OMX Copenhagen Benchmark (OMXCBGI)

OMXCBGI
🏛️ デンマーク →
2,784.67
最終更新: 2025-10-07
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 2,955.83 2,955.83 2,955.83 2,955.83 0.0K
09:01 2,962.92 2,962.92 2,962.92 2,962.92 0.0K
09:02 2,965.92 2,965.92 2,965.92 2,965.92 0.0K
09:03 2,968.17 2,968.17 2,968.17 2,968.17 0.0K
09:04 2,970.24 2,970.24 2,970.24 2,970.24 0.0K
09:05 2,968.42 2,968.42 2,968.42 2,968.42 0.0K
09:06 2,970.73 2,970.73 2,970.73 2,970.73 0.0K
09:07 2,975.70 2,975.70 2,975.70 2,975.70 0.0K
09:08 2,980.15 2,980.15 2,980.15 2,980.15 0.0K
09:09 2,979.11 2,979.11 2,979.11 2,979.11 0.0K
09:10 2,980.85 2,980.85 2,980.85 2,980.85 0.0K
09:11 2,978.63 2,978.63 2,978.63 2,978.63 0.0K
09:12 2,983.23 2,983.23 2,983.23 2,983.23 0.0K
09:13 2,983.36 2,983.36 2,983.36 2,983.36 0.0K
09:14 2,983.37 2,983.37 2,983.37 2,983.37 0.0K
09:15 2,983.56 2,983.56 2,983.56 2,983.56 0.0K
09:16 2,979.07 2,979.07 2,979.07 2,979.07 0.0K
09:17 2,981.88 2,981.88 2,981.88 2,981.88 0.0K
09:18 2,978.71 2,978.71 2,978.71 2,978.71 0.0K
09:19 2,984.73 2,984.73 2,984.73 2,984.73 0.0K
09:20 2,983.80 2,983.80 2,983.80 2,983.80 0.0K
09:21 2,983.09 2,983.09 2,983.09 2,983.09 0.0K
09:22 2,984.38 2,984.38 2,984.38 2,984.38 0.0K
09:23 2,984.25 2,984.25 2,984.25 2,984.25 0.0K
09:24 2,986.62 2,986.62 2,986.62 2,986.62 0.0K
09:25 2,987.54 2,987.54 2,987.54 2,987.54 0.0K
09:26 2,993.51 2,993.51 2,993.51 2,993.51 0.0K
09:27 2,993.97 2,993.97 2,993.97 2,993.97 0.0K
09:28 2,993.90 2,993.90 2,993.90 2,993.90 0.0K
09:29 2,994.76 2,994.76 2,994.76 2,994.76 0.0K
09:30 2,997.00 2,997.00 2,997.00 2,997.00 0.0K
09:31 2,994.53 2,994.53 2,994.53 2,994.53 0.0K
09:32 2,992.33 2,992.33 2,992.33 2,992.33 0.0K
09:33 2,991.73 2,991.73 2,991.73 2,991.73 0.0K
09:34 2,992.96 2,992.96 2,992.96 2,992.96 0.0K
09:35 2,992.25 2,992.25 2,992.25 2,992.25 0.0K
09:36 2,991.97 2,991.97 2,991.97 2,991.97 0.0K
09:37 2,989.97 2,989.97 2,989.97 2,989.97 0.0K
09:38 2,990.95 2,990.95 2,990.95 2,990.95 0.0K
09:39 2,989.73 2,989.73 2,989.73 2,989.73 0.0K
09:40 2,988.42 2,988.42 2,988.42 2,988.42 0.0K
09:41 2,986.37 2,986.37 2,986.37 2,986.37 0.0K
09:42 2,988.27 2,988.27 2,988.27 2,988.27 0.0K
09:43 2,986.44 2,986.44 2,986.44 2,986.44 0.0K
09:44 2,985.76 2,985.76 2,985.76 2,985.76 0.0K
09:45 2,986.02 2,986.02 2,986.02 2,986.02 0.0K
09:46 2,985.86 2,985.86 2,985.86 2,985.86 0.0K
09:47 2,986.17 2,986.17 2,986.17 2,986.17 0.0K
09:48 2,986.64 2,986.64 2,986.64 2,986.64 0.0K
09:49 2,987.69 2,987.69 2,987.69 2,987.69 0.0K
09:50 2,987.22 2,987.22 2,987.22 2,987.22 0.0K
09:51 2,985.54 2,985.54 2,985.54 2,985.54 0.0K
09:52 2,987.69 2,987.69 2,987.69 2,987.69 0.0K
09:53 2,987.56 2,987.56 2,987.56 2,987.56 0.0K
09:54 2,987.12 2,987.12 2,987.12 2,987.12 0.0K
09:55 2,988.41 2,988.41 2,988.41 2,988.41 0.0K
09:56 2,989.44 2,989.44 2,989.44 2,989.44 0.0K
09:57 2,989.69 2,989.69 2,989.69 2,989.69 0.0K
09:58 2,990.52 2,990.52 2,990.52 2,990.52 0.0K
09:59 2,993.34 2,993.34 2,993.34 2,993.34 0.0K
10:00 2,992.99 2,992.99 2,992.99 2,992.99 0.0K
10:01 2,995.01 2,995.01 2,995.01 2,995.01 0.0K
10:02 2,996.07 2,996.07 2,996.07 2,996.07 0.0K
10:03 2,994.78 2,994.78 2,994.78 2,994.78 0.0K
10:04 2,994.74 2,994.74 2,994.74 2,994.74 0.0K
10:05 2,995.93 2,995.93 2,995.93 2,995.93 0.0K
10:06 2,996.92 2,996.92 2,996.92 2,996.92 0.0K
10:07 2,997.27 2,997.27 2,997.27 2,997.27 0.0K
10:08 2,999.70 2,999.70 2,999.70 2,999.70 0.0K
10:09 3,000.56 3,000.56 3,000.56 3,000.56 0.0K
10:10 3,003.62 3,003.62 3,003.62 3,003.62 0.0K
10:11 3,004.61 3,004.61 3,004.61 3,004.61 0.0K
10:12 3,005.25 3,005.25 3,005.25 3,005.25 0.0K
10:13 3,005.62 3,005.62 3,005.62 3,005.62 0.0K
10:14 3,003.77 3,003.77 3,003.77 3,003.77 0.0K
10:15 3,003.82 3,003.82 3,003.82 3,003.82 0.0K
10:16 3,002.85 3,002.85 3,002.85 3,002.85 0.0K
10:17 3,003.45 3,003.45 3,003.45 3,003.45 0.0K
10:18 3,001.52 3,001.52 3,001.52 3,001.52 0.0K
10:19 2,999.80 2,999.80 2,999.80 2,999.80 0.0K
10:20 3,000.18 3,000.18 3,000.18 3,000.18 0.0K
10:21 2,998.48 2,998.48 2,998.48 2,998.48 0.0K
10:22 2,997.49 2,997.49 2,997.49 2,997.49 0.0K
10:23 3,000.06 3,000.06 3,000.06 3,000.06 0.0K
10:24 2,997.63 2,997.63 2,997.63 2,997.63 0.0K
10:25 2,998.05 2,998.05 2,998.05 2,998.05 0.0K
10:26 2,996.74 2,996.74 2,996.74 2,996.74 0.0K
10:27 2,996.14 2,996.14 2,996.14 2,996.14 0.0K
10:28 2,996.63 2,996.63 2,996.63 2,996.63 0.0K
10:29 2,995.74 2,995.74 2,995.74 2,995.74 0.0K
10:30 2,996.76 2,996.76 2,996.76 2,996.76 0.0K
10:31 2,997.83 2,997.83 2,997.83 2,997.83 0.0K
10:32 2,997.72 2,997.72 2,997.72 2,997.72 0.0K
10:33 2,997.59 2,997.59 2,997.59 2,997.59 0.0K
10:34 2,997.18 2,997.18 2,997.18 2,997.18 0.0K
10:35 2,996.84 2,996.84 2,996.84 2,996.84 0.0K
10:36 2,996.90 2,996.90 2,996.90 2,996.90 0.0K
10:37 2,995.82 2,995.82 2,995.82 2,995.82 0.0K
10:38 2,997.26 2,997.26 2,997.26 2,997.26 0.0K
10:39 2,996.83 2,996.83 2,996.83 2,996.83 0.0K
10:40 2,995.93 2,995.93 2,995.93 2,995.93 0.0K
10:41 2,996.30 2,996.30 2,996.30 2,996.30 0.0K
10:42 2,996.70 2,996.70 2,996.70 2,996.70 0.0K
10:43 2,997.90 2,997.90 2,997.90 2,997.90 0.0K
10:44 2,998.01 2,998.01 2,998.01 2,998.01 0.0K
10:45 2,998.56 2,998.56 2,998.56 2,998.56 0.0K
10:46 2,998.81 2,998.81 2,998.81 2,998.81 0.0K
10:47 2,999.37 2,999.37 2,999.37 2,999.37 0.0K
10:48 2,999.82 2,999.82 2,999.82 2,999.82 0.0K
10:49 2,999.93 2,999.93 2,999.93 2,999.93 0.0K
10:50 3,000.41 3,000.41 3,000.41 3,000.41 0.0K
10:51 3,000.61 3,000.61 3,000.61 3,000.61 0.0K
10:52 3,001.19 3,001.19 3,001.19 3,001.19 0.0K
10:53 3,001.08 3,001.08 3,001.08 3,001.08 0.0K
10:54 3,000.88 3,000.88 3,000.88 3,000.88 0.0K
10:55 3,000.59 3,000.59 3,000.59 3,000.59 0.0K
10:56 3,000.65 3,000.65 3,000.65 3,000.65 0.0K
10:57 3,000.93 3,000.93 3,000.93 3,000.93 0.0K
10:58 3,000.27 3,000.27 3,000.27 3,000.27 0.0K
10:59 3,000.14 3,000.14 3,000.14 3,000.14 0.0K
11:00 3,001.35 3,001.35 3,001.35 3,001.35 0.0K
11:01 3,001.93 3,001.93 3,001.93 3,001.93 0.0K
11:02 3,003.04 3,003.04 3,003.04 3,003.04 0.0K
11:03 3,003.55 3,003.55 3,003.55 3,003.55 0.0K
11:04 3,003.19 3,003.19 3,003.19 3,003.19 0.0K
11:05 3,002.98 3,002.98 3,002.98 3,002.98 0.0K
11:06 3,002.97 3,002.97 3,002.97 3,002.97 0.0K
11:07 3,003.04 3,003.04 3,003.04 3,003.04 0.0K
11:08 3,002.73 3,002.73 3,002.73 3,002.73 0.0K
11:09 3,002.80 3,002.80 3,002.80 3,002.80 0.0K
11:10 3,002.91 3,002.91 3,002.91 3,002.91 0.0K
11:11 3,003.73 3,003.73 3,003.73 3,003.73 0.0K
11:12 3,002.39 3,002.39 3,002.39 3,002.39 0.0K
11:13 3,002.11 3,002.11 3,002.11 3,002.11 0.0K
11:14 3,001.35 3,001.35 3,001.35 3,001.35 0.0K
11:15 3,000.97 3,000.97 3,000.97 3,000.97 0.0K
11:16 3,001.23 3,001.23 3,001.23 3,001.23 0.0K
11:17 3,001.23 3,001.23 3,001.23 3,001.23 0.0K
11:18 3,001.23 3,001.23 3,001.23 3,001.23 0.0K
11:19 3,001.42 3,001.42 3,001.42 3,001.42 0.0K
11:20 3,000.60 3,000.60 3,000.60 3,000.60 0.0K
11:21 3,001.07 3,001.07 3,001.07 3,001.07 0.0K
11:22 3,000.48 3,000.48 3,000.48 3,000.48 0.0K
11:23 2,999.72 2,999.72 2,999.72 2,999.72 0.0K
11:24 3,000.72 3,000.72 3,000.72 3,000.72 0.0K
11:25 3,000.91 3,000.91 3,000.91 3,000.91 0.0K
11:26 3,000.84 3,000.84 3,000.84 3,000.84 0.0K
11:27 3,001.91 3,001.91 3,001.91 3,001.91 0.0K
11:28 3,001.21 3,001.21 3,001.21 3,001.21 0.0K
11:29 3,001.01 3,001.01 3,001.01 3,001.01 0.0K
11:30 3,000.12 3,000.12 3,000.12 3,000.12 0.0K
11:31 3,001.59 3,001.59 3,001.59 3,001.59 0.0K
11:32 3,001.52 3,001.52 3,001.52 3,001.52 0.0K
11:33 3,002.32 3,002.32 3,002.32 3,002.32 0.0K
11:34 3,002.15 3,002.15 3,002.15 3,002.15 0.0K
11:35 3,001.86 3,001.86 3,001.86 3,001.86 0.0K
11:36 3,002.55 3,002.55 3,002.55 3,002.55 0.0K
11:37 3,000.74 3,000.74 3,000.74 3,000.74 0.0K
11:38 2,999.07 2,999.07 2,999.07 2,999.07 0.0K
11:39 2,998.44 2,998.44 2,998.44 2,998.44 0.0K
11:40 2,996.79 2,996.79 2,996.79 2,996.79 0.0K
11:41 2,997.19 2,997.19 2,997.19 2,997.19 0.0K
11:42 2,998.69 2,998.69 2,998.69 2,998.69 0.0K
11:43 2,998.72 2,998.72 2,998.72 2,998.72 0.0K
11:44 2,999.32 2,999.32 2,999.32 2,999.32 0.0K
11:45 3,001.54 3,001.54 3,001.54 3,001.54 0.0K
11:46 3,001.45 3,001.45 3,001.45 3,001.45 0.0K
11:47 3,000.88 3,000.88 3,000.88 3,000.88 0.0K
11:48 2,998.93 2,998.93 2,998.93 2,998.93 0.0K
11:49 2,999.10 2,999.10 2,999.10 2,999.10 0.0K
11:50 2,998.56 2,998.56 2,998.56 2,998.56 0.0K
11:51 2,998.97 2,998.97 2,998.97 2,998.97 0.0K
11:52 2,998.69 2,998.69 2,998.69 2,998.69 0.0K
11:53 2,998.13 2,998.13 2,998.13 2,998.13 0.0K
11:54 2,999.55 2,999.55 2,999.55 2,999.55 0.0K
11:55 3,000.46 3,000.46 3,000.46 3,000.46 0.0K
11:56 3,002.00 3,002.00 3,002.00 3,002.00 0.0K
11:57 3,001.12 3,001.12 3,001.12 3,001.12 0.0K
11:58 3,001.19 3,001.19 3,001.19 3,001.19 0.0K
11:59 2,999.75 2,999.75 2,999.75 2,999.75 0.0K
12:00 3,001.67 3,001.67 3,001.67 3,001.67 0.0K
12:01 3,002.79 3,002.79 3,002.79 3,002.79 0.0K
12:02 3,002.92 3,002.92 3,002.92 3,002.92 0.0K
12:03 3,002.96 3,002.96 3,002.96 3,002.96 0.0K
12:04 3,001.47 3,001.47 3,001.47 3,001.47 0.0K
12:05 3,001.49 3,001.49 3,001.49 3,001.49 0.0K
12:06 3,002.12 3,002.12 3,002.12 3,002.12 0.0K
12:07 3,001.67 3,001.67 3,001.67 3,001.67 0.0K
12:08 3,002.65 3,002.65 3,002.65 3,002.65 0.0K
12:09 3,002.95 3,002.95 3,002.95 3,002.95 0.0K
12:10 3,003.25 3,003.25 3,003.25 3,003.25 0.0K
12:11 3,003.88 3,003.88 3,003.88 3,003.88 0.0K
12:12 3,002.59 3,002.59 3,002.59 3,002.59 0.0K
12:13 3,002.46 3,002.46 3,002.46 3,002.46 0.0K
12:14 3,002.90 3,002.90 3,002.90 3,002.90 0.0K
12:15 3,002.41 3,002.41 3,002.41 3,002.41 0.0K
12:16 3,002.15 3,002.15 3,002.15 3,002.15 0.0K
12:17 3,002.84 3,002.84 3,002.84 3,002.84 0.0K
12:18 3,003.07 3,003.07 3,003.07 3,003.07 0.0K
12:19 3,003.28 3,003.28 3,003.28 3,003.28 0.0K
12:20 3,002.21 3,002.21 3,002.21 3,002.21 0.0K
12:21 3,002.24 3,002.24 3,002.24 3,002.24 0.0K
12:22 3,002.68 3,002.68 3,002.68 3,002.68 0.0K
12:23 3,003.29 3,003.29 3,003.29 3,003.29 0.0K
12:24 3,004.19 3,004.19 3,004.19 3,004.19 0.0K
12:25 3,004.25 3,004.25 3,004.25 3,004.25 0.0K
12:26 3,004.04 3,004.04 3,004.04 3,004.04 0.0K
12:27 3,004.13 3,004.13 3,004.13 3,004.13 0.0K
12:28 3,004.70 3,004.70 3,004.70 3,004.70 0.0K
12:29 3,003.41 3,003.41 3,003.41 3,003.41 0.0K
12:30 3,003.80 3,003.80 3,003.80 3,003.80 0.0K
12:31 3,003.69 3,003.69 3,003.69 3,003.69 0.0K
12:32 3,004.50 3,004.50 3,004.50 3,004.50 0.0K
12:33 3,005.62 3,005.62 3,005.62 3,005.62 0.0K
12:34 3,005.18 3,005.18 3,005.18 3,005.18 0.0K
12:35 3,004.37 3,004.37 3,004.37 3,004.37 0.0K
12:36 3,004.64 3,004.64 3,004.64 3,004.64 0.0K
12:37 3,003.27 3,003.27 3,003.27 3,003.27 0.0K
12:38 3,004.25 3,004.25 3,004.25 3,004.25 0.0K
12:39 3,004.26 3,004.26 3,004.26 3,004.26 0.0K
12:40 3,004.23 3,004.23 3,004.23 3,004.23 0.0K
12:41 3,003.90 3,003.90 3,003.90 3,003.90 0.0K
12:42 3,004.38 3,004.38 3,004.38 3,004.38 0.0K
12:43 3,003.06 3,003.06 3,003.06 3,003.06 0.0K
12:44 3,001.26 3,001.26 3,001.26 3,001.26 0.0K
12:45 3,001.60 3,001.60 3,001.60 3,001.60 0.0K
12:46 3,001.76 3,001.76 3,001.76 3,001.76 0.0K
12:47 3,001.60 3,001.60 3,001.60 3,001.60 0.0K
12:48 3,001.45 3,001.45 3,001.45 3,001.45 0.0K
12:49 3,001.05 3,001.05 3,001.05 3,001.05 0.0K
12:50 3,000.44 3,000.44 3,000.44 3,000.44 0.0K
12:51 2,999.77 2,999.77 2,999.77 2,999.77 0.0K
12:52 2,998.35 2,998.35 2,998.35 2,998.35 0.0K
12:53 2,998.25 2,998.25 2,998.25 2,998.25 0.0K
12:54 2,998.16 2,998.16 2,998.16 2,998.16 0.0K
12:55 2,998.69 2,998.69 2,998.69 2,998.69 0.0K
12:56 2,998.58 2,998.58 2,998.58 2,998.58 0.0K
12:57 2,998.80 2,998.80 2,998.80 2,998.80 0.0K
12:58 2,997.93 2,997.93 2,997.93 2,997.93 0.0K
12:59 2,998.87 2,998.87 2,998.87 2,998.87 0.0K
13:00 2,998.73 2,998.73 2,998.73 2,998.73 0.0K
13:01 2,997.74 2,997.74 2,997.74 2,997.74 0.0K
13:02 2,997.14 2,997.14 2,997.14 2,997.14 0.0K
13:03 2,997.25 2,997.25 2,997.25 2,997.25 0.0K
13:04 2,997.95 2,997.95 2,997.95 2,997.95 0.0K
13:05 2,997.78 2,997.78 2,997.78 2,997.78 0.0K
13:06 2,998.04 2,998.04 2,998.04 2,998.04 0.0K
13:07 2,998.05 2,998.05 2,998.05 2,998.05 0.0K
13:08 2,996.64 2,996.64 2,996.64 2,996.64 0.0K
13:09 2,996.97 2,996.97 2,996.97 2,996.97 0.0K
13:10 2,997.95 2,997.95 2,997.95 2,997.95 0.0K
13:11 2,998.47 2,998.47 2,998.47 2,998.47 0.0K
13:12 2,998.31 2,998.31 2,998.31 2,998.31 0.0K
13:13 2,998.92 2,998.92 2,998.92 2,998.92 0.0K
13:14 2,998.67 2,998.67 2,998.67 2,998.67 0.0K
13:15 2,998.46 2,998.46 2,998.46 2,998.46 0.0K
13:16 2,998.09 2,998.09 2,998.09 2,998.09 0.0K
13:17 2,998.71 2,998.71 2,998.71 2,998.71 0.0K
13:18 2,998.58 2,998.58 2,998.58 2,998.58 0.0K
13:19 2,999.24 2,999.24 2,999.24 2,999.24 0.0K
13:20 2,998.71 2,998.71 2,998.71 2,998.71 0.0K
13:21 2,998.74 2,998.74 2,998.74 2,998.74 0.0K
13:22 2,997.99 2,997.99 2,997.99 2,997.99 0.0K
13:23 2,997.69 2,997.69 2,997.69 2,997.69 0.0K
13:24 2,998.81 2,998.81 2,998.81 2,998.81 0.0K
13:25 2,999.18 2,999.18 2,999.18 2,999.18 0.0K
13:26 3,000.18 3,000.18 3,000.18 3,000.18 0.0K
13:27 2,999.93 2,999.93 2,999.93 2,999.93 0.0K
13:28 2,999.36 2,999.36 2,999.36 2,999.36 0.0K
13:29 2,998.84 2,998.84 2,998.84 2,998.84 0.0K
13:30 2,999.14 2,999.14 2,999.14 2,999.14 0.0K
13:31 3,000.16 3,000.16 3,000.16 3,000.16 0.0K
13:32 3,000.13 3,000.13 3,000.13 3,000.13 0.0K
13:33 3,000.98 3,000.98 3,000.98 3,000.98 0.0K
13:34 3,001.36 3,001.36 3,001.36 3,001.36 0.0K
13:35 3,000.97 3,000.97 3,000.97 3,000.97 0.0K
13:36 3,000.90 3,000.90 3,000.90 3,000.90 0.0K
13:37 3,001.85 3,001.85 3,001.85 3,001.85 0.0K
13:38 3,002.16 3,002.16 3,002.16 3,002.16 0.0K
13:39 2,999.86 2,999.86 2,999.86 2,999.86 0.0K
13:40 2,999.56 2,999.56 2,999.56 2,999.56 0.0K
13:41 2,999.99 2,999.99 2,999.99 2,999.99 0.0K
13:42 2,999.85 2,999.85 2,999.85 2,999.85 0.0K
13:43 3,000.74 3,000.74 3,000.74 3,000.74 0.0K
13:44 3,000.75 3,000.75 3,000.75 3,000.75 0.0K
13:45 3,001.99 3,001.99 3,001.99 3,001.99 0.0K
13:46 3,001.49 3,001.49 3,001.49 3,001.49 0.0K
13:47 3,001.65 3,001.65 3,001.65 3,001.65 0.0K
13:48 3,002.02 3,002.02 3,002.02 3,002.02 0.0K
13:49 3,002.04 3,002.04 3,002.04 3,002.04 0.0K
13:50 3,001.91 3,001.91 3,001.91 3,001.91 0.0K
13:51 3,001.57 3,001.57 3,001.57 3,001.57 0.0K
13:52 3,001.49 3,001.49 3,001.49 3,001.49 0.0K
13:53 3,001.19 3,001.19 3,001.19 3,001.19 0.0K
13:54 3,001.34 3,001.34 3,001.34 3,001.34 0.0K
13:55 3,002.32 3,002.32 3,002.32 3,002.32 0.0K
13:56 3,003.79 3,003.79 3,003.79 3,003.79 0.0K
13:57 3,004.11 3,004.11 3,004.11 3,004.11 0.0K
13:58 3,003.65 3,003.65 3,003.65 3,003.65 0.0K
13:59 3,002.83 3,002.83 3,002.83 3,002.83 0.0K
14:00 3,002.84 3,002.84 3,002.84 3,002.84 0.0K
14:01 3,002.00 3,002.00 3,002.00 3,002.00 0.0K
14:02 3,001.69 3,001.69 3,001.69 3,001.69 0.0K
14:03 3,002.62 3,002.62 3,002.62 3,002.62 0.0K
14:04 3,001.69 3,001.69 3,001.69 3,001.69 0.0K
14:05 3,002.51 3,002.51 3,002.51 3,002.51 0.0K
14:06 3,003.24 3,003.24 3,003.24 3,003.24 0.0K
14:07 3,003.28 3,003.28 3,003.28 3,003.28 0.0K
14:08 3,003.60 3,003.60 3,003.60 3,003.60 0.0K
14:09 3,003.63 3,003.63 3,003.63 3,003.63 0.0K
14:10 3,003.10 3,003.10 3,003.10 3,003.10 0.0K
14:11 3,002.90 3,002.90 3,002.90 3,002.90 0.0K
14:12 3,001.95 3,001.95 3,001.95 3,001.95 0.0K
14:13 3,002.39 3,002.39 3,002.39 3,002.39 0.0K
14:14 3,003.00 3,003.00 3,003.00 3,003.00 0.0K
14:15 3,003.55 3,003.55 3,003.55 3,003.55 0.0K
14:16 3,002.98 3,002.98 3,002.98 3,002.98 0.0K
14:17 3,002.96 3,002.96 3,002.96 3,002.96 0.0K
14:18 3,002.85 3,002.85 3,002.85 3,002.85 0.0K
14:19 3,002.07 3,002.07 3,002.07 3,002.07 0.0K
14:20 3,003.71 3,003.71 3,003.71 3,003.71 0.0K
14:21 3,004.45 3,004.45 3,004.45 3,004.45 0.0K
14:22 3,003.69 3,003.69 3,003.69 3,003.69 0.0K
14:23 3,004.34 3,004.34 3,004.34 3,004.34 0.0K
14:24 3,004.61 3,004.61 3,004.61 3,004.61 0.0K
14:25 3,005.19 3,005.19 3,005.19 3,005.19 0.0K
14:26 3,005.23 3,005.23 3,005.23 3,005.23 0.0K
14:27 3,005.38 3,005.38 3,005.38 3,005.38 0.0K
14:28 3,005.41 3,005.41 3,005.41 3,005.41 0.0K
14:29 3,005.03 3,005.03 3,005.03 3,005.03 0.0K
14:30 3,006.58 3,006.58 3,006.58 3,006.58 0.0K
14:31 3,004.25 3,004.25 3,004.25 3,004.25 0.0K
14:32 3,003.85 3,003.85 3,003.85 3,003.85 0.0K
14:33 3,003.07 3,003.07 3,003.07 3,003.07 0.0K
14:34 3,002.73 3,002.73 3,002.73 3,002.73 0.0K
14:35 3,003.65 3,003.65 3,003.65 3,003.65 0.0K
14:36 3,003.00 3,003.00 3,003.00 3,003.00 0.0K
14:37 3,002.44 3,002.44 3,002.44 3,002.44 0.0K
14:38 3,002.59 3,002.59 3,002.59 3,002.59 0.0K
14:39 3,001.84 3,001.84 3,001.84 3,001.84 0.0K
14:40 3,002.62 3,002.62 3,002.62 3,002.62 0.0K
14:41 3,001.31 3,001.31 3,001.31 3,001.31 0.0K
14:42 3,002.58 3,002.58 3,002.58 3,002.58 0.0K
14:43 3,003.71 3,003.71 3,003.71 3,003.71 0.0K
14:44 3,001.81 3,001.81 3,001.81 3,001.81 0.0K
14:45 3,002.53 3,002.53 3,002.53 3,002.53 0.0K
14:46 3,000.74 3,000.74 3,000.74 3,000.74 0.0K
14:47 2,999.96 2,999.96 2,999.96 2,999.96 0.0K
14:48 3,000.01 3,000.01 3,000.01 3,000.01 0.0K
14:49 3,001.00 3,001.00 3,001.00 3,001.00 0.0K
14:50 2,999.13 2,999.13 2,999.13 2,999.13 0.0K
14:51 2,998.56 2,998.56 2,998.56 2,998.56 0.0K
14:52 2,999.17 2,999.17 2,999.17 2,999.17 0.0K
14:53 2,998.78 2,998.78 2,998.78 2,998.78 0.0K
14:54 3,000.30 3,000.30 3,000.30 3,000.30 0.0K
14:55 3,001.39 3,001.39 3,001.39 3,001.39 0.0K
14:56 3,001.83 3,001.83 3,001.83 3,001.83 0.0K
14:57 3,002.68 3,002.68 3,002.68 3,002.68 0.0K
14:58 3,002.08 3,002.08 3,002.08 3,002.08 0.0K
14:59 3,003.14 3,003.14 3,003.14 3,003.14 0.0K
15:00 3,003.16 3,003.16 3,003.16 3,003.16 0.0K
15:01 3,004.25 3,004.25 3,004.25 3,004.25 0.0K
15:02 3,004.80 3,004.80 3,004.80 3,004.80 0.0K
15:03 3,005.24 3,005.24 3,005.24 3,005.24 0.0K
15:04 3,006.39 3,006.39 3,006.39 3,006.39 0.0K
15:05 3,007.26 3,007.26 3,007.26 3,007.26 0.0K
15:06 3,007.30 3,007.30 3,007.30 3,007.30 0.0K
15:07 3,008.86 3,008.86 3,008.86 3,008.86 0.0K
15:08 3,009.67 3,009.67 3,009.67 3,009.67 0.0K
15:09 3,009.47 3,009.47 3,009.47 3,009.47 0.0K
15:10 3,008.51 3,008.51 3,008.51 3,008.51 0.0K
15:11 3,008.45 3,008.45 3,008.45 3,008.45 0.0K
15:12 3,007.99 3,007.99 3,007.99 3,007.99 0.0K
15:13 3,008.50 3,008.50 3,008.50 3,008.50 0.0K
15:14 3,008.01 3,008.01 3,008.01 3,008.01 0.0K
15:15 3,006.06 3,006.06 3,006.06 3,006.06 0.0K
15:16 3,004.35 3,004.35 3,004.35 3,004.35 0.0K
15:17 3,003.23 3,003.23 3,003.23 3,003.23 0.0K
15:18 3,003.03 3,003.03 3,003.03 3,003.03 0.0K
15:19 3,002.58 3,002.58 3,002.58 3,002.58 0.0K
15:20 3,003.30 3,003.30 3,003.30 3,003.30 0.0K
15:21 3,003.28 3,003.28 3,003.28 3,003.28 0.0K
15:22 3,004.31 3,004.31 3,004.31 3,004.31 0.0K
15:23 3,006.67 3,006.67 3,006.67 3,006.67 0.0K
15:24 3,006.42 3,006.42 3,006.42 3,006.42 0.0K
15:25 3,007.26 3,007.26 3,007.26 3,007.26 0.0K
15:26 3,007.34 3,007.34 3,007.34 3,007.34 0.0K
15:27 3,008.71 3,008.71 3,008.71 3,008.71 0.0K
15:28 3,007.08 3,007.08 3,007.08 3,007.08 0.0K
15:29 3,008.03 3,008.03 3,008.03 3,008.03 0.0K
15:30 3,011.68 3,011.68 3,011.68 3,011.68 0.0K
15:31 3,016.71 3,016.71 3,016.71 3,016.71 0.0K
15:32 3,016.82 3,016.82 3,016.82 3,016.82 0.0K
15:33 3,019.84 3,019.84 3,019.84 3,019.84 0.0K
15:34 3,016.39 3,016.39 3,016.39 3,016.39 0.0K
15:35 3,015.77 3,015.77 3,015.77 3,015.77 0.0K
15:36 3,015.74 3,015.74 3,015.74 3,015.74 0.0K
15:37 3,015.94 3,015.94 3,015.94 3,015.94 0.0K
15:38 3,014.34 3,014.34 3,014.34 3,014.34 0.0K
15:39 3,018.06 3,018.06 3,018.06 3,018.06 0.0K
15:40 3,015.00 3,015.00 3,015.00 3,015.00 0.0K
15:41 3,013.96 3,013.96 3,013.96 3,013.96 0.0K
15:42 3,016.47 3,016.47 3,016.47 3,016.47 0.0K
15:43 3,015.59 3,015.59 3,015.59 3,015.59 0.0K
15:44 3,015.22 3,015.22 3,015.22 3,015.22 0.0K
15:45 3,013.62 3,013.62 3,013.62 3,013.62 0.0K
15:46 3,015.27 3,015.27 3,015.27 3,015.27 0.0K
15:47 3,017.41 3,017.41 3,017.41 3,017.41 0.0K
15:48 3,016.86 3,016.86 3,016.86 3,016.86 0.0K
15:49 3,015.21 3,015.21 3,015.21 3,015.21 0.0K
15:50 3,014.16 3,014.16 3,014.16 3,014.16 0.0K
15:51 3,013.24 3,013.24 3,013.24 3,013.24 0.0K
15:52 3,013.65 3,013.65 3,013.65 3,013.65 0.0K
15:53 3,012.08 3,012.08 3,012.08 3,012.08 0.0K
15:54 3,011.70 3,011.70 3,011.70 3,011.70 0.0K
15:55 3,013.54 3,013.54 3,013.54 3,013.54 0.0K
15:56 3,012.21 3,012.21 3,012.21 3,012.21 0.0K
15:57 3,012.81 3,012.81 3,012.81 3,012.81 0.0K
15:58 3,013.18 3,013.18 3,013.18 3,013.18 0.0K
15:59 3,012.22 3,012.22 3,012.22 3,012.22 0.0K
16:00 3,015.85 3,015.85 3,015.85 3,015.85 0.0K
16:01 3,017.07 3,017.07 3,017.07 3,017.07 0.0K
16:02 3,014.81 3,014.81 3,014.81 3,014.81 0.0K
16:03 3,015.98 3,015.98 3,015.98 3,015.98 0.0K
16:04 3,015.74 3,015.74 3,015.74 3,015.74 0.0K
16:05 3,015.12 3,015.12 3,015.12 3,015.12 0.0K
16:06 3,017.08 3,017.08 3,017.08 3,017.08 0.0K
16:07 3,019.55 3,019.55 3,019.55 3,019.55 0.0K
16:08 3,019.82 3,019.82 3,019.82 3,019.82 0.0K
16:09 3,019.70 3,019.70 3,019.70 3,019.70 0.0K
16:10 3,018.88 3,018.88 3,018.88 3,018.88 0.0K
16:11 3,019.82 3,019.82 3,019.82 3,019.82 0.0K
16:12 3,017.57 3,017.57 3,017.57 3,017.57 0.0K
16:13 3,017.22 3,017.22 3,017.22 3,017.22 0.0K
16:14 3,015.83 3,015.83 3,015.83 3,015.83 0.0K
16:15 3,016.11 3,016.11 3,016.11 3,016.11 0.0K
16:16 3,014.28 3,014.28 3,014.28 3,014.28 0.0K
16:17 3,011.96 3,011.96 3,011.96 3,011.96 0.0K
16:18 3,012.96 3,012.96 3,012.96 3,012.96 0.0K
16:19 3,013.61 3,013.61 3,013.61 3,013.61 0.0K
16:20 3,014.03 3,014.03 3,014.03 3,014.03 0.0K
16:21 3,013.80 3,013.80 3,013.80 3,013.80 0.0K
16:22 3,011.95 3,011.95 3,011.95 3,011.95 0.0K
16:23 3,011.17 3,011.17 3,011.17 3,011.17 0.0K
16:24 3,013.16 3,013.16 3,013.16 3,013.16 0.0K
16:25 3,012.68 3,012.68 3,012.68 3,012.68 0.0K
16:26 3,016.56 3,016.56 3,016.56 3,016.56 0.0K
16:27 3,017.24 3,017.24 3,017.24 3,017.24 0.0K
16:28 3,015.59 3,015.59 3,015.59 3,015.59 0.0K
16:29 3,015.06 3,015.06 3,015.06 3,015.06 0.0K
16:30 3,017.16 3,017.16 3,017.16 3,017.16 0.0K
16:31 3,016.51 3,016.51 3,016.51 3,016.51 0.0K
16:32 3,017.85 3,017.85 3,017.85 3,017.85 0.0K
16:33 3,017.83 3,017.83 3,017.83 3,017.83 0.0K
16:34 3,017.74 3,017.74 3,017.74 3,017.74 0.0K
16:35 3,019.66 3,019.66 3,019.66 3,019.66 0.0K
16:36 3,020.41 3,020.41 3,020.41 3,020.41 0.0K
16:37 3,019.10 3,019.10 3,019.10 3,019.10 0.0K
16:38 3,018.40 3,018.40 3,018.40 3,018.40 0.0K
16:39 3,020.05 3,020.05 3,020.05 3,020.05 0.0K
16:40 3,022.11 3,022.11 3,022.11 3,022.11 0.0K
16:41 3,022.29 3,022.29 3,022.29 3,022.29 0.0K
16:42 3,020.60 3,020.60 3,020.60 3,020.60 0.0K
16:43 3,019.97 3,019.97 3,019.97 3,019.97 0.0K
16:44 3,019.26 3,019.26 3,019.26 3,019.26 0.0K
16:45 3,018.63 3,018.63 3,018.63 3,018.63 0.0K
16:46 3,019.73 3,019.73 3,019.73 3,019.73 0.0K
16:47 3,020.12 3,020.12 3,020.12 3,020.12 0.0K
16:48 3,021.02 3,021.02 3,021.02 3,021.02 0.0K
16:49 3,020.86 3,020.86 3,020.86 3,020.86 0.0K
16:50 3,019.94 3,019.94 3,019.94 3,019.94 0.0K
16:51 3,019.70 3,019.70 3,019.70 3,019.70 0.0K
16:52 3,018.85 3,018.85 3,018.85 3,018.85 0.0K
16:53 3,018.29 3,018.29 3,018.29 3,018.29 0.0K
16:54 3,017.55 3,017.55 3,017.55 3,017.55 0.0K
16:55 3,019.20 3,019.20 3,019.20 3,019.20 0.0K
16:59 3,021.13 3,021.13 3,021.13 3,021.13 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし