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 1,285.40 1,285.40 1,285.40 1,285.40 1,505.8K
09:02 1,283.92 1,283.92 1,283.92 1,283.92 166.4K
09:03 1,283.86 1,283.86 1,283.86 1,283.86 125.4K
09:04 1,283.33 1,283.33 1,283.33 1,283.33 79.2K
09:05 1,284.76 1,284.76 1,284.76 1,284.76 48.5K
09:06 1,284.11 1,284.11 1,284.11 1,284.11 48.6K
09:07 1,284.59 1,284.59 1,284.59 1,284.59 37.1K
09:08 1,284.16 1,284.16 1,284.16 1,284.16 53.1K
09:09 1,283.82 1,283.82 1,283.82 1,283.82 51.3K
09:10 1,283.46 1,283.46 1,283.46 1,283.46 51.9K
09:11 1,282.76 1,282.76 1,282.76 1,282.76 63.1K
09:12 1,282.47 1,282.47 1,282.47 1,282.47 44.5K
09:13 1,282.28 1,282.28 1,282.28 1,282.28 42.7K
09:14 1,281.63 1,281.63 1,281.63 1,281.63 64.4K
09:15 1,281.16 1,281.16 1,281.16 1,281.16 39.8K
09:16 1,281.18 1,281.18 1,281.18 1,281.18 42.8K
09:17 1,280.54 1,280.54 1,280.54 1,280.54 47.4K
09:18 1,280.50 1,280.50 1,280.50 1,280.50 37.5K
09:19 1,279.70 1,279.70 1,279.70 1,279.70 67.4K
09:20 1,279.20 1,279.20 1,279.20 1,279.20 41.5K
09:21 1,279.83 1,279.83 1,279.83 1,279.83 27.6K
09:22 1,279.49 1,279.49 1,279.49 1,279.49 27.6K
09:23 1,278.90 1,278.90 1,278.90 1,278.90 31.3K
09:24 1,278.72 1,278.72 1,278.72 1,278.72 26.3K
09:25 1,278.54 1,278.54 1,278.54 1,278.54 23.9K
09:26 1,277.75 1,277.75 1,277.75 1,277.75 33.4K
09:27 1,277.52 1,277.52 1,277.52 1,277.52 60.2K
09:28 1,277.67 1,277.67 1,277.67 1,277.67 36.1K
09:29 1,277.63 1,277.63 1,277.63 1,277.63 35.4K
09:30 1,277.70 1,277.70 1,277.70 1,277.70 47.2K
09:31 1,278.23 1,278.23 1,278.23 1,278.23 367.1K
09:32 1,278.90 1,278.90 1,278.90 1,278.90 63.0K
09:33 1,279.02 1,279.02 1,279.02 1,279.02 37.0K
09:34 1,278.84 1,278.84 1,278.84 1,278.84 24.7K
09:35 1,278.86 1,278.86 1,278.86 1,278.86 23.2K
09:36 1,278.52 1,278.52 1,278.52 1,278.52 29.2K
09:37 1,279.19 1,279.19 1,279.19 1,279.19 40.9K
09:38 1,279.03 1,279.03 1,279.03 1,279.03 31.0K
09:39 1,278.36 1,278.36 1,278.36 1,278.36 44.4K
09:40 1,278.20 1,278.20 1,278.20 1,278.20 31.0K
09:41 1,278.13 1,278.13 1,278.13 1,278.13 16.9K
09:42 1,277.31 1,277.31 1,277.31 1,277.31 21.1K
09:43 1,277.22 1,277.22 1,277.22 1,277.22 18.0K
09:44 1,277.50 1,277.50 1,277.50 1,277.50 20.5K
09:45 1,277.77 1,277.77 1,277.77 1,277.77 24.8K
09:46 1,277.07 1,277.07 1,277.07 1,277.07 16.9K
09:47 1,276.95 1,276.95 1,276.95 1,276.95 28.6K
09:48 1,276.62 1,276.62 1,276.62 1,276.62 16.3K
09:49 1,276.66 1,276.66 1,276.66 1,276.66 53.5K
09:50 1,276.60 1,276.60 1,276.60 1,276.60 19.8K
09:51 1,276.88 1,276.88 1,276.88 1,276.88 39.1K
09:52 1,276.78 1,276.78 1,276.78 1,276.78 36.9K
09:53 1,276.56 1,276.56 1,276.56 1,276.56 12.6K
09:54 1,275.66 1,275.66 1,275.66 1,275.66 55.3K
09:55 1,275.76 1,275.76 1,275.76 1,275.76 25.4K
09:56 1,275.51 1,275.51 1,275.51 1,275.51 35.8K
09:57 1,275.73 1,275.73 1,275.73 1,275.73 21.1K
09:58 1,275.55 1,275.55 1,275.55 1,275.55 20.2K
09:59 1,275.38 1,275.38 1,275.38 1,275.38 29.5K
10:00 1,275.41 1,275.41 1,275.41 1,275.41 28.7K
10:01 1,275.28 1,275.28 1,275.28 1,275.28 47.8K
10:02 1,275.15 1,275.15 1,275.15 1,275.15 35.3K
10:03 1,275.34 1,275.34 1,275.34 1,275.34 707.2K
10:04 1,275.46 1,275.46 1,275.46 1,275.46 150.8K
10:05 1,276.56 1,276.56 1,276.56 1,276.56 48.3K
10:06 1,276.77 1,276.77 1,276.77 1,276.77 93.3K
10:07 1,276.90 1,276.90 1,276.90 1,276.90 15.6K
10:08 1,276.67 1,276.67 1,276.67 1,276.67 10.7K
10:09 1,276.31 1,276.31 1,276.31 1,276.31 20.6K
10:10 1,276.40 1,276.40 1,276.40 1,276.40 34.8K
10:11 1,276.57 1,276.57 1,276.57 1,276.57 8.7K
10:12 1,276.59 1,276.59 1,276.59 1,276.59 8.6K
10:13 1,276.15 1,276.15 1,276.15 1,276.15 25.6K
10:14 1,275.97 1,275.97 1,275.97 1,275.97 47.8K
10:15 1,275.76 1,275.76 1,275.76 1,275.76 22.5K
10:16 1,276.02 1,276.02 1,276.02 1,276.02 89.4K
10:17 1,276.17 1,276.17 1,276.17 1,276.17 25.3K
10:18 1,276.33 1,276.33 1,276.33 1,276.33 21.5K
10:19 1,276.31 1,276.31 1,276.31 1,276.31 13.3K
10:20 1,276.01 1,276.01 1,276.01 1,276.01 13.6K
10:21 1,275.95 1,275.95 1,275.95 1,275.95 50.9K
10:22 1,275.10 1,275.10 1,275.10 1,275.10 32.5K
10:23 1,274.79 1,274.79 1,274.79 1,274.79 20.7K
10:24 1,274.92 1,274.92 1,274.92 1,274.92 16.5K
10:25 1,275.05 1,275.05 1,275.05 1,275.05 28.8K
10:26 1,274.89 1,274.89 1,274.89 1,274.89 17.4K
10:27 1,273.58 1,273.58 1,273.58 1,273.58 28.1K
10:28 1,273.91 1,273.91 1,273.91 1,273.91 22.9K
10:29 1,273.61 1,273.61 1,273.61 1,273.61 12.4K
10:30 1,273.28 1,273.28 1,273.28 1,273.28 11.8K
10:31 1,272.47 1,272.47 1,272.47 1,272.47 35.3K
10:32 1,272.43 1,272.43 1,272.43 1,272.43 20.8K
10:33 1,272.11 1,272.11 1,272.11 1,272.11 19.8K
10:34 1,271.46 1,271.46 1,271.46 1,271.46 22.1K
10:35 1,272.17 1,272.17 1,272.17 1,272.17 28.7K
10:36 1,271.84 1,271.84 1,271.84 1,271.84 14.6K
10:37 1,271.42 1,271.42 1,271.42 1,271.42 15.3K
10:38 1,271.57 1,271.57 1,271.57 1,271.57 17.2K
10:39 1,272.37 1,272.37 1,272.37 1,272.37 25.1K
10:40 1,272.71 1,272.71 1,272.71 1,272.71 17.5K
10:41 1,273.12 1,273.12 1,273.12 1,273.12 27.0K
10:42 1,273.20 1,273.20 1,273.20 1,273.20 18.4K
10:43 1,273.06 1,273.06 1,273.06 1,273.06 12.5K
10:44 1,272.94 1,272.94 1,272.94 1,272.94 18.3K
10:45 1,272.70 1,272.70 1,272.70 1,272.70 17.5K
10:46 1,272.61 1,272.61 1,272.61 1,272.61 22.5K
10:47 1,272.66 1,272.66 1,272.66 1,272.66 15.0K
10:48 1,273.31 1,273.31 1,273.31 1,273.31 38.8K
10:49 1,273.89 1,273.89 1,273.89 1,273.89 21.1K
10:50 1,273.35 1,273.35 1,273.35 1,273.35 15.7K
10:51 1,274.03 1,274.03 1,274.03 1,274.03 10.9K
10:52 1,274.03 1,274.03 1,274.03 1,274.03 44.3K
10:53 1,274.33 1,274.33 1,274.33 1,274.33 21.9K
10:54 1,274.70 1,274.70 1,274.70 1,274.70 45.1K
10:55 1,274.56 1,274.56 1,274.56 1,274.56 59.6K
10:56 1,274.86 1,274.86 1,274.86 1,274.86 35.3K
10:57 1,275.09 1,275.09 1,275.09 1,275.09 29.3K
10:58 1,274.57 1,274.57 1,274.57 1,274.57 40.3K
10:59 1,274.36 1,274.36 1,274.36 1,274.36 27.1K
11:00 1,274.46 1,274.46 1,274.46 1,274.46 9.5K
11:01 1,274.29 1,274.29 1,274.29 1,274.29 10.7K
11:02 1,273.86 1,273.86 1,273.86 1,273.86 12.9K
11:03 1,273.95 1,273.95 1,273.95 1,273.95 11.2K
11:04 1,273.32 1,273.32 1,273.32 1,273.32 20.4K
11:05 1,272.97 1,272.97 1,272.97 1,272.97 22.2K
11:06 1,273.19 1,273.19 1,273.19 1,273.19 28.7K
11:07 1,272.81 1,272.81 1,272.81 1,272.81 17.6K
11:08 1,272.25 1,272.25 1,272.25 1,272.25 14.3K
11:09 1,272.26 1,272.26 1,272.26 1,272.26 27.3K
11:10 1,271.88 1,271.88 1,271.88 1,271.88 18.4K
11:11 1,271.56 1,271.56 1,271.56 1,271.56 24.1K
11:12 1,271.36 1,271.36 1,271.36 1,271.36 26.8K
11:13 1,271.05 1,271.05 1,271.05 1,271.05 24.5K
11:14 1,271.09 1,271.09 1,271.09 1,271.09 66.0K
11:15 1,270.86 1,270.86 1,270.86 1,270.86 33.0K
11:16 1,270.49 1,270.49 1,270.49 1,270.49 143.0K
11:17 1,270.68 1,270.68 1,270.68 1,270.68 13.0K
11:18 1,270.73 1,270.73 1,270.73 1,270.73 27.4K
11:19 1,270.06 1,270.06 1,270.06 1,270.06 16.2K
11:20 1,270.06 1,270.06 1,270.06 1,270.06 13.3K
11:21 1,269.58 1,269.58 1,269.58 1,269.58 63.9K
11:22 1,269.27 1,269.27 1,269.27 1,269.27 26.5K
11:23 1,268.95 1,268.95 1,268.95 1,268.95 25.2K
11:24 1,268.97 1,268.97 1,268.97 1,268.97 43.6K
11:25 1,268.59 1,268.59 1,268.59 1,268.59 29.8K
11:26 1,268.49 1,268.49 1,268.49 1,268.49 37.2K
11:27 1,268.26 1,268.26 1,268.26 1,268.26 84.1K
11:28 1,268.19 1,268.19 1,268.19 1,268.19 13.8K
11:29 1,267.77 1,267.77 1,267.77 1,267.77 48.3K
11:30 1,267.71 1,267.71 1,267.71 1,267.71 23.0K
11:31 1,267.53 1,267.53 1,267.53 1,267.53 12.1K
11:32 1,267.37 1,267.37 1,267.37 1,267.37 21.2K
11:33 1,267.07 1,267.07 1,267.07 1,267.07 24.5K
11:34 1,267.41 1,267.41 1,267.41 1,267.41 12.2K
11:35 1,267.94 1,267.94 1,267.94 1,267.94 24.2K
11:36 1,267.14 1,267.14 1,267.14 1,267.14 32.5K
11:37 1,266.38 1,266.38 1,266.38 1,266.38 47.7K
11:38 1,266.37 1,266.37 1,266.37 1,266.37 32.7K
11:39 1,266.38 1,266.38 1,266.38 1,266.38 19.9K
11:40 1,266.46 1,266.46 1,266.46 1,266.46 64.3K
11:41 1,266.34 1,266.34 1,266.34 1,266.34 17.9K
11:42 1,266.19 1,266.19 1,266.19 1,266.19 14.1K
11:43 1,266.11 1,266.11 1,266.11 1,266.11 22.6K
11:44 1,266.52 1,266.52 1,266.52 1,266.52 24.1K
11:45 1,266.60 1,266.60 1,266.60 1,266.60 19.0K
11:46 1,266.40 1,266.40 1,266.40 1,266.40 35.5K
11:47 1,266.28 1,266.28 1,266.28 1,266.28 12.2K
11:48 1,266.24 1,266.24 1,266.24 1,266.24 11.0K
11:49 1,266.14 1,266.14 1,266.14 1,266.14 15.2K
11:50 1,266.33 1,266.33 1,266.33 1,266.33 38.9K
11:51 1,266.45 1,266.45 1,266.45 1,266.45 19.9K
11:52 1,266.61 1,266.61 1,266.61 1,266.61 35.3K
11:53 1,266.37 1,266.37 1,266.37 1,266.37 12.0K
11:54 1,266.82 1,266.82 1,266.82 1,266.82 10.1K
11:55 1,266.89 1,266.89 1,266.89 1,266.89 14.9K
11:56 1,266.54 1,266.54 1,266.54 1,266.54 17.6K
11:57 1,266.62 1,266.62 1,266.62 1,266.62 8.3K
11:58 1,266.81 1,266.81 1,266.81 1,266.81 7.2K
11:59 1,266.52 1,266.52 1,266.52 1,266.52 10.3K
12:00 1,266.34 1,266.34 1,266.34 1,266.34 9.0K
12:01 1,266.04 1,266.04 1,266.04 1,266.04 15.4K
12:02 1,266.24 1,266.24 1,266.24 1,266.24 10.0K
12:03 1,266.63 1,266.63 1,266.63 1,266.63 14.8K
12:04 1,266.62 1,266.62 1,266.62 1,266.62 7.3K
12:05 1,266.74 1,266.74 1,266.74 1,266.74 25.7K
12:06 1,266.91 1,266.91 1,266.91 1,266.91 19.8K
12:07 1,267.33 1,267.33 1,267.33 1,267.33 12.1K
12:08 1,268.57 1,268.57 1,268.57 1,268.57 50.5K
12:09 1,269.06 1,269.06 1,269.06 1,269.06 50.7K
12:10 1,269.27 1,269.27 1,269.27 1,269.27 12.4K
12:11 1,269.62 1,269.62 1,269.62 1,269.62 13.4K
12:12 1,269.24 1,269.24 1,269.24 1,269.24 14.1K
12:13 1,269.33 1,269.33 1,269.33 1,269.33 16.8K
12:14 1,269.58 1,269.58 1,269.58 1,269.58 12.3K
12:15 1,269.78 1,269.78 1,269.78 1,269.78 12.4K
12:16 1,270.18 1,270.18 1,270.18 1,270.18 15.1K
12:17 1,270.07 1,270.07 1,270.07 1,270.07 13.9K
12:18 1,270.27 1,270.27 1,270.27 1,270.27 12.1K
12:19 1,270.60 1,270.60 1,270.60 1,270.60 16.4K
12:20 1,270.68 1,270.68 1,270.68 1,270.68 15.7K
12:21 1,270.65 1,270.65 1,270.65 1,270.65 16.3K
12:22 1,270.47 1,270.47 1,270.47 1,270.47 6.7K
12:23 1,270.63 1,270.63 1,270.63 1,270.63 30.5K
12:24 1,270.65 1,270.65 1,270.65 1,270.65 6.5K
12:25 1,270.69 1,270.69 1,270.69 1,270.69 19.8K
12:26 1,270.92 1,270.92 1,270.92 1,270.92 29.0K
12:27 1,271.10 1,271.10 1,271.10 1,271.10 10.4K
12:28 1,270.95 1,270.95 1,270.95 1,270.95 10.0K
12:29 1,270.92 1,270.92 1,270.92 1,270.92 8.3K
12:30 1,270.79 1,270.79 1,270.79 1,270.79 7.6K
12:31 1,271.04 1,271.04 1,271.04 1,271.04 14.5K
12:32 1,271.09 1,271.09 1,271.09 1,271.09 9.3K
12:33 1,271.15 1,271.15 1,271.15 1,271.15 13.7K
12:34 1,271.08 1,271.08 1,271.08 1,271.08 17.8K
12:35 1,271.01 1,271.01 1,271.01 1,271.01 14.6K
12:36 1,271.49 1,271.49 1,271.49 1,271.49 18.4K
12:37 1,271.83 1,271.83 1,271.83 1,271.83 25.4K
12:38 1,271.56 1,271.56 1,271.56 1,271.56 18.8K
12:39 1,271.27 1,271.27 1,271.27 1,271.27 13.8K
12:40 1,271.45 1,271.45 1,271.45 1,271.45 12.2K
12:41 1,270.90 1,270.90 1,270.90 1,270.90 16.7K
12:42 1,270.36 1,270.36 1,270.36 1,270.36 13.1K
12:43 1,269.80 1,269.80 1,269.80 1,269.80 7.7K
12:44 1,269.28 1,269.28 1,269.28 1,269.28 15.8K
12:45 1,269.34 1,269.34 1,269.34 1,269.34 19.3K
12:46 1,269.54 1,269.54 1,269.54 1,269.54 17.1K
12:47 1,269.28 1,269.28 1,269.28 1,269.28 15.8K
12:48 1,269.53 1,269.53 1,269.53 1,269.53 14.5K
12:49 1,269.07 1,269.07 1,269.07 1,269.07 15.2K
12:50 1,269.41 1,269.41 1,269.41 1,269.41 11.4K
12:51 1,269.09 1,269.09 1,269.09 1,269.09 14.6K
12:52 1,269.26 1,269.26 1,269.26 1,269.26 32.5K
12:53 1,269.57 1,269.57 1,269.57 1,269.57 12.5K
12:54 1,269.55 1,269.55 1,269.55 1,269.55 8.0K
12:55 1,269.06 1,269.06 1,269.06 1,269.06 16.4K
12:56 1,268.98 1,268.98 1,268.98 1,268.98 7.2K
12:57 1,268.98 1,268.98 1,268.98 1,268.98 8.4K
12:58 1,269.02 1,269.02 1,269.02 1,269.02 16.6K
12:59 1,268.99 1,268.99 1,268.99 1,268.99 14.2K
13:00 1,269.03 1,269.03 1,269.03 1,269.03 40.0K
13:01 1,269.53 1,269.53 1,269.53 1,269.53 15.2K
13:02 1,269.82 1,269.82 1,269.82 1,269.82 13.8K
13:03 1,270.11 1,270.11 1,270.11 1,270.11 31.0K
13:04 1,270.30 1,270.30 1,270.30 1,270.30 22.6K
13:05 1,270.21 1,270.21 1,270.21 1,270.21 11.7K
13:06 1,270.08 1,270.08 1,270.08 1,270.08 10.7K
13:07 1,270.15 1,270.15 1,270.15 1,270.15 8.1K
13:08 1,270.26 1,270.26 1,270.26 1,270.26 8.8K
13:09 1,270.46 1,270.46 1,270.46 1,270.46 20.2K
13:10 1,270.44 1,270.44 1,270.44 1,270.44 4.3K
13:11 1,270.62 1,270.62 1,270.62 1,270.62 8.9K
13:12 1,271.06 1,271.06 1,271.06 1,271.06 13.8K
13:13 1,270.99 1,270.99 1,270.99 1,270.99 19.2K
13:14 1,271.12 1,271.12 1,271.12 1,271.12 15.4K
13:15 1,271.54 1,271.54 1,271.54 1,271.54 17.5K
13:16 1,271.76 1,271.76 1,271.76 1,271.76 40.1K
13:17 1,272.17 1,272.17 1,272.17 1,272.17 30.5K
13:18 1,272.41 1,272.41 1,272.41 1,272.41 10.3K
13:19 1,272.63 1,272.63 1,272.63 1,272.63 32.6K
13:20 1,272.03 1,272.03 1,272.03 1,272.03 13.5K
13:21 1,272.25 1,272.25 1,272.25 1,272.25 11.3K
13:22 1,272.10 1,272.10 1,272.10 1,272.10 8.6K
13:23 1,272.09 1,272.09 1,272.09 1,272.09 7.4K
13:24 1,272.11 1,272.11 1,272.11 1,272.11 6.5K
13:25 1,272.10 1,272.10 1,272.10 1,272.10 6.9K
13:26 1,272.14 1,272.14 1,272.14 1,272.14 11.4K
13:27 1,271.97 1,271.97 1,271.97 1,271.97 239.9K
13:28 1,271.92 1,271.92 1,271.92 1,271.92 11.1K
13:29 1,272.09 1,272.09 1,272.09 1,272.09 22.7K
13:30 1,272.25 1,272.25 1,272.25 1,272.25 13.5K
13:31 1,272.31 1,272.31 1,272.31 1,272.31 14.4K
13:32 1,272.43 1,272.43 1,272.43 1,272.43 18.4K
13:33 1,272.14 1,272.14 1,272.14 1,272.14 12.7K
13:34 1,272.09 1,272.09 1,272.09 1,272.09 14.8K
13:35 1,272.03 1,272.03 1,272.03 1,272.03 9.8K
13:36 1,272.07 1,272.07 1,272.07 1,272.07 15.0K
13:37 1,271.85 1,271.85 1,271.85 1,271.85 51.3K
13:38 1,271.98 1,271.98 1,271.98 1,271.98 15.2K
13:39 1,271.96 1,271.96 1,271.96 1,271.96 9.2K
13:40 1,271.89 1,271.89 1,271.89 1,271.89 9.1K
13:41 1,271.87 1,271.87 1,271.87 1,271.87 10.2K
13:42 1,271.88 1,271.88 1,271.88 1,271.88 20.4K
13:43 1,272.17 1,272.17 1,272.17 1,272.17 18.4K
13:44 1,272.15 1,272.15 1,272.15 1,272.15 7.2K
13:45 1,272.20 1,272.20 1,272.20 1,272.20 21.1K
13:46 1,272.44 1,272.44 1,272.44 1,272.44 21.1K
13:47 1,272.55 1,272.55 1,272.55 1,272.55 11.6K
13:48 1,272.69 1,272.69 1,272.69 1,272.69 40.1K
13:49 1,272.49 1,272.49 1,272.49 1,272.49 15.9K
13:50 1,272.45 1,272.45 1,272.45 1,272.45 83.9K
13:51 1,272.53 1,272.53 1,272.53 1,272.53 62.0K
13:52 1,271.84 1,271.84 1,271.84 1,271.84 29.3K
13:53 1,272.02 1,272.02 1,272.02 1,272.02 23.8K
13:54 1,272.02 1,272.02 1,272.02 1,272.02 13.0K
13:55 1,272.07 1,272.07 1,272.07 1,272.07 32.8K
13:56 1,272.08 1,272.08 1,272.08 1,272.08 8.7K
13:57 1,272.06 1,272.06 1,272.06 1,272.06 26.0K
13:58 1,271.90 1,271.90 1,271.90 1,271.90 13.0K
13:59 1,272.10 1,272.10 1,272.10 1,272.10 22.2K
14:00 1,271.80 1,271.80 1,271.80 1,271.80 22.2K
14:01 1,272.01 1,272.01 1,272.01 1,272.01 334.3K
14:02 1,272.15 1,272.15 1,272.15 1,272.15 12.1K
14:03 1,271.35 1,271.35 1,271.35 1,271.35 19.0K
14:04 1,271.16 1,271.16 1,271.16 1,271.16 7.2K
14:05 1,271.34 1,271.34 1,271.34 1,271.34 11.5K
14:06 1,271.51 1,271.51 1,271.51 1,271.51 11.3K
14:07 1,271.81 1,271.81 1,271.81 1,271.81 6.4K
14:08 1,271.71 1,271.71 1,271.71 1,271.71 13.7K
14:09 1,272.00 1,272.00 1,272.00 1,272.00 23.2K
14:10 1,272.19 1,272.19 1,272.19 1,272.19 28.6K
14:11 1,272.43 1,272.43 1,272.43 1,272.43 13.7K
14:12 1,272.33 1,272.33 1,272.33 1,272.33 11.9K
14:13 1,272.25 1,272.25 1,272.25 1,272.25 9.7K
14:14 1,272.30 1,272.30 1,272.30 1,272.30 17.2K
14:15 1,272.23 1,272.23 1,272.23 1,272.23 5.8K
14:16 1,272.31 1,272.31 1,272.31 1,272.31 12.8K
14:17 1,272.68 1,272.68 1,272.68 1,272.68 4.5K
14:18 1,272.77 1,272.77 1,272.77 1,272.77 22.3K
14:19 1,272.97 1,272.97 1,272.97 1,272.97 31.0K
14:20 1,272.66 1,272.66 1,272.66 1,272.66 10.6K
14:21 1,272.81 1,272.81 1,272.81 1,272.81 12.1K
14:22 1,272.66 1,272.66 1,272.66 1,272.66 14.7K
14:23 1,273.09 1,273.09 1,273.09 1,273.09 28.6K
14:24 1,273.48 1,273.48 1,273.48 1,273.48 24.3K
14:25 1,273.49 1,273.49 1,273.49 1,273.49 13.0K
14:26 1,273.64 1,273.64 1,273.64 1,273.64 18.2K
14:27 1,273.49 1,273.49 1,273.49 1,273.49 12.5K
14:28 1,272.96 1,272.96 1,272.96 1,272.96 27.3K
14:29 1,273.38 1,273.38 1,273.38 1,273.38 34.4K
14:30 1,273.44 1,273.44 1,273.44 1,273.44 21.0K
14:31 1,273.65 1,273.65 1,273.65 1,273.65 12.7K
14:32 1,274.24 1,274.24 1,274.24 1,274.24 34.6K
14:33 1,273.70 1,273.70 1,273.70 1,273.70 42.0K
14:34 1,273.68 1,273.68 1,273.68 1,273.68 16.4K
14:35 1,273.59 1,273.59 1,273.59 1,273.59 18.1K
14:36 1,273.69 1,273.69 1,273.69 1,273.69 17.9K
14:37 1,273.29 1,273.29 1,273.29 1,273.29 14.7K
14:38 1,273.11 1,273.11 1,273.11 1,273.11 31.3K
14:39 1,273.04 1,273.04 1,273.04 1,273.04 11.9K
14:40 1,273.02 1,273.02 1,273.02 1,273.02 28.7K
14:41 1,272.98 1,272.98 1,272.98 1,272.98 57.0K
14:42 1,272.79 1,272.79 1,272.79 1,272.79 44.7K
14:43 1,273.04 1,273.04 1,273.04 1,273.04 12.2K
14:44 1,273.10 1,273.10 1,273.10 1,273.10 15.5K
14:45 1,273.28 1,273.28 1,273.28 1,273.28 16.0K
14:46 1,273.26 1,273.26 1,273.26 1,273.26 14.8K
14:47 1,273.33 1,273.33 1,273.33 1,273.33 26.3K
14:48 1,272.35 1,272.35 1,272.35 1,272.35 13.0K
14:49 1,272.75 1,272.75 1,272.75 1,272.75 11.4K
14:50 1,272.70 1,272.70 1,272.70 1,272.70 4.5K
14:51 1,272.49 1,272.49 1,272.49 1,272.49 13.3K
14:52 1,272.62 1,272.62 1,272.62 1,272.62 25.5K
14:53 1,272.73 1,272.73 1,272.73 1,272.73 10.9K
14:54 1,272.56 1,272.56 1,272.56 1,272.56 29.1K
14:55 1,272.62 1,272.62 1,272.62 1,272.62 22.6K
14:56 1,272.50 1,272.50 1,272.50 1,272.50 13.2K
14:57 1,272.27 1,272.27 1,272.27 1,272.27 237.3K
14:58 1,271.92 1,271.92 1,271.92 1,271.92 12.3K
14:59 1,271.26 1,271.26 1,271.26 1,271.26 16.3K
15:00 1,270.95 1,270.95 1,270.95 1,270.95 16.9K
15:01 1,271.54 1,271.54 1,271.54 1,271.54 18.4K
15:02 1,271.49 1,271.49 1,271.49 1,271.49 15.1K
15:03 1,271.14 1,271.14 1,271.14 1,271.14 18.8K
15:04 1,271.05 1,271.05 1,271.05 1,271.05 12.0K
15:05 1,271.01 1,271.01 1,271.01 1,271.01 7.2K
15:06 1,271.35 1,271.35 1,271.35 1,271.35 27.9K
15:07 1,271.64 1,271.64 1,271.64 1,271.64 14.9K
15:08 1,271.61 1,271.61 1,271.61 1,271.61 10.9K
15:09 1,271.93 1,271.93 1,271.93 1,271.93 27.6K
15:10 1,271.78 1,271.78 1,271.78 1,271.78 25.0K
15:11 1,271.81 1,271.81 1,271.81 1,271.81 26.2K
15:12 1,271.27 1,271.27 1,271.27 1,271.27 16.5K
15:13 1,270.80 1,270.80 1,270.80 1,270.80 9.7K
15:14 1,271.23 1,271.23 1,271.23 1,271.23 20.2K
15:15 1,270.84 1,270.84 1,270.84 1,270.84 20.4K
15:16 1,270.79 1,270.79 1,270.79 1,270.79 30.7K
15:17 1,270.87 1,270.87 1,270.87 1,270.87 26.3K
15:18 1,271.07 1,271.07 1,271.07 1,271.07 15.2K
15:19 1,270.79 1,270.79 1,270.79 1,270.79 36.2K
15:20 1,270.67 1,270.67 1,270.67 1,270.67 27.5K
15:21 1,270.34 1,270.34 1,270.34 1,270.34 8.7K
15:22 1,270.30 1,270.30 1,270.30 1,270.30 10.6K
15:23 1,270.51 1,270.51 1,270.51 1,270.51 27.9K
15:24 1,270.27 1,270.27 1,270.27 1,270.27 10.6K
15:25 1,269.99 1,269.99 1,269.99 1,269.99 16.1K
15:26 1,270.58 1,270.58 1,270.58 1,270.58 48.8K
15:27 1,271.23 1,271.23 1,271.23 1,271.23 14.7K
15:28 1,270.72 1,270.72 1,270.72 1,270.72 21.8K
15:29 1,270.79 1,270.79 1,270.79 1,270.79 17.2K
15:30 1,270.03 1,270.03 1,270.03 1,270.03 0.0K
15:31 1,268.66 1,268.66 1,268.66 1,268.66 0.0K
15:32 1,269.60 1,269.60 1,269.60 1,269.60 0.0K
15:33 1,270.90 1,270.90 1,270.90 1,270.90 0.0K
15:34 1,269.96 1,269.96 1,269.96 1,269.96 0.0K
15:35 1,268.85 1,268.85 1,268.85 1,268.85 0.0K
15:36 1,268.07 1,268.07 1,268.07 1,268.07 337.1K
15:37 1,269.02 1,269.02 1,269.02 1,269.02 9.8K
15:38 1,268.49 1,268.49 1,268.49 1,268.49 23.9K
15:39 1,269.09 1,269.09 1,269.09 1,269.09 7.4K
15:40 1,268.24 1,268.24 1,268.24 1,268.24 15.9K
15:41 1,268.15 1,268.15 1,268.15 1,268.15 48.3K
15:42 1,268.66 1,268.66 1,268.66 1,268.66 49.7K
15:43 1,268.97 1,268.97 1,268.97 1,268.97 20.5K
15:44 1,268.54 1,268.54 1,268.54 1,268.54 28.8K
15:45 1,268.71 1,268.71 1,268.71 1,268.71 30.3K
15:46 1,268.83 1,268.83 1,268.83 1,268.83 72.3K
15:47 1,268.69 1,268.69 1,268.69 1,268.69 23.9K
15:48 1,269.16 1,269.16 1,269.16 1,269.16 124.8K
15:49 1,268.98 1,268.98 1,268.98 1,268.98 21.5K
15:50 1,268.58 1,268.58 1,268.58 1,268.58 15.8K
15:51 1,268.15 1,268.15 1,268.15 1,268.15 32.6K
15:52 1,268.27 1,268.27 1,268.27 1,268.27 23.1K
15:53 1,268.50 1,268.50 1,268.50 1,268.50 15.2K
15:54 1,268.77 1,268.77 1,268.77 1,268.77 22.5K
15:55 1,269.46 1,269.46 1,269.46 1,269.46 23.9K
15:56 1,270.63 1,270.63 1,270.63 1,270.63 15.0K
15:57 1,271.13 1,271.13 1,271.13 1,271.13 30.3K
15:58 1,271.51 1,271.51 1,271.51 1,271.51 11.4K
15:59 1,271.50 1,271.50 1,271.50 1,271.50 21.4K
16:00 1,271.26 1,271.26 1,271.26 1,271.26 24.8K
16:01 1,270.37 1,270.37 1,270.37 1,270.37 70.4K
16:02 1,270.61 1,270.61 1,270.61 1,270.61 23.9K
16:03 1,271.72 1,271.72 1,271.72 1,271.72 25.3K
16:04 1,272.06 1,272.06 1,272.06 1,272.06 57.7K
16:05 1,271.99 1,271.99 1,271.99 1,271.99 18.5K
16:06 1,272.56 1,272.56 1,272.56 1,272.56 23.6K
16:07 1,273.15 1,273.15 1,273.15 1,273.15 38.8K
16:08 1,273.07 1,273.07 1,273.07 1,273.07 30.2K
16:09 1,273.32 1,273.32 1,273.32 1,273.32 33.5K
16:10 1,273.11 1,273.11 1,273.11 1,273.11 39.0K
16:11 1,272.97 1,272.97 1,272.97 1,272.97 87.0K
16:12 1,272.82 1,272.82 1,272.82 1,272.82 22.7K
16:13 1,272.49 1,272.49 1,272.49 1,272.49 34.8K
16:14 1,272.77 1,272.77 1,272.77 1,272.77 55.1K
16:15 1,272.59 1,272.59 1,272.59 1,272.59 23.9K
16:16 1,273.10 1,273.10 1,273.10 1,273.10 23.4K
16:17 1,273.35 1,273.35 1,273.35 1,273.35 33.3K
16:18 1,273.23 1,273.23 1,273.23 1,273.23 21.4K
16:19 1,273.59 1,273.59 1,273.59 1,273.59 34.6K
16:20 1,273.84 1,273.84 1,273.84 1,273.84 20.1K
16:21 1,273.74 1,273.74 1,273.74 1,273.74 71.4K
16:22 1,273.65 1,273.65 1,273.65 1,273.65 56.8K
16:23 1,274.16 1,274.16 1,274.16 1,274.16 57.4K
16:24 1,274.01 1,274.01 1,274.01 1,274.01 18.3K
16:25 1,273.25 1,273.25 1,273.25 1,273.25 32.3K
16:26 1,272.95 1,272.95 1,272.95 1,272.95 19.5K
16:27 1,272.78 1,272.78 1,272.78 1,272.78 30.5K
16:28 1,272.93 1,272.93 1,272.93 1,272.93 19.2K
16:29 1,273.19 1,273.19 1,273.19 1,273.19 23.0K
16:30 1,273.33 1,273.33 1,273.33 1,273.33 29.0K
16:31 1,273.33 1,273.33 1,273.33 1,273.33 94.5K
16:32 1,273.47 1,273.47 1,273.47 1,273.47 26.7K
16:33 1,273.72 1,273.72 1,273.72 1,273.72 58.0K
16:34 1,273.29 1,273.29 1,273.29 1,273.29 37.7K
16:35 1,273.07 1,273.07 1,273.07 1,273.07 41.1K
16:36 1,273.86 1,273.86 1,273.86 1,273.86 21.4K
16:37 1,273.74 1,273.74 1,273.74 1,273.74 49.7K
16:38 1,273.57 1,273.57 1,273.57 1,273.57 27.8K
16:39 1,273.19 1,273.19 1,273.19 1,273.19 35.5K
16:40 1,273.02 1,273.02 1,273.02 1,273.02 24.9K
16:41 1,272.74 1,272.74 1,272.74 1,272.74 204.7K
16:42 1,272.97 1,272.97 1,272.97 1,272.97 38.1K
16:43 1,272.78 1,272.78 1,272.78 1,272.78 16.8K
16:44 1,272.80 1,272.80 1,272.80 1,272.80 40.9K
16:45 1,272.63 1,272.63 1,272.63 1,272.63 47.2K
16:46 1,272.63 1,272.63 1,272.63 1,272.63 51.9K
16:47 1,272.51 1,272.51 1,272.51 1,272.51 113.3K
16:48 1,273.50 1,273.50 1,273.50 1,273.50 36.4K
16:49 1,273.85 1,273.85 1,273.85 1,273.85 32.4K
16:50 1,273.92 1,273.92 1,273.92 1,273.92 88.8K
16:51 1,273.78 1,273.78 1,273.78 1,273.78 43.1K
16:52 1,273.87 1,273.87 1,273.87 1,273.87 54.2K
16:53 1,274.30 1,274.30 1,274.30 1,274.30 71.4K
16:54 1,274.18 1,274.18 1,274.18 1,274.18 58.9K
16:55 1,274.24 1,274.24 1,274.24 1,274.24 88.2K
16:59 1,272.84 1,272.84 1,272.84 1,272.84 6,402.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし