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
09:00 1,264.99 1,264.99 1,264.99 1,264.99 693.5K
09:01 1,263.51 1,263.51 1,263.51 1,263.51 282.1K
09:02 1,261.69 1,261.69 1,261.69 1,261.69 142.7K
09:03 1,262.30 1,262.30 1,262.30 1,262.30 73.5K
09:04 1,262.51 1,262.51 1,262.51 1,262.51 129.7K
09:05 1,261.80 1,261.80 1,261.80 1,261.80 109.2K
09:06 1,260.38 1,260.38 1,260.38 1,260.38 85.7K
09:07 1,259.89 1,259.89 1,259.89 1,259.89 77.3K
09:08 1,260.45 1,260.45 1,260.45 1,260.45 54.0K
09:09 1,260.45 1,260.45 1,260.45 1,260.45 100.1K
09:10 1,260.62 1,260.62 1,260.62 1,260.62 73.1K
09:11 1,259.25 1,259.25 1,259.25 1,259.25 69.5K
09:12 1,259.07 1,259.07 1,259.07 1,259.07 69.2K
09:13 1,258.72 1,258.72 1,258.72 1,258.72 47.3K
09:14 1,258.51 1,258.51 1,258.51 1,258.51 59.2K
09:15 1,258.84 1,258.84 1,258.84 1,258.84 48.2K
09:16 1,258.51 1,258.51 1,258.51 1,258.51 84.2K
09:17 1,259.91 1,259.91 1,259.91 1,259.91 75.3K
09:18 1,258.59 1,258.59 1,258.59 1,258.59 67.4K
09:19 1,258.41 1,258.41 1,258.41 1,258.41 48.0K
09:20 1,258.43 1,258.43 1,258.43 1,258.43 31.9K
09:21 1,258.27 1,258.27 1,258.27 1,258.27 29.5K
09:22 1,258.77 1,258.77 1,258.77 1,258.77 69.5K
09:23 1,258.73 1,258.73 1,258.73 1,258.73 48.4K
09:24 1,258.40 1,258.40 1,258.40 1,258.40 66.7K
09:25 1,258.70 1,258.70 1,258.70 1,258.70 38.8K
09:26 1,258.75 1,258.75 1,258.75 1,258.75 41.9K
09:27 1,258.37 1,258.37 1,258.37 1,258.37 24.6K
09:28 1,259.01 1,259.01 1,259.01 1,259.01 93.4K
09:29 1,259.45 1,259.45 1,259.45 1,259.45 61.1K
09:30 1,258.73 1,258.73 1,258.73 1,258.73 45.7K
09:31 1,259.20 1,259.20 1,259.20 1,259.20 55.8K
09:32 1,259.06 1,259.06 1,259.06 1,259.06 41.7K
09:33 1,259.07 1,259.07 1,259.07 1,259.07 30.2K
09:34 1,259.24 1,259.24 1,259.24 1,259.24 36.7K
09:35 1,260.68 1,260.68 1,260.68 1,260.68 66.4K
09:36 1,261.14 1,261.14 1,261.14 1,261.14 24.6K
09:37 1,261.62 1,261.62 1,261.62 1,261.62 49.6K
09:38 1,261.41 1,261.41 1,261.41 1,261.41 63.3K
09:39 1,262.42 1,262.42 1,262.42 1,262.42 47.9K
09:40 1,262.45 1,262.45 1,262.45 1,262.45 36.5K
09:41 1,262.61 1,262.61 1,262.61 1,262.61 23.7K
09:42 1,262.23 1,262.23 1,262.23 1,262.23 38.7K
09:43 1,262.02 1,262.02 1,262.02 1,262.02 13.9K
09:44 1,262.72 1,262.72 1,262.72 1,262.72 24.4K
09:45 1,263.25 1,263.25 1,263.25 1,263.25 32.9K
09:46 1,263.54 1,263.54 1,263.54 1,263.54 111.8K
09:47 1,262.64 1,262.64 1,262.64 1,262.64 35.5K
09:48 1,263.37 1,263.37 1,263.37 1,263.37 35.0K
09:49 1,262.96 1,262.96 1,262.96 1,262.96 26.2K
09:50 1,262.16 1,262.16 1,262.16 1,262.16 31.9K
09:51 1,262.22 1,262.22 1,262.22 1,262.22 40.8K
09:52 1,261.95 1,261.95 1,261.95 1,261.95 25.2K
09:53 1,261.41 1,261.41 1,261.41 1,261.41 41.5K
09:54 1,261.51 1,261.51 1,261.51 1,261.51 20.0K
09:55 1,261.13 1,261.13 1,261.13 1,261.13 141.1K
09:56 1,260.75 1,260.75 1,260.75 1,260.75 67.0K
09:57 1,260.74 1,260.74 1,260.74 1,260.74 604.4K
09:58 1,260.89 1,260.89 1,260.89 1,260.89 17.5K
09:59 1,260.68 1,260.68 1,260.68 1,260.68 45.3K
10:00 1,260.17 1,260.17 1,260.17 1,260.17 44.2K
10:01 1,260.21 1,260.21 1,260.21 1,260.21 70.9K
10:02 1,260.40 1,260.40 1,260.40 1,260.40 35.1K
10:03 1,260.94 1,260.94 1,260.94 1,260.94 28.2K
10:04 1,261.26 1,261.26 1,261.26 1,261.26 24.7K
10:05 1,261.96 1,261.96 1,261.96 1,261.96 28.8K
10:06 1,262.54 1,262.54 1,262.54 1,262.54 22.7K
10:07 1,262.30 1,262.30 1,262.30 1,262.30 13.7K
10:08 1,262.11 1,262.11 1,262.11 1,262.11 17.6K
10:09 1,262.17 1,262.17 1,262.17 1,262.17 18.1K
10:10 1,262.00 1,262.00 1,262.00 1,262.00 26.2K
10:11 1,261.93 1,261.93 1,261.93 1,261.93 19.5K
10:12 1,262.61 1,262.61 1,262.61 1,262.61 20.2K
10:13 1,262.81 1,262.81 1,262.81 1,262.81 28.0K
10:14 1,262.69 1,262.69 1,262.69 1,262.69 21.2K
10:15 1,262.81 1,262.81 1,262.81 1,262.81 26.7K
10:16 1,262.73 1,262.73 1,262.73 1,262.73 34.5K
10:17 1,262.76 1,262.76 1,262.76 1,262.76 10.4K
10:18 1,262.57 1,262.57 1,262.57 1,262.57 9.8K
10:19 1,262.60 1,262.60 1,262.60 1,262.60 27.9K
10:20 1,262.45 1,262.45 1,262.45 1,262.45 16.8K
10:21 1,262.25 1,262.25 1,262.25 1,262.25 28.8K
10:22 1,262.01 1,262.01 1,262.01 1,262.01 13.4K
10:23 1,261.71 1,261.71 1,261.71 1,261.71 16.6K
10:24 1,261.97 1,261.97 1,261.97 1,261.97 26.1K
10:25 1,261.95 1,261.95 1,261.95 1,261.95 24.4K
10:26 1,262.39 1,262.39 1,262.39 1,262.39 15.9K
10:27 1,261.95 1,261.95 1,261.95 1,261.95 12.3K
10:28 1,261.69 1,261.69 1,261.69 1,261.69 13.5K
10:29 1,261.64 1,261.64 1,261.64 1,261.64 11.4K
10:30 1,261.86 1,261.86 1,261.86 1,261.86 14.1K
10:31 1,261.50 1,261.50 1,261.50 1,261.50 9.2K
10:32 1,261.72 1,261.72 1,261.72 1,261.72 10.3K
10:33 1,262.59 1,262.59 1,262.59 1,262.59 22.1K
10:34 1,262.74 1,262.74 1,262.74 1,262.74 14.6K
10:35 1,263.19 1,263.19 1,263.19 1,263.19 22.2K
10:36 1,263.11 1,263.11 1,263.11 1,263.11 17.2K
10:37 1,263.35 1,263.35 1,263.35 1,263.35 23.0K
10:38 1,263.11 1,263.11 1,263.11 1,263.11 15.7K
10:39 1,263.18 1,263.18 1,263.18 1,263.18 21.0K
10:40 1,263.37 1,263.37 1,263.37 1,263.37 16.1K
10:41 1,263.68 1,263.68 1,263.68 1,263.68 10.7K
10:42 1,263.84 1,263.84 1,263.84 1,263.84 17.8K
10:43 1,263.89 1,263.89 1,263.89 1,263.89 12.0K
10:44 1,264.00 1,264.00 1,264.00 1,264.00 9.9K
10:45 1,263.95 1,263.95 1,263.95 1,263.95 11.3K
10:46 1,263.66 1,263.66 1,263.66 1,263.66 21.6K
10:47 1,263.98 1,263.98 1,263.98 1,263.98 21.7K
10:48 1,263.80 1,263.80 1,263.80 1,263.80 6.2K
10:49 1,263.65 1,263.65 1,263.65 1,263.65 22.7K
10:50 1,263.28 1,263.28 1,263.28 1,263.28 16.4K
10:51 1,263.67 1,263.67 1,263.67 1,263.67 19.2K
10:52 1,263.86 1,263.86 1,263.86 1,263.86 37.1K
10:53 1,263.67 1,263.67 1,263.67 1,263.67 20.2K
10:54 1,263.28 1,263.28 1,263.28 1,263.28 22.4K
10:55 1,263.73 1,263.73 1,263.73 1,263.73 39.1K
10:56 1,263.35 1,263.35 1,263.35 1,263.35 52.7K
10:57 1,262.97 1,262.97 1,262.97 1,262.97 20.6K
10:58 1,262.91 1,262.91 1,262.91 1,262.91 95.8K
10:59 1,263.07 1,263.07 1,263.07 1,263.07 29.6K
11:00 1,263.23 1,263.23 1,263.23 1,263.23 16.3K
11:01 1,262.07 1,262.07 1,262.07 1,262.07 23.3K
11:02 1,261.69 1,261.69 1,261.69 1,261.69 42.0K
11:03 1,261.69 1,261.69 1,261.69 1,261.69 49.2K
11:04 1,261.97 1,261.97 1,261.97 1,261.97 14.4K
11:05 1,261.98 1,261.98 1,261.98 1,261.98 23.3K
11:06 1,262.06 1,262.06 1,262.06 1,262.06 13.7K
11:07 1,262.00 1,262.00 1,262.00 1,262.00 30.9K
11:08 1,262.42 1,262.42 1,262.42 1,262.42 10.9K
11:09 1,262.62 1,262.62 1,262.62 1,262.62 31.1K
11:10 1,262.55 1,262.55 1,262.55 1,262.55 25.7K
11:11 1,263.52 1,263.52 1,263.52 1,263.52 26.9K
11:12 1,264.00 1,264.00 1,264.00 1,264.00 9.4K
11:13 1,263.65 1,263.65 1,263.65 1,263.65 20.7K
11:14 1,263.99 1,263.99 1,263.99 1,263.99 18.6K
11:15 1,263.85 1,263.85 1,263.85 1,263.85 7.2K
11:16 1,263.12 1,263.12 1,263.12 1,263.12 35.7K
11:17 1,262.75 1,262.75 1,262.75 1,262.75 27.1K
11:18 1,262.43 1,262.43 1,262.43 1,262.43 29.6K
11:19 1,262.54 1,262.54 1,262.54 1,262.54 9.8K
11:20 1,262.74 1,262.74 1,262.74 1,262.74 59.1K
11:21 1,262.64 1,262.64 1,262.64 1,262.64 9.6K
11:22 1,262.20 1,262.20 1,262.20 1,262.20 13.8K
11:23 1,262.34 1,262.34 1,262.34 1,262.34 9.2K
11:24 1,261.99 1,261.99 1,261.99 1,261.99 33.1K
11:25 1,262.48 1,262.48 1,262.48 1,262.48 24.2K
11:26 1,262.77 1,262.77 1,262.77 1,262.77 26.3K
11:27 1,262.79 1,262.79 1,262.79 1,262.79 14.2K
11:28 1,262.47 1,262.47 1,262.47 1,262.47 9.9K
11:29 1,262.38 1,262.38 1,262.38 1,262.38 8.5K
11:30 1,262.60 1,262.60 1,262.60 1,262.60 20.6K
11:31 1,262.71 1,262.71 1,262.71 1,262.71 8.6K
11:32 1,262.76 1,262.76 1,262.76 1,262.76 7.5K
11:33 1,262.61 1,262.61 1,262.61 1,262.61 18.0K
11:34 1,262.70 1,262.70 1,262.70 1,262.70 10.1K
11:35 1,262.60 1,262.60 1,262.60 1,262.60 23.0K
11:36 1,262.73 1,262.73 1,262.73 1,262.73 33.5K
11:37 1,262.81 1,262.81 1,262.81 1,262.81 8.9K
11:38 1,262.75 1,262.75 1,262.75 1,262.75 10.4K
11:39 1,262.45 1,262.45 1,262.45 1,262.45 12.8K
11:40 1,262.31 1,262.31 1,262.31 1,262.31 39.0K
11:41 1,261.67 1,261.67 1,261.67 1,261.67 46.9K
11:42 1,261.72 1,261.72 1,261.72 1,261.72 20.0K
11:43 1,261.88 1,261.88 1,261.88 1,261.88 31.7K
11:44 1,262.33 1,262.33 1,262.33 1,262.33 60.8K
11:45 1,262.39 1,262.39 1,262.39 1,262.39 21.5K
11:46 1,262.43 1,262.43 1,262.43 1,262.43 78.1K
11:47 1,262.70 1,262.70 1,262.70 1,262.70 18.9K
11:48 1,262.78 1,262.78 1,262.78 1,262.78 65.2K
11:49 1,262.88 1,262.88 1,262.88 1,262.88 35.8K
11:50 1,262.91 1,262.91 1,262.91 1,262.91 102.3K
11:51 1,262.99 1,262.99 1,262.99 1,262.99 35.7K
11:52 1,263.14 1,263.14 1,263.14 1,263.14 36.1K
11:53 1,263.05 1,263.05 1,263.05 1,263.05 24.9K
11:54 1,263.02 1,263.02 1,263.02 1,263.02 9.5K
11:55 1,262.94 1,262.94 1,262.94 1,262.94 23.4K
11:56 1,263.07 1,263.07 1,263.07 1,263.07 17.8K
11:57 1,263.21 1,263.21 1,263.21 1,263.21 36.9K
11:58 1,263.30 1,263.30 1,263.30 1,263.30 42.2K
11:59 1,263.18 1,263.18 1,263.18 1,263.18 8.5K
12:00 1,263.21 1,263.21 1,263.21 1,263.21 12.5K
12:01 1,263.12 1,263.12 1,263.12 1,263.12 28.3K
12:02 1,263.15 1,263.15 1,263.15 1,263.15 10.6K
12:03 1,263.64 1,263.64 1,263.64 1,263.64 12.4K
12:04 1,263.50 1,263.50 1,263.50 1,263.50 6.5K
12:05 1,263.61 1,263.61 1,263.61 1,263.61 4.1K
12:06 1,263.78 1,263.78 1,263.78 1,263.78 7.7K
12:07 1,263.80 1,263.80 1,263.80 1,263.80 14.3K
12:08 1,264.18 1,264.18 1,264.18 1,264.18 49.6K
12:09 1,264.27 1,264.27 1,264.27 1,264.27 17.6K
12:10 1,264.19 1,264.19 1,264.19 1,264.19 26.2K
12:11 1,264.18 1,264.18 1,264.18 1,264.18 11.3K
12:12 1,264.02 1,264.02 1,264.02 1,264.02 12.2K
12:13 1,263.88 1,263.88 1,263.88 1,263.88 14.0K
12:14 1,263.90 1,263.90 1,263.90 1,263.90 16.3K
12:15 1,263.78 1,263.78 1,263.78 1,263.78 20.8K
12:16 1,264.08 1,264.08 1,264.08 1,264.08 70.1K
12:17 1,263.98 1,263.98 1,263.98 1,263.98 28.6K
12:18 1,263.83 1,263.83 1,263.83 1,263.83 25.0K
12:19 1,263.72 1,263.72 1,263.72 1,263.72 22.7K
12:20 1,263.70 1,263.70 1,263.70 1,263.70 21.6K
12:21 1,264.01 1,264.01 1,264.01 1,264.01 28.0K
12:22 1,263.81 1,263.81 1,263.81 1,263.81 16.0K
12:23 1,263.44 1,263.44 1,263.44 1,263.44 29.8K
12:24 1,263.39 1,263.39 1,263.39 1,263.39 57.2K
12:25 1,263.44 1,263.44 1,263.44 1,263.44 24.0K
12:26 1,263.40 1,263.40 1,263.40 1,263.40 16.3K
12:27 1,263.07 1,263.07 1,263.07 1,263.07 24.0K
12:28 1,262.76 1,262.76 1,262.76 1,262.76 26.5K
12:29 1,262.93 1,262.93 1,262.93 1,262.93 17.7K
12:30 1,263.23 1,263.23 1,263.23 1,263.23 11.7K
12:31 1,263.22 1,263.22 1,263.22 1,263.22 11.5K
12:32 1,263.34 1,263.34 1,263.34 1,263.34 7.0K
12:33 1,263.35 1,263.35 1,263.35 1,263.35 7.6K
12:34 1,263.34 1,263.34 1,263.34 1,263.34 13.4K
12:35 1,263.21 1,263.21 1,263.21 1,263.21 9.3K
12:36 1,263.25 1,263.25 1,263.25 1,263.25 44.0K
12:37 1,263.26 1,263.26 1,263.26 1,263.26 33.8K
12:38 1,263.11 1,263.11 1,263.11 1,263.11 14.2K
12:39 1,263.00 1,263.00 1,263.00 1,263.00 15.1K
12:40 1,263.02 1,263.02 1,263.02 1,263.02 12.9K
12:41 1,263.17 1,263.17 1,263.17 1,263.17 10.3K
12:42 1,263.22 1,263.22 1,263.22 1,263.22 14.5K
12:43 1,263.38 1,263.38 1,263.38 1,263.38 23.1K
12:44 1,263.37 1,263.37 1,263.37 1,263.37 7.5K
12:45 1,263.63 1,263.63 1,263.63 1,263.63 22.2K
12:46 1,263.62 1,263.62 1,263.62 1,263.62 28.4K
12:47 1,263.63 1,263.63 1,263.63 1,263.63 10.9K
12:48 1,264.11 1,264.11 1,264.11 1,264.11 22.9K
12:49 1,264.94 1,264.94 1,264.94 1,264.94 48.2K
12:50 1,264.70 1,264.70 1,264.70 1,264.70 10.3K
12:51 1,265.12 1,265.12 1,265.12 1,265.12 10.0K
12:52 1,264.86 1,264.86 1,264.86 1,264.86 101.7K
12:53 1,264.88 1,264.88 1,264.88 1,264.88 12.7K
12:54 1,264.50 1,264.50 1,264.50 1,264.50 16.6K
12:55 1,264.53 1,264.53 1,264.53 1,264.53 4.9K
12:56 1,264.45 1,264.45 1,264.45 1,264.45 13.2K
12:57 1,264.30 1,264.30 1,264.30 1,264.30 16.3K
12:58 1,263.81 1,263.81 1,263.81 1,263.81 16.3K
12:59 1,263.29 1,263.29 1,263.29 1,263.29 19.9K
13:00 1,262.94 1,262.94 1,262.94 1,262.94 29.2K
13:01 1,263.04 1,263.04 1,263.04 1,263.04 17.6K
13:02 1,263.09 1,263.09 1,263.09 1,263.09 12.9K
13:03 1,263.03 1,263.03 1,263.03 1,263.03 11.3K
13:04 1,262.84 1,262.84 1,262.84 1,262.84 9.1K
13:05 1,263.15 1,263.15 1,263.15 1,263.15 11.3K
13:06 1,262.90 1,262.90 1,262.90 1,262.90 11.1K
13:07 1,262.99 1,262.99 1,262.99 1,262.99 13.4K
13:08 1,263.23 1,263.23 1,263.23 1,263.23 12.7K
13:09 1,263.33 1,263.33 1,263.33 1,263.33 13.7K
13:10 1,263.12 1,263.12 1,263.12 1,263.12 7.2K
13:11 1,263.32 1,263.32 1,263.32 1,263.32 14.9K
13:12 1,263.53 1,263.53 1,263.53 1,263.53 9.9K
13:13 1,263.21 1,263.21 1,263.21 1,263.21 17.2K
13:14 1,263.03 1,263.03 1,263.03 1,263.03 26.8K
13:15 1,262.55 1,262.55 1,262.55 1,262.55 28.3K
13:16 1,262.64 1,262.64 1,262.64 1,262.64 16.0K
13:17 1,262.66 1,262.66 1,262.66 1,262.66 8.2K
13:18 1,262.48 1,262.48 1,262.48 1,262.48 10.7K
13:19 1,262.38 1,262.38 1,262.38 1,262.38 8.7K
13:20 1,262.29 1,262.29 1,262.29 1,262.29 14.0K
13:21 1,262.51 1,262.51 1,262.51 1,262.51 7.1K
13:22 1,262.38 1,262.38 1,262.38 1,262.38 8.8K
13:23 1,262.56 1,262.56 1,262.56 1,262.56 21.3K
13:24 1,262.77 1,262.77 1,262.77 1,262.77 18.0K
13:25 1,262.71 1,262.71 1,262.71 1,262.71 16.0K
13:26 1,262.82 1,262.82 1,262.82 1,262.82 37.1K
13:27 1,262.86 1,262.86 1,262.86 1,262.86 25.2K
13:28 1,262.74 1,262.74 1,262.74 1,262.74 36.5K
13:29 1,262.75 1,262.75 1,262.75 1,262.75 29.9K
13:30 1,262.61 1,262.61 1,262.61 1,262.61 61.7K
13:31 1,262.19 1,262.19 1,262.19 1,262.19 11.9K
13:32 1,261.70 1,261.70 1,261.70 1,261.70 20.1K
13:33 1,261.41 1,261.41 1,261.41 1,261.41 32.7K
13:34 1,262.14 1,262.14 1,262.14 1,262.14 23.5K
13:35 1,261.69 1,261.69 1,261.69 1,261.69 41.4K
13:36 1,261.61 1,261.61 1,261.61 1,261.61 20.2K
13:37 1,261.39 1,261.39 1,261.39 1,261.39 16.8K
13:38 1,261.45 1,261.45 1,261.45 1,261.45 28.5K
13:39 1,261.64 1,261.64 1,261.64 1,261.64 18.9K
13:40 1,261.55 1,261.55 1,261.55 1,261.55 12.6K
13:41 1,261.51 1,261.51 1,261.51 1,261.51 19.6K
13:42 1,261.38 1,261.38 1,261.38 1,261.38 12.2K
13:43 1,261.44 1,261.44 1,261.44 1,261.44 71.0K
13:44 1,261.25 1,261.25 1,261.25 1,261.25 23.1K
13:45 1,260.86 1,260.86 1,260.86 1,260.86 40.8K
13:46 1,261.13 1,261.13 1,261.13 1,261.13 14.4K
13:47 1,260.84 1,260.84 1,260.84 1,260.84 12.3K
13:48 1,260.48 1,260.48 1,260.48 1,260.48 31.0K
13:49 1,260.35 1,260.35 1,260.35 1,260.35 43.6K
13:50 1,260.02 1,260.02 1,260.02 1,260.02 102.0K
13:51 1,258.85 1,258.85 1,258.85 1,258.85 66.6K
13:52 1,259.00 1,259.00 1,259.00 1,259.00 25.1K
13:53 1,258.86 1,258.86 1,258.86 1,258.86 13.2K
13:54 1,258.35 1,258.35 1,258.35 1,258.35 14.0K
13:55 1,257.13 1,257.13 1,257.13 1,257.13 56.8K
13:56 1,257.08 1,257.08 1,257.08 1,257.08 57.1K
13:57 1,257.02 1,257.02 1,257.02 1,257.02 22.1K
13:58 1,257.20 1,257.20 1,257.20 1,257.20 35.8K
13:59 1,256.98 1,256.98 1,256.98 1,256.98 27.3K
14:00 1,256.98 1,256.98 1,256.98 1,256.98 29.0K
14:01 1,256.68 1,256.68 1,256.68 1,256.68 42.7K
14:02 1,256.43 1,256.43 1,256.43 1,256.43 33.6K
14:03 1,256.02 1,256.02 1,256.02 1,256.02 17.7K
14:04 1,254.61 1,254.61 1,254.61 1,254.61 43.1K
14:05 1,253.02 1,253.02 1,253.02 1,253.02 91.3K
14:06 1,253.83 1,253.83 1,253.83 1,253.83 37.6K
14:07 1,254.02 1,254.02 1,254.02 1,254.02 45.7K
14:08 1,254.25 1,254.25 1,254.25 1,254.25 34.0K
14:09 1,254.74 1,254.74 1,254.74 1,254.74 20.6K
14:10 1,255.43 1,255.43 1,255.43 1,255.43 38.3K
14:11 1,256.43 1,256.43 1,256.43 1,256.43 33.3K
14:12 1,257.34 1,257.34 1,257.34 1,257.34 18.4K
14:13 1,257.46 1,257.46 1,257.46 1,257.46 26.0K
14:14 1,257.08 1,257.08 1,257.08 1,257.08 21.9K
14:15 1,256.59 1,256.59 1,256.59 1,256.59 9.8K
14:16 1,257.59 1,257.59 1,257.59 1,257.59 25.9K
14:17 1,257.39 1,257.39 1,257.39 1,257.39 35.1K
14:18 1,256.94 1,256.94 1,256.94 1,256.94 9.2K
14:19 1,256.45 1,256.45 1,256.45 1,256.45 30.5K
14:20 1,256.43 1,256.43 1,256.43 1,256.43 39.2K
14:21 1,256.55 1,256.55 1,256.55 1,256.55 20.6K
14:22 1,256.20 1,256.20 1,256.20 1,256.20 19.7K
14:23 1,256.92 1,256.92 1,256.92 1,256.92 20.0K
14:24 1,257.63 1,257.63 1,257.63 1,257.63 10.0K
14:25 1,257.37 1,257.37 1,257.37 1,257.37 15.8K
14:26 1,257.44 1,257.44 1,257.44 1,257.44 13.2K
14:27 1,257.97 1,257.97 1,257.97 1,257.97 36.4K
14:28 1,258.72 1,258.72 1,258.72 1,258.72 25.2K
14:29 1,258.57 1,258.57 1,258.57 1,258.57 13.6K
14:30 1,258.56 1,258.56 1,258.56 1,258.56 5.2K
14:31 1,258.80 1,258.80 1,258.80 1,258.80 19.5K
14:32 1,258.99 1,258.99 1,258.99 1,258.99 16.5K
14:33 1,259.55 1,259.55 1,259.55 1,259.55 23.9K
14:34 1,260.05 1,260.05 1,260.05 1,260.05 78.6K
14:35 1,260.33 1,260.33 1,260.33 1,260.33 20.1K
14:36 1,260.49 1,260.49 1,260.49 1,260.49 18.8K
14:37 1,261.10 1,261.10 1,261.10 1,261.10 25.3K
14:38 1,259.53 1,259.53 1,259.53 1,259.53 23.5K
14:39 1,259.79 1,259.79 1,259.79 1,259.79 15.6K
14:40 1,259.95 1,259.95 1,259.95 1,259.95 12.0K
14:41 1,260.18 1,260.18 1,260.18 1,260.18 28.2K
14:42 1,260.33 1,260.33 1,260.33 1,260.33 40.6K
14:43 1,259.89 1,259.89 1,259.89 1,259.89 27.1K
14:44 1,259.39 1,259.39 1,259.39 1,259.39 11.1K
14:45 1,259.15 1,259.15 1,259.15 1,259.15 15.0K
14:46 1,259.05 1,259.05 1,259.05 1,259.05 11.9K
14:47 1,258.50 1,258.50 1,258.50 1,258.50 18.6K
14:48 1,258.19 1,258.19 1,258.19 1,258.19 22.9K
14:49 1,258.01 1,258.01 1,258.01 1,258.01 20.4K
14:50 1,257.51 1,257.51 1,257.51 1,257.51 7.3K
14:51 1,257.70 1,257.70 1,257.70 1,257.70 32.0K
14:52 1,257.28 1,257.28 1,257.28 1,257.28 20.7K
14:53 1,257.28 1,257.28 1,257.28 1,257.28 13.4K
14:54 1,257.41 1,257.41 1,257.41 1,257.41 23.5K
14:55 1,257.22 1,257.22 1,257.22 1,257.22 16.3K
14:56 1,257.43 1,257.43 1,257.43 1,257.43 11.0K
14:57 1,257.63 1,257.63 1,257.63 1,257.63 13.2K
14:58 1,257.56 1,257.56 1,257.56 1,257.56 25.8K
14:59 1,257.52 1,257.52 1,257.52 1,257.52 44.6K
15:00 1,257.54 1,257.54 1,257.54 1,257.54 32.1K
15:01 1,257.88 1,257.88 1,257.88 1,257.88 9.8K
15:02 1,258.66 1,258.66 1,258.66 1,258.66 20.7K
15:03 1,258.76 1,258.76 1,258.76 1,258.76 24.3K
15:04 1,259.27 1,259.27 1,259.27 1,259.27 19.7K
15:05 1,259.43 1,259.43 1,259.43 1,259.43 18.7K
15:06 1,259.33 1,259.33 1,259.33 1,259.33 25.2K
15:07 1,259.88 1,259.88 1,259.88 1,259.88 27.5K
15:08 1,259.44 1,259.44 1,259.44 1,259.44 12.0K
15:09 1,259.26 1,259.26 1,259.26 1,259.26 12.5K
15:10 1,259.22 1,259.22 1,259.22 1,259.22 18.2K
15:11 1,259.43 1,259.43 1,259.43 1,259.43 38.7K
15:12 1,259.20 1,259.20 1,259.20 1,259.20 17.8K
15:13 1,259.09 1,259.09 1,259.09 1,259.09 26.1K
15:14 1,258.63 1,258.63 1,258.63 1,258.63 19.8K
15:15 1,258.46 1,258.46 1,258.46 1,258.46 23.7K
15:16 1,258.40 1,258.40 1,258.40 1,258.40 10.0K
15:17 1,258.21 1,258.21 1,258.21 1,258.21 14.7K
15:18 1,257.80 1,257.80 1,257.80 1,257.80 43.5K
15:19 1,257.50 1,257.50 1,257.50 1,257.50 37.0K
15:20 1,257.63 1,257.63 1,257.63 1,257.63 36.8K
15:21 1,257.60 1,257.60 1,257.60 1,257.60 26.9K
15:22 1,257.79 1,257.79 1,257.79 1,257.79 16.6K
15:23 1,258.17 1,258.17 1,258.17 1,258.17 39.6K
15:24 1,258.24 1,258.24 1,258.24 1,258.24 27.5K
15:25 1,257.69 1,257.69 1,257.69 1,257.69 27.2K
15:26 1,257.47 1,257.47 1,257.47 1,257.47 18.6K
15:27 1,257.59 1,257.59 1,257.59 1,257.59 38.6K
15:28 1,257.45 1,257.45 1,257.45 1,257.45 34.5K
15:29 1,257.99 1,257.99 1,257.99 1,257.99 23.0K
15:30 1,257.55 1,257.55 1,257.55 1,257.55 50.7K
15:31 1,256.42 1,256.42 1,256.42 1,256.42 79.2K
15:32 1,256.68 1,256.68 1,256.68 1,256.68 79.3K
15:33 1,257.73 1,257.73 1,257.73 1,257.73 76.6K
15:34 1,259.05 1,259.05 1,259.05 1,259.05 74.5K
15:35 1,257.95 1,257.95 1,257.95 1,257.95 50.3K
15:36 1,257.27 1,257.27 1,257.27 1,257.27 41.9K
15:37 1,257.18 1,257.18 1,257.18 1,257.18 28.8K
15:38 1,257.19 1,257.19 1,257.19 1,257.19 37.2K
15:39 1,257.19 1,257.19 1,257.19 1,257.19 19.1K
15:40 1,257.21 1,257.21 1,257.21 1,257.21 25.9K
15:41 1,257.21 1,257.21 1,257.21 1,257.21 18.0K
15:42 1,256.02 1,256.02 1,256.02 1,256.02 22.8K
15:43 1,256.22 1,256.22 1,256.22 1,256.22 22.6K
15:44 1,257.15 1,257.15 1,257.15 1,257.15 43.9K
15:45 1,257.53 1,257.53 1,257.53 1,257.53 21.7K
15:46 1,257.47 1,257.47 1,257.47 1,257.47 24.6K
15:47 1,257.71 1,257.71 1,257.71 1,257.71 16.2K
15:48 1,257.70 1,257.70 1,257.70 1,257.70 39.9K
15:49 1,257.99 1,257.99 1,257.99 1,257.99 17.3K
15:50 1,258.84 1,258.84 1,258.84 1,258.84 23.5K
15:51 1,257.94 1,257.94 1,257.94 1,257.94 48.3K
15:52 1,257.46 1,257.46 1,257.46 1,257.46 27.8K
15:53 1,257.83 1,257.83 1,257.83 1,257.83 48.8K
15:54 1,258.14 1,258.14 1,258.14 1,258.14 38.6K
15:55 1,258.13 1,258.13 1,258.13 1,258.13 54.6K
15:56 1,257.42 1,257.42 1,257.42 1,257.42 24.4K
15:57 1,257.46 1,257.46 1,257.46 1,257.46 30.5K
15:58 1,257.80 1,257.80 1,257.80 1,257.80 18.2K
15:59 1,258.08 1,258.08 1,258.08 1,258.08 47.6K
16:00 1,258.69 1,258.69 1,258.69 1,258.69 38.4K
16:01 1,258.64 1,258.64 1,258.64 1,258.64 30.1K
16:02 1,258.52 1,258.52 1,258.52 1,258.52 26.1K
16:03 1,258.70 1,258.70 1,258.70 1,258.70 26.6K
16:04 1,258.90 1,258.90 1,258.90 1,258.90 47.6K
16:05 1,258.97 1,258.97 1,258.97 1,258.97 22.5K
16:06 1,258.92 1,258.92 1,258.92 1,258.92 16.6K
16:07 1,258.40 1,258.40 1,258.40 1,258.40 35.7K
16:08 1,258.53 1,258.53 1,258.53 1,258.53 17.1K
16:09 1,258.92 1,258.92 1,258.92 1,258.92 31.1K
16:10 1,258.06 1,258.06 1,258.06 1,258.06 115.9K
16:11 1,257.08 1,257.08 1,257.08 1,257.08 50.4K
16:12 1,257.44 1,257.44 1,257.44 1,257.44 29.2K
16:13 1,257.17 1,257.17 1,257.17 1,257.17 29.8K
16:14 1,257.53 1,257.53 1,257.53 1,257.53 24.5K
16:15 1,257.67 1,257.67 1,257.67 1,257.67 28.4K
16:16 1,256.98 1,256.98 1,256.98 1,256.98 23.0K
16:17 1,256.87 1,256.87 1,256.87 1,256.87 227.0K
16:18 1,256.95 1,256.95 1,256.95 1,256.95 45.6K
16:19 1,256.73 1,256.73 1,256.73 1,256.73 127.2K
16:20 1,256.30 1,256.30 1,256.30 1,256.30 41.3K
16:21 1,256.45 1,256.45 1,256.45 1,256.45 29.3K
16:22 1,256.93 1,256.93 1,256.93 1,256.93 22.4K
16:23 1,257.30 1,257.30 1,257.30 1,257.30 34.7K
16:24 1,257.30 1,257.30 1,257.30 1,257.30 28.4K
16:25 1,257.64 1,257.64 1,257.64 1,257.64 24.0K
16:26 1,257.03 1,257.03 1,257.03 1,257.03 20.5K
16:27 1,256.65 1,256.65 1,256.65 1,256.65 17.6K
16:28 1,256.92 1,256.92 1,256.92 1,256.92 89.1K
16:29 1,256.76 1,256.76 1,256.76 1,256.76 41.2K
16:30 1,257.16 1,257.16 1,257.16 1,257.16 44.3K
16:31 1,256.68 1,256.68 1,256.68 1,256.68 27.4K
16:32 1,255.44 1,255.44 1,255.44 1,255.44 51.8K
16:33 1,255.77 1,255.77 1,255.77 1,255.77 43.4K
16:34 1,255.99 1,255.99 1,255.99 1,255.99 18.4K
16:35 1,255.48 1,255.48 1,255.48 1,255.48 35.4K
16:36 1,255.47 1,255.47 1,255.47 1,255.47 58.7K
16:37 1,255.38 1,255.38 1,255.38 1,255.38 292.4K
16:38 1,255.24 1,255.24 1,255.24 1,255.24 133.6K
16:39 1,255.73 1,255.73 1,255.73 1,255.73 64.6K
16:40 1,255.83 1,255.83 1,255.83 1,255.83 51.4K
16:41 1,256.41 1,256.41 1,256.41 1,256.41 19.8K
16:42 1,256.26 1,256.26 1,256.26 1,256.26 41.3K
16:43 1,256.34 1,256.34 1,256.34 1,256.34 29.3K
16:44 1,256.61 1,256.61 1,256.61 1,256.61 28.0K
16:45 1,256.31 1,256.31 1,256.31 1,256.31 47.9K
16:46 1,255.02 1,255.02 1,255.02 1,255.02 84.0K
16:47 1,255.50 1,255.50 1,255.50 1,255.50 41.5K
16:48 1,255.37 1,255.37 1,255.37 1,255.37 48.6K
16:49 1,254.95 1,254.95 1,254.95 1,254.95 97.6K
16:50 1,254.81 1,254.81 1,254.81 1,254.81 35.2K
16:51 1,254.72 1,254.72 1,254.72 1,254.72 95.8K
16:52 1,254.99 1,254.99 1,254.99 1,254.99 44.5K
16:53 1,254.72 1,254.72 1,254.72 1,254.72 183.6K
16:54 1,254.72 1,254.72 1,254.72 1,254.72 104.6K
16:55 1,254.67 1,254.67 1,254.67 1,254.67 73.5K
16:59 1,254.94 1,254.94 1,254.94 1,254.94 18,754.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし