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 1,276.40 1,276.40 1,276.40 1,276.40 560.9K
09:01 1,277.58 1,277.58 1,277.58 1,277.58 131.6K
09:02 1,278.12 1,278.12 1,278.12 1,278.12 114.3K
09:03 1,277.77 1,277.77 1,277.77 1,277.77 80.6K
09:04 1,277.97 1,277.97 1,277.97 1,277.97 76.7K
09:05 1,277.82 1,277.82 1,277.82 1,277.82 84.0K
09:06 1,278.76 1,278.76 1,278.76 1,278.76 79.1K
09:07 1,278.75 1,278.75 1,278.75 1,278.75 52.9K
09:08 1,278.95 1,278.95 1,278.95 1,278.95 49.3K
09:09 1,279.09 1,279.09 1,279.09 1,279.09 63.3K
09:10 1,279.07 1,279.07 1,279.07 1,279.07 42.3K
09:11 1,279.03 1,279.03 1,279.03 1,279.03 52.7K
09:12 1,280.21 1,280.21 1,280.21 1,280.21 65.9K
09:13 1,279.81 1,279.81 1,279.81 1,279.81 42.0K
09:14 1,280.30 1,280.30 1,280.30 1,280.30 49.5K
09:15 1,281.09 1,281.09 1,281.09 1,281.09 55.9K
09:16 1,282.14 1,282.14 1,282.14 1,282.14 101.8K
09:17 1,282.49 1,282.49 1,282.49 1,282.49 67.0K
09:18 1,282.39 1,282.39 1,282.39 1,282.39 56.7K
09:19 1,282.86 1,282.86 1,282.86 1,282.86 24.1K
09:20 1,282.35 1,282.35 1,282.35 1,282.35 27.7K
09:21 1,282.49 1,282.49 1,282.49 1,282.49 39.4K
09:22 1,283.04 1,283.04 1,283.04 1,283.04 53.2K
09:23 1,282.18 1,282.18 1,282.18 1,282.18 35.1K
09:24 1,283.12 1,283.12 1,283.12 1,283.12 43.5K
09:25 1,283.03 1,283.03 1,283.03 1,283.03 39.2K
09:26 1,283.14 1,283.14 1,283.14 1,283.14 93.8K
09:27 1,282.08 1,282.08 1,282.08 1,282.08 45.6K
09:28 1,281.90 1,281.90 1,281.90 1,281.90 42.2K
09:29 1,282.14 1,282.14 1,282.14 1,282.14 25.8K
09:30 1,281.71 1,281.71 1,281.71 1,281.71 54.3K
09:31 1,281.34 1,281.34 1,281.34 1,281.34 51.5K
09:32 1,282.08 1,282.08 1,282.08 1,282.08 49.1K
09:33 1,282.21 1,282.21 1,282.21 1,282.21 80.2K
09:34 1,282.16 1,282.16 1,282.16 1,282.16 29.5K
09:35 1,282.34 1,282.34 1,282.34 1,282.34 31.9K
09:36 1,282.94 1,282.94 1,282.94 1,282.94 45.7K
09:37 1,282.84 1,282.84 1,282.84 1,282.84 61.2K
09:38 1,283.38 1,283.38 1,283.38 1,283.38 84.2K
09:39 1,284.43 1,284.43 1,284.43 1,284.43 75.2K
09:40 1,284.52 1,284.52 1,284.52 1,284.52 31.3K
09:41 1,284.72 1,284.72 1,284.72 1,284.72 31.1K
09:42 1,284.68 1,284.68 1,284.68 1,284.68 51.0K
09:43 1,284.80 1,284.80 1,284.80 1,284.80 23.2K
09:44 1,284.68 1,284.68 1,284.68 1,284.68 31.0K
09:45 1,284.76 1,284.76 1,284.76 1,284.76 19.7K
09:46 1,285.74 1,285.74 1,285.74 1,285.74 31.5K
09:47 1,285.80 1,285.80 1,285.80 1,285.80 20.8K
09:48 1,286.39 1,286.39 1,286.39 1,286.39 29.5K
09:49 1,286.72 1,286.72 1,286.72 1,286.72 29.2K
09:50 1,286.54 1,286.54 1,286.54 1,286.54 29.4K
09:51 1,286.49 1,286.49 1,286.49 1,286.49 22.1K
09:52 1,286.17 1,286.17 1,286.17 1,286.17 23.9K
09:53 1,286.11 1,286.11 1,286.11 1,286.11 42.4K
09:54 1,287.48 1,287.48 1,287.48 1,287.48 159.2K
09:55 1,288.21 1,288.21 1,288.21 1,288.21 31.6K
09:56 1,287.76 1,287.76 1,287.76 1,287.76 52.0K
09:57 1,287.94 1,287.94 1,287.94 1,287.94 64.3K
09:58 1,287.49 1,287.49 1,287.49 1,287.49 43.3K
09:59 1,287.07 1,287.07 1,287.07 1,287.07 41.4K
10:00 1,286.97 1,286.97 1,286.97 1,286.97 91.6K
10:01 1,287.17 1,287.17 1,287.17 1,287.17 49.7K
10:02 1,287.36 1,287.36 1,287.36 1,287.36 65.1K
10:03 1,286.76 1,286.76 1,286.76 1,286.76 43.5K
10:04 1,286.28 1,286.28 1,286.28 1,286.28 35.1K
10:05 1,286.41 1,286.41 1,286.41 1,286.41 31.3K
10:06 1,286.09 1,286.09 1,286.09 1,286.09 32.0K
10:07 1,285.08 1,285.08 1,285.08 1,285.08 43.1K
10:08 1,285.46 1,285.46 1,285.46 1,285.46 68.7K
10:09 1,285.37 1,285.37 1,285.37 1,285.37 17.5K
10:10 1,284.82 1,284.82 1,284.82 1,284.82 26.5K
10:11 1,284.72 1,284.72 1,284.72 1,284.72 30.7K
10:12 1,285.05 1,285.05 1,285.05 1,285.05 20.3K
10:13 1,285.68 1,285.68 1,285.68 1,285.68 53.6K
10:14 1,285.49 1,285.49 1,285.49 1,285.49 28.3K
10:15 1,285.00 1,285.00 1,285.00 1,285.00 62.7K
10:16 1,284.70 1,284.70 1,284.70 1,284.70 76.2K
10:17 1,284.09 1,284.09 1,284.09 1,284.09 24.2K
10:18 1,283.82 1,283.82 1,283.82 1,283.82 22.3K
10:19 1,283.78 1,283.78 1,283.78 1,283.78 27.8K
10:20 1,283.58 1,283.58 1,283.58 1,283.58 16.0K
10:21 1,283.73 1,283.73 1,283.73 1,283.73 62.0K
10:22 1,283.72 1,283.72 1,283.72 1,283.72 15.7K
10:23 1,283.83 1,283.83 1,283.83 1,283.83 44.0K
10:24 1,283.59 1,283.59 1,283.59 1,283.59 19.8K
10:25 1,283.39 1,283.39 1,283.39 1,283.39 17.1K
10:26 1,283.86 1,283.86 1,283.86 1,283.86 22.0K
10:27 1,283.67 1,283.67 1,283.67 1,283.67 12.9K
10:28 1,283.51 1,283.51 1,283.51 1,283.51 13.4K
10:29 1,283.45 1,283.45 1,283.45 1,283.45 12.8K
10:30 1,283.61 1,283.61 1,283.61 1,283.61 18.2K
10:31 1,283.10 1,283.10 1,283.10 1,283.10 28.5K
10:32 1,283.57 1,283.57 1,283.57 1,283.57 8.3K
10:33 1,283.86 1,283.86 1,283.86 1,283.86 25.4K
10:34 1,283.94 1,283.94 1,283.94 1,283.94 15.4K
10:35 1,283.99 1,283.99 1,283.99 1,283.99 46.4K
10:36 1,284.15 1,284.15 1,284.15 1,284.15 25.7K
10:37 1,284.35 1,284.35 1,284.35 1,284.35 21.7K
10:38 1,284.23 1,284.23 1,284.23 1,284.23 31.4K
10:39 1,284.40 1,284.40 1,284.40 1,284.40 117.7K
10:40 1,283.85 1,283.85 1,283.85 1,283.85 16.5K
10:41 1,283.71 1,283.71 1,283.71 1,283.71 19.4K
10:42 1,283.72 1,283.72 1,283.72 1,283.72 15.3K
10:43 1,283.27 1,283.27 1,283.27 1,283.27 29.1K
10:44 1,283.39 1,283.39 1,283.39 1,283.39 26.6K
10:45 1,283.46 1,283.46 1,283.46 1,283.46 27.8K
10:46 1,284.33 1,284.33 1,284.33 1,284.33 75.5K
10:47 1,284.68 1,284.68 1,284.68 1,284.68 17.3K
10:48 1,285.21 1,285.21 1,285.21 1,285.21 24.9K
10:49 1,285.04 1,285.04 1,285.04 1,285.04 38.6K
10:50 1,287.79 1,287.79 1,287.79 1,287.79 46.7K
10:51 1,288.41 1,288.41 1,288.41 1,288.41 83.5K
10:52 1,287.64 1,287.64 1,287.64 1,287.64 26.1K
10:53 1,288.01 1,288.01 1,288.01 1,288.01 20.7K
10:54 1,288.92 1,288.92 1,288.92 1,288.92 35.3K
10:55 1,289.53 1,289.53 1,289.53 1,289.53 27.5K
10:56 1,289.15 1,289.15 1,289.15 1,289.15 25.0K
10:57 1,289.07 1,289.07 1,289.07 1,289.07 14.9K
10:58 1,290.29 1,290.29 1,290.29 1,290.29 25.8K
10:59 1,291.12 1,291.12 1,291.12 1,291.12 81.5K
11:00 1,290.51 1,290.51 1,290.51 1,290.51 29.4K
11:01 1,290.64 1,290.64 1,290.64 1,290.64 22.9K
11:02 1,290.84 1,290.84 1,290.84 1,290.84 71.1K
11:03 1,290.89 1,290.89 1,290.89 1,290.89 25.0K
11:04 1,290.85 1,290.85 1,290.85 1,290.85 41.7K
11:05 1,290.93 1,290.93 1,290.93 1,290.93 30.6K
11:06 1,290.09 1,290.09 1,290.09 1,290.09 29.3K
11:07 1,290.04 1,290.04 1,290.04 1,290.04 20.3K
11:08 1,290.32 1,290.32 1,290.32 1,290.32 94.8K
11:09 1,290.10 1,290.10 1,290.10 1,290.10 108.3K
11:10 1,290.71 1,290.71 1,290.71 1,290.71 24.3K
11:11 1,290.79 1,290.79 1,290.79 1,290.79 14.5K
11:12 1,291.09 1,291.09 1,291.09 1,291.09 26.6K
11:13 1,291.33 1,291.33 1,291.33 1,291.33 19.8K
11:14 1,291.86 1,291.86 1,291.86 1,291.86 22.7K
11:15 1,292.68 1,292.68 1,292.68 1,292.68 44.0K
11:16 1,293.17 1,293.17 1,293.17 1,293.17 96.4K
11:17 1,294.04 1,294.04 1,294.04 1,294.04 31.9K
11:18 1,293.57 1,293.57 1,293.57 1,293.57 54.9K
11:19 1,294.11 1,294.11 1,294.11 1,294.11 44.4K
11:20 1,294.94 1,294.94 1,294.94 1,294.94 158.1K
11:21 1,295.19 1,295.19 1,295.19 1,295.19 47.7K
11:22 1,295.57 1,295.57 1,295.57 1,295.57 39.1K
11:23 1,295.49 1,295.49 1,295.49 1,295.49 39.3K
11:24 1,294.87 1,294.87 1,294.87 1,294.87 37.6K
11:25 1,294.48 1,294.48 1,294.48 1,294.48 30.8K
11:26 1,294.70 1,294.70 1,294.70 1,294.70 11.6K
11:27 1,294.97 1,294.97 1,294.97 1,294.97 35.3K
11:28 1,296.13 1,296.13 1,296.13 1,296.13 40.1K
11:29 1,296.02 1,296.02 1,296.02 1,296.02 33.8K
11:30 1,296.55 1,296.55 1,296.55 1,296.55 40.2K
11:31 1,297.19 1,297.19 1,297.19 1,297.19 62.2K
11:32 1,297.35 1,297.35 1,297.35 1,297.35 14.1K
11:33 1,298.27 1,298.27 1,298.27 1,298.27 50.8K
11:34 1,299.73 1,299.73 1,299.73 1,299.73 99.0K
11:35 1,300.67 1,300.67 1,300.67 1,300.67 37.2K
11:36 1,299.77 1,299.77 1,299.77 1,299.77 44.5K
11:37 1,299.54 1,299.54 1,299.54 1,299.54 32.8K
11:38 1,298.57 1,298.57 1,298.57 1,298.57 35.4K
11:39 1,298.26 1,298.26 1,298.26 1,298.26 48.9K
11:40 1,297.22 1,297.22 1,297.22 1,297.22 92.5K
11:41 1,297.15 1,297.15 1,297.15 1,297.15 42.6K
11:42 1,297.90 1,297.90 1,297.90 1,297.90 30.2K
11:43 1,297.85 1,297.85 1,297.85 1,297.85 114.6K
11:44 1,298.12 1,298.12 1,298.12 1,298.12 30.3K
11:45 1,297.52 1,297.52 1,297.52 1,297.52 44.4K
11:46 1,297.31 1,297.31 1,297.31 1,297.31 27.0K
11:47 1,295.42 1,295.42 1,295.42 1,295.42 41.0K
11:48 1,294.52 1,294.52 1,294.52 1,294.52 22.2K
11:49 1,293.17 1,293.17 1,293.17 1,293.17 119.0K
11:50 1,293.13 1,293.13 1,293.13 1,293.13 32.8K
11:51 1,293.81 1,293.81 1,293.81 1,293.81 20.8K
11:52 1,293.24 1,293.24 1,293.24 1,293.24 33.8K
11:53 1,291.97 1,291.97 1,291.97 1,291.97 37.2K
11:54 1,292.10 1,292.10 1,292.10 1,292.10 24.3K
11:55 1,292.30 1,292.30 1,292.30 1,292.30 24.2K
11:56 1,292.12 1,292.12 1,292.12 1,292.12 28.9K
11:57 1,292.61 1,292.61 1,292.61 1,292.61 15.6K
11:58 1,291.98 1,291.98 1,291.98 1,291.98 17.7K
11:59 1,291.74 1,291.74 1,291.74 1,291.74 20.7K
12:00 1,291.86 1,291.86 1,291.86 1,291.86 30.3K
12:01 1,291.18 1,291.18 1,291.18 1,291.18 30.5K
12:02 1,291.78 1,291.78 1,291.78 1,291.78 35.7K
12:03 1,292.34 1,292.34 1,292.34 1,292.34 28.3K
12:04 1,292.91 1,292.91 1,292.91 1,292.91 63.4K
12:05 1,293.59 1,293.59 1,293.59 1,293.59 20.9K
12:06 1,294.27 1,294.27 1,294.27 1,294.27 12.3K
12:07 1,294.65 1,294.65 1,294.65 1,294.65 41.5K
12:08 1,294.20 1,294.20 1,294.20 1,294.20 18.6K
12:09 1,294.92 1,294.92 1,294.92 1,294.92 42.3K
12:10 1,294.76 1,294.76 1,294.76 1,294.76 20.5K
12:11 1,294.05 1,294.05 1,294.05 1,294.05 29.6K
12:12 1,293.97 1,293.97 1,293.97 1,293.97 19.7K
12:13 1,293.98 1,293.98 1,293.98 1,293.98 16.8K
12:14 1,294.65 1,294.65 1,294.65 1,294.65 20.1K
12:15 1,295.44 1,295.44 1,295.44 1,295.44 47.6K
12:16 1,295.17 1,295.17 1,295.17 1,295.17 20.1K
12:17 1,296.19 1,296.19 1,296.19 1,296.19 21.6K
12:18 1,296.29 1,296.29 1,296.29 1,296.29 12.8K
12:19 1,297.31 1,297.31 1,297.31 1,297.31 30.3K
12:20 1,295.27 1,295.27 1,295.27 1,295.27 40.8K
12:21 1,294.94 1,294.94 1,294.94 1,294.94 22.6K
12:22 1,295.58 1,295.58 1,295.58 1,295.58 25.1K
12:23 1,295.30 1,295.30 1,295.30 1,295.30 11.5K
12:24 1,294.50 1,294.50 1,294.50 1,294.50 13.1K
12:25 1,295.06 1,295.06 1,295.06 1,295.06 17.2K
12:26 1,294.72 1,294.72 1,294.72 1,294.72 14.8K
12:27 1,295.52 1,295.52 1,295.52 1,295.52 39.1K
12:28 1,295.33 1,295.33 1,295.33 1,295.33 9.4K
12:29 1,295.88 1,295.88 1,295.88 1,295.88 12.1K
12:30 1,295.65 1,295.65 1,295.65 1,295.65 11.8K
12:31 1,295.41 1,295.41 1,295.41 1,295.41 33.8K
12:32 1,295.60 1,295.60 1,295.60 1,295.60 14.2K
12:33 1,295.27 1,295.27 1,295.27 1,295.27 13.2K
12:34 1,295.30 1,295.30 1,295.30 1,295.30 7.3K
12:35 1,295.30 1,295.30 1,295.30 1,295.30 13.5K
12:36 1,295.19 1,295.19 1,295.19 1,295.19 10.3K
12:37 1,294.62 1,294.62 1,294.62 1,294.62 6.4K
12:38 1,295.05 1,295.05 1,295.05 1,295.05 114.3K
12:39 1,295.15 1,295.15 1,295.15 1,295.15 9.3K
12:40 1,295.00 1,295.00 1,295.00 1,295.00 23.8K
12:41 1,294.86 1,294.86 1,294.86 1,294.86 23.5K
12:42 1,294.88 1,294.88 1,294.88 1,294.88 15.4K
12:43 1,295.46 1,295.46 1,295.46 1,295.46 11.9K
12:44 1,295.21 1,295.21 1,295.21 1,295.21 11.7K
12:45 1,295.24 1,295.24 1,295.24 1,295.24 41.5K
12:46 1,296.11 1,296.11 1,296.11 1,296.11 41.4K
12:47 1,296.62 1,296.62 1,296.62 1,296.62 32.3K
12:48 1,297.15 1,297.15 1,297.15 1,297.15 38.8K
12:49 1,297.34 1,297.34 1,297.34 1,297.34 21.2K
12:50 1,298.09 1,298.09 1,298.09 1,298.09 78.4K
12:51 1,298.07 1,298.07 1,298.07 1,298.07 13.8K
12:52 1,297.90 1,297.90 1,297.90 1,297.90 10.2K
12:53 1,298.23 1,298.23 1,298.23 1,298.23 35.9K
12:54 1,298.20 1,298.20 1,298.20 1,298.20 17.6K
12:55 1,298.51 1,298.51 1,298.51 1,298.51 22.4K
12:56 1,298.44 1,298.44 1,298.44 1,298.44 16.3K
12:57 1,297.99 1,297.99 1,297.99 1,297.99 43.8K
12:58 1,297.06 1,297.06 1,297.06 1,297.06 21.7K
12:59 1,297.28 1,297.28 1,297.28 1,297.28 32.1K
13:00 1,296.99 1,296.99 1,296.99 1,296.99 42.1K
13:01 1,296.97 1,296.97 1,296.97 1,296.97 39.0K
13:02 1,297.21 1,297.21 1,297.21 1,297.21 39.7K
13:03 1,297.02 1,297.02 1,297.02 1,297.02 22.6K
13:04 1,295.05 1,295.05 1,295.05 1,295.05 54.4K
13:05 1,294.10 1,294.10 1,294.10 1,294.10 31.5K
13:06 1,294.41 1,294.41 1,294.41 1,294.41 47.4K
13:07 1,295.46 1,295.46 1,295.46 1,295.46 72.3K
13:08 1,296.20 1,296.20 1,296.20 1,296.20 42.2K
13:09 1,296.85 1,296.85 1,296.85 1,296.85 25.7K
13:10 1,297.02 1,297.02 1,297.02 1,297.02 41.9K
13:11 1,296.81 1,296.81 1,296.81 1,296.81 28.6K
13:12 1,297.25 1,297.25 1,297.25 1,297.25 22.0K
13:13 1,297.38 1,297.38 1,297.38 1,297.38 19.3K
13:14 1,297.69 1,297.69 1,297.69 1,297.69 28.9K
13:15 1,298.33 1,298.33 1,298.33 1,298.33 22.6K
13:16 1,298.79 1,298.79 1,298.79 1,298.79 29.4K
13:17 1,299.29 1,299.29 1,299.29 1,299.29 60.1K
13:18 1,299.53 1,299.53 1,299.53 1,299.53 61.2K
13:19 1,299.28 1,299.28 1,299.28 1,299.28 28.5K
13:20 1,299.77 1,299.77 1,299.77 1,299.77 47.5K
13:21 1,299.31 1,299.31 1,299.31 1,299.31 24.2K
13:22 1,299.54 1,299.54 1,299.54 1,299.54 66.4K
13:23 1,299.71 1,299.71 1,299.71 1,299.71 50.5K
13:24 1,299.77 1,299.77 1,299.77 1,299.77 27.8K
13:25 1,299.99 1,299.99 1,299.99 1,299.99 22.7K
13:26 1,299.53 1,299.53 1,299.53 1,299.53 24.8K
13:27 1,299.74 1,299.74 1,299.74 1,299.74 22.5K
13:28 1,299.71 1,299.71 1,299.71 1,299.71 13.9K
13:29 1,298.76 1,298.76 1,298.76 1,298.76 22.9K
13:30 1,299.55 1,299.55 1,299.55 1,299.55 42.8K
13:31 1,299.54 1,299.54 1,299.54 1,299.54 15.9K
13:32 1,299.70 1,299.70 1,299.70 1,299.70 23.6K
13:33 1,299.45 1,299.45 1,299.45 1,299.45 19.8K
13:34 1,299.71 1,299.71 1,299.71 1,299.71 27.6K
13:35 1,299.74 1,299.74 1,299.74 1,299.74 25.9K
13:36 1,300.03 1,300.03 1,300.03 1,300.03 39.7K
13:37 1,300.11 1,300.11 1,300.11 1,300.11 213.7K
13:38 1,299.92 1,299.92 1,299.92 1,299.92 36.6K
13:39 1,299.96 1,299.96 1,299.96 1,299.96 18.1K
13:40 1,300.48 1,300.48 1,300.48 1,300.48 25.3K
13:41 1,299.74 1,299.74 1,299.74 1,299.74 21.1K
13:42 1,300.42 1,300.42 1,300.42 1,300.42 18.4K
13:43 1,300.13 1,300.13 1,300.13 1,300.13 18.8K
13:44 1,300.35 1,300.35 1,300.35 1,300.35 10.7K
13:45 1,300.41 1,300.41 1,300.41 1,300.41 32.8K
13:46 1,300.36 1,300.36 1,300.36 1,300.36 47.5K
13:47 1,300.71 1,300.71 1,300.71 1,300.71 48.7K
13:48 1,300.42 1,300.42 1,300.42 1,300.42 16.5K
13:49 1,300.68 1,300.68 1,300.68 1,300.68 28.8K
13:50 1,300.87 1,300.87 1,300.87 1,300.87 23.2K
13:51 1,301.26 1,301.26 1,301.26 1,301.26 21.2K
13:52 1,301.67 1,301.67 1,301.67 1,301.67 24.4K
13:53 1,301.26 1,301.26 1,301.26 1,301.26 68.5K
13:54 1,301.19 1,301.19 1,301.19 1,301.19 20.1K
13:55 1,301.52 1,301.52 1,301.52 1,301.52 24.8K
13:56 1,301.89 1,301.89 1,301.89 1,301.89 26.3K
13:57 1,300.83 1,300.83 1,300.83 1,300.83 35.5K
13:58 1,301.82 1,301.82 1,301.82 1,301.82 22.2K
13:59 1,301.57 1,301.57 1,301.57 1,301.57 31.3K
14:00 1,302.50 1,302.50 1,302.50 1,302.50 70.9K
14:01 1,302.45 1,302.45 1,302.45 1,302.45 209.7K
14:02 1,301.64 1,301.64 1,301.64 1,301.64 36.1K
14:03 1,302.39 1,302.39 1,302.39 1,302.39 24.9K
14:04 1,302.33 1,302.33 1,302.33 1,302.33 17.6K
14:05 1,301.90 1,301.90 1,301.90 1,301.90 25.6K
14:06 1,302.19 1,302.19 1,302.19 1,302.19 49.9K
14:07 1,302.02 1,302.02 1,302.02 1,302.02 59.5K
14:08 1,301.98 1,301.98 1,301.98 1,301.98 47.3K
14:09 1,301.83 1,301.83 1,301.83 1,301.83 26.9K
14:10 1,301.97 1,301.97 1,301.97 1,301.97 20.0K
14:11 1,301.06 1,301.06 1,301.06 1,301.06 34.3K
14:12 1,301.04 1,301.04 1,301.04 1,301.04 19.5K
14:13 1,301.40 1,301.40 1,301.40 1,301.40 27.8K
14:14 1,300.99 1,300.99 1,300.99 1,300.99 21.3K
14:15 1,300.72 1,300.72 1,300.72 1,300.72 21.3K
14:16 1,300.50 1,300.50 1,300.50 1,300.50 24.9K
14:17 1,300.70 1,300.70 1,300.70 1,300.70 26.6K
14:18 1,300.10 1,300.10 1,300.10 1,300.10 25.8K
14:19 1,300.00 1,300.00 1,300.00 1,300.00 18.0K
14:20 1,300.17 1,300.17 1,300.17 1,300.17 22.5K
14:21 1,300.59 1,300.59 1,300.59 1,300.59 27.3K
14:22 1,300.73 1,300.73 1,300.73 1,300.73 29.2K
14:23 1,301.62 1,301.62 1,301.62 1,301.62 24.6K
14:24 1,301.71 1,301.71 1,301.71 1,301.71 17.1K
14:25 1,302.21 1,302.21 1,302.21 1,302.21 26.0K
14:26 1,302.44 1,302.44 1,302.44 1,302.44 24.6K
14:27 1,302.39 1,302.39 1,302.39 1,302.39 15.1K
14:28 1,301.33 1,301.33 1,301.33 1,301.33 15.3K
14:29 1,301.83 1,301.83 1,301.83 1,301.83 84.3K
14:30 1,302.15 1,302.15 1,302.15 1,302.15 53.7K
14:31 1,302.06 1,302.06 1,302.06 1,302.06 50.7K
14:32 1,301.75 1,301.75 1,301.75 1,301.75 68.3K
14:33 1,301.26 1,301.26 1,301.26 1,301.26 14.1K
14:34 1,301.63 1,301.63 1,301.63 1,301.63 28.7K
14:35 1,301.67 1,301.67 1,301.67 1,301.67 26.5K
14:36 1,301.43 1,301.43 1,301.43 1,301.43 30.5K
14:37 1,301.74 1,301.74 1,301.74 1,301.74 24.8K
14:38 1,301.68 1,301.68 1,301.68 1,301.68 16.7K
14:39 1,302.26 1,302.26 1,302.26 1,302.26 39.7K
14:40 1,302.15 1,302.15 1,302.15 1,302.15 9.5K
14:41 1,302.42 1,302.42 1,302.42 1,302.42 42.2K
14:42 1,302.27 1,302.27 1,302.27 1,302.27 14.2K
14:43 1,301.79 1,301.79 1,301.79 1,301.79 12.3K
14:44 1,301.41 1,301.41 1,301.41 1,301.41 11.8K
14:45 1,301.29 1,301.29 1,301.29 1,301.29 27.7K
14:46 1,301.19 1,301.19 1,301.19 1,301.19 32.3K
14:47 1,301.57 1,301.57 1,301.57 1,301.57 12.4K
14:48 1,301.25 1,301.25 1,301.25 1,301.25 10.1K
14:49 1,301.76 1,301.76 1,301.76 1,301.76 20.4K
14:50 1,301.63 1,301.63 1,301.63 1,301.63 20.0K
14:51 1,302.40 1,302.40 1,302.40 1,302.40 33.2K
14:52 1,302.82 1,302.82 1,302.82 1,302.82 13.5K
14:53 1,303.07 1,303.07 1,303.07 1,303.07 106.4K
14:54 1,302.48 1,302.48 1,302.48 1,302.48 14.9K
14:55 1,302.89 1,302.89 1,302.89 1,302.89 15.3K
14:56 1,302.70 1,302.70 1,302.70 1,302.70 36.0K
14:57 1,303.02 1,303.02 1,303.02 1,303.02 25.4K
14:58 1,303.68 1,303.68 1,303.68 1,303.68 56.6K
14:59 1,303.87 1,303.87 1,303.87 1,303.87 21.0K
15:00 1,303.60 1,303.60 1,303.60 1,303.60 33.4K
15:01 1,303.14 1,303.14 1,303.14 1,303.14 21.0K
15:02 1,303.23 1,303.23 1,303.23 1,303.23 19.8K
15:03 1,302.95 1,302.95 1,302.95 1,302.95 6.8K
15:04 1,302.90 1,302.90 1,302.90 1,302.90 21.9K
15:05 1,303.08 1,303.08 1,303.08 1,303.08 20.4K
15:06 1,303.32 1,303.32 1,303.32 1,303.32 21.5K
15:07 1,303.36 1,303.36 1,303.36 1,303.36 43.3K
15:08 1,303.07 1,303.07 1,303.07 1,303.07 26.7K
15:09 1,302.47 1,302.47 1,302.47 1,302.47 14.7K
15:10 1,302.75 1,302.75 1,302.75 1,302.75 47.5K
15:11 1,302.36 1,302.36 1,302.36 1,302.36 31.4K
15:12 1,302.43 1,302.43 1,302.43 1,302.43 15.8K
15:13 1,302.21 1,302.21 1,302.21 1,302.21 10.4K
15:14 1,301.87 1,301.87 1,301.87 1,301.87 43.6K
15:15 1,301.81 1,301.81 1,301.81 1,301.81 16.5K
15:16 1,301.56 1,301.56 1,301.56 1,301.56 61.1K
15:17 1,299.71 1,299.71 1,299.71 1,299.71 66.1K
15:18 1,300.39 1,300.39 1,300.39 1,300.39 32.2K
15:19 1,299.57 1,299.57 1,299.57 1,299.57 41.0K
15:20 1,299.58 1,299.58 1,299.58 1,299.58 27.7K
15:21 1,298.92 1,298.92 1,298.92 1,298.92 25.4K
15:22 1,299.23 1,299.23 1,299.23 1,299.23 33.4K
15:23 1,299.02 1,299.02 1,299.02 1,299.02 14.9K
15:24 1,298.71 1,298.71 1,298.71 1,298.71 50.2K
15:25 1,298.25 1,298.25 1,298.25 1,298.25 23.3K
15:26 1,298.67 1,298.67 1,298.67 1,298.67 24.5K
15:27 1,298.55 1,298.55 1,298.55 1,298.55 76.4K
15:28 1,299.03 1,299.03 1,299.03 1,299.03 25.7K
15:29 1,299.20 1,299.20 1,299.20 1,299.20 30.1K
15:30 1,296.93 1,296.93 1,296.93 1,296.93 51.4K
15:31 1,294.53 1,294.53 1,294.53 1,294.53 0.8K
15:32 1,291.72 1,291.72 1,291.72 1,291.72 288.8K
15:33 1,291.87 1,291.87 1,291.87 1,291.87 96.2K
15:34 1,291.32 1,291.32 1,291.32 1,291.32 61.5K
15:35 1,291.85 1,291.85 1,291.85 1,291.85 74.4K
15:36 1,293.70 1,293.70 1,293.70 1,293.70 44.7K
15:37 1,294.04 1,294.04 1,294.04 1,294.04 37.3K
15:38 1,296.08 1,296.08 1,296.08 1,296.08 40.7K
15:39 1,295.30 1,295.30 1,295.30 1,295.30 33.5K
15:40 1,295.15 1,295.15 1,295.15 1,295.15 31.5K
15:41 1,294.89 1,294.89 1,294.89 1,294.89 39.1K
15:42 1,294.85 1,294.85 1,294.85 1,294.85 40.2K
15:43 1,294.64 1,294.64 1,294.64 1,294.64 37.3K
15:44 1,295.42 1,295.42 1,295.42 1,295.42 34.3K
15:45 1,293.34 1,293.34 1,293.34 1,293.34 65.2K
15:46 1,292.35 1,292.35 1,292.35 1,292.35 35.5K
15:47 1,293.72 1,293.72 1,293.72 1,293.72 116.7K
15:48 1,293.36 1,293.36 1,293.36 1,293.36 24.2K
15:49 1,292.16 1,292.16 1,292.16 1,292.16 58.9K
15:50 1,292.82 1,292.82 1,292.82 1,292.82 24.9K
15:51 1,292.51 1,292.51 1,292.51 1,292.51 32.9K
15:52 1,292.18 1,292.18 1,292.18 1,292.18 34.9K
15:53 1,292.14 1,292.14 1,292.14 1,292.14 20.4K
15:54 1,292.73 1,292.73 1,292.73 1,292.73 26.8K
15:55 1,291.84 1,291.84 1,291.84 1,291.84 46.9K
15:56 1,292.45 1,292.45 1,292.45 1,292.45 29.8K
15:57 1,292.48 1,292.48 1,292.48 1,292.48 8.7K
15:58 1,292.59 1,292.59 1,292.59 1,292.59 24.4K
15:59 1,292.34 1,292.34 1,292.34 1,292.34 39.3K
16:00 1,292.38 1,292.38 1,292.38 1,292.38 57.3K
16:01 1,293.94 1,293.94 1,293.94 1,293.94 24.9K
16:02 1,295.79 1,295.79 1,295.79 1,295.79 53.3K
16:03 1,296.04 1,296.04 1,296.04 1,296.04 37.3K
16:04 1,296.15 1,296.15 1,296.15 1,296.15 30.0K
16:05 1,297.15 1,297.15 1,297.15 1,297.15 36.2K
16:06 1,297.04 1,297.04 1,297.04 1,297.04 38.7K
16:07 1,297.16 1,297.16 1,297.16 1,297.16 13.6K
16:08 1,296.90 1,296.90 1,296.90 1,296.90 39.5K
16:09 1,297.22 1,297.22 1,297.22 1,297.22 26.6K
16:10 1,297.94 1,297.94 1,297.94 1,297.94 19.5K
16:11 1,297.62 1,297.62 1,297.62 1,297.62 18.6K
16:12 1,297.21 1,297.21 1,297.21 1,297.21 30.3K
16:13 1,296.45 1,296.45 1,296.45 1,296.45 18.3K
16:14 1,296.99 1,296.99 1,296.99 1,296.99 29.1K
16:15 1,297.46 1,297.46 1,297.46 1,297.46 35.5K
16:16 1,296.98 1,296.98 1,296.98 1,296.98 27.0K
16:17 1,297.05 1,297.05 1,297.05 1,297.05 15.3K
16:18 1,296.73 1,296.73 1,296.73 1,296.73 23.1K
16:19 1,297.04 1,297.04 1,297.04 1,297.04 18.3K
16:20 1,297.01 1,297.01 1,297.01 1,297.01 24.5K
16:21 1,296.73 1,296.73 1,296.73 1,296.73 16.3K
16:22 1,296.71 1,296.71 1,296.71 1,296.71 16.9K
16:23 1,297.08 1,297.08 1,297.08 1,297.08 49.7K
16:24 1,296.85 1,296.85 1,296.85 1,296.85 57.9K
16:25 1,296.70 1,296.70 1,296.70 1,296.70 31.2K
16:26 1,296.91 1,296.91 1,296.91 1,296.91 20.4K
16:27 1,297.65 1,297.65 1,297.65 1,297.65 26.6K
16:28 1,297.56 1,297.56 1,297.56 1,297.56 18.3K
16:29 1,297.77 1,297.77 1,297.77 1,297.77 46.1K
16:30 1,298.53 1,298.53 1,298.53 1,298.53 58.3K
16:31 1,298.90 1,298.90 1,298.90 1,298.90 41.1K
16:32 1,299.55 1,299.55 1,299.55 1,299.55 28.0K
16:33 1,300.36 1,300.36 1,300.36 1,300.36 63.3K
16:34 1,300.30 1,300.30 1,300.30 1,300.30 26.1K
16:35 1,300.90 1,300.90 1,300.90 1,300.90 29.1K
16:36 1,300.63 1,300.63 1,300.63 1,300.63 29.9K
16:37 1,300.55 1,300.55 1,300.55 1,300.55 30.0K
16:38 1,300.90 1,300.90 1,300.90 1,300.90 17.9K
16:39 1,300.36 1,300.36 1,300.36 1,300.36 34.4K
16:40 1,300.47 1,300.47 1,300.47 1,300.47 34.6K
16:41 1,300.08 1,300.08 1,300.08 1,300.08 31.8K
16:42 1,300.03 1,300.03 1,300.03 1,300.03 38.1K
16:43 1,300.02 1,300.02 1,300.02 1,300.02 42.9K
16:44 1,300.11 1,300.11 1,300.11 1,300.11 38.5K
16:45 1,300.57 1,300.57 1,300.57 1,300.57 70.6K
16:46 1,300.95 1,300.95 1,300.95 1,300.95 23.7K
16:47 1,300.29 1,300.29 1,300.29 1,300.29 46.9K
16:48 1,300.47 1,300.47 1,300.47 1,300.47 39.4K
16:49 1,300.45 1,300.45 1,300.45 1,300.45 28.0K
16:50 1,300.42 1,300.42 1,300.42 1,300.42 38.0K
16:51 1,299.99 1,299.99 1,299.99 1,299.99 109.7K
16:52 1,299.86 1,299.86 1,299.86 1,299.86 42.5K
16:53 1,299.57 1,299.57 1,299.57 1,299.57 41.2K
16:54 1,299.35 1,299.35 1,299.35 1,299.35 44.1K
16:55 1,297.45 1,297.45 1,297.45 1,297.45 66.3K
16:59 1,296.94 1,296.94 1,296.94 1,296.94 6,816.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし