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 1,226.19 1,226.19 1,226.19 1,226.19 818.7K
09:01 1,230.21 1,230.21 1,230.21 1,230.21 325.3K
09:02 1,229.75 1,229.75 1,229.75 1,229.75 168.4K
09:03 1,227.34 1,227.34 1,227.34 1,227.34 108.0K
09:04 1,229.92 1,229.92 1,229.92 1,229.92 93.0K
09:05 1,230.49 1,230.49 1,230.49 1,230.49 197.6K
09:06 1,236.79 1,236.79 1,236.79 1,236.79 186.9K
09:07 1,234.04 1,234.04 1,234.04 1,234.04 100.4K
09:08 1,235.44 1,235.44 1,235.44 1,235.44 61.8K
09:09 1,236.78 1,236.78 1,236.78 1,236.78 70.3K
09:10 1,237.22 1,237.22 1,237.22 1,237.22 319.7K
09:11 1,238.24 1,238.24 1,238.24 1,238.24 88.1K
09:12 1,237.00 1,237.00 1,237.00 1,237.00 43.7K
09:13 1,238.38 1,238.38 1,238.38 1,238.38 39.2K
09:14 1,238.29 1,238.29 1,238.29 1,238.29 87.9K
09:15 1,240.40 1,240.40 1,240.40 1,240.40 162.0K
09:16 1,239.77 1,239.77 1,239.77 1,239.77 80.9K
09:17 1,241.29 1,241.29 1,241.29 1,241.29 61.2K
09:18 1,242.63 1,242.63 1,242.63 1,242.63 99.6K
09:19 1,242.99 1,242.99 1,242.99 1,242.99 99.6K
09:20 1,244.86 1,244.86 1,244.86 1,244.86 101.6K
09:21 1,245.61 1,245.61 1,245.61 1,245.61 161.8K
09:22 1,244.08 1,244.08 1,244.08 1,244.08 75.5K
09:23 1,243.78 1,243.78 1,243.78 1,243.78 25.4K
09:24 1,244.24 1,244.24 1,244.24 1,244.24 72.7K
09:25 1,244.62 1,244.62 1,244.62 1,244.62 46.3K
09:26 1,243.60 1,243.60 1,243.60 1,243.60 42.0K
09:27 1,243.90 1,243.90 1,243.90 1,243.90 24.1K
09:28 1,244.41 1,244.41 1,244.41 1,244.41 31.5K
09:29 1,244.11 1,244.11 1,244.11 1,244.11 41.3K
09:30 1,242.51 1,242.51 1,242.51 1,242.51 36.6K
09:31 1,240.27 1,240.27 1,240.27 1,240.27 49.4K
09:32 1,241.52 1,241.52 1,241.52 1,241.52 23.8K
09:33 1,241.21 1,241.21 1,241.21 1,241.21 24.9K
09:34 1,240.75 1,240.75 1,240.75 1,240.75 21.0K
09:35 1,241.40 1,241.40 1,241.40 1,241.40 34.4K
09:36 1,240.72 1,240.72 1,240.72 1,240.72 26.9K
09:37 1,240.68 1,240.68 1,240.68 1,240.68 36.4K
09:38 1,240.57 1,240.57 1,240.57 1,240.57 35.8K
09:39 1,240.19 1,240.19 1,240.19 1,240.19 7.9K
09:40 1,240.70 1,240.70 1,240.70 1,240.70 23.5K
09:41 1,240.47 1,240.47 1,240.47 1,240.47 22.6K
09:42 1,241.12 1,241.12 1,241.12 1,241.12 19.7K
09:43 1,241.11 1,241.11 1,241.11 1,241.11 26.2K
09:44 1,241.91 1,241.91 1,241.91 1,241.91 16.2K
09:45 1,242.44 1,242.44 1,242.44 1,242.44 195.9K
09:46 1,242.23 1,242.23 1,242.23 1,242.23 10.2K
09:47 1,242.36 1,242.36 1,242.36 1,242.36 22.7K
09:48 1,242.06 1,242.06 1,242.06 1,242.06 18.8K
09:49 1,242.32 1,242.32 1,242.32 1,242.32 16.7K
09:50 1,242.63 1,242.63 1,242.63 1,242.63 25.1K
09:51 1,243.50 1,243.50 1,243.50 1,243.50 31.8K
09:52 1,244.34 1,244.34 1,244.34 1,244.34 32.4K
09:53 1,244.63 1,244.63 1,244.63 1,244.63 19.2K
09:54 1,245.05 1,245.05 1,245.05 1,245.05 38.2K
09:55 1,245.48 1,245.48 1,245.48 1,245.48 67.0K
09:56 1,245.11 1,245.11 1,245.11 1,245.11 39.2K
09:57 1,245.26 1,245.26 1,245.26 1,245.26 24.1K
09:58 1,245.98 1,245.98 1,245.98 1,245.98 24.2K
09:59 1,244.94 1,244.94 1,244.94 1,244.94 19.8K
10:00 1,244.92 1,244.92 1,244.92 1,244.92 25.0K
10:01 1,245.34 1,245.34 1,245.34 1,245.34 27.5K
10:02 1,244.72 1,244.72 1,244.72 1,244.72 18.7K
10:03 1,244.66 1,244.66 1,244.66 1,244.66 26.3K
10:04 1,244.56 1,244.56 1,244.56 1,244.56 31.9K
10:05 1,243.47 1,243.47 1,243.47 1,243.47 31.1K
10:06 1,244.13 1,244.13 1,244.13 1,244.13 43.0K
10:07 1,244.85 1,244.85 1,244.85 1,244.85 27.2K
10:08 1,244.43 1,244.43 1,244.43 1,244.43 32.1K
10:09 1,245.25 1,245.25 1,245.25 1,245.25 16.8K
10:10 1,245.46 1,245.46 1,245.46 1,245.46 28.4K
10:11 1,245.73 1,245.73 1,245.73 1,245.73 26.3K
10:12 1,244.85 1,244.85 1,244.85 1,244.85 81.2K
10:13 1,245.34 1,245.34 1,245.34 1,245.34 44.9K
10:14 1,245.75 1,245.75 1,245.75 1,245.75 19.5K
10:15 1,245.45 1,245.45 1,245.45 1,245.45 17.2K
10:16 1,244.59 1,244.59 1,244.59 1,244.59 18.1K
10:17 1,243.73 1,243.73 1,243.73 1,243.73 20.4K
10:18 1,243.01 1,243.01 1,243.01 1,243.01 31.6K
10:19 1,243.20 1,243.20 1,243.20 1,243.20 163.4K
10:20 1,243.80 1,243.80 1,243.80 1,243.80 17.1K
10:21 1,243.36 1,243.36 1,243.36 1,243.36 52.4K
10:22 1,243.44 1,243.44 1,243.44 1,243.44 30.6K
10:23 1,243.07 1,243.07 1,243.07 1,243.07 27.6K
10:24 1,243.14 1,243.14 1,243.14 1,243.14 14.6K
10:25 1,242.33 1,242.33 1,242.33 1,242.33 12.8K
10:26 1,242.87 1,242.87 1,242.87 1,242.87 11.5K
10:27 1,242.67 1,242.67 1,242.67 1,242.67 20.2K
10:28 1,242.96 1,242.96 1,242.96 1,242.96 32.0K
10:29 1,242.48 1,242.48 1,242.48 1,242.48 41.1K
10:30 1,242.49 1,242.49 1,242.49 1,242.49 17.9K
10:31 1,242.67 1,242.67 1,242.67 1,242.67 40.7K
10:32 1,241.93 1,241.93 1,241.93 1,241.93 16.3K
10:33 1,241.86 1,241.86 1,241.86 1,241.86 11.7K
10:34 1,240.64 1,240.64 1,240.64 1,240.64 35.5K
10:35 1,240.31 1,240.31 1,240.31 1,240.31 43.6K
10:36 1,242.00 1,242.00 1,242.00 1,242.00 27.3K
10:37 1,241.82 1,241.82 1,241.82 1,241.82 113.0K
10:38 1,241.39 1,241.39 1,241.39 1,241.39 50.3K
10:39 1,241.68 1,241.68 1,241.68 1,241.68 30.8K
10:40 1,241.61 1,241.61 1,241.61 1,241.61 6.2K
10:41 1,241.40 1,241.40 1,241.40 1,241.40 12.5K
10:42 1,241.28 1,241.28 1,241.28 1,241.28 50.6K
10:43 1,241.45 1,241.45 1,241.45 1,241.45 14.9K
10:44 1,240.77 1,240.77 1,240.77 1,240.77 20.0K
10:45 1,240.55 1,240.55 1,240.55 1,240.55 20.8K
10:46 1,240.89 1,240.89 1,240.89 1,240.89 62.3K
10:47 1,240.38 1,240.38 1,240.38 1,240.38 32.5K
10:48 1,240.02 1,240.02 1,240.02 1,240.02 26.5K
10:49 1,240.02 1,240.02 1,240.02 1,240.02 21.4K
10:50 1,239.51 1,239.51 1,239.51 1,239.51 16.7K
10:51 1,239.73 1,239.73 1,239.73 1,239.73 44.0K
10:52 1,239.87 1,239.87 1,239.87 1,239.87 44.2K
10:53 1,239.91 1,239.91 1,239.91 1,239.91 26.1K
10:54 1,240.71 1,240.71 1,240.71 1,240.71 19.5K
10:55 1,240.59 1,240.59 1,240.59 1,240.59 39.5K
10:56 1,240.86 1,240.86 1,240.86 1,240.86 23.6K
10:57 1,240.84 1,240.84 1,240.84 1,240.84 57.8K
10:58 1,241.05 1,241.05 1,241.05 1,241.05 15.2K
10:59 1,240.70 1,240.70 1,240.70 1,240.70 12.8K
11:00 1,240.92 1,240.92 1,240.92 1,240.92 18.8K
11:01 1,241.00 1,241.00 1,241.00 1,241.00 11.4K
11:02 1,240.65 1,240.65 1,240.65 1,240.65 55.5K
11:03 1,240.80 1,240.80 1,240.80 1,240.80 9.0K
11:04 1,240.03 1,240.03 1,240.03 1,240.03 10.5K
11:05 1,239.94 1,239.94 1,239.94 1,239.94 10.4K
11:06 1,240.02 1,240.02 1,240.02 1,240.02 13.6K
11:07 1,239.90 1,239.90 1,239.90 1,239.90 86.0K
11:08 1,239.91 1,239.91 1,239.91 1,239.91 10.8K
11:09 1,240.25 1,240.25 1,240.25 1,240.25 11.9K
11:10 1,239.80 1,239.80 1,239.80 1,239.80 18.3K
11:11 1,240.69 1,240.69 1,240.69 1,240.69 16.0K
11:12 1,241.12 1,241.12 1,241.12 1,241.12 31.1K
11:13 1,241.23 1,241.23 1,241.23 1,241.23 9.5K
11:14 1,241.34 1,241.34 1,241.34 1,241.34 7.6K
11:15 1,241.31 1,241.31 1,241.31 1,241.31 16.0K
11:16 1,240.83 1,240.83 1,240.83 1,240.83 17.5K
11:17 1,241.46 1,241.46 1,241.46 1,241.46 16.0K
11:18 1,241.00 1,241.00 1,241.00 1,241.00 95.1K
11:19 1,240.15 1,240.15 1,240.15 1,240.15 22.5K
11:20 1,240.28 1,240.28 1,240.28 1,240.28 36.0K
11:21 1,240.44 1,240.44 1,240.44 1,240.44 15.7K
11:22 1,240.55 1,240.55 1,240.55 1,240.55 17.9K
11:23 1,240.41 1,240.41 1,240.41 1,240.41 9.0K
11:24 1,240.23 1,240.23 1,240.23 1,240.23 8.2K
11:25 1,240.37 1,240.37 1,240.37 1,240.37 26.6K
11:26 1,240.75 1,240.75 1,240.75 1,240.75 14.1K
11:27 1,241.90 1,241.90 1,241.90 1,241.90 49.6K
11:28 1,242.41 1,242.41 1,242.41 1,242.41 90.8K
11:29 1,242.59 1,242.59 1,242.59 1,242.59 157.8K
11:30 1,242.57 1,242.57 1,242.57 1,242.57 77.1K
11:31 1,243.05 1,243.05 1,243.05 1,243.05 32.8K
11:32 1,244.05 1,244.05 1,244.05 1,244.05 78.1K
11:33 1,243.67 1,243.67 1,243.67 1,243.67 35.2K
11:34 1,243.42 1,243.42 1,243.42 1,243.42 17.8K
11:35 1,242.91 1,242.91 1,242.91 1,242.91 30.5K
11:36 1,243.29 1,243.29 1,243.29 1,243.29 15.0K
11:37 1,243.31 1,243.31 1,243.31 1,243.31 19.0K
11:38 1,243.83 1,243.83 1,243.83 1,243.83 30.9K
11:39 1,243.92 1,243.92 1,243.92 1,243.92 45.5K
11:40 1,244.04 1,244.04 1,244.04 1,244.04 46.5K
11:41 1,243.25 1,243.25 1,243.25 1,243.25 15.3K
11:42 1,243.48 1,243.48 1,243.48 1,243.48 48.5K
11:43 1,244.19 1,244.19 1,244.19 1,244.19 86.3K
11:44 1,244.63 1,244.63 1,244.63 1,244.63 19.9K
11:45 1,244.71 1,244.71 1,244.71 1,244.71 12.7K
11:46 1,244.99 1,244.99 1,244.99 1,244.99 15.8K
11:47 1,245.02 1,245.02 1,245.02 1,245.02 25.5K
11:48 1,245.18 1,245.18 1,245.18 1,245.18 22.7K
11:49 1,245.72 1,245.72 1,245.72 1,245.72 13.2K
11:50 1,246.89 1,246.89 1,246.89 1,246.89 29.5K
11:51 1,245.82 1,245.82 1,245.82 1,245.82 26.9K
11:52 1,246.21 1,246.21 1,246.21 1,246.21 23.8K
11:53 1,245.99 1,245.99 1,245.99 1,245.99 11.6K
11:54 1,246.30 1,246.30 1,246.30 1,246.30 19.7K
11:55 1,246.42 1,246.42 1,246.42 1,246.42 27.6K
11:56 1,246.45 1,246.45 1,246.45 1,246.45 5.0K
11:57 1,245.76 1,245.76 1,245.76 1,245.76 28.3K
11:58 1,245.09 1,245.09 1,245.09 1,245.09 14.8K
11:59 1,244.66 1,244.66 1,244.66 1,244.66 27.2K
12:00 1,244.91 1,244.91 1,244.91 1,244.91 10.6K
12:01 1,245.30 1,245.30 1,245.30 1,245.30 6.9K
12:02 1,244.36 1,244.36 1,244.36 1,244.36 24.5K
12:03 1,244.75 1,244.75 1,244.75 1,244.75 17.3K
12:04 1,244.53 1,244.53 1,244.53 1,244.53 14.6K
12:05 1,244.32 1,244.32 1,244.32 1,244.32 19.8K
12:06 1,244.17 1,244.17 1,244.17 1,244.17 15.5K
12:07 1,244.30 1,244.30 1,244.30 1,244.30 3.6K
12:08 1,244.51 1,244.51 1,244.51 1,244.51 3.6K
12:09 1,244.56 1,244.56 1,244.56 1,244.56 4.8K
12:10 1,244.85 1,244.85 1,244.85 1,244.85 8.2K
12:11 1,244.85 1,244.85 1,244.85 1,244.85 6.2K
12:12 1,244.86 1,244.86 1,244.86 1,244.86 14.5K
12:13 1,245.37 1,245.37 1,245.37 1,245.37 17.4K
12:14 1,245.85 1,245.85 1,245.85 1,245.85 53.8K
12:15 1,245.89 1,245.89 1,245.89 1,245.89 87.3K
12:16 1,246.23 1,246.23 1,246.23 1,246.23 13.5K
12:17 1,246.53 1,246.53 1,246.53 1,246.53 26.4K
12:18 1,246.98 1,246.98 1,246.98 1,246.98 13.6K
12:19 1,246.98 1,246.98 1,246.98 1,246.98 18.3K
12:20 1,247.17 1,247.17 1,247.17 1,247.17 8.6K
12:21 1,247.08 1,247.08 1,247.08 1,247.08 21.6K
12:22 1,247.01 1,247.01 1,247.01 1,247.01 12.9K
12:23 1,246.16 1,246.16 1,246.16 1,246.16 15.9K
12:24 1,246.09 1,246.09 1,246.09 1,246.09 31.1K
12:25 1,246.78 1,246.78 1,246.78 1,246.78 34.2K
12:26 1,246.68 1,246.68 1,246.68 1,246.68 11.5K
12:27 1,246.76 1,246.76 1,246.76 1,246.76 18.1K
12:28 1,247.07 1,247.07 1,247.07 1,247.07 25.4K
12:29 1,247.11 1,247.11 1,247.11 1,247.11 30.2K
12:30 1,248.13 1,248.13 1,248.13 1,248.13 29.0K
12:31 1,248.21 1,248.21 1,248.21 1,248.21 23.7K
12:32 1,248.72 1,248.72 1,248.72 1,248.72 14.5K
12:33 1,248.61 1,248.61 1,248.61 1,248.61 14.6K
12:34 1,248.63 1,248.63 1,248.63 1,248.63 11.5K
12:35 1,248.62 1,248.62 1,248.62 1,248.62 17.1K
12:36 1,248.65 1,248.65 1,248.65 1,248.65 13.7K
12:37 1,248.75 1,248.75 1,248.75 1,248.75 21.1K
12:38 1,248.72 1,248.72 1,248.72 1,248.72 12.6K
12:39 1,248.39 1,248.39 1,248.39 1,248.39 15.6K
12:40 1,248.70 1,248.70 1,248.70 1,248.70 14.8K
12:41 1,248.54 1,248.54 1,248.54 1,248.54 10.6K
12:42 1,248.25 1,248.25 1,248.25 1,248.25 33.0K
12:43 1,248.31 1,248.31 1,248.31 1,248.31 7.9K
12:44 1,248.09 1,248.09 1,248.09 1,248.09 17.4K
12:45 1,247.73 1,247.73 1,247.73 1,247.73 12.0K
12:46 1,247.43 1,247.43 1,247.43 1,247.43 13.8K
12:47 1,247.49 1,247.49 1,247.49 1,247.49 91.2K
12:48 1,246.96 1,246.96 1,246.96 1,246.96 8.5K
12:49 1,246.24 1,246.24 1,246.24 1,246.24 11.1K
12:50 1,245.50 1,245.50 1,245.50 1,245.50 21.2K
12:51 1,245.98 1,245.98 1,245.98 1,245.98 27.3K
12:52 1,246.18 1,246.18 1,246.18 1,246.18 8.8K
12:53 1,246.00 1,246.00 1,246.00 1,246.00 15.5K
12:54 1,246.10 1,246.10 1,246.10 1,246.10 10.8K
12:55 1,245.98 1,245.98 1,245.98 1,245.98 23.0K
12:56 1,245.48 1,245.48 1,245.48 1,245.48 14.9K
12:57 1,245.40 1,245.40 1,245.40 1,245.40 33.2K
12:58 1,245.74 1,245.74 1,245.74 1,245.74 17.1K
12:59 1,246.17 1,246.17 1,246.17 1,246.17 36.5K
13:00 1,245.66 1,245.66 1,245.66 1,245.66 11.9K
13:01 1,245.34 1,245.34 1,245.34 1,245.34 20.9K
13:02 1,245.29 1,245.29 1,245.29 1,245.29 25.6K
13:03 1,245.09 1,245.09 1,245.09 1,245.09 27.7K
13:04 1,245.20 1,245.20 1,245.20 1,245.20 16.4K
13:05 1,245.49 1,245.49 1,245.49 1,245.49 21.1K
13:06 1,245.56 1,245.56 1,245.56 1,245.56 21.7K
13:07 1,245.21 1,245.21 1,245.21 1,245.21 7.9K
13:08 1,245.25 1,245.25 1,245.25 1,245.25 10.2K
13:09 1,245.35 1,245.35 1,245.35 1,245.35 6.8K
13:10 1,245.62 1,245.62 1,245.62 1,245.62 5.1K
13:11 1,245.70 1,245.70 1,245.70 1,245.70 50.4K
13:12 1,245.39 1,245.39 1,245.39 1,245.39 10.1K
13:13 1,245.54 1,245.54 1,245.54 1,245.54 4.0K
13:14 1,245.57 1,245.57 1,245.57 1,245.57 4.0K
13:15 1,245.69 1,245.69 1,245.69 1,245.69 3.4K
13:16 1,245.18 1,245.18 1,245.18 1,245.18 50.1K
13:17 1,245.67 1,245.67 1,245.67 1,245.67 15.3K
13:18 1,245.45 1,245.45 1,245.45 1,245.45 8.5K
13:19 1,245.75 1,245.75 1,245.75 1,245.75 14.5K
13:20 1,246.02 1,246.02 1,246.02 1,246.02 9.7K
13:21 1,245.80 1,245.80 1,245.80 1,245.80 15.3K
13:22 1,247.07 1,247.07 1,247.07 1,247.07 103.9K
13:23 1,248.30 1,248.30 1,248.30 1,248.30 30.0K
13:24 1,249.13 1,249.13 1,249.13 1,249.13 98.6K
13:25 1,248.47 1,248.47 1,248.47 1,248.47 50.4K
13:26 1,247.34 1,247.34 1,247.34 1,247.34 39.4K
13:27 1,246.15 1,246.15 1,246.15 1,246.15 31.4K
13:28 1,246.52 1,246.52 1,246.52 1,246.52 23.6K
13:29 1,247.17 1,247.17 1,247.17 1,247.17 44.2K
13:30 1,247.25 1,247.25 1,247.25 1,247.25 63.5K
13:31 1,247.53 1,247.53 1,247.53 1,247.53 32.4K
13:32 1,247.65 1,247.65 1,247.65 1,247.65 24.4K
13:33 1,247.86 1,247.86 1,247.86 1,247.86 19.8K
13:34 1,247.68 1,247.68 1,247.68 1,247.68 37.2K
13:35 1,247.52 1,247.52 1,247.52 1,247.52 18.3K
13:36 1,247.26 1,247.26 1,247.26 1,247.26 20.4K
13:37 1,247.60 1,247.60 1,247.60 1,247.60 44.1K
13:38 1,247.96 1,247.96 1,247.96 1,247.96 33.5K
13:39 1,248.22 1,248.22 1,248.22 1,248.22 13.0K
13:40 1,248.45 1,248.45 1,248.45 1,248.45 33.7K
13:41 1,249.42 1,249.42 1,249.42 1,249.42 270.6K
13:42 1,249.26 1,249.26 1,249.26 1,249.26 40.1K
13:43 1,248.66 1,248.66 1,248.66 1,248.66 40.6K
13:44 1,248.20 1,248.20 1,248.20 1,248.20 13.0K
13:45 1,248.27 1,248.27 1,248.27 1,248.27 28.6K
13:46 1,248.13 1,248.13 1,248.13 1,248.13 79.0K
13:47 1,248.14 1,248.14 1,248.14 1,248.14 103.7K
13:48 1,248.02 1,248.02 1,248.02 1,248.02 31.2K
13:49 1,248.14 1,248.14 1,248.14 1,248.14 15.5K
13:50 1,248.03 1,248.03 1,248.03 1,248.03 13.8K
13:51 1,248.08 1,248.08 1,248.08 1,248.08 28.6K
13:52 1,247.95 1,247.95 1,247.95 1,247.95 38.2K
13:53 1,247.68 1,247.68 1,247.68 1,247.68 24.7K
13:54 1,247.36 1,247.36 1,247.36 1,247.36 29.5K
13:55 1,246.76 1,246.76 1,246.76 1,246.76 21.2K
13:56 1,247.00 1,247.00 1,247.00 1,247.00 22.5K
13:57 1,247.08 1,247.08 1,247.08 1,247.08 13.3K
13:58 1,246.66 1,246.66 1,246.66 1,246.66 21.9K
13:59 1,246.54 1,246.54 1,246.54 1,246.54 26.5K
14:00 1,246.63 1,246.63 1,246.63 1,246.63 28.8K
14:01 1,246.28 1,246.28 1,246.28 1,246.28 19.5K
14:02 1,246.02 1,246.02 1,246.02 1,246.02 32.4K
14:03 1,245.65 1,245.65 1,245.65 1,245.65 25.4K
14:04 1,245.44 1,245.44 1,245.44 1,245.44 11.6K
14:05 1,245.11 1,245.11 1,245.11 1,245.11 18.5K
14:06 1,245.21 1,245.21 1,245.21 1,245.21 12.2K
14:07 1,244.84 1,244.84 1,244.84 1,244.84 28.4K
14:08 1,244.99 1,244.99 1,244.99 1,244.99 39.2K
14:09 1,244.30 1,244.30 1,244.30 1,244.30 17.7K
14:10 1,243.24 1,243.24 1,243.24 1,243.24 60.1K
14:11 1,243.22 1,243.22 1,243.22 1,243.22 17.2K
14:12 1,243.59 1,243.59 1,243.59 1,243.59 32.7K
14:13 1,242.90 1,242.90 1,242.90 1,242.90 34.1K
14:14 1,243.08 1,243.08 1,243.08 1,243.08 10.6K
14:15 1,242.71 1,242.71 1,242.71 1,242.71 8.0K
14:16 1,241.76 1,241.76 1,241.76 1,241.76 37.2K
14:17 1,241.17 1,241.17 1,241.17 1,241.17 31.7K
14:18 1,240.65 1,240.65 1,240.65 1,240.65 25.0K
14:19 1,240.61 1,240.61 1,240.61 1,240.61 16.1K
14:20 1,240.09 1,240.09 1,240.09 1,240.09 45.5K
14:21 1,239.86 1,239.86 1,239.86 1,239.86 18.8K
14:22 1,240.04 1,240.04 1,240.04 1,240.04 21.0K
14:23 1,240.10 1,240.10 1,240.10 1,240.10 18.1K
14:24 1,239.96 1,239.96 1,239.96 1,239.96 28.6K
14:25 1,240.03 1,240.03 1,240.03 1,240.03 16.2K
14:26 1,239.88 1,239.88 1,239.88 1,239.88 37.5K
14:27 1,238.89 1,238.89 1,238.89 1,238.89 25.9K
14:28 1,239.06 1,239.06 1,239.06 1,239.06 32.1K
14:29 1,239.84 1,239.84 1,239.84 1,239.84 19.0K
14:30 1,241.50 1,241.50 1,241.50 1,241.50 86.7K
14:31 1,241.32 1,241.32 1,241.32 1,241.32 33.2K
14:32 1,240.30 1,240.30 1,240.30 1,240.30 26.4K
14:33 1,240.57 1,240.57 1,240.57 1,240.57 33.7K
14:34 1,240.48 1,240.48 1,240.48 1,240.48 23.7K
14:35 1,239.86 1,239.86 1,239.86 1,239.86 21.4K
14:36 1,240.27 1,240.27 1,240.27 1,240.27 28.5K
14:37 1,240.34 1,240.34 1,240.34 1,240.34 54.4K
14:38 1,240.81 1,240.81 1,240.81 1,240.81 23.9K
14:39 1,241.04 1,241.04 1,241.04 1,241.04 48.5K
14:40 1,240.73 1,240.73 1,240.73 1,240.73 25.9K
14:41 1,241.40 1,241.40 1,241.40 1,241.40 5.3K
14:42 1,242.29 1,242.29 1,242.29 1,242.29 60.8K
14:43 1,241.60 1,241.60 1,241.60 1,241.60 44.7K
14:44 1,242.07 1,242.07 1,242.07 1,242.07 18.0K
14:45 1,242.16 1,242.16 1,242.16 1,242.16 12.7K
14:46 1,242.40 1,242.40 1,242.40 1,242.40 48.9K
14:47 1,242.94 1,242.94 1,242.94 1,242.94 22.3K
14:48 1,243.04 1,243.04 1,243.04 1,243.04 24.4K
14:49 1,243.22 1,243.22 1,243.22 1,243.22 11.1K
14:50 1,243.08 1,243.08 1,243.08 1,243.08 41.3K
14:51 1,242.53 1,242.53 1,242.53 1,242.53 40.1K
14:52 1,242.37 1,242.37 1,242.37 1,242.37 12.0K
14:53 1,242.13 1,242.13 1,242.13 1,242.13 25.5K
14:54 1,242.01 1,242.01 1,242.01 1,242.01 10.1K
14:55 1,242.10 1,242.10 1,242.10 1,242.10 10.4K
14:56 1,241.73 1,241.73 1,241.73 1,241.73 16.2K
14:57 1,241.28 1,241.28 1,241.28 1,241.28 22.0K
14:58 1,241.28 1,241.28 1,241.28 1,241.28 8.7K
14:59 1,241.21 1,241.21 1,241.21 1,241.21 16.8K
15:00 1,240.77 1,240.77 1,240.77 1,240.77 16.0K
15:01 1,240.35 1,240.35 1,240.35 1,240.35 31.8K
15:02 1,240.75 1,240.75 1,240.75 1,240.75 25.6K
15:03 1,240.80 1,240.80 1,240.80 1,240.80 14.4K
15:04 1,240.33 1,240.33 1,240.33 1,240.33 24.4K
15:05 1,240.22 1,240.22 1,240.22 1,240.22 10.1K
15:06 1,239.72 1,239.72 1,239.72 1,239.72 15.1K
15:07 1,239.57 1,239.57 1,239.57 1,239.57 7.0K
15:08 1,239.22 1,239.22 1,239.22 1,239.22 34.7K
15:09 1,238.65 1,238.65 1,238.65 1,238.65 54.1K
15:10 1,239.21 1,239.21 1,239.21 1,239.21 19.5K
15:11 1,238.93 1,238.93 1,238.93 1,238.93 20.2K
15:12 1,239.06 1,239.06 1,239.06 1,239.06 29.2K
15:13 1,239.69 1,239.69 1,239.69 1,239.69 13.4K
15:14 1,239.73 1,239.73 1,239.73 1,239.73 31.4K
15:15 1,240.87 1,240.87 1,240.87 1,240.87 11.1K
15:16 1,241.25 1,241.25 1,241.25 1,241.25 11.0K
15:17 1,240.21 1,240.21 1,240.21 1,240.21 16.6K
15:18 1,239.95 1,239.95 1,239.95 1,239.95 10.3K
15:19 1,239.56 1,239.56 1,239.56 1,239.56 31.2K
15:20 1,239.19 1,239.19 1,239.19 1,239.19 21.7K
15:21 1,239.38 1,239.38 1,239.38 1,239.38 9.9K
15:22 1,239.83 1,239.83 1,239.83 1,239.83 21.0K
15:23 1,239.54 1,239.54 1,239.54 1,239.54 21.9K
15:24 1,239.41 1,239.41 1,239.41 1,239.41 16.2K
15:25 1,239.89 1,239.89 1,239.89 1,239.89 14.5K
15:26 1,239.53 1,239.53 1,239.53 1,239.53 14.1K
15:27 1,239.67 1,239.67 1,239.67 1,239.67 16.0K
15:28 1,239.86 1,239.86 1,239.86 1,239.86 24.2K
15:29 1,239.25 1,239.25 1,239.25 1,239.25 28.5K
15:30 1,238.78 1,238.78 1,238.78 1,238.78 56.0K
15:31 1,239.41 1,239.41 1,239.41 1,239.41 39.6K
15:32 1,237.85 1,237.85 1,237.85 1,237.85 58.3K
15:33 1,239.30 1,239.30 1,239.30 1,239.30 62.9K
15:34 1,237.13 1,237.13 1,237.13 1,237.13 38.5K
15:35 1,237.76 1,237.76 1,237.76 1,237.76 47.1K
15:36 1,238.45 1,238.45 1,238.45 1,238.45 39.9K
15:37 1,238.43 1,238.43 1,238.43 1,238.43 48.8K
15:38 1,237.84 1,237.84 1,237.84 1,237.84 32.5K
15:39 1,238.56 1,238.56 1,238.56 1,238.56 31.5K
15:40 1,237.64 1,237.64 1,237.64 1,237.64 51.8K
15:41 1,237.44 1,237.44 1,237.44 1,237.44 28.6K
15:42 1,238.30 1,238.30 1,238.30 1,238.30 27.3K
15:43 1,238.21 1,238.21 1,238.21 1,238.21 123.4K
15:44 1,237.35 1,237.35 1,237.35 1,237.35 25.8K
15:45 1,238.20 1,238.20 1,238.20 1,238.20 26.4K
15:46 1,237.95 1,237.95 1,237.95 1,237.95 34.5K
15:47 1,239.18 1,239.18 1,239.18 1,239.18 14.2K
15:48 1,238.94 1,238.94 1,238.94 1,238.94 34.6K
15:49 1,239.79 1,239.79 1,239.79 1,239.79 34.6K
15:50 1,240.18 1,240.18 1,240.18 1,240.18 5.4K
15:51 1,239.98 1,239.98 1,239.98 1,239.98 68.5K
15:52 1,239.42 1,239.42 1,239.42 1,239.42 22.8K
15:53 1,239.64 1,239.64 1,239.64 1,239.64 33.4K
15:54 1,240.05 1,240.05 1,240.05 1,240.05 21.9K
15:55 1,240.32 1,240.32 1,240.32 1,240.32 35.8K
15:56 1,240.40 1,240.40 1,240.40 1,240.40 20.1K
15:57 1,241.33 1,241.33 1,241.33 1,241.33 28.4K
15:58 1,242.57 1,242.57 1,242.57 1,242.57 34.2K
15:59 1,243.83 1,243.83 1,243.83 1,243.83 25.6K
16:00 1,244.07 1,244.07 1,244.07 1,244.07 41.2K
16:01 1,243.92 1,243.92 1,243.92 1,243.92 40.1K
16:02 1,242.95 1,242.95 1,242.95 1,242.95 30.5K
16:03 1,242.22 1,242.22 1,242.22 1,242.22 56.0K
16:04 1,241.51 1,241.51 1,241.51 1,241.51 17.4K
16:05 1,241.65 1,241.65 1,241.65 1,241.65 31.1K
16:06 1,241.14 1,241.14 1,241.14 1,241.14 44.5K
16:07 1,241.09 1,241.09 1,241.09 1,241.09 20.8K
16:08 1,241.70 1,241.70 1,241.70 1,241.70 41.7K
16:09 1,242.27 1,242.27 1,242.27 1,242.27 41.9K
16:10 1,241.33 1,241.33 1,241.33 1,241.33 21.8K
16:11 1,241.03 1,241.03 1,241.03 1,241.03 17.4K
16:12 1,239.78 1,239.78 1,239.78 1,239.78 44.6K
16:13 1,238.83 1,238.83 1,238.83 1,238.83 27.7K
16:14 1,239.74 1,239.74 1,239.74 1,239.74 44.4K
16:15 1,239.92 1,239.92 1,239.92 1,239.92 13.4K
16:16 1,240.09 1,240.09 1,240.09 1,240.09 22.0K
16:17 1,239.52 1,239.52 1,239.52 1,239.52 32.3K
16:18 1,238.48 1,238.48 1,238.48 1,238.48 50.6K
16:19 1,238.53 1,238.53 1,238.53 1,238.53 53.3K
16:20 1,239.26 1,239.26 1,239.26 1,239.26 33.4K
16:21 1,239.26 1,239.26 1,239.26 1,239.26 31.6K
16:22 1,238.36 1,238.36 1,238.36 1,238.36 28.5K
16:23 1,239.17 1,239.17 1,239.17 1,239.17 99.2K
16:24 1,239.61 1,239.61 1,239.61 1,239.61 24.0K
16:25 1,240.37 1,240.37 1,240.37 1,240.37 49.0K
16:26 1,240.14 1,240.14 1,240.14 1,240.14 29.8K
16:27 1,240.03 1,240.03 1,240.03 1,240.03 75.4K
16:28 1,241.80 1,241.80 1,241.80 1,241.80 46.9K
16:29 1,242.31 1,242.31 1,242.31 1,242.31 87.3K
16:30 1,242.64 1,242.64 1,242.64 1,242.64 23.1K
16:31 1,242.99 1,242.99 1,242.99 1,242.99 24.0K
16:32 1,243.30 1,243.30 1,243.30 1,243.30 32.3K
16:33 1,243.08 1,243.08 1,243.08 1,243.08 20.4K
16:34 1,243.86 1,243.86 1,243.86 1,243.86 32.7K
16:35 1,243.96 1,243.96 1,243.96 1,243.96 26.9K
16:36 1,245.18 1,245.18 1,245.18 1,245.18 49.4K
16:37 1,244.57 1,244.57 1,244.57 1,244.57 41.8K
16:38 1,244.44 1,244.44 1,244.44 1,244.44 47.7K
16:39 1,245.22 1,245.22 1,245.22 1,245.22 24.5K
16:40 1,245.75 1,245.75 1,245.75 1,245.75 47.5K
16:41 1,244.66 1,244.66 1,244.66 1,244.66 30.5K
16:42 1,245.12 1,245.12 1,245.12 1,245.12 21.0K
16:43 1,245.07 1,245.07 1,245.07 1,245.07 34.1K
16:44 1,244.81 1,244.81 1,244.81 1,244.81 27.9K
16:45 1,244.31 1,244.31 1,244.31 1,244.31 37.5K
16:46 1,244.07 1,244.07 1,244.07 1,244.07 41.2K
16:47 1,244.43 1,244.43 1,244.43 1,244.43 23.0K
16:48 1,244.67 1,244.67 1,244.67 1,244.67 28.8K
16:49 1,244.48 1,244.48 1,244.48 1,244.48 31.8K
16:50 1,244.65 1,244.65 1,244.65 1,244.65 84.8K
16:51 1,244.29 1,244.29 1,244.29 1,244.29 30.5K
16:52 1,244.35 1,244.35 1,244.35 1,244.35 29.0K
16:53 1,244.98 1,244.98 1,244.98 1,244.98 31.1K
16:54 1,245.06 1,245.06 1,245.06 1,245.06 40.6K
16:55 1,244.89 1,244.89 1,244.89 1,244.89 56.1K
16:59 1,246.35 1,246.35 1,246.35 1,246.35 5,912.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし