OMX Copenhagen All shares PI (OMXCPI)

OMXCPI
🏛️ デンマーク →
1,236.47
最終更新: 2025-09-29
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 1,240.44 1,240.44 1,240.44 1,240.44 1,408.8K
09:02 1,239.57 1,239.57 1,239.57 1,239.57 258.9K
09:03 1,239.54 1,239.54 1,239.54 1,239.54 129.6K
09:04 1,243.27 1,243.27 1,243.27 1,243.27 778.7K
09:05 1,243.12 1,243.12 1,243.12 1,243.12 114.0K
09:06 1,242.10 1,242.10 1,242.10 1,242.10 158.4K
09:07 1,242.03 1,242.03 1,242.03 1,242.03 236.6K
09:08 1,241.29 1,241.29 1,241.29 1,241.29 108.7K
09:09 1,241.22 1,241.22 1,241.22 1,241.22 166.9K
09:10 1,243.01 1,243.01 1,243.01 1,243.01 144.7K
09:11 1,241.56 1,241.56 1,241.56 1,241.56 135.0K
09:12 1,241.63 1,241.63 1,241.63 1,241.63 69.4K
09:13 1,242.72 1,242.72 1,242.72 1,242.72 69.4K
09:14 1,242.15 1,242.15 1,242.15 1,242.15 88.2K
09:15 1,241.39 1,241.39 1,241.39 1,241.39 295.5K
09:16 1,243.20 1,243.20 1,243.20 1,243.20 96.4K
09:17 1,243.54 1,243.54 1,243.54 1,243.54 109.0K
09:18 1,242.93 1,242.93 1,242.93 1,242.93 78.9K
09:19 1,241.80 1,241.80 1,241.80 1,241.80 45.1K
09:20 1,242.14 1,242.14 1,242.14 1,242.14 65.8K
09:21 1,242.06 1,242.06 1,242.06 1,242.06 96.2K
09:22 1,240.52 1,240.52 1,240.52 1,240.52 101.8K
09:23 1,241.32 1,241.32 1,241.32 1,241.32 83.2K
09:24 1,240.71 1,240.71 1,240.71 1,240.71 76.9K
09:25 1,240.96 1,240.96 1,240.96 1,240.96 85.4K
09:26 1,240.60 1,240.60 1,240.60 1,240.60 85.1K
09:27 1,240.48 1,240.48 1,240.48 1,240.48 112.8K
09:28 1,239.97 1,239.97 1,239.97 1,239.97 72.7K
09:29 1,240.66 1,240.66 1,240.66 1,240.66 57.2K
09:30 1,242.31 1,242.31 1,242.31 1,242.31 69.2K
09:31 1,241.88 1,241.88 1,241.88 1,241.88 120.3K
09:32 1,242.80 1,242.80 1,242.80 1,242.80 55.2K
09:33 1,243.19 1,243.19 1,243.19 1,243.19 298.4K
09:34 1,243.37 1,243.37 1,243.37 1,243.37 52.7K
09:35 1,242.90 1,242.90 1,242.90 1,242.90 75.3K
09:36 1,243.16 1,243.16 1,243.16 1,243.16 80.4K
09:37 1,243.43 1,243.43 1,243.43 1,243.43 57.8K
09:38 1,242.58 1,242.58 1,242.58 1,242.58 45.2K
09:39 1,242.79 1,242.79 1,242.79 1,242.79 55.2K
09:40 1,243.63 1,243.63 1,243.63 1,243.63 109.5K
09:41 1,242.96 1,242.96 1,242.96 1,242.96 97.2K
09:42 1,243.26 1,243.26 1,243.26 1,243.26 26.7K
09:43 1,243.45 1,243.45 1,243.45 1,243.45 69.8K
09:44 1,243.61 1,243.61 1,243.61 1,243.61 422.1K
09:45 1,243.44 1,243.44 1,243.44 1,243.44 56.8K
09:46 1,243.51 1,243.51 1,243.51 1,243.51 42.6K
09:47 1,243.50 1,243.50 1,243.50 1,243.50 89.7K
09:48 1,243.99 1,243.99 1,243.99 1,243.99 32.6K
09:49 1,244.14 1,244.14 1,244.14 1,244.14 40.3K
09:50 1,244.21 1,244.21 1,244.21 1,244.21 54.6K
09:51 1,244.35 1,244.35 1,244.35 1,244.35 95.5K
09:52 1,244.35 1,244.35 1,244.35 1,244.35 50.5K
09:53 1,243.84 1,243.84 1,243.84 1,243.84 41.8K
09:54 1,243.75 1,243.75 1,243.75 1,243.75 167.3K
09:55 1,243.64 1,243.64 1,243.64 1,243.64 23.0K
09:56 1,243.32 1,243.32 1,243.32 1,243.32 34.1K
09:57 1,243.13 1,243.13 1,243.13 1,243.13 86.8K
09:58 1,242.84 1,242.84 1,242.84 1,242.84 89.6K
09:59 1,243.03 1,243.03 1,243.03 1,243.03 94.1K
10:00 1,243.11 1,243.11 1,243.11 1,243.11 147.4K
10:01 1,244.49 1,244.49 1,244.49 1,244.49 247.2K
10:02 1,243.97 1,243.97 1,243.97 1,243.97 61.5K
10:03 1,244.46 1,244.46 1,244.46 1,244.46 55.4K
10:04 1,246.04 1,246.04 1,246.04 1,246.04 218.1K
10:05 1,245.83 1,245.83 1,245.83 1,245.83 36.5K
10:06 1,246.86 1,246.86 1,246.86 1,246.86 97.4K
10:07 1,245.92 1,245.92 1,245.92 1,245.92 81.9K
10:08 1,245.77 1,245.77 1,245.77 1,245.77 81.0K
10:09 1,246.16 1,246.16 1,246.16 1,246.16 37.1K
10:10 1,246.06 1,246.06 1,246.06 1,246.06 138.0K
10:11 1,246.30 1,246.30 1,246.30 1,246.30 112.8K
10:12 1,245.51 1,245.51 1,245.51 1,245.51 70.7K
10:13 1,245.30 1,245.30 1,245.30 1,245.30 71.2K
10:14 1,246.13 1,246.13 1,246.13 1,246.13 149.4K
10:15 1,245.94 1,245.94 1,245.94 1,245.94 39.8K
10:16 1,245.74 1,245.74 1,245.74 1,245.74 49.8K
10:17 1,245.92 1,245.92 1,245.92 1,245.92 93.8K
10:18 1,245.86 1,245.86 1,245.86 1,245.86 86.2K
10:19 1,245.95 1,245.95 1,245.95 1,245.95 41.5K
10:20 1,245.64 1,245.64 1,245.64 1,245.64 37.0K
10:21 1,245.29 1,245.29 1,245.29 1,245.29 33.0K
10:22 1,244.76 1,244.76 1,244.76 1,244.76 63.6K
10:23 1,244.05 1,244.05 1,244.05 1,244.05 43.3K
10:24 1,244.10 1,244.10 1,244.10 1,244.10 94.1K
10:25 1,244.24 1,244.24 1,244.24 1,244.24 38.4K
10:26 1,244.30 1,244.30 1,244.30 1,244.30 42.3K
10:27 1,244.52 1,244.52 1,244.52 1,244.52 62.8K
10:28 1,244.94 1,244.94 1,244.94 1,244.94 40.6K
10:29 1,244.71 1,244.71 1,244.71 1,244.71 61.1K
10:30 1,245.01 1,245.01 1,245.01 1,245.01 36.9K
10:31 1,244.82 1,244.82 1,244.82 1,244.82 62.4K
10:32 1,245.49 1,245.49 1,245.49 1,245.49 42.9K
10:33 1,245.91 1,245.91 1,245.91 1,245.91 74.8K
10:34 1,245.69 1,245.69 1,245.69 1,245.69 75.8K
10:35 1,245.87 1,245.87 1,245.87 1,245.87 26.8K
10:36 1,245.41 1,245.41 1,245.41 1,245.41 45.6K
10:37 1,245.03 1,245.03 1,245.03 1,245.03 32.3K
10:38 1,244.89 1,244.89 1,244.89 1,244.89 25.9K
10:39 1,245.19 1,245.19 1,245.19 1,245.19 20.3K
10:40 1,245.96 1,245.96 1,245.96 1,245.96 36.6K
10:41 1,245.98 1,245.98 1,245.98 1,245.98 74.5K
10:42 1,245.81 1,245.81 1,245.81 1,245.81 31.5K
10:43 1,245.79 1,245.79 1,245.79 1,245.79 21.7K
10:44 1,245.85 1,245.85 1,245.85 1,245.85 32.9K
10:45 1,246.03 1,246.03 1,246.03 1,246.03 196.2K
10:46 1,245.79 1,245.79 1,245.79 1,245.79 61.0K
10:47 1,245.72 1,245.72 1,245.72 1,245.72 20.0K
10:48 1,246.12 1,246.12 1,246.12 1,246.12 19.5K
10:49 1,247.28 1,247.28 1,247.28 1,247.28 88.4K
10:50 1,247.55 1,247.55 1,247.55 1,247.55 55.9K
10:51 1,247.36 1,247.36 1,247.36 1,247.36 54.4K
10:52 1,247.60 1,247.60 1,247.60 1,247.60 27.3K
10:53 1,246.42 1,246.42 1,246.42 1,246.42 26.6K
10:54 1,246.45 1,246.45 1,246.45 1,246.45 100.6K
10:55 1,246.60 1,246.60 1,246.60 1,246.60 27.8K
10:56 1,246.91 1,246.91 1,246.91 1,246.91 47.5K
10:57 1,247.70 1,247.70 1,247.70 1,247.70 49.2K
10:58 1,247.94 1,247.94 1,247.94 1,247.94 32.8K
10:59 1,248.02 1,248.02 1,248.02 1,248.02 31.7K
11:00 1,248.30 1,248.30 1,248.30 1,248.30 19.3K
11:01 1,248.46 1,248.46 1,248.46 1,248.46 68.6K
11:02 1,248.66 1,248.66 1,248.66 1,248.66 119.3K
11:03 1,249.21 1,249.21 1,249.21 1,249.21 41.4K
11:04 1,249.65 1,249.65 1,249.65 1,249.65 59.3K
11:05 1,249.59 1,249.59 1,249.59 1,249.59 29.1K
11:06 1,249.50 1,249.50 1,249.50 1,249.50 116.8K
11:07 1,249.75 1,249.75 1,249.75 1,249.75 46.6K
11:08 1,250.43 1,250.43 1,250.43 1,250.43 36.9K
11:09 1,250.91 1,250.91 1,250.91 1,250.91 52.3K
11:10 1,251.61 1,251.61 1,251.61 1,251.61 147.3K
11:11 1,250.96 1,250.96 1,250.96 1,250.96 51.6K
11:12 1,251.16 1,251.16 1,251.16 1,251.16 40.1K
11:13 1,250.60 1,250.60 1,250.60 1,250.60 28.3K
11:14 1,250.65 1,250.65 1,250.65 1,250.65 140.2K
11:15 1,249.02 1,249.02 1,249.02 1,249.02 49.7K
11:16 1,247.33 1,247.33 1,247.33 1,247.33 55.8K
11:17 1,247.50 1,247.50 1,247.50 1,247.50 50.6K
11:18 1,247.56 1,247.56 1,247.56 1,247.56 38.1K
11:19 1,248.57 1,248.57 1,248.57 1,248.57 43.7K
11:20 1,247.87 1,247.87 1,247.87 1,247.87 36.0K
11:21 1,248.56 1,248.56 1,248.56 1,248.56 27.3K
11:22 1,248.35 1,248.35 1,248.35 1,248.35 50.1K
11:23 1,248.43 1,248.43 1,248.43 1,248.43 78.6K
11:24 1,248.26 1,248.26 1,248.26 1,248.26 28.9K
11:25 1,248.09 1,248.09 1,248.09 1,248.09 27.7K
11:26 1,248.46 1,248.46 1,248.46 1,248.46 52.6K
11:27 1,247.92 1,247.92 1,247.92 1,247.92 23.5K
11:28 1,248.23 1,248.23 1,248.23 1,248.23 28.6K
11:29 1,248.13 1,248.13 1,248.13 1,248.13 60.7K
11:30 1,248.11 1,248.11 1,248.11 1,248.11 26.2K
11:31 1,247.28 1,247.28 1,247.28 1,247.28 43.9K
11:32 1,246.70 1,246.70 1,246.70 1,246.70 17.7K
11:33 1,246.73 1,246.73 1,246.73 1,246.73 35.3K
11:34 1,247.56 1,247.56 1,247.56 1,247.56 39.2K
11:35 1,247.64 1,247.64 1,247.64 1,247.64 14.3K
11:36 1,248.54 1,248.54 1,248.54 1,248.54 31.7K
11:37 1,248.39 1,248.39 1,248.39 1,248.39 22.0K
11:38 1,248.16 1,248.16 1,248.16 1,248.16 37.9K
11:39 1,248.52 1,248.52 1,248.52 1,248.52 104.3K
11:40 1,248.76 1,248.76 1,248.76 1,248.76 18.2K
11:41 1,249.41 1,249.41 1,249.41 1,249.41 17.8K
11:42 1,249.85 1,249.85 1,249.85 1,249.85 26.3K
11:43 1,249.45 1,249.45 1,249.45 1,249.45 13.3K
11:44 1,249.19 1,249.19 1,249.19 1,249.19 19.4K
11:45 1,249.52 1,249.52 1,249.52 1,249.52 34.1K
11:46 1,249.45 1,249.45 1,249.45 1,249.45 27.5K
11:47 1,249.34 1,249.34 1,249.34 1,249.34 19.8K
11:48 1,249.94 1,249.94 1,249.94 1,249.94 38.3K
11:49 1,249.33 1,249.33 1,249.33 1,249.33 22.5K
11:50 1,249.13 1,249.13 1,249.13 1,249.13 20.1K
11:51 1,249.01 1,249.01 1,249.01 1,249.01 29.8K
11:52 1,249.15 1,249.15 1,249.15 1,249.15 20.9K
11:53 1,249.80 1,249.80 1,249.80 1,249.80 77.5K
11:54 1,250.03 1,250.03 1,250.03 1,250.03 22.9K
11:55 1,249.59 1,249.59 1,249.59 1,249.59 22.2K
11:56 1,249.47 1,249.47 1,249.47 1,249.47 28.5K
11:57 1,249.34 1,249.34 1,249.34 1,249.34 14.8K
11:58 1,249.16 1,249.16 1,249.16 1,249.16 15.2K
11:59 1,248.83 1,248.83 1,248.83 1,248.83 150.3K
12:00 1,248.70 1,248.70 1,248.70 1,248.70 17.7K
12:01 1,248.72 1,248.72 1,248.72 1,248.72 13.5K
12:02 1,248.73 1,248.73 1,248.73 1,248.73 22.1K
12:03 1,248.94 1,248.94 1,248.94 1,248.94 32.7K
12:04 1,249.38 1,249.38 1,249.38 1,249.38 26.5K
12:05 1,248.66 1,248.66 1,248.66 1,248.66 14.7K
12:06 1,248.37 1,248.37 1,248.37 1,248.37 56.1K
12:07 1,248.63 1,248.63 1,248.63 1,248.63 14.7K
12:08 1,248.48 1,248.48 1,248.48 1,248.48 14.1K
12:09 1,249.07 1,249.07 1,249.07 1,249.07 29.0K
12:10 1,248.86 1,248.86 1,248.86 1,248.86 52.9K
12:11 1,248.72 1,248.72 1,248.72 1,248.72 129.7K
12:12 1,248.81 1,248.81 1,248.81 1,248.81 36.4K
12:13 1,248.80 1,248.80 1,248.80 1,248.80 23.8K
12:14 1,248.72 1,248.72 1,248.72 1,248.72 17.3K
12:15 1,249.68 1,249.68 1,249.68 1,249.68 40.6K
12:16 1,249.58 1,249.58 1,249.58 1,249.58 52.4K
12:17 1,248.68 1,248.68 1,248.68 1,248.68 24.9K
12:18 1,249.02 1,249.02 1,249.02 1,249.02 22.6K
12:19 1,249.41 1,249.41 1,249.41 1,249.41 21.0K
12:20 1,249.51 1,249.51 1,249.51 1,249.51 48.4K
12:21 1,249.81 1,249.81 1,249.81 1,249.81 54.4K
12:22 1,249.56 1,249.56 1,249.56 1,249.56 23.8K
12:23 1,249.72 1,249.72 1,249.72 1,249.72 25.2K
12:24 1,249.05 1,249.05 1,249.05 1,249.05 30.0K
12:25 1,249.08 1,249.08 1,249.08 1,249.08 20.6K
12:26 1,248.99 1,248.99 1,248.99 1,248.99 13.8K
12:27 1,249.25 1,249.25 1,249.25 1,249.25 12.0K
12:28 1,248.86 1,248.86 1,248.86 1,248.86 38.2K
12:29 1,249.04 1,249.04 1,249.04 1,249.04 26.8K
12:30 1,248.89 1,248.89 1,248.89 1,248.89 25.5K
12:31 1,249.22 1,249.22 1,249.22 1,249.22 22.6K
12:32 1,249.21 1,249.21 1,249.21 1,249.21 38.4K
12:33 1,249.21 1,249.21 1,249.21 1,249.21 9.4K
12:34 1,249.30 1,249.30 1,249.30 1,249.30 58.0K
12:35 1,249.05 1,249.05 1,249.05 1,249.05 59.9K
12:36 1,249.19 1,249.19 1,249.19 1,249.19 48.8K
12:37 1,249.24 1,249.24 1,249.24 1,249.24 28.7K
12:38 1,249.38 1,249.38 1,249.38 1,249.38 73.1K
12:39 1,249.20 1,249.20 1,249.20 1,249.20 13.7K
12:40 1,248.95 1,248.95 1,248.95 1,248.95 24.3K
12:41 1,249.85 1,249.85 1,249.85 1,249.85 56.7K
12:42 1,249.33 1,249.33 1,249.33 1,249.33 34.2K
12:43 1,249.32 1,249.32 1,249.32 1,249.32 35.5K
12:44 1,249.11 1,249.11 1,249.11 1,249.11 46.4K
12:45 1,248.69 1,248.69 1,248.69 1,248.69 34.0K
12:46 1,248.69 1,248.69 1,248.69 1,248.69 15.6K
12:47 1,248.65 1,248.65 1,248.65 1,248.65 23.8K
12:48 1,248.87 1,248.87 1,248.87 1,248.87 35.1K
12:49 1,248.47 1,248.47 1,248.47 1,248.47 8.8K
12:50 1,248.24 1,248.24 1,248.24 1,248.24 60.3K
12:51 1,248.00 1,248.00 1,248.00 1,248.00 30.4K
12:52 1,248.30 1,248.30 1,248.30 1,248.30 27.1K
12:53 1,248.57 1,248.57 1,248.57 1,248.57 15.5K
12:54 1,248.64 1,248.64 1,248.64 1,248.64 39.6K
12:55 1,248.60 1,248.60 1,248.60 1,248.60 20.1K
12:56 1,248.65 1,248.65 1,248.65 1,248.65 20.3K
12:57 1,248.70 1,248.70 1,248.70 1,248.70 20.4K
12:58 1,248.72 1,248.72 1,248.72 1,248.72 36.1K
12:59 1,248.82 1,248.82 1,248.82 1,248.82 25.0K
13:00 1,248.70 1,248.70 1,248.70 1,248.70 19.4K
13:01 1,248.50 1,248.50 1,248.50 1,248.50 32.7K
13:02 1,248.71 1,248.71 1,248.71 1,248.71 42.3K
13:03 1,248.31 1,248.31 1,248.31 1,248.31 15.7K
13:04 1,248.21 1,248.21 1,248.21 1,248.21 120.8K
13:05 1,247.70 1,247.70 1,247.70 1,247.70 62.8K
13:06 1,247.41 1,247.41 1,247.41 1,247.41 27.3K
13:07 1,247.54 1,247.54 1,247.54 1,247.54 27.6K
13:08 1,247.46 1,247.46 1,247.46 1,247.46 46.4K
13:09 1,247.67 1,247.67 1,247.67 1,247.67 17.2K
13:10 1,247.56 1,247.56 1,247.56 1,247.56 14.2K
13:11 1,246.88 1,246.88 1,246.88 1,246.88 39.1K
13:12 1,245.98 1,245.98 1,245.98 1,245.98 27.7K
13:13 1,246.53 1,246.53 1,246.53 1,246.53 55.4K
13:14 1,246.67 1,246.67 1,246.67 1,246.67 24.0K
13:15 1,246.12 1,246.12 1,246.12 1,246.12 37.4K
13:16 1,246.03 1,246.03 1,246.03 1,246.03 34.1K
13:17 1,246.68 1,246.68 1,246.68 1,246.68 21.7K
13:18 1,246.33 1,246.33 1,246.33 1,246.33 26.0K
13:19 1,245.99 1,245.99 1,245.99 1,245.99 29.3K
13:20 1,245.92 1,245.92 1,245.92 1,245.92 91.7K
13:21 1,245.91 1,245.91 1,245.91 1,245.91 18.3K
13:22 1,245.49 1,245.49 1,245.49 1,245.49 29.5K
13:23 1,245.60 1,245.60 1,245.60 1,245.60 35.3K
13:24 1,245.96 1,245.96 1,245.96 1,245.96 12.8K
13:25 1,245.98 1,245.98 1,245.98 1,245.98 19.3K
13:26 1,246.20 1,246.20 1,246.20 1,246.20 42.9K
13:27 1,246.47 1,246.47 1,246.47 1,246.47 48.5K
13:28 1,246.59 1,246.59 1,246.59 1,246.59 13.5K
13:29 1,246.44 1,246.44 1,246.44 1,246.44 13.7K
13:30 1,246.20 1,246.20 1,246.20 1,246.20 12.6K
13:31 1,246.06 1,246.06 1,246.06 1,246.06 20.4K
13:32 1,246.28 1,246.28 1,246.28 1,246.28 14.3K
13:33 1,246.57 1,246.57 1,246.57 1,246.57 29.5K
13:34 1,246.82 1,246.82 1,246.82 1,246.82 22.1K
13:35 1,247.52 1,247.52 1,247.52 1,247.52 31.8K
13:36 1,247.35 1,247.35 1,247.35 1,247.35 17.1K
13:37 1,247.14 1,247.14 1,247.14 1,247.14 25.2K
13:38 1,247.06 1,247.06 1,247.06 1,247.06 12.9K
13:39 1,247.19 1,247.19 1,247.19 1,247.19 15.7K
13:40 1,247.01 1,247.01 1,247.01 1,247.01 15.2K
13:41 1,247.16 1,247.16 1,247.16 1,247.16 11.1K
13:42 1,247.65 1,247.65 1,247.65 1,247.65 171.0K
13:43 1,247.76 1,247.76 1,247.76 1,247.76 30.3K
13:44 1,246.97 1,246.97 1,246.97 1,246.97 19.6K
13:45 1,246.54 1,246.54 1,246.54 1,246.54 11.9K
13:46 1,246.18 1,246.18 1,246.18 1,246.18 58.5K
13:47 1,246.41 1,246.41 1,246.41 1,246.41 29.4K
13:48 1,246.50 1,246.50 1,246.50 1,246.50 9.9K
13:49 1,246.33 1,246.33 1,246.33 1,246.33 29.6K
13:50 1,246.16 1,246.16 1,246.16 1,246.16 19.4K
13:51 1,246.20 1,246.20 1,246.20 1,246.20 87.3K
13:52 1,246.04 1,246.04 1,246.04 1,246.04 25.6K
13:53 1,245.94 1,245.94 1,245.94 1,245.94 20.7K
13:54 1,246.02 1,246.02 1,246.02 1,246.02 38.9K
13:55 1,246.40 1,246.40 1,246.40 1,246.40 20.3K
13:56 1,246.80 1,246.80 1,246.80 1,246.80 24.3K
13:57 1,246.81 1,246.81 1,246.81 1,246.81 23.8K
13:58 1,246.76 1,246.76 1,246.76 1,246.76 28.0K
13:59 1,246.58 1,246.58 1,246.58 1,246.58 22.5K
14:00 1,246.94 1,246.94 1,246.94 1,246.94 17.0K
14:01 1,246.71 1,246.71 1,246.71 1,246.71 14.8K
14:02 1,247.31 1,247.31 1,247.31 1,247.31 19.6K
14:03 1,246.98 1,246.98 1,246.98 1,246.98 15.2K
14:04 1,246.66 1,246.66 1,246.66 1,246.66 12.8K
14:05 1,247.15 1,247.15 1,247.15 1,247.15 20.7K
14:06 1,247.50 1,247.50 1,247.50 1,247.50 52.4K
14:07 1,247.78 1,247.78 1,247.78 1,247.78 79.5K
14:08 1,247.80 1,247.80 1,247.80 1,247.80 14.6K
14:09 1,247.91 1,247.91 1,247.91 1,247.91 86.6K
14:10 1,248.07 1,248.07 1,248.07 1,248.07 20.5K
14:11 1,248.18 1,248.18 1,248.18 1,248.18 48.5K
14:12 1,248.36 1,248.36 1,248.36 1,248.36 28.0K
14:13 1,248.38 1,248.38 1,248.38 1,248.38 10.5K
14:14 1,248.40 1,248.40 1,248.40 1,248.40 35.0K
14:15 1,248.20 1,248.20 1,248.20 1,248.20 53.7K
14:16 1,248.37 1,248.37 1,248.37 1,248.37 40.9K
14:17 1,248.37 1,248.37 1,248.37 1,248.37 28.7K
14:18 1,248.06 1,248.06 1,248.06 1,248.06 31.3K
14:19 1,246.94 1,246.94 1,246.94 1,246.94 31.6K
14:20 1,247.05 1,247.05 1,247.05 1,247.05 31.1K
14:21 1,246.79 1,246.79 1,246.79 1,246.79 34.2K
14:22 1,246.61 1,246.61 1,246.61 1,246.61 39.8K
14:23 1,247.36 1,247.36 1,247.36 1,247.36 60.5K
14:24 1,247.75 1,247.75 1,247.75 1,247.75 34.2K
14:25 1,248.37 1,248.37 1,248.37 1,248.37 19.0K
14:26 1,248.58 1,248.58 1,248.58 1,248.58 15.4K
14:27 1,248.83 1,248.83 1,248.83 1,248.83 28.3K
14:28 1,248.87 1,248.87 1,248.87 1,248.87 20.7K
14:29 1,249.30 1,249.30 1,249.30 1,249.30 29.7K
14:30 1,249.49 1,249.49 1,249.49 1,249.49 12.2K
14:31 1,249.13 1,249.13 1,249.13 1,249.13 49.2K
14:32 1,249.25 1,249.25 1,249.25 1,249.25 26.2K
14:33 1,249.33 1,249.33 1,249.33 1,249.33 17.4K
14:34 1,249.38 1,249.38 1,249.38 1,249.38 25.9K
14:35 1,249.45 1,249.45 1,249.45 1,249.45 24.7K
14:36 1,249.33 1,249.33 1,249.33 1,249.33 28.2K
14:37 1,249.76 1,249.76 1,249.76 1,249.76 72.3K
14:38 1,249.55 1,249.55 1,249.55 1,249.55 20.0K
14:39 1,249.85 1,249.85 1,249.85 1,249.85 33.7K
14:40 1,250.05 1,250.05 1,250.05 1,250.05 35.1K
14:41 1,249.58 1,249.58 1,249.58 1,249.58 41.5K
14:42 1,249.75 1,249.75 1,249.75 1,249.75 34.4K
14:43 1,249.95 1,249.95 1,249.95 1,249.95 26.5K
14:44 1,250.00 1,250.00 1,250.00 1,250.00 37.2K
14:45 1,249.82 1,249.82 1,249.82 1,249.82 28.3K
14:46 1,249.78 1,249.78 1,249.78 1,249.78 27.3K
14:47 1,249.44 1,249.44 1,249.44 1,249.44 19.6K
14:48 1,249.70 1,249.70 1,249.70 1,249.70 24.9K
14:49 1,249.72 1,249.72 1,249.72 1,249.72 33.7K
14:50 1,249.62 1,249.62 1,249.62 1,249.62 15.4K
14:51 1,249.41 1,249.41 1,249.41 1,249.41 40.8K
14:52 1,249.45 1,249.45 1,249.45 1,249.45 11.6K
14:53 1,249.14 1,249.14 1,249.14 1,249.14 15.7K
14:54 1,249.52 1,249.52 1,249.52 1,249.52 19.1K
14:55 1,249.50 1,249.50 1,249.50 1,249.50 59.7K
14:56 1,249.87 1,249.87 1,249.87 1,249.87 13.4K
14:57 1,249.98 1,249.98 1,249.98 1,249.98 17.1K
14:58 1,249.54 1,249.54 1,249.54 1,249.54 19.1K
14:59 1,249.39 1,249.39 1,249.39 1,249.39 32.5K
15:00 1,250.31 1,250.31 1,250.31 1,250.31 87.5K
15:01 1,252.17 1,252.17 1,252.17 1,252.17 222.6K
15:02 1,251.10 1,251.10 1,251.10 1,251.10 58.8K
15:03 1,251.61 1,251.61 1,251.61 1,251.61 112.2K
15:04 1,250.71 1,250.71 1,250.71 1,250.71 25.5K
15:05 1,251.10 1,251.10 1,251.10 1,251.10 110.5K
15:06 1,251.70 1,251.70 1,251.70 1,251.70 169.4K
15:07 1,251.49 1,251.49 1,251.49 1,251.49 181.5K
15:08 1,251.55 1,251.55 1,251.55 1,251.55 166.1K
15:09 1,251.34 1,251.34 1,251.34 1,251.34 38.9K
15:10 1,251.10 1,251.10 1,251.10 1,251.10 67.0K
15:11 1,251.12 1,251.12 1,251.12 1,251.12 46.6K
15:12 1,251.02 1,251.02 1,251.02 1,251.02 30.5K
15:13 1,251.70 1,251.70 1,251.70 1,251.70 67.3K
15:14 1,252.17 1,252.17 1,252.17 1,252.17 30.7K
15:15 1,251.91 1,251.91 1,251.91 1,251.91 109.0K
15:16 1,252.84 1,252.84 1,252.84 1,252.84 48.2K
15:17 1,253.06 1,253.06 1,253.06 1,253.06 40.2K
15:18 1,254.72 1,254.72 1,254.72 1,254.72 189.0K
15:19 1,253.53 1,253.53 1,253.53 1,253.53 66.7K
15:20 1,253.83 1,253.83 1,253.83 1,253.83 81.1K
15:21 1,254.44 1,254.44 1,254.44 1,254.44 30.2K
15:22 1,254.16 1,254.16 1,254.16 1,254.16 30.1K
15:23 1,254.48 1,254.48 1,254.48 1,254.48 50.0K
15:24 1,255.09 1,255.09 1,255.09 1,255.09 27.1K
15:25 1,254.97 1,254.97 1,254.97 1,254.97 26.0K
15:26 1,254.73 1,254.73 1,254.73 1,254.73 48.0K
15:27 1,253.71 1,253.71 1,253.71 1,253.71 35.8K
15:28 1,254.38 1,254.38 1,254.38 1,254.38 111.5K
15:29 1,254.05 1,254.05 1,254.05 1,254.05 33.6K
15:30 1,253.66 1,253.66 1,253.66 1,253.66 66.0K
15:31 1,254.30 1,254.30 1,254.30 1,254.30 161.6K
15:32 1,253.78 1,253.78 1,253.78 1,253.78 159.3K
15:33 1,252.35 1,252.35 1,252.35 1,252.35 91.2K
15:34 1,250.94 1,250.94 1,250.94 1,250.94 66.1K
15:35 1,252.99 1,252.99 1,252.99 1,252.99 23.5K
15:36 1,252.63 1,252.63 1,252.63 1,252.63 93.2K
15:37 1,254.08 1,254.08 1,254.08 1,254.08 99.9K
15:38 1,253.85 1,253.85 1,253.85 1,253.85 69.2K
15:39 1,254.89 1,254.89 1,254.89 1,254.89 79.1K
15:40 1,255.79 1,255.79 1,255.79 1,255.79 131.3K
15:41 1,256.34 1,256.34 1,256.34 1,256.34 72.8K
15:42 1,254.61 1,254.61 1,254.61 1,254.61 49.8K
15:43 1,252.70 1,252.70 1,252.70 1,252.70 64.0K
15:44 1,253.72 1,253.72 1,253.72 1,253.72 93.4K
15:45 1,253.39 1,253.39 1,253.39 1,253.39 40.7K
15:46 1,253.24 1,253.24 1,253.24 1,253.24 40.3K
15:47 1,255.45 1,255.45 1,255.45 1,255.45 46.3K
15:48 1,254.28 1,254.28 1,254.28 1,254.28 190.1K
15:49 1,254.94 1,254.94 1,254.94 1,254.94 40.9K
15:50 1,253.08 1,253.08 1,253.08 1,253.08 64.5K
15:51 1,253.09 1,253.09 1,253.09 1,253.09 36.8K
15:52 1,253.80 1,253.80 1,253.80 1,253.80 34.3K
15:53 1,254.13 1,254.13 1,254.13 1,254.13 42.6K
15:54 1,252.78 1,252.78 1,252.78 1,252.78 38.2K
15:55 1,253.75 1,253.75 1,253.75 1,253.75 22.2K
15:56 1,253.10 1,253.10 1,253.10 1,253.10 47.8K
15:57 1,253.11 1,253.11 1,253.11 1,253.11 35.5K
15:58 1,252.68 1,252.68 1,252.68 1,252.68 66.3K
15:59 1,251.61 1,251.61 1,251.61 1,251.61 61.4K
16:00 1,252.39 1,252.39 1,252.39 1,252.39 58.4K
16:01 1,251.98 1,251.98 1,251.98 1,251.98 56.4K
16:02 1,251.94 1,251.94 1,251.94 1,251.94 85.3K
16:03 1,251.64 1,251.64 1,251.64 1,251.64 95.2K
16:04 1,252.11 1,252.11 1,252.11 1,252.11 51.3K
16:05 1,251.05 1,251.05 1,251.05 1,251.05 43.8K
16:06 1,251.13 1,251.13 1,251.13 1,251.13 40.4K
16:07 1,251.78 1,251.78 1,251.78 1,251.78 64.3K
16:08 1,252.09 1,252.09 1,252.09 1,252.09 42.0K
16:09 1,251.43 1,251.43 1,251.43 1,251.43 49.4K
16:10 1,251.31 1,251.31 1,251.31 1,251.31 28.1K
16:11 1,250.37 1,250.37 1,250.37 1,250.37 50.4K
16:12 1,250.96 1,250.96 1,250.96 1,250.96 39.9K
16:13 1,250.94 1,250.94 1,250.94 1,250.94 44.3K
16:14 1,252.09 1,252.09 1,252.09 1,252.09 58.8K
16:15 1,251.59 1,251.59 1,251.59 1,251.59 53.9K
16:16 1,251.85 1,251.85 1,251.85 1,251.85 61.6K
16:17 1,252.20 1,252.20 1,252.20 1,252.20 71.1K
16:18 1,251.70 1,251.70 1,251.70 1,251.70 45.4K
16:19 1,251.69 1,251.69 1,251.69 1,251.69 47.5K
16:20 1,251.22 1,251.22 1,251.22 1,251.22 40.4K
16:21 1,252.10 1,252.10 1,252.10 1,252.10 43.1K
16:22 1,252.92 1,252.92 1,252.92 1,252.92 42.4K
16:23 1,252.34 1,252.34 1,252.34 1,252.34 48.3K
16:24 1,251.85 1,251.85 1,251.85 1,251.85 50.5K
16:25 1,251.66 1,251.66 1,251.66 1,251.66 46.8K
16:26 1,252.09 1,252.09 1,252.09 1,252.09 33.6K
16:27 1,252.12 1,252.12 1,252.12 1,252.12 36.2K
16:28 1,253.07 1,253.07 1,253.07 1,253.07 51.3K
16:29 1,251.71 1,251.71 1,251.71 1,251.71 42.3K
16:30 1,251.56 1,251.56 1,251.56 1,251.56 34.8K
16:31 1,251.41 1,251.41 1,251.41 1,251.41 41.7K
16:32 1,251.70 1,251.70 1,251.70 1,251.70 42.5K
16:33 1,251.88 1,251.88 1,251.88 1,251.88 34.4K
16:34 1,251.91 1,251.91 1,251.91 1,251.91 37.2K
16:35 1,252.39 1,252.39 1,252.39 1,252.39 33.2K
16:36 1,252.33 1,252.33 1,252.33 1,252.33 57.3K
16:37 1,253.26 1,253.26 1,253.26 1,253.26 59.9K
16:38 1,253.65 1,253.65 1,253.65 1,253.65 68.0K
16:39 1,252.97 1,252.97 1,252.97 1,252.97 45.9K
16:40 1,253.04 1,253.04 1,253.04 1,253.04 52.6K
16:41 1,253.11 1,253.11 1,253.11 1,253.11 71.0K
16:42 1,253.60 1,253.60 1,253.60 1,253.60 127.1K
16:43 1,252.95 1,252.95 1,252.95 1,252.95 48.0K
16:44 1,253.03 1,253.03 1,253.03 1,253.03 49.7K
16:45 1,253.23 1,253.23 1,253.23 1,253.23 68.3K
16:46 1,252.93 1,252.93 1,252.93 1,252.93 54.8K
16:47 1,252.51 1,252.51 1,252.51 1,252.51 48.7K
16:48 1,251.69 1,251.69 1,251.69 1,251.69 62.0K
16:49 1,252.51 1,252.51 1,252.51 1,252.51 94.0K
16:50 1,252.54 1,252.54 1,252.54 1,252.54 73.4K
16:51 1,252.80 1,252.80 1,252.80 1,252.80 82.8K
16:52 1,252.11 1,252.11 1,252.11 1,252.11 175.5K
16:53 1,251.82 1,251.82 1,251.82 1,251.82 41.9K
16:54 1,251.93 1,251.93 1,251.93 1,251.93 80.9K
16:55 1,251.86 1,251.86 1,251.86 1,251.86 111.1K
16:59 1,253.19 1,253.19 1,253.19 1,253.19 7,782.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし