:00 1,219.84 1,219.84 1,219.84 1,219.84 71.4K
10:01 1,220.22 1,220.22 1,220.22 1,220.22 117.8K
10:02 1,220.41 1,220.41 1,220.41 1,220.41 44.7K
10:03 1,220.70 1,220.70 1,220.70 1,220.70 21.1K
10:04 1,220.97 1,220.97 1,220.97 1,220.97 16.4K
10:05 1,220.31 1,220.31 1,220.31 1,220.31 27.3K
10:06 1,220.52 1,220.52 1,220.52 1,220.52 13.8K
10:07 1,220.81 1,220.81 1,220.81 1,220.81 15.2K
10:08 1,221.39 1,221.39 1,221.39 1,221.39 22.1K
10:09 1,221.54 1,221.54 1,221.54 1,221.54 31.0K
10:10 1,221.45 1,221.45 1,221.45 1,221.45 26.3K
10:11 1,221.58 1,221.58 1,221.58 1,221.58 8.5K
10:12 1,221.89 1,221.89 1,221.89 1,221.89 71.3K
10:13 1,221.44 1,221.44 1,221.44 1,221.44 65.1K
10:14 1,220.96 1,220.96 1,220.96 1,220.96 181.2K
10:15 1,219.99 1,219.99 1,219.99 1,219.99 26.9K
10:16 1,220.59 1,220.59 1,220.59 1,220.59 22.2K
10:17 1,220.32 1,220.32 1,220.32 1,220.32 13.3K
10:18 1,220.19 1,220.19 1,220.19 1,220.19 10.0K
10:19 1,220.22 1,220.22 1,220.22 1,220.22 17.2K
10:20 1,219.96 1,219.96 1,219.96 1,219.96 19.9K
10:21 1,219.67 1,219.67 1,219.67 1,219.67 16.2K
10:22 1,219.75 1,219.75 1,219.75 1,219.75 11.8K
10:23 1,220.08 1,220.08 1,220.08 1,220.08 14.0K
10:24 1,220.34 1,220.34 1,220.34 1,220.34 16.4K
10:25 1,220.09 1,220.09 1,220.09 1,220.09 55.8K
10:26 1,220.11 1,220.11 1,220.11 1,220.11 14.4K
10:27 1,220.11 1,220.11 1,220.11 1,220.11 13.0K
10:28 1,219.67 1,219.67 1,219.67 1,219.67 15.2K
10:29 1,219.50 1,219.50 1,219.50 1,219.50 31.5K
10:30 1,219.02 1,219.02 1,219.02 1,219.02 12.4K
10:31 1,219.26 1,219.26 1,219.26 1,219.26 11.7K
10:32 1,219.54 1,219.54 1,219.54 1,219.54 19.3K
10:33 1,219.72 1,219.72 1,219.72 1,219.72 32.2K
10:34 1,219.66 1,219.66 1,219.66 1,219.66 20.0K
10:35 1,219.76 1,219.76 1,219.76 1,219.76 16.1K
10:36 1,219.88 1,219.88 1,219.88 1,219.88 17.2K
10:37 1,219.54 1,219.54 1,219.54 1,219.54 24.5K
10:38 1,219.60 1,219.60 1,219.60 1,219.60 16.2K
10:39 1,219.19 1,219.19 1,219.19 1,219.19 25.9K
10:40 1,219.22 1,219.22 1,219.22 1,219.22 17.7K
10:41 1,219.00 1,219.00 1,219.00 1,219.00 10.6K
10:42 1,218.35 1,218.35 1,218.35 1,218.35 43.0K
10:43 1,218.00 1,218.00 1,218.00 1,218.00 25.0K
10:44 1,217.89 1,217.89 1,217.89 1,217.89 23.4K
10:45 1,218.63 1,218.63 1,218.63 1,218.63 23.1K
10:46 1,218.56 1,218.56 1,218.56 1,218.56 24.4K
10:47 1,218.84 1,218.84 1,218.84 1,218.84 16.2K
10:48 1,218.90 1,218.90 1,218.90 1,218.90 20.9K
10:49 1,218.96 1,218.96 1,218.96 1,218.96 19.1K
10:50 1,218.74 1,218.74 1,218.74 1,218.74 16.6K
10:51 1,219.08 1,219.08 1,219.08 1,219.08 30.9K
10:52 1,218.46 1,218.46 1,218.46 1,218.46 24.7K
10:53 1,218.44 1,218.44 1,218.44 1,218.44 10.4K
10:54 1,218.74 1,218.74 1,218.74 1,218.74 8.4K
10:55 1,218.05 1,218.05 1,218.05 1,218.05 16.5K
10:56 1,217.81 1,217.81 1,217.81 1,217.81 28.7K
10:57 1,217.54 1,217.54 1,217.54 1,217.54 13.6K
10:58 1,217.69 1,217.69 1,217.69 1,217.69 9.4K
10:59 1,217.74 1,217.74 1,217.74 1,217.74 29.4K
11:00 1,217.56 1,217.56 1,217.56 1,217.56 44.9K
11:01 1,217.19 1,217.19 1,217.19 1,217.19 25.4K
11:02 1,217.85 1,217.85 1,217.85 1,217.85 63.7K
11:03 1,218.58 1,218.58 1,218.58 1,218.58 35.0K
11:04 1,218.38 1,218.38 1,218.38 1,218.38 34.0K
11:05 1,219.02 1,219.02 1,219.02 1,219.02 13.8K
11:06 1,219.06 1,219.06 1,219.06 1,219.06 19.5K
11:07 1,219.40 1,219.40 1,219.40 1,219.40 10.6K
11:08 1,219.39 1,219.39 1,219.39 1,219.39 12.9K
11:09 1,219.31 1,219.31 1,219.31 1,219.31 10.0K
11:10 1,219.40 1,219.40 1,219.40 1,219.40 10.2K
11:11 1,219.32 1,219.32 1,219.32 1,219.32 8.6K
11:12 1,218.96 1,218.96 1,218.96 1,218.96 19.1K
11:13 1,219.01 1,219.01 1,219.01 1,219.01 21.1K
11:14 1,218.92 1,218.92 1,218.92 1,218.92 19.1K
11:15 1,218.15 1,218.15 1,218.15 1,218.15 24.7K
11:16 1,217.86 1,217.86 1,217.86 1,217.86 14.3K
11:17 1,217.92 1,217.92 1,217.92 1,217.92 14.1K
11:18 1,217.84 1,217.84 1,217.84 1,217.84 16.2K
11:19 1,218.14 1,218.14 1,218.14 1,218.14 14.9K
11:20 1,217.99 1,217.99 1,217.99 1,217.99 7.4K
11:21 1,218.03 1,218.03 1,218.03 1,218.03 21.5K
11:22 1,218.00 1,218.00 1,218.00 1,218.00 18.3K
11:23 1,217.67 1,217.67 1,217.67 1,217.67 29.8K
11:24 1,217.75 1,217.75 1,217.75 1,217.75 98.3K
11:25 1,217.45 1,217.45 1,217.45 1,217.45 20.5K
11:26 1,216.72 1,216.72 1,216.72 1,216.72 109.7K
11:27 1,217.23 1,217.23 1,217.23 1,217.23 26.4K
11:28 1,217.29 1,217.29 1,217.29 1,217.29 22.1K
11:29 1,217.12 1,217.12 1,217.12 1,217.12 17.2K
11:30 1,217.39 1,217.39 1,217.39 1,217.39 39.9K
11:31 1,217.54 1,217.54 1,217.54 1,217.54 22.7K
11:32 1,217.19 1,217.19 1,217.19 1,217.19 12.5K
11:33 1,217.30 1,217.30 1,217.30 1,217.30 11.5K
11:34 1,216.90 1,216.90 1,216.90 1,216.90 13.8K
11:35 1,216.92 1,216.92 1,216.92 1,216.92 14.5K
11:36 1,216.96 1,216.96 1,216.96 1,216.96 14.6K
11:37 1,216.45 1,216.45 1,216.45 1,216.45 40.2K
11:38 1,216.50 1,216.50 1,216.50 1,216.50 15.4K
11:39 1,216.54 1,216.54 1,216.54 1,216.54 9.1K
11:40 1,216.17 1,216.17 1,216.17 1,216.17 11.0K
11:41 1,216.02 1,216.02 1,216.02 1,216.02 9.7K
11:42 1,216.22 1,216.22 1,216.22 1,216.22 17.7K
11:43 1,215.87 1,215.87 1,215.87 1,215.87 16.1K
11:44 1,215.94 1,215.94 1,215.94 1,215.94 16.6K
11:45 1,215.94 1,215.94 1,215.94 1,215.94 35.2K
11:46 1,215.61 1,215.61 1,215.61 1,215.61 11.9K
11:47 1,215.67 1,215.67 1,215.67 1,215.67 12.3K
11:48 1,215.49 1,215.49 1,215.49 1,215.49 23.7K
11:49 1,215.17 1,215.17 1,215.17 1,215.17 26.9K
11:50 1,215.01 1,215.01 1,215.01 1,215.01 30.9K
11:51 1,213.87 1,213.87 1,213.87 1,213.87 77.1K
11:52 1,212.49 1,212.49 1,212.49 1,212.49 59.7K
11:53 1,213.65 1,213.65 1,213.65 1,213.65 30.8K
11:54 1,213.58 1,213.58 1,213.58 1,213.58 57.3K
11:55 1,213.75 1,213.75 1,213.75 1,213.75 38.6K
11:56 1,213.68 1,213.68 1,213.68 1,213.68 27.5K
11:57 1,214.12 1,214.12 1,214.12 1,214.12 46.6K
11:58 1,214.30 1,214.30 1,214.30 1,214.30 18.7K
11:59 1,213.95 1,213.95 1,213.95 1,213.95 20.8K
12:00 1,213.70 1,213.70 1,213.70 1,213.70 20.0K
12:01 1,213.54 1,213.54 1,213.54 1,213.54 67.5K
12:02 1,213.36 1,213.36 1,213.36 1,213.36 51.4K
12:03 1,213.20 1,213.20 1,213.20 1,213.20 11.8K
12:04 1,212.69 1,212.69 1,212.69 1,212.69 38.6K
12:05 1,212.88 1,212.88 1,212.88 1,212.88 30.2K
12:06 1,212.83 1,212.83 1,212.83 1,212.83 18.3K
12:07 1,212.67 1,212.67 1,212.67 1,212.67 33.6K
12:08 1,212.87 1,212.87 1,212.87 1,212.87 16.9K
12:09 1,213.36 1,213.36 1,213.36 1,213.36 26.2K
12:10 1,213.22 1,213.22 1,213.22 1,213.22 17.7K
12:11 1,213.42 1,213.42 1,213.42 1,213.42 59.4K
12:12 1,213.78 1,213.78 1,213.78 1,213.78 24.7K
12:13 1,213.50 1,213.50 1,213.50 1,213.50 28.9K
12:14 1,213.55 1,213.55 1,213.55 1,213.55 8.7K
12:15 1,214.03 1,214.03 1,214.03 1,214.03 18.4K
12:16 1,214.03 1,214.03 1,214.03 1,214.03 19.6K
12:17 1,214.36 1,214.36 1,214.36 1,214.36 18.9K
12:18 1,213.96 1,213.96 1,213.96 1,213.96 18.8K
12:19 1,213.83 1,213.83 1,213.83 1,213.83 10.7K
12:20 1,214.10 1,214.10 1,214.10 1,214.10 14.7K
12:21 1,214.37 1,214.37 1,214.37 1,214.37 17.7K
12:22 1,214.43 1,214.43 1,214.43 1,214.43 11.7K
12:23 1,214.70 1,214.70 1,214.70 1,214.70 74.1K
12:24 1,215.46 1,215.46 1,215.46 1,215.46 20.8K
12:25 1,215.49 1,215.49 1,215.49 1,215.49 24.3K
12:26 1,215.44 1,215.44 1,215.44 1,215.44 26.0K
12:27 1,215.75 1,215.75 1,215.75 1,215.75 17.4K
12:28 1,215.78 1,215.78 1,215.78 1,215.78 16.5K
12:29 1,215.64 1,215.64 1,215.64 1,215.64 7.8K
12:30 1,215.27 1,215.27 1,215.27 1,215.27 21.0K
12:31 1,215.28 1,215.28 1,215.28 1,215.28 25.6K
12:32 1,215.18 1,215.18 1,215.18 1,215.18 22.2K
12:33 1,215.42 1,215.42 1,215.42 1,215.42 30.4K
12:34 1,215.38 1,215.38 1,215.38 1,215.38 8.2K
12:35 1,215.37 1,215.37 1,215.37 1,215.37 35.1K
12:36 1,215.41 1,215.41 1,215.41 1,215.41 13.5K
12:37 1,215.44 1,215.44 1,215.44 1,215.44 28.6K
12:38 1,215.85 1,215.85 1,215.85 1,215.85 5.0K
12:39 1,216.01 1,216.01 1,216.01 1,216.01 8.9K
12:40 1,216.18 1,216.18 1,216.18 1,216.18 10.6K
12:41 1,216.13 1,216.13 1,216.13 1,216.13 21.0K
12:42 1,216.11 1,216.11 1,216.11 1,216.11 11.7K
12:43 1,216.06 1,216.06 1,216.06 1,216.06 22.3K
12:44 1,216.10 1,216.10 1,216.10 1,216.10 21.8K
12:45 1,216.02 1,216.02 1,216.02 1,216.02 32.1K
12:46 1,216.15 1,216.15 1,216.15 1,216.15 12.0K
12:47 1,215.91 1,215.91 1,215.91 1,215.91 9.2K
12:48 1,215.87 1,215.87 1,215.87 1,215.87 13.6K
12:49 1,216.00 1,216.00 1,216.00 1,216.00 20.6K
12:50 1,215.99 1,215.99 1,215.99 1,215.99 15.7K
12:51 1,215.91 1,215.91 1,215.91 1,215.91 19.3K
12:52 1,215.81 1,215.81 1,215.81 1,215.81 14.0K
12:53 1,215.68 1,215.68 1,215.68 1,215.68 9.6K
12:54 1,215.59 1,215.59 1,215.59 1,215.59 10.2K
12:55 1,215.40 1,215.40 1,215.40 1,215.40 46.4K
12:56 1,215.50 1,215.50 1,215.50 1,215.50 23.1K
12:57 1,215.75 1,215.75 1,215.75 1,215.75 8.8K
12:58 1,216.01 1,216.01 1,216.01 1,216.01 32.4K
12:59 1,216.14 1,216.14 1,216.14 1,216.14 14.0K
13:00 1,216.09 1,216.09 1,216.09 1,216.09 15.9K
13:01 1,216.27 1,216.27 1,216.27 1,216.27 11.2K
13:02 1,216.25 1,216.25 1,216.25 1,216.25 15.5K
13:03 1,216.57 1,216.57 1,216.57 1,216.57 26.0K
13:04 1,216.93 1,216.93 1,216.93 1,216.93 27.3K
13:05 1,216.68 1,216.68 1,216.68 1,216.68 13.0K
13:06 1,216.66 1,216.66 1,216.66 1,216.66 16.2K
13:07 1,216.63 1,216.63 1,216.63 1,216.63 17.4K
13:08 1,216.59 1,216.59 1,216.59 1,216.59 6.2K
13:09 1,216.33 1,216.33 1,216.33 1,216.33 21.6K
13:10 1,216.63 1,216.63 1,216.63 1,216.63 10.7K
13:11 1,216.19 1,216.19 1,216.19 1,216.19 17.1K
13:12 1,215.65 1,215.65 1,215.65 1,215.65 12.1K
13:13 1,215.55 1,215.55 1,215.55 1,215.55 9.9K
13:14 1,215.36 1,215.36 1,215.36 1,215.36 30.7K
13:15 1,215.24 1,215.24 1,215.24 1,215.24 19.6K
13:16 1,215.28 1,215.28 1,215.28 1,215.28 18.1K
13:17 1,215.45 1,215.45 1,215.45 1,215.45 14.8K
13:18 1,215.26 1,215.26 1,215.26 1,215.26 22.7K
13:19 1,215.48 1,215.48 1,215.48 1,215.48 48.6K
13:20 1,214.90 1,214.90 1,214.90 1,214.90 13.4K
13:21 1,214.85 1,214.85 1,214.85 1,214.85 8.6K
13:22 1,215.27 1,215.27 1,215.27 1,215.27 20.1K
13:23 1,215.14 1,215.14 1,215.14 1,215.14 9.2K
13:24 1,214.87 1,214.87 1,214.87 1,214.87 14.9K
13:25 1,214.55 1,214.55 1,214.55 1,214.55 15.0K
13:26 1,214.47 1,214.47 1,214.47 1,214.47 17.9K
13:27 1,214.74 1,214.74 1,214.74 1,214.74 9.6K
13:28 1,214.55 1,214.55 1,214.55 1,214.55 10.7K
13:29 1,214.85 1,214.85 1,214.85 1,214.85 13.0K
13:30 1,215.15 1,215.15 1,215.15 1,215.15 4.2K
13:31 1,215.33 1,215.33 1,215.33 1,215.33 12.5K
13:32 1,215.58 1,215.58 1,215.58 1,215.58 9.3K
13:33 1,215.49 1,215.49 1,215.49 1,215.49 9.7K
13:34 1,215.55 1,215.55 1,215.55 1,215.55 2.6K
13:35 1,214.86 1,214.86 1,214.86 1,214.86 14.0K
13:36 1,214.67 1,214.67 1,214.67 1,214.67 12.1K
13:37 1,215.09 1,215.09 1,215.09 1,215.09 18.5K
13:38 1,215.31 1,215.31 1,215.31 1,215.31 23.2K
13:39 1,215.27 1,215.27 1,215.27 1,215.27 12.1K
13:40 1,215.10 1,215.10 1,215.10 1,215.10 15.6K
13:41 1,214.98 1,214.98 1,214.98 1,214.98 12.5K
13:42 1,214.92 1,214.92 1,214.92 1,214.92 8.5K
13:43 1,214.99 1,214.99 1,214.99 1,214.99 13.2K
13:44 1,214.95 1,214.95 1,214.95 1,214.95 6.7K
13:45 1,214.84 1,214.84 1,214.84 1,214.84 12.4K
13:46 1,214.75 1,214.75 1,214.75 1,214.75 10.1K
13:47 1,215.03 1,215.03 1,215.03 1,215.03 1,432.1K
13:48 1,215.14 1,215.14 1,215.14 1,215.14 29.0K
13:49 1,215.46 1,215.46 1,215.46 1,215.46 35.9K
13:50 1,215.44 1,215.44 1,215.44 1,215.44 19.4K
13:51 1,215.53 1,215.53 1,215.53 1,215.53 3.5K
13:52 1,215.63 1,215.63 1,215.63 1,215.63 27.5K
13:53 1,215.75 1,215.75 1,215.75 1,215.75 12.4K
13:54 1,215.96 1,215.96 1,215.96 1,215.96 21.1K
13:55 1,216.00 1,216.00 1,216.00 1,216.00 10.5K
13:56 1,216.19 1,216.19 1,216.19 1,216.19 17.2K
13:57 1,216.29 1,216.29 1,216.29 1,216.29 8.3K
13:58 1,216.25 1,216.25 1,216.25 1,216.25 13.6K
13:59 1,216.20 1,216.20 1,216.20 1,216.20 2.9K
14:00 1,215.78 1,215.78 1,215.78 1,215.78 11.6K
14:01 1,215.76 1,215.76 1,215.76 1,215.76 12.8K
14:02 1,215.79 1,215.79 1,215.79 1,215.79 15.7K
14:03 1,215.63 1,215.63 1,215.63 1,215.63 13.9K
14:04 1,215.58 1,215.58 1,215.58 1,215.58 18.8K
14:05 1,215.88 1,215.88 1,215.88 1,215.88 5.1K
14:06 1,215.54 1,215.54 1,215.54 1,215.54 13.5K
14:07 1,215.61 1,215.61 1,215.61 1,215.61 9.9K
14:08 1,215.66 1,215.66 1,215.66 1,215.66 9.7K
14:09 1,215.75 1,215.75 1,215.75 1,215.75 14.8K
14:10 1,215.74 1,215.74 1,215.74 1,215.74 74.6K
14:11 1,216.06 1,216.06 1,216.06 1,216.06 26.6K
14:12 1,215.89 1,215.89 1,215.89 1,215.89 9.2K
14:13 1,215.76 1,215.76 1,215.76 1,215.76 16.1K
14:14 1,215.86 1,215.86 1,215.86 1,215.86 5.7K
14:15 1,215.59 1,215.59 1,215.59 1,215.59 10.4K
14:16 1,215.55 1,215.55 1,215.55 1,215.55 132.0K
14:17 1,215.27 1,215.27 1,215.27 1,215.27 21.7K
14:18 1,215.12 1,215.12 1,215.12 1,215.12 25.2K
14:19 1,214.93 1,214.93 1,214.93 1,214.93 14.9K
14:20 1,214.84 1,214.84 1,214.84 1,214.84 14.8K
14:21 1,214.77 1,214.77 1,214.77 1,214.77 6.5K
14:22 1,214.81 1,214.81 1,214.81 1,214.81 16.0K
14:23 1,215.37 1,215.37 1,215.37 1,215.37 32.2K
14:24 1,215.33 1,215.33 1,215.33 1,215.33 8.4K
14:25 1,215.44 1,215.44 1,215.44 1,215.44 19.9K
14:26 1,215.35 1,215.35 1,215.35 1,215.35 13.4K
14:27 1,215.08 1,215.08 1,215.08 1,215.08 9.6K
14:28 1,214.89 1,214.89 1,214.89 1,214.89 28.2K
14:29 1,214.53 1,214.53 1,214.53 1,214.53 14.8K
14:30 1,214.95 1,214.95 1,214.95 1,214.95 38.9K
14:31 1,215.67 1,215.67 1,215.67 1,215.67 22.6K
14:32 1,216.02 1,216.02 1,216.02 1,216.02 21.1K
14:33 1,214.82 1,214.82 1,214.82 1,214.82 28.1K
14:34 1,214.79 1,214.79 1,214.79 1,214.79 34.3K
14:35 1,214.99 1,214.99 1,214.99 1,214.99 17.8K
14:36 1,215.99 1,215.99 1,215.99 1,215.99 22.6K
14:37 1,215.95 1,215.95 1,215.95 1,215.95 8.3K
14:38 1,216.06 1,216.06 1,216.06 1,216.06 15.8K
14:39 1,215.90 1,215.90 1,215.90 1,215.90 18.5K
14:40 1,215.71 1,215.71 1,215.71 1,215.71 10.6K
14:41 1,215.97 1,215.97 1,215.97 1,215.97 15.6K
14:42 1,216.13 1,216.13 1,216.13 1,216.13 11.0K
14:43 1,215.70 1,215.70 1,215.70 1,215.70 12.2K
14:44 1,215.57 1,215.57 1,215.57 1,215.57 43.5K
14:45 1,216.46 1,216.46 1,216.46 1,216.46 52.9K
14:46 1,216.81 1,216.81 1,216.81 1,216.81 68.5K
14:47 1,216.39 1,216.39 1,216.39 1,216.39 23.8K
14:48 1,216.15 1,216.15 1,216.15 1,216.15 28.0K
14:49 1,216.32 1,216.32 1,216.32 1,216.32 30.6K
14:50 1,216.48 1,216.48 1,216.48 1,216.48 237.9K
14:51 1,216.48 1,216.48 1,216.48 1,216.48 17.5K
14:52 1,216.34 1,216.34 1,216.34 1,216.34 34.1K
14:53 1,216.53 1,216.53 1,216.53 1,216.53 20.1K
14:54 1,216.58 1,216.58 1,216.58 1,216.58 13.7K
14:55 1,216.94 1,216.94 1,216.94 1,216.94 17.1K
14:56 1,217.04 1,217.04 1,217.04 1,217.04 11.7K
14:57 1,217.22 1,217.22 1,217.22 1,217.22 145.7K
14:58 1,217.34 1,217.34 1,217.34 1,217.34 14.0K
14:59 1,217.64 1,217.64 1,217.64 1,217.64 27.9K
15:00 1,217.66 1,217.66 1,217.66 1,217.66 39.8K
15:01 1,217.44 1,217.44 1,217.44 1,217.44 48.8K
15:02 1,217.78 1,217.78 1,217.78 1,217.78 31.0K
15:03 1,217.75 1,217.75 1,217.75 1,217.75 24.0K
15:04 1,217.51 1,217.51 1,217.51 1,217.51 16.6K
15:05 1,217.66 1,217.66 1,217.66 1,217.66 14.8K
15:06 1,218.22 1,218.22 1,218.22 1,218.22 58.9K
15:07 1,217.99 1,217.99 1,217.99 1,217.99 33.0K
15:08 1,217.85 1,217.85 1,217.85 1,217.85 13.1K
15:09 1,217.67 1,217.67 1,217.67 1,217.67 11.0K
15:10 1,217.68 1,217.68 1,217.68 1,217.68 62.7K
15:11 1,217.47 1,217.47 1,217.47 1,217.47 47.7K
15:12 1,217.45 1,217.45 1,217.45 1,217.45 13.8K
15:13 1,217.53 1,217.53 1,217.53 1,217.53 27.2K
15:14 1,217.63 1,217.63 1,217.63 1,217.63 27.6K
15:15 1,217.69 1,217.69 1,217.69 1,217.69 12.0K
15:16 1,218.09 1,218.09 1,218.09 1,218.09 22.0K
15:17 1,218.08 1,218.08 1,218.08 1,218.08 13.6K
15:18 1,218.07 1,218.07 1,218.07 1,218.07 29.0K
15:19 1,217.98 1,217.98 1,217.98 1,217.98 25.3K
15:20 1,217.85 1,217.85 1,217.85 1,217.85 13.4K
15:21 1,217.60 1,217.60 1,217.60 1,217.60 11.7K
15:22 1,217.45 1,217.45 1,217.45 1,217.45 16.1K
15:23 1,218.06 1,218.06 1,218.06 1,218.06 22.2K
15:24 1,217.76 1,217.76 1,217.76 1,217.76 11.7K
15:25 1,217.68 1,217.68 1,217.68 1,217.68 88.2K
15:26 1,217.56 1,217.56 1,217.56 1,217.56 10.1K
15:27 1,217.41 1,217.41 1,217.41 1,217.41 23.6K
15:28 1,216.84 1,216.84 1,216.84 1,216.84 54.0K
15:29 1,216.75 1,216.75 1,216.75 1,216.75 26.3K
15:30 1,217.39 1,217.39 1,217.39 1,217.39 68.2K
15:31 1,216.84 1,216.84 1,216.84 1,216.84 39.2K
15:32 1,217.31 1,217.31 1,217.31 1,217.31 48.1K
15:33 1,217.84 1,217.84 1,217.84 1,217.84 27.6K
15:34 1,217.73 1,217.73 1,217.73 1,217.73 35.7K
15:35 1,217.30 1,217.30 1,217.30 1,217.30 25.3K
15:36 1,217.65 1,217.65 1,217.65 1,217.65 24.9K
15:37 1,217.22 1,217.22 1,217.22 1,217.22 28.2K
15:38 1,217.66 1,217.66 1,217.66 1,217.66 39.6K
15:39 1,217.42 1,217.42 1,217.42 1,217.42 492.5K
15:40 1,217.19 1,217.19 1,217.19 1,217.19 23.5K
15:41 1,216.92 1,216.92 1,216.92 1,216.92 41.9K
15:42 1,217.13 1,217.13 1,217.13 1,217.13 31.7K
15:43 1,216.97 1,216.97 1,216.97 1,216.97 25.0K
15:44 1,216.64 1,216.64 1,216.64 1,216.64 22.3K
15:45 1,215.70 1,215.70 1,215.70 1,215.70 55.0K
15:46 1,216.66 1,216.66 1,216.66 1,216.66 62.2K
15:47 1,216.92 1,216.92 1,216.92 1,216.92 22.7K
15:48 1,216.99 1,216.99 1,216.99 1,216.99 21.1K
15:49 1,216.95 1,216.95 1,216.95 1,216.95 36.4K
15:50 1,217.11 1,217.11 1,217.11 1,217.11 24.4K
15:51 1,217.86 1,217.86 1,217.86 1,217.86 30.8K
15:52 1,217.70 1,217.70 1,217.70 1,217.70 20.0K
15:53 1,217.86 1,217.86 1,217.86 1,217.86 31.9K
15:54 1,218.22 1,218.22 1,218.22 1,218.22 39.7K
15:55 1,218.88 1,218.88 1,218.88 1,218.88 33.1K
15:56 1,219.00 1,219.00 1,219.00 1,219.00 20.6K
15:57 1,219.03 1,219.03 1,219.03 1,219.03 42.0K
15:58 1,219.09 1,219.09 1,219.09 1,219.09 28.4K
15:59 1,219.41 1,219.41 1,219.41 1,219.41 33.3K
16:00 1,219.58 1,219.58 1,219.58 1,219.58 43.5K
16:01 1,219.34 1,219.34 1,219.34 1,219.34 27.6K
16:02 1,219.81 1,219.81 1,219.81 1,219.81 93.9K
16:03 1,220.34 1,220.34 1,220.34 1,220.34 31.0K
16:04 1,221.64 1,221.64 1,221.64 1,221.64 32.4K
16:05 1,221.95 1,221.95 1,221.95 1,221.95 54.7K
16:06 1,222.02 1,222.02 1,222.02 1,222.02 29.4K
16:07 1,222.27 1,222.27 1,222.27 1,222.27 25.2K
16:08 1,222.14 1,222.14 1,222.14 1,222.14 23.9K
16:09 1,222.02 1,222.02 1,222.02 1,222.02 34.1K
16:10 1,222.10 1,222.10 1,222.10 1,222.10 29.9K
16:11 1,222.02 1,222.02 1,222.02 1,222.02 25.3K
16:12 1,222.99 1,222.99 1,222.99 1,222.99 33.2K
16:13 1,224.03 1,224.03 1,224.03 1,224.03 20.2K
16:14 1,223.47 1,223.47 1,223.47 1,223.47 22.8K
16:15 1,223.28 1,223.28 1,223.28 1,223.28 28.6K
16:16 1,222.85 1,222.85 1,222.85 1,222.85 22.4K
16:17 1,223.26 1,223.26 1,223.26 1,223.26 33.5K
16:18 1,222.79 1,222.79 1,222.79 1,222.79 12.9K
16:19 1,222.34 1,222.34 1,222.34 1,222.34 21.6K
16:20 1,222.76 1,222.76 1,222.76 1,222.76 28.4K
16:21 1,223.12 1,223.12 1,223.12 1,223.12 17.5K
16:22 1,222.87 1,222.87 1,222.87 1,222.87 21.4K
16:23 1,222.72 1,222.72 1,222.72 1,222.72 53.6K
16:24 1,222.45 1,222.45 1,222.45 1,222.45 23.0K
16:25 1,222.14 1,222.14 1,222.14 1,222.14 25.3K
16:26 1,221.77 1,221.77 1,221.77 1,221.77 28.2K
16:27 1,222.15 1,222.15 1,222.15 1,222.15 22.7K
16:28 1,222.94 1,222.94 1,222.94 1,222.94 21.1K
16:29 1,223.02 1,223.02 1,223.02 1,223.02 20.6K
16:30 1,222.58 1,222.58 1,222.58 1,222.58 19.1K
16:31 1,222.35 1,222.35 1,222.35 1,222.35 48.8K
16:32 1,221.71 1,221.71 1,221.71 1,221.71 23.5K
16:33 1,221.88 1,221.88 1,221.88 1,221.88 30.1K
16:34 1,221.89 1,221.89 1,221.89 1,221.89 30.0K
16:35 1,222.57 1,222.57 1,222.57 1,222.57 20.7K
16:36 1,222.35 1,222.35 1,222.35 1,222.35 30.7K
16:37 1,222.67 1,222.67 1,222.67 1,222.67 25.8K
16:38 1,222.67 1,222.67 1,222.67 1,222.67 40.4K
16:39 1,223.01 1,223.01 1,223.01 1,223.01 47.7K
16:40 1,223.67 1,223.67 1,223.67 1,223.67 50.9K
16:41 1,223.85 1,223.85 1,223.85 1,223.85 27.5K
16:42 1,224.45 1,224.45 1,224.45 1,224.45 179.6K
16:43 1,224.91 1,224.91 1,224.91 1,224.91 59.0K
16:44 1,225.07 1,225.07 1,225.07 1,225.07 18.8K
16:45 1,225.43 1,225.43 1,225.43 1,225.43 54.1K
16:46 1,224.93 1,224.93 1,224.93 1,224.93 31.7K
16:47 1,225.00 1,225.00 1,225.00 1,225.00 26.1K
16:48 1,225.36 1,225.36 1,225.36 1,225.36 49.9K
16:49 1,225.36 1,225.36 1,225.36 1,225.36 35.9K
16:50 1,225.19 1,225.19 1,225.19 1,225.19 35.1K
16:51 1,224.77 1,224.77 1,224.77 1,224.77 66.3K
16:52 1,224.57 1,224.57 1,224.57 1,224.57 43.6K
16:53 1,224.71 1,224.71 1,224.71 1,224.71 52.8K
16:54 1,224.55 1,224.55 1,224.55 1,224.55 55.6K
16:55 1,224.73 1,224.73 1,224.73 1,224.73 68.3K
16:59 1,224.42 1,224.42 1,224.42 1,224.42 7,083.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし