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 1,267.70 1,267.70 1,267.70 1,267.70 645.4K
09:01 1,269.54 1,269.54 1,269.54 1,269.54 97.5K
09:02 1,268.02 1,268.02 1,268.02 1,268.02 371.8K
09:03 1,267.26 1,267.26 1,267.26 1,267.26 53.4K
09:04 1,266.28 1,266.28 1,266.28 1,266.28 85.6K
09:05 1,268.13 1,268.13 1,268.13 1,268.13 49.0K
09:06 1,268.20 1,268.20 1,268.20 1,268.20 51.4K
09:07 1,269.16 1,269.16 1,269.16 1,269.16 58.8K
09:08 1,269.05 1,269.05 1,269.05 1,269.05 43.1K
09:09 1,269.24 1,269.24 1,269.24 1,269.24 50.0K
09:10 1,267.41 1,267.41 1,267.41 1,267.41 88.6K
09:11 1,266.88 1,266.88 1,266.88 1,266.88 59.3K
09:12 1,265.62 1,265.62 1,265.62 1,265.62 42.5K
09:13 1,265.29 1,265.29 1,265.29 1,265.29 59.0K
09:14 1,264.67 1,264.67 1,264.67 1,264.67 39.9K
09:15 1,264.75 1,264.75 1,264.75 1,264.75 49.4K
09:16 1,264.58 1,264.58 1,264.58 1,264.58 22.5K
09:17 1,265.04 1,265.04 1,265.04 1,265.04 31.4K
09:18 1,265.42 1,265.42 1,265.42 1,265.42 46.0K
09:19 1,265.94 1,265.94 1,265.94 1,265.94 50.9K
09:20 1,265.42 1,265.42 1,265.42 1,265.42 18.4K
09:21 1,264.43 1,264.43 1,264.43 1,264.43 29.2K
09:22 1,265.28 1,265.28 1,265.28 1,265.28 18.8K
09:23 1,265.11 1,265.11 1,265.11 1,265.11 16.7K
09:24 1,265.21 1,265.21 1,265.21 1,265.21 37.0K
09:25 1,265.59 1,265.59 1,265.59 1,265.59 24.1K
09:26 1,265.55 1,265.55 1,265.55 1,265.55 23.4K
09:27 1,265.27 1,265.27 1,265.27 1,265.27 36.1K
09:28 1,265.49 1,265.49 1,265.49 1,265.49 13.9K
09:29 1,265.57 1,265.57 1,265.57 1,265.57 70.9K
09:30 1,265.30 1,265.30 1,265.30 1,265.30 31.3K
09:31 1,265.02 1,265.02 1,265.02 1,265.02 34.2K
09:32 1,265.16 1,265.16 1,265.16 1,265.16 19.1K
09:33 1,265.41 1,265.41 1,265.41 1,265.41 21.5K
09:34 1,266.12 1,266.12 1,266.12 1,266.12 30.9K
09:35 1,266.62 1,266.62 1,266.62 1,266.62 43.5K
09:36 1,266.59 1,266.59 1,266.59 1,266.59 15.8K
09:37 1,266.55 1,266.55 1,266.55 1,266.55 27.1K
09:38 1,267.09 1,267.09 1,267.09 1,267.09 22.9K
09:39 1,266.51 1,266.51 1,266.51 1,266.51 34.3K
09:40 1,267.22 1,267.22 1,267.22 1,267.22 37.0K
09:41 1,267.80 1,267.80 1,267.80 1,267.80 17.6K
09:42 1,268.16 1,268.16 1,268.16 1,268.16 76.9K
09:43 1,268.43 1,268.43 1,268.43 1,268.43 19.1K
09:44 1,268.85 1,268.85 1,268.85 1,268.85 45.1K
09:45 1,269.48 1,269.48 1,269.48 1,269.48 45.0K
09:46 1,269.09 1,269.09 1,269.09 1,269.09 36.9K
09:47 1,269.33 1,269.33 1,269.33 1,269.33 15.3K
09:48 1,269.58 1,269.58 1,269.58 1,269.58 22.4K
09:49 1,269.97 1,269.97 1,269.97 1,269.97 37.1K
09:50 1,270.11 1,270.11 1,270.11 1,270.11 31.3K
09:51 1,269.75 1,269.75 1,269.75 1,269.75 14.4K
09:52 1,269.76 1,269.76 1,269.76 1,269.76 16.0K
09:53 1,270.40 1,270.40 1,270.40 1,270.40 31.9K
09:54 1,270.07 1,270.07 1,270.07 1,270.07 24.9K
09:55 1,269.83 1,269.83 1,269.83 1,269.83 46.7K
09:56 1,269.76 1,269.76 1,269.76 1,269.76 49.9K
09:57 1,269.11 1,269.11 1,269.11 1,269.11 24.3K
09:58 1,269.33 1,269.33 1,269.33 1,269.33 26.9K
09:59 1,270.05 1,270.05 1,270.05 1,270.05 20.0K
10:00 1,270.18 1,270.18 1,270.18 1,270.18 18.5K
10:01 1,270.49 1,270.49 1,270.49 1,270.49 39.8K
10:02 1,269.69 1,269.69 1,269.69 1,269.69 28.1K
10:03 1,269.35 1,269.35 1,269.35 1,269.35 52.3K
10:04 1,269.46 1,269.46 1,269.46 1,269.46 39.7K
10:05 1,269.21 1,269.21 1,269.21 1,269.21 36.1K
10:06 1,269.21 1,269.21 1,269.21 1,269.21 21.6K
10:07 1,269.25 1,269.25 1,269.25 1,269.25 24.3K
10:08 1,269.68 1,269.68 1,269.68 1,269.68 25.5K
10:09 1,269.73 1,269.73 1,269.73 1,269.73 24.4K
10:10 1,270.05 1,270.05 1,270.05 1,270.05 21.0K
10:11 1,269.95 1,269.95 1,269.95 1,269.95 12.7K
10:12 1,270.11 1,270.11 1,270.11 1,270.11 16.8K
10:13 1,270.44 1,270.44 1,270.44 1,270.44 32.6K
10:14 1,270.17 1,270.17 1,270.17 1,270.17 35.6K
10:15 1,270.28 1,270.28 1,270.28 1,270.28 11.8K
10:16 1,270.74 1,270.74 1,270.74 1,270.74 25.2K
10:17 1,270.33 1,270.33 1,270.33 1,270.33 13.2K
10:18 1,270.61 1,270.61 1,270.61 1,270.61 28.5K
10:19 1,270.66 1,270.66 1,270.66 1,270.66 51.2K
10:20 1,270.71 1,270.71 1,270.71 1,270.71 14.3K
10:21 1,270.81 1,270.81 1,270.81 1,270.81 39.0K
10:22 1,270.69 1,270.69 1,270.69 1,270.69 16.8K
10:23 1,270.69 1,270.69 1,270.69 1,270.69 25.2K
10:24 1,271.00 1,271.00 1,271.00 1,271.00 33.8K
10:25 1,270.86 1,270.86 1,270.86 1,270.86 53.5K
10:26 1,270.72 1,270.72 1,270.72 1,270.72 64.6K
10:27 1,270.69 1,270.69 1,270.69 1,270.69 56.0K
10:28 1,270.81 1,270.81 1,270.81 1,270.81 28.4K
10:29 1,270.80 1,270.80 1,270.80 1,270.80 30.4K
10:30 1,271.34 1,271.34 1,271.34 1,271.34 31.1K
10:31 1,271.75 1,271.75 1,271.75 1,271.75 45.6K
10:32 1,271.87 1,271.87 1,271.87 1,271.87 28.9K
10:33 1,272.87 1,272.87 1,272.87 1,272.87 32.3K
10:34 1,272.79 1,272.79 1,272.79 1,272.79 26.2K
10:35 1,272.92 1,272.92 1,272.92 1,272.92 41.1K
10:36 1,272.85 1,272.85 1,272.85 1,272.85 43.5K
10:37 1,272.44 1,272.44 1,272.44 1,272.44 37.5K
10:38 1,272.51 1,272.51 1,272.51 1,272.51 37.1K
10:39 1,272.21 1,272.21 1,272.21 1,272.21 42.6K
10:40 1,271.52 1,271.52 1,271.52 1,271.52 32.9K
10:41 1,271.30 1,271.30 1,271.30 1,271.30 44.2K
10:42 1,270.40 1,270.40 1,270.40 1,270.40 56.1K
10:43 1,269.00 1,269.00 1,269.00 1,269.00 62.1K
10:44 1,268.95 1,268.95 1,268.95 1,268.95 24.7K
10:45 1,268.32 1,268.32 1,268.32 1,268.32 41.4K
10:46 1,268.69 1,268.69 1,268.69 1,268.69 17.9K
10:47 1,268.34 1,268.34 1,268.34 1,268.34 60.2K
10:48 1,269.26 1,269.26 1,269.26 1,269.26 30.6K
10:49 1,269.42 1,269.42 1,269.42 1,269.42 14.3K
10:50 1,269.93 1,269.93 1,269.93 1,269.93 22.1K
10:51 1,270.17 1,270.17 1,270.17 1,270.17 18.3K
10:52 1,270.19 1,270.19 1,270.19 1,270.19 10.1K
10:53 1,269.97 1,269.97 1,269.97 1,269.97 121.6K
10:54 1,270.07 1,270.07 1,270.07 1,270.07 14.3K
10:55 1,270.33 1,270.33 1,270.33 1,270.33 15.1K
10:56 1,270.96 1,270.96 1,270.96 1,270.96 25.9K
10:57 1,270.70 1,270.70 1,270.70 1,270.70 18.3K
10:58 1,270.99 1,270.99 1,270.99 1,270.99 11.9K
10:59 1,271.20 1,271.20 1,271.20 1,271.20 11.4K
11:00 1,270.94 1,270.94 1,270.94 1,270.94 8.2K
11:01 1,270.72 1,270.72 1,270.72 1,270.72 111.3K
11:02 1,270.78 1,270.78 1,270.78 1,270.78 21.8K
11:03 1,270.29 1,270.29 1,270.29 1,270.29 46.3K
11:04 1,270.16 1,270.16 1,270.16 1,270.16 9.9K
11:05 1,270.58 1,270.58 1,270.58 1,270.58 12.3K
11:06 1,270.91 1,270.91 1,270.91 1,270.91 19.0K
11:07 1,270.57 1,270.57 1,270.57 1,270.57 32.0K
11:08 1,270.83 1,270.83 1,270.83 1,270.83 134.9K
11:09 1,270.94 1,270.94 1,270.94 1,270.94 13.7K
11:10 1,270.73 1,270.73 1,270.73 1,270.73 13.2K
11:11 1,270.83 1,270.83 1,270.83 1,270.83 21.3K
11:12 1,271.03 1,271.03 1,271.03 1,271.03 24.8K
11:13 1,271.29 1,271.29 1,271.29 1,271.29 27.0K
11:14 1,271.06 1,271.06 1,271.06 1,271.06 29.4K
11:15 1,270.90 1,270.90 1,270.90 1,270.90 17.9K
11:16 1,271.08 1,271.08 1,271.08 1,271.08 29.5K
11:17 1,270.92 1,270.92 1,270.92 1,270.92 36.0K
11:18 1,271.07 1,271.07 1,271.07 1,271.07 43.5K
11:19 1,270.89 1,270.89 1,270.89 1,270.89 13.6K
11:20 1,271.01 1,271.01 1,271.01 1,271.01 46.0K
11:21 1,271.33 1,271.33 1,271.33 1,271.33 23.9K
11:22 1,271.15 1,271.15 1,271.15 1,271.15 7.7K
11:23 1,271.22 1,271.22 1,271.22 1,271.22 33.0K
11:24 1,271.41 1,271.41 1,271.41 1,271.41 9.4K
11:25 1,271.91 1,271.91 1,271.91 1,271.91 20.6K
11:26 1,271.98 1,271.98 1,271.98 1,271.98 12.1K
11:27 1,272.18 1,272.18 1,272.18 1,272.18 20.2K
11:28 1,272.33 1,272.33 1,272.33 1,272.33 23.5K
11:29 1,272.48 1,272.48 1,272.48 1,272.48 79.4K
11:30 1,272.39 1,272.39 1,272.39 1,272.39 22.3K
11:31 1,271.77 1,271.77 1,271.77 1,271.77 15.4K
11:32 1,271.76 1,271.76 1,271.76 1,271.76 9.9K
11:33 1,271.73 1,271.73 1,271.73 1,271.73 9.6K
11:34 1,271.75 1,271.75 1,271.75 1,271.75 16.4K
11:35 1,271.77 1,271.77 1,271.77 1,271.77 29.0K
11:36 1,271.71 1,271.71 1,271.71 1,271.71 15.4K
11:37 1,271.44 1,271.44 1,271.44 1,271.44 70.7K
11:38 1,271.02 1,271.02 1,271.02 1,271.02 35.5K
11:39 1,271.09 1,271.09 1,271.09 1,271.09 19.3K
11:40 1,270.96 1,270.96 1,270.96 1,270.96 18.9K
11:41 1,271.32 1,271.32 1,271.32 1,271.32 16.5K
11:42 1,271.70 1,271.70 1,271.70 1,271.70 17.6K
11:43 1,272.04 1,272.04 1,272.04 1,272.04 55.0K
11:44 1,271.56 1,271.56 1,271.56 1,271.56 18.6K
11:45 1,271.08 1,271.08 1,271.08 1,271.08 33.3K
11:46 1,271.11 1,271.11 1,271.11 1,271.11 8.9K
11:47 1,271.01 1,271.01 1,271.01 1,271.01 37.1K
11:48 1,270.87 1,270.87 1,270.87 1,270.87 35.8K
11:49 1,270.71 1,270.71 1,270.71 1,270.71 11.7K
11:50 1,271.18 1,271.18 1,271.18 1,271.18 24.0K
11:51 1,271.16 1,271.16 1,271.16 1,271.16 7.9K
11:52 1,271.34 1,271.34 1,271.34 1,271.34 20.5K
11:53 1,271.15 1,271.15 1,271.15 1,271.15 46.0K
11:54 1,271.48 1,271.48 1,271.48 1,271.48 21.8K
11:55 1,271.53 1,271.53 1,271.53 1,271.53 10.1K
11:56 1,271.63 1,271.63 1,271.63 1,271.63 16.7K
11:57 1,271.71 1,271.71 1,271.71 1,271.71 96.4K
11:58 1,271.22 1,271.22 1,271.22 1,271.22 6.1K
11:59 1,271.10 1,271.10 1,271.10 1,271.10 20.6K
12:00 1,271.09 1,271.09 1,271.09 1,271.09 24.8K
12:01 1,270.68 1,270.68 1,270.68 1,270.68 8.2K
12:02 1,271.09 1,271.09 1,271.09 1,271.09 21.6K
12:03 1,271.09 1,271.09 1,271.09 1,271.09 5.8K
12:04 1,271.10 1,271.10 1,271.10 1,271.10 40.1K
12:05 1,271.07 1,271.07 1,271.07 1,271.07 98.4K
12:06 1,270.95 1,270.95 1,270.95 1,270.95 69.8K
12:07 1,270.65 1,270.65 1,270.65 1,270.65 12.3K
12:08 1,270.70 1,270.70 1,270.70 1,270.70 14.9K
12:09 1,270.22 1,270.22 1,270.22 1,270.22 46.7K
12:10 1,270.45 1,270.45 1,270.45 1,270.45 6.1K
12:11 1,270.94 1,270.94 1,270.94 1,270.94 8.8K
12:12 1,270.66 1,270.66 1,270.66 1,270.66 6.4K
12:13 1,270.22 1,270.22 1,270.22 1,270.22 7.2K
12:14 1,270.01 1,270.01 1,270.01 1,270.01 8.6K
12:15 1,270.07 1,270.07 1,270.07 1,270.07 32.6K
12:16 1,270.13 1,270.13 1,270.13 1,270.13 10.8K
12:17 1,270.27 1,270.27 1,270.27 1,270.27 11.0K
12:18 1,270.32 1,270.32 1,270.32 1,270.32 9.1K
12:19 1,270.62 1,270.62 1,270.62 1,270.62 37.0K
12:20 1,270.24 1,270.24 1,270.24 1,270.24 11.1K
12:21 1,270.06 1,270.06 1,270.06 1,270.06 30.6K
12:22 1,269.79 1,269.79 1,269.79 1,269.79 41.8K
12:23 1,269.74 1,269.74 1,269.74 1,269.74 37.7K
12:24 1,269.71 1,269.71 1,269.71 1,269.71 28.9K
12:25 1,269.97 1,269.97 1,269.97 1,269.97 22.7K
12:26 1,269.59 1,269.59 1,269.59 1,269.59 9.1K
12:27 1,269.73 1,269.73 1,269.73 1,269.73 12.2K
12:28 1,269.83 1,269.83 1,269.83 1,269.83 9.9K
12:29 1,269.42 1,269.42 1,269.42 1,269.42 12.7K
12:30 1,269.49 1,269.49 1,269.49 1,269.49 3.3K
12:31 1,269.47 1,269.47 1,269.47 1,269.47 17.0K
12:32 1,269.44 1,269.44 1,269.44 1,269.44 10.5K
12:33 1,269.19 1,269.19 1,269.19 1,269.19 12.3K
12:34 1,268.88 1,268.88 1,268.88 1,268.88 19.5K
12:35 1,268.53 1,268.53 1,268.53 1,268.53 18.6K
12:36 1,267.76 1,267.76 1,267.76 1,267.76 34.7K
12:37 1,267.65 1,267.65 1,267.65 1,267.65 19.8K
12:38 1,267.46 1,267.46 1,267.46 1,267.46 20.6K
12:39 1,267.61 1,267.61 1,267.61 1,267.61 14.1K
12:40 1,267.48 1,267.48 1,267.48 1,267.48 13.9K
12:41 1,267.66 1,267.66 1,267.66 1,267.66 12.3K
12:42 1,266.45 1,266.45 1,266.45 1,266.45 24.0K
12:43 1,266.65 1,266.65 1,266.65 1,266.65 37.0K
12:44 1,266.08 1,266.08 1,266.08 1,266.08 19.4K
12:45 1,266.31 1,266.31 1,266.31 1,266.31 18.8K
12:46 1,266.43 1,266.43 1,266.43 1,266.43 3.7K
12:47 1,266.59 1,266.59 1,266.59 1,266.59 18.5K
12:48 1,266.57 1,266.57 1,266.57 1,266.57 3.8K
12:49 1,266.88 1,266.88 1,266.88 1,266.88 7.1K
12:50 1,267.47 1,267.47 1,267.47 1,267.47 10.8K
12:51 1,266.97 1,266.97 1,266.97 1,266.97 8.9K
12:52 1,266.35 1,266.35 1,266.35 1,266.35 9.6K
12:53 1,266.41 1,266.41 1,266.41 1,266.41 4.8K
12:54 1,266.67 1,266.67 1,266.67 1,266.67 10.4K
12:55 1,266.72 1,266.72 1,266.72 1,266.72 8.8K
12:56 1,266.65 1,266.65 1,266.65 1,266.65 7.9K
12:57 1,266.81 1,266.81 1,266.81 1,266.81 10.7K
12:58 1,266.86 1,266.86 1,266.86 1,266.86 8.0K
12:59 1,266.96 1,266.96 1,266.96 1,266.96 26.6K
13:00 1,266.96 1,266.96 1,266.96 1,266.96 7.5K
13:01 1,266.78 1,266.78 1,266.78 1,266.78 16.8K
13:02 1,267.01 1,267.01 1,267.01 1,267.01 10.3K
13:03 1,266.72 1,266.72 1,266.72 1,266.72 9.6K
13:04 1,266.77 1,266.77 1,266.77 1,266.77 6.5K
13:05 1,266.74 1,266.74 1,266.74 1,266.74 11.1K
13:06 1,266.81 1,266.81 1,266.81 1,266.81 5.6K
13:07 1,266.21 1,266.21 1,266.21 1,266.21 25.9K
13:08 1,266.36 1,266.36 1,266.36 1,266.36 13.0K
13:09 1,266.66 1,266.66 1,266.66 1,266.66 7.5K
13:10 1,266.83 1,266.83 1,266.83 1,266.83 16.3K
13:11 1,266.73 1,266.73 1,266.73 1,266.73 6.5K
13:12 1,267.18 1,267.18 1,267.18 1,267.18 23.7K
13:13 1,267.19 1,267.19 1,267.19 1,267.19 26.4K
13:14 1,267.49 1,267.49 1,267.49 1,267.49 9.9K
13:15 1,267.33 1,267.33 1,267.33 1,267.33 6.9K
13:16 1,267.46 1,267.46 1,267.46 1,267.46 15.1K
13:17 1,267.49 1,267.49 1,267.49 1,267.49 17.9K
13:18 1,267.31 1,267.31 1,267.31 1,267.31 30.3K
13:19 1,267.35 1,267.35 1,267.35 1,267.35 14.6K
13:20 1,267.45 1,267.45 1,267.45 1,267.45 12.7K
13:21 1,267.95 1,267.95 1,267.95 1,267.95 5.0K
13:22 1,268.09 1,268.09 1,268.09 1,268.09 4.9K
13:23 1,268.32 1,268.32 1,268.32 1,268.32 10.1K
13:24 1,268.43 1,268.43 1,268.43 1,268.43 27.5K
13:25 1,267.99 1,267.99 1,267.99 1,267.99 7.5K
13:26 1,267.72 1,267.72 1,267.72 1,267.72 14.2K
13:27 1,267.70 1,267.70 1,267.70 1,267.70 22.3K
13:28 1,267.92 1,267.92 1,267.92 1,267.92 8.7K
13:29 1,267.73 1,267.73 1,267.73 1,267.73 8.9K
13:30 1,267.99 1,267.99 1,267.99 1,267.99 11.4K
13:31 1,267.94 1,267.94 1,267.94 1,267.94 30.3K
13:32 1,268.15 1,268.15 1,268.15 1,268.15 11.2K
13:33 1,268.27 1,268.27 1,268.27 1,268.27 10.9K
13:34 1,268.50 1,268.50 1,268.50 1,268.50 10.0K
13:35 1,268.46 1,268.46 1,268.46 1,268.46 15.9K
13:36 1,267.85 1,267.85 1,267.85 1,267.85 46.3K
13:37 1,267.57 1,267.57 1,267.57 1,267.57 14.2K
13:38 1,267.63 1,267.63 1,267.63 1,267.63 7.3K
13:39 1,267.88 1,267.88 1,267.88 1,267.88 35.6K
13:40 1,268.07 1,268.07 1,268.07 1,268.07 15.9K
13:41 1,267.76 1,267.76 1,267.76 1,267.76 6.2K
13:42 1,267.69 1,267.69 1,267.69 1,267.69 10.0K
13:43 1,267.66 1,267.66 1,267.66 1,267.66 6.4K
13:44 1,267.72 1,267.72 1,267.72 1,267.72 6.7K
13:45 1,267.77 1,267.77 1,267.77 1,267.77 10.1K
13:46 1,267.88 1,267.88 1,267.88 1,267.88 11.6K
13:47 1,267.61 1,267.61 1,267.61 1,267.61 11.4K
13:48 1,267.23 1,267.23 1,267.23 1,267.23 5.0K
13:49 1,267.03 1,267.03 1,267.03 1,267.03 11.7K
13:50 1,267.05 1,267.05 1,267.05 1,267.05 5.8K
13:51 1,267.50 1,267.50 1,267.50 1,267.50 14.9K
13:52 1,267.31 1,267.31 1,267.31 1,267.31 11.5K
13:53 1,267.50 1,267.50 1,267.50 1,267.50 5.1K
13:54 1,267.62 1,267.62 1,267.62 1,267.62 5.6K
13:55 1,267.78 1,267.78 1,267.78 1,267.78 6.5K
13:56 1,267.75 1,267.75 1,267.75 1,267.75 8.7K
13:57 1,267.95 1,267.95 1,267.95 1,267.95 8.4K
13:58 1,267.61 1,267.61 1,267.61 1,267.61 13.1K
13:59 1,267.58 1,267.58 1,267.58 1,267.58 7.7K
14:00 1,267.51 1,267.51 1,267.51 1,267.51 15.4K
14:01 1,267.61 1,267.61 1,267.61 1,267.61 13.9K
14:02 1,267.66 1,267.66 1,267.66 1,267.66 9.7K
14:03 1,267.92 1,267.92 1,267.92 1,267.92 17.7K
14:04 1,268.15 1,268.15 1,268.15 1,268.15 24.6K
14:05 1,268.19 1,268.19 1,268.19 1,268.19 21.6K
14:06 1,267.86 1,267.86 1,267.86 1,267.86 16.0K
14:07 1,268.12 1,268.12 1,268.12 1,268.12 23.2K
14:08 1,268.39 1,268.39 1,268.39 1,268.39 19.5K
14:09 1,268.19 1,268.19 1,268.19 1,268.19 11.9K
14:10 1,268.26 1,268.26 1,268.26 1,268.26 23.4K
14:11 1,268.08 1,268.08 1,268.08 1,268.08 12.0K
14:12 1,268.16 1,268.16 1,268.16 1,268.16 13.2K
14:13 1,268.35 1,268.35 1,268.35 1,268.35 12.5K
14:14 1,268.00 1,268.00 1,268.00 1,268.00 8.2K
14:15 1,268.09 1,268.09 1,268.09 1,268.09 3.0K
14:16 1,268.11 1,268.11 1,268.11 1,268.11 21.3K
14:17 1,268.29 1,268.29 1,268.29 1,268.29 16.6K
14:18 1,268.25 1,268.25 1,268.25 1,268.25 28.5K
14:19 1,268.61 1,268.61 1,268.61 1,268.61 12.4K
14:20 1,268.95 1,268.95 1,268.95 1,268.95 23.7K
14:21 1,268.90 1,268.90 1,268.90 1,268.90 30.7K
14:22 1,268.94 1,268.94 1,268.94 1,268.94 9.9K
14:23 1,268.85 1,268.85 1,268.85 1,268.85 14.6K
14:24 1,269.10 1,269.10 1,269.10 1,269.10 21.3K
14:25 1,269.14 1,269.14 1,269.14 1,269.14 18.4K
14:26 1,269.23 1,269.23 1,269.23 1,269.23 16.7K
14:27 1,269.21 1,269.21 1,269.21 1,269.21 28.1K
14:28 1,269.44 1,269.44 1,269.44 1,269.44 12.5K
14:29 1,269.69 1,269.69 1,269.69 1,269.69 10.8K
14:30 1,269.68 1,269.68 1,269.68 1,269.68 9.9K
14:31 1,269.72 1,269.72 1,269.72 1,269.72 15.5K
14:32 1,269.08 1,269.08 1,269.08 1,269.08 66.7K
14:33 1,268.64 1,268.64 1,268.64 1,268.64 15.8K
14:34 1,268.66 1,268.66 1,268.66 1,268.66 14.9K
14:35 1,268.57 1,268.57 1,268.57 1,268.57 3.2K
14:36 1,268.36 1,268.36 1,268.36 1,268.36 17.7K
14:37 1,268.31 1,268.31 1,268.31 1,268.31 12.0K
14:38 1,268.03 1,268.03 1,268.03 1,268.03 91.1K
14:39 1,268.23 1,268.23 1,268.23 1,268.23 191.2K
14:40 1,268.12 1,268.12 1,268.12 1,268.12 37.4K
14:41 1,267.77 1,267.77 1,267.77 1,267.77 7.7K
14:42 1,267.93 1,267.93 1,267.93 1,267.93 8.2K
14:43 1,268.24 1,268.24 1,268.24 1,268.24 28.3K
14:44 1,268.47 1,268.47 1,268.47 1,268.47 12.0K
14:45 1,268.23 1,268.23 1,268.23 1,268.23 27.4K
14:46 1,268.44 1,268.44 1,268.44 1,268.44 13.6K
14:47 1,268.36 1,268.36 1,268.36 1,268.36 10.2K
14:48 1,268.62 1,268.62 1,268.62 1,268.62 29.5K
14:49 1,268.72 1,268.72 1,268.72 1,268.72 20.8K
14:50 1,269.18 1,269.18 1,269.18 1,269.18 81.9K
14:51 1,269.37 1,269.37 1,269.37 1,269.37 9.7K
14:52 1,269.47 1,269.47 1,269.47 1,269.47 21.5K
14:53 1,269.89 1,269.89 1,269.89 1,269.89 26.8K
14:54 1,269.98 1,269.98 1,269.98 1,269.98 13.0K
14:55 1,270.21 1,270.21 1,270.21 1,270.21 17.7K
14:56 1,270.21 1,270.21 1,270.21 1,270.21 16.3K
14:57 1,270.27 1,270.27 1,270.27 1,270.27 11.7K
14:58 1,269.95 1,269.95 1,269.95 1,269.95 22.9K
14:59 1,270.20 1,270.20 1,270.20 1,270.20 5.8K
15:00 1,266.83 1,266.83 1,266.83 1,266.83 87.8K
15:01 1,265.14 1,265.14 1,265.14 1,265.14 155.1K
15:02 1,267.53 1,267.53 1,267.53 1,267.53 85.8K
15:03 1,268.21 1,268.21 1,268.21 1,268.21 44.5K
15:04 1,268.24 1,268.24 1,268.24 1,268.24 45.6K
15:05 1,268.88 1,268.88 1,268.88 1,268.88 62.8K
15:06 1,269.70 1,269.70 1,269.70 1,269.70 8.3K
15:07 1,270.05 1,270.05 1,270.05 1,270.05 21.3K
15:08 1,268.61 1,268.61 1,268.61 1,268.61 26.6K
15:09 1,268.10 1,268.10 1,268.10 1,268.10 42.0K
15:10 1,267.80 1,267.80 1,267.80 1,267.80 22.5K
15:11 1,267.29 1,267.29 1,267.29 1,267.29 43.1K
15:12 1,267.29 1,267.29 1,267.29 1,267.29 26.9K
15:13 1,267.38 1,267.38 1,267.38 1,267.38 50.3K
15:14 1,267.92 1,267.92 1,267.92 1,267.92 11.5K
15:15 1,268.71 1,268.71 1,268.71 1,268.71 20.6K
15:16 1,268.00 1,268.00 1,268.00 1,268.00 31.4K
15:17 1,268.27 1,268.27 1,268.27 1,268.27 17.5K
15:18 1,268.21 1,268.21 1,268.21 1,268.21 13.0K
15:19 1,268.03 1,268.03 1,268.03 1,268.03 18.2K
15:20 1,267.71 1,267.71 1,267.71 1,267.71 14.4K
15:21 1,267.90 1,267.90 1,267.90 1,267.90 63.8K
15:22 1,268.20 1,268.20 1,268.20 1,268.20 18.7K
15:23 1,267.84 1,267.84 1,267.84 1,267.84 6.7K
15:24 1,268.41 1,268.41 1,268.41 1,268.41 30.2K
15:25 1,269.22 1,269.22 1,269.22 1,269.22 60.4K
15:26 1,269.17 1,269.17 1,269.17 1,269.17 44.3K
15:27 1,269.22 1,269.22 1,269.22 1,269.22 19.6K
15:28 1,268.57 1,268.57 1,268.57 1,268.57 286.2K
15:29 1,268.21 1,268.21 1,268.21 1,268.21 42.1K
15:30 1,268.13 1,268.13 1,268.13 1,268.13 33.1K
15:31 1,268.45 1,268.45 1,268.45 1,268.45 62.7K
15:32 1,270.75 1,270.75 1,270.75 1,270.75 106.1K
15:33 1,269.64 1,269.64 1,269.64 1,269.64 59.8K
15:34 1,270.91 1,270.91 1,270.91 1,270.91 0.0K
15:35 1,270.16 1,270.16 1,270.16 1,270.16 0.0K
15:36 1,271.91 1,271.91 1,271.91 1,271.91 211.7K
15:37 1,271.32 1,271.32 1,271.32 1,271.32 63.1K
15:38 1,271.54 1,271.54 1,271.54 1,271.54 36.6K
15:39 1,272.09 1,272.09 1,272.09 1,272.09 13.7K
15:40 1,273.24 1,273.24 1,273.24 1,273.24 76.5K
15:41 1,272.87 1,272.87 1,272.87 1,272.87 42.5K
15:42 1,273.18 1,273.18 1,273.18 1,273.18 52.2K
15:43 1,272.53 1,272.53 1,272.53 1,272.53 40.7K
15:44 1,273.36 1,273.36 1,273.36 1,273.36 68.3K
15:45 1,273.64 1,273.64 1,273.64 1,273.64 68.8K
15:46 1,274.15 1,274.15 1,274.15 1,274.15 36.7K
15:47 1,274.11 1,274.11 1,274.11 1,274.11 37.5K
15:48 1,272.85 1,272.85 1,272.85 1,272.85 29.2K
15:49 1,273.03 1,273.03 1,273.03 1,273.03 36.6K
15:50 1,273.07 1,273.07 1,273.07 1,273.07 19.2K
15:51 1,273.57 1,273.57 1,273.57 1,273.57 26.0K
15:52 1,273.83 1,273.83 1,273.83 1,273.83 35.3K
15:53 1,274.73 1,274.73 1,274.73 1,274.73 118.6K
15:54 1,275.35 1,275.35 1,275.35 1,275.35 37.2K
15:55 1,274.82 1,274.82 1,274.82 1,274.82 74.3K
15:56 1,274.72 1,274.72 1,274.72 1,274.72 23.6K
15:57 1,275.45 1,275.45 1,275.45 1,275.45 53.9K
15:58 1,275.72 1,275.72 1,275.72 1,275.72 29.0K
15:59 1,276.22 1,276.22 1,276.22 1,276.22 134.5K
16:00 1,276.06 1,276.06 1,276.06 1,276.06 103.5K
16:01 1,276.32 1,276.32 1,276.32 1,276.32 61.0K
16:02 1,276.38 1,276.38 1,276.38 1,276.38 20.3K
16:03 1,275.73 1,275.73 1,275.73 1,275.73 27.5K
16:04 1,275.96 1,275.96 1,275.96 1,275.96 111.7K
16:05 1,276.83 1,276.83 1,276.83 1,276.83 42.1K
16:06 1,276.94 1,276.94 1,276.94 1,276.94 32.1K
16:07 1,277.17 1,277.17 1,277.17 1,277.17 43.3K
16:08 1,278.14 1,278.14 1,278.14 1,278.14 127.4K
16:09 1,277.87 1,277.87 1,277.87 1,277.87 41.7K
16:10 1,277.34 1,277.34 1,277.34 1,277.34 56.7K
16:11 1,276.60 1,276.60 1,276.60 1,276.60 59.6K
16:12 1,276.59 1,276.59 1,276.59 1,276.59 46.3K
16:13 1,276.44 1,276.44 1,276.44 1,276.44 34.6K
16:14 1,275.48 1,275.48 1,275.48 1,275.48 45.0K
16:15 1,275.11 1,275.11 1,275.11 1,275.11 24.4K
16:16 1,274.71 1,274.71 1,274.71 1,274.71 86.0K
16:17 1,274.95 1,274.95 1,274.95 1,274.95 46.6K
16:18 1,275.49 1,275.49 1,275.49 1,275.49 23.2K
16:19 1,275.31 1,275.31 1,275.31 1,275.31 31.8K
16:20 1,275.01 1,275.01 1,275.01 1,275.01 35.2K
16:21 1,274.89 1,274.89 1,274.89 1,274.89 27.5K
16:22 1,274.15 1,274.15 1,274.15 1,274.15 28.7K
16:23 1,274.40 1,274.40 1,274.40 1,274.40 16.2K
16:24 1,274.80 1,274.80 1,274.80 1,274.80 32.7K
16:25 1,275.52 1,275.52 1,275.52 1,275.52 35.2K
16:26 1,275.50 1,275.50 1,275.50 1,275.50 16.8K
16:27 1,275.41 1,275.41 1,275.41 1,275.41 28.8K
16:28 1,275.27 1,275.27 1,275.27 1,275.27 30.6K
16:29 1,275.22 1,275.22 1,275.22 1,275.22 26.8K
16:30 1,275.14 1,275.14 1,275.14 1,275.14 44.4K
16:31 1,274.87 1,274.87 1,274.87 1,274.87 16.9K
16:32 1,274.63 1,274.63 1,274.63 1,274.63 37.1K
16:33 1,274.31 1,274.31 1,274.31 1,274.31 44.0K
16:34 1,274.56 1,274.56 1,274.56 1,274.56 31.7K
16:35 1,274.59 1,274.59 1,274.59 1,274.59 24.9K
16:36 1,273.95 1,273.95 1,273.95 1,273.95 46.5K
16:37 1,274.60 1,274.60 1,274.60 1,274.60 24.0K
16:38 1,274.94 1,274.94 1,274.94 1,274.94 27.0K
16:39 1,275.12 1,275.12 1,275.12 1,275.12 37.8K
16:40 1,275.11 1,275.11 1,275.11 1,275.11 30.3K
16:41 1,275.38 1,275.38 1,275.38 1,275.38 41.2K
16:42 1,275.16 1,275.16 1,275.16 1,275.16 32.9K
16:43 1,275.55 1,275.55 1,275.55 1,275.55 43.4K
16:44 1,275.48 1,275.48 1,275.48 1,275.48 18.4K
16:45 1,275.03 1,275.03 1,275.03 1,275.03 105.3K
16:46 1,274.89 1,274.89 1,274.89 1,274.89 34.9K
16:47 1,274.84 1,274.84 1,274.84 1,274.84 41.8K
16:48 1,274.34 1,274.34 1,274.34 1,274.34 27.8K
16:49 1,273.68 1,273.68 1,273.68 1,273.68 32.1K
16:50 1,273.35 1,273.35 1,273.35 1,273.35 48.2K
16:51 1,273.92 1,273.92 1,273.92 1,273.92 35.1K
16:52 1,273.78 1,273.78 1,273.78 1,273.78 38.9K
16:53 1,273.51 1,273.51 1,273.51 1,273.51 52.1K
16:54 1,273.59 1,273.59 1,273.59 1,273.59 62.7K
16:55 1,273.71 1,273.71 1,273.71 1,273.71 48.8K
16:59 1,269.98 1,269.98 1,269.98 1,269.98 9,450.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし