OMX Copenhagen Benchmark PI (OMXCBPI)

OMXCBPI
🏛️ デンマーク →
1,388.66
最終更新: 2025-09-30
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 1,612.53 1,612.53 1,612.53 1,612.53 343.2K
09:02 1,612.33 1,612.33 1,612.33 1,612.33 35.8K
09:03 1,611.31 1,611.31 1,611.31 1,611.31 46.6K
09:04 1,609.65 1,609.65 1,609.65 1,609.65 55.5K
09:05 1,608.04 1,608.04 1,608.04 1,608.04 40.3K
09:06 1,609.01 1,609.01 1,609.01 1,609.01 36.1K
09:07 1,608.78 1,608.78 1,608.78 1,608.78 25.6K
09:08 1,607.72 1,607.72 1,607.72 1,607.72 27.0K
09:09 1,606.80 1,606.80 1,606.80 1,606.80 29.8K
09:10 1,610.12 1,610.12 1,610.12 1,610.12 37.9K
09:11 1,610.86 1,610.86 1,610.86 1,610.86 16.7K
09:12 1,610.61 1,610.61 1,610.61 1,610.61 36.1K
09:13 1,607.84 1,607.84 1,607.84 1,607.84 15.8K
09:14 1,607.23 1,607.23 1,607.23 1,607.23 23.1K
09:15 1,608.73 1,608.73 1,608.73 1,608.73 25.4K
09:16 1,608.75 1,608.75 1,608.75 1,608.75 20.2K
09:17 1,609.69 1,609.69 1,609.69 1,609.69 27.9K
09:18 1,608.09 1,608.09 1,608.09 1,608.09 22.0K
09:19 1,608.66 1,608.66 1,608.66 1,608.66 28.1K
09:20 1,608.42 1,608.42 1,608.42 1,608.42 17.0K
09:21 1,607.58 1,607.58 1,607.58 1,607.58 16.7K
09:22 1,607.52 1,607.52 1,607.52 1,607.52 39.9K
09:23 1,606.23 1,606.23 1,606.23 1,606.23 26.8K
09:24 1,604.20 1,604.20 1,604.20 1,604.20 28.6K
09:25 1,606.65 1,606.65 1,606.65 1,606.65 21.6K
09:26 1,606.22 1,606.22 1,606.22 1,606.22 44.9K
09:27 1,606.46 1,606.46 1,606.46 1,606.46 10.8K
09:28 1,607.06 1,607.06 1,607.06 1,607.06 9.0K
09:29 1,609.21 1,609.21 1,609.21 1,609.21 29.3K
09:30 1,609.49 1,609.49 1,609.49 1,609.49 34.5K
09:31 1,607.60 1,607.60 1,607.60 1,607.60 8.4K
09:32 1,608.51 1,608.51 1,608.51 1,608.51 18.3K
09:33 1,609.31 1,609.31 1,609.31 1,609.31 15.1K
09:34 1,609.89 1,609.89 1,609.89 1,609.89 20.2K
09:35 1,609.68 1,609.68 1,609.68 1,609.68 16.6K
09:36 1,609.44 1,609.44 1,609.44 1,609.44 9.9K
09:37 1,609.57 1,609.57 1,609.57 1,609.57 11.6K
09:38 1,611.00 1,611.00 1,611.00 1,611.00 8.7K
09:39 1,610.35 1,610.35 1,610.35 1,610.35 24.1K
09:40 1,610.89 1,610.89 1,610.89 1,610.89 12.2K
09:41 1,611.35 1,611.35 1,611.35 1,611.35 21.7K
09:42 1,613.22 1,613.22 1,613.22 1,613.22 10.1K
09:43 1,614.27 1,614.27 1,614.27 1,614.27 12.3K
09:44 1,613.64 1,613.64 1,613.64 1,613.64 6.0K
09:45 1,613.87 1,613.87 1,613.87 1,613.87 13.0K
09:46 1,613.54 1,613.54 1,613.54 1,613.54 22.7K
09:47 1,612.36 1,612.36 1,612.36 1,612.36 6.2K
09:48 1,612.52 1,612.52 1,612.52 1,612.52 17.5K
09:49 1,612.81 1,612.81 1,612.81 1,612.81 7.5K
09:50 1,613.02 1,613.02 1,613.02 1,613.02 13.7K
09:51 1,613.02 1,613.02 1,613.02 1,613.02 10.3K
09:52 1,612.57 1,612.57 1,612.57 1,612.57 23.7K
09:53 1,612.90 1,612.90 1,612.90 1,612.90 7.9K
09:54 1,612.64 1,612.64 1,612.64 1,612.64 8.5K
09:55 1,613.48 1,613.48 1,613.48 1,613.48 3.4K
09:56 1,613.54 1,613.54 1,613.54 1,613.54 33.4K
09:57 1,613.09 1,613.09 1,613.09 1,613.09 4.3K
09:58 1,613.21 1,613.21 1,613.21 1,613.21 10.7K
09:59 1,612.23 1,612.23 1,612.23 1,612.23 14.9K
10:00 1,614.17 1,614.17 1,614.17 1,614.17 11.7K
10:01 1,613.07 1,613.07 1,613.07 1,613.07 21.5K
10:02 1,614.34 1,614.34 1,614.34 1,614.34 9.6K
10:03 1,613.65 1,613.65 1,613.65 1,613.65 10.7K
10:04 1,612.68 1,612.68 1,612.68 1,612.68 6.7K
10:05 1,614.27 1,614.27 1,614.27 1,614.27 11.3K
10:06 1,614.27 1,614.27 1,614.27 1,614.27 23.7K
10:07 1,614.11 1,614.11 1,614.11 1,614.11 7.3K
10:08 1,613.44 1,613.44 1,613.44 1,613.44 11.4K
10:09 1,612.50 1,612.50 1,612.50 1,612.50 23.7K
10:10 1,611.60 1,611.60 1,611.60 1,611.60 14.8K
10:11 1,612.50 1,612.50 1,612.50 1,612.50 6.3K
10:12 1,612.48 1,612.48 1,612.48 1,612.48 7.0K
10:13 1,612.35 1,612.35 1,612.35 1,612.35 13.5K
10:14 1,612.96 1,612.96 1,612.96 1,612.96 6.0K
10:15 1,612.52 1,612.52 1,612.52 1,612.52 11.9K
10:16 1,612.99 1,612.99 1,612.99 1,612.99 7.4K
10:17 1,613.75 1,613.75 1,613.75 1,613.75 14.1K
10:18 1,614.69 1,614.69 1,614.69 1,614.69 10.7K
10:19 1,614.74 1,614.74 1,614.74 1,614.74 18.2K
10:20 1,614.15 1,614.15 1,614.15 1,614.15 14.3K
10:21 1,614.78 1,614.78 1,614.78 1,614.78 7.7K
10:22 1,616.00 1,616.00 1,616.00 1,616.00 7.6K
10:23 1,616.97 1,616.97 1,616.97 1,616.97 9.1K
10:24 1,616.78 1,616.78 1,616.78 1,616.78 14.5K
10:25 1,616.60 1,616.60 1,616.60 1,616.60 15.0K
10:26 1,616.46 1,616.46 1,616.46 1,616.46 10.1K
10:27 1,616.23 1,616.23 1,616.23 1,616.23 13.4K
10:28 1,616.28 1,616.28 1,616.28 1,616.28 7.1K
10:29 1,616.45 1,616.45 1,616.45 1,616.45 35.8K
10:30 1,615.80 1,615.80 1,615.80 1,615.80 28.1K
10:31 1,614.24 1,614.24 1,614.24 1,614.24 10.4K
10:32 1,613.67 1,613.67 1,613.67 1,613.67 8.6K
10:33 1,613.16 1,613.16 1,613.16 1,613.16 8.0K
10:34 1,612.62 1,612.62 1,612.62 1,612.62 19.0K
10:35 1,613.44 1,613.44 1,613.44 1,613.44 6.2K
10:36 1,612.48 1,612.48 1,612.48 1,612.48 7.7K
10:37 1,612.25 1,612.25 1,612.25 1,612.25 10.3K
10:38 1,613.27 1,613.27 1,613.27 1,613.27 3.0K
10:39 1,613.19 1,613.19 1,613.19 1,613.19 8.4K
10:40 1,613.25 1,613.25 1,613.25 1,613.25 4.7K
10:41 1,612.91 1,612.91 1,612.91 1,612.91 9.0K
10:42 1,612.64 1,612.64 1,612.64 1,612.64 12.1K
10:43 1,612.90 1,612.90 1,612.90 1,612.90 10.4K
10:44 1,612.84 1,612.84 1,612.84 1,612.84 15.2K
10:45 1,611.93 1,611.93 1,611.93 1,611.93 12.3K
10:46 1,611.48 1,611.48 1,611.48 1,611.48 10.6K
10:47 1,612.11 1,612.11 1,612.11 1,612.11 8.4K
10:48 1,613.57 1,613.57 1,613.57 1,613.57 4.5K
10:49 1,613.30 1,613.30 1,613.30 1,613.30 8.1K
10:50 1,612.20 1,612.20 1,612.20 1,612.20 7.2K
10:51 1,612.38 1,612.38 1,612.38 1,612.38 2.8K
10:52 1,612.38 1,612.38 1,612.38 1,612.38 7.1K
10:53 1,612.96 1,612.96 1,612.96 1,612.96 17.8K
10:54 1,612.76 1,612.76 1,612.76 1,612.76 4.7K
10:55 1,612.51 1,612.51 1,612.51 1,612.51 9.8K
10:56 1,613.04 1,613.04 1,613.04 1,613.04 9.1K
10:57 1,613.04 1,613.04 1,613.04 1,613.04 7.8K
10:58 1,612.18 1,612.18 1,612.18 1,612.18 9.6K
10:59 1,612.22 1,612.22 1,612.22 1,612.22 20.0K
11:00 1,611.69 1,611.69 1,611.69 1,611.69 5.4K
11:01 1,611.28 1,611.28 1,611.28 1,611.28 9.1K
11:02 1,611.07 1,611.07 1,611.07 1,611.07 12.0K
11:03 1,611.36 1,611.36 1,611.36 1,611.36 12.1K
11:04 1,612.26 1,612.26 1,612.26 1,612.26 11.0K
11:05 1,612.47 1,612.47 1,612.47 1,612.47 14.2K
11:06 1,612.92 1,612.92 1,612.92 1,612.92 7.1K
11:07 1,613.12 1,613.12 1,613.12 1,613.12 9.1K
11:08 1,612.85 1,612.85 1,612.85 1,612.85 52.8K
11:09 1,613.07 1,613.07 1,613.07 1,613.07 9.3K
11:10 1,613.50 1,613.50 1,613.50 1,613.50 9.2K
11:11 1,612.91 1,612.91 1,612.91 1,612.91 5.8K
11:12 1,612.92 1,612.92 1,612.92 1,612.92 19.9K
11:13 1,613.77 1,613.77 1,613.77 1,613.77 8.2K
11:14 1,613.96 1,613.96 1,613.96 1,613.96 7.4K
11:15 1,613.62 1,613.62 1,613.62 1,613.62 6.0K
11:16 1,613.37 1,613.37 1,613.37 1,613.37 6.6K
11:17 1,613.48 1,613.48 1,613.48 1,613.48 5.1K
11:18 1,613.61 1,613.61 1,613.61 1,613.61 13.9K
11:19 1,613.47 1,613.47 1,613.47 1,613.47 7.7K
11:20 1,613.49 1,613.49 1,613.49 1,613.49 13.1K
11:21 1,614.18 1,614.18 1,614.18 1,614.18 7.6K
11:22 1,613.96 1,613.96 1,613.96 1,613.96 4.7K
11:23 1,613.85 1,613.85 1,613.85 1,613.85 11.9K
11:24 1,613.46 1,613.46 1,613.46 1,613.46 21.0K
11:25 1,613.62 1,613.62 1,613.62 1,613.62 6.1K
11:26 1,613.43 1,613.43 1,613.43 1,613.43 28.4K
11:27 1,613.75 1,613.75 1,613.75 1,613.75 8.7K
11:28 1,613.61 1,613.61 1,613.61 1,613.61 2.8K
11:29 1,613.22 1,613.22 1,613.22 1,613.22 17.0K
11:30 1,613.58 1,613.58 1,613.58 1,613.58 11.4K
11:31 1,613.91 1,613.91 1,613.91 1,613.91 21.9K
11:32 1,614.25 1,614.25 1,614.25 1,614.25 22.6K
11:33 1,614.47 1,614.47 1,614.47 1,614.47 6.7K
11:34 1,615.42 1,615.42 1,615.42 1,615.42 10.6K
11:35 1,614.83 1,614.83 1,614.83 1,614.83 28.6K
11:36 1,614.60 1,614.60 1,614.60 1,614.60 7.8K
11:37 1,613.67 1,613.67 1,613.67 1,613.67 5.1K
11:38 1,614.42 1,614.42 1,614.42 1,614.42 9.4K
11:39 1,614.61 1,614.61 1,614.61 1,614.61 5.6K
11:40 1,614.96 1,614.96 1,614.96 1,614.96 63.6K
11:41 1,614.60 1,614.60 1,614.60 1,614.60 7.7K
11:42 1,614.28 1,614.28 1,614.28 1,614.28 3.6K
11:43 1,614.43 1,614.43 1,614.43 1,614.43 10.6K
11:44 1,614.51 1,614.51 1,614.51 1,614.51 8.6K
11:45 1,613.89 1,613.89 1,613.89 1,613.89 9.6K
11:46 1,613.93 1,613.93 1,613.93 1,613.93 3.7K
11:47 1,613.92 1,613.92 1,613.92 1,613.92 4.5K
11:48 1,614.19 1,614.19 1,614.19 1,614.19 16.1K
11:49 1,614.10 1,614.10 1,614.10 1,614.10 5.1K
11:50 1,613.71 1,613.71 1,613.71 1,613.71 23.1K
11:51 1,614.08 1,614.08 1,614.08 1,614.08 28.1K
11:52 1,614.14 1,614.14 1,614.14 1,614.14 29.8K
11:53 1,614.09 1,614.09 1,614.09 1,614.09 5.4K
11:54 1,613.71 1,613.71 1,613.71 1,613.71 44.4K
11:55 1,613.79 1,613.79 1,613.79 1,613.79 8.6K
11:56 1,613.85 1,613.85 1,613.85 1,613.85 6.0K
11:57 1,613.99 1,613.99 1,613.99 1,613.99 4.4K
11:58 1,614.26 1,614.26 1,614.26 1,614.26 12.9K
11:59 1,614.68 1,614.68 1,614.68 1,614.68 10.7K
12:00 1,614.54 1,614.54 1,614.54 1,614.54 28.9K
12:01 1,614.57 1,614.57 1,614.57 1,614.57 3.3K
12:02 1,614.60 1,614.60 1,614.60 1,614.60 4.4K
12:03 1,614.17 1,614.17 1,614.17 1,614.17 4.6K
12:04 1,613.51 1,613.51 1,613.51 1,613.51 7.7K
12:05 1,612.07 1,612.07 1,612.07 1,612.07 14.6K
12:06 1,612.40 1,612.40 1,612.40 1,612.40 35.1K
12:07 1,612.50 1,612.50 1,612.50 1,612.50 6.1K
12:08 1,612.51 1,612.51 1,612.51 1,612.51 16.2K
12:09 1,612.08 1,612.08 1,612.08 1,612.08 5.6K
12:10 1,611.74 1,611.74 1,611.74 1,611.74 9.4K
12:11 1,611.96 1,611.96 1,611.96 1,611.96 9.7K
12:12 1,612.21 1,612.21 1,612.21 1,612.21 15.3K
12:13 1,612.99 1,612.99 1,612.99 1,612.99 3.9K
12:14 1,613.39 1,613.39 1,613.39 1,613.39 5.8K
12:15 1,613.43 1,613.43 1,613.43 1,613.43 9.4K
12:16 1,612.46 1,612.46 1,612.46 1,612.46 3.1K
12:17 1,613.11 1,613.11 1,613.11 1,613.11 7.2K
12:18 1,613.50 1,613.50 1,613.50 1,613.50 4.0K
12:19 1,613.66 1,613.66 1,613.66 1,613.66 8.7K
12:20 1,613.67 1,613.67 1,613.67 1,613.67 8.8K
12:21 1,613.66 1,613.66 1,613.66 1,613.66 4.4K
12:22 1,613.06 1,613.06 1,613.06 1,613.06 2.3K
12:23 1,613.07 1,613.07 1,613.07 1,613.07 2.9K
12:24 1,613.28 1,613.28 1,613.28 1,613.28 3.1K
12:25 1,613.52 1,613.52 1,613.52 1,613.52 4.0K
12:26 1,613.58 1,613.58 1,613.58 1,613.58 3.6K
12:27 1,613.27 1,613.27 1,613.27 1,613.27 4.7K
12:28 1,613.34 1,613.34 1,613.34 1,613.34 9.8K
12:29 1,613.46 1,613.46 1,613.46 1,613.46 6.9K
12:30 1,612.80 1,612.80 1,612.80 1,612.80 2.9K
12:31 1,613.02 1,613.02 1,613.02 1,613.02 7.9K
12:32 1,613.18 1,613.18 1,613.18 1,613.18 3.6K
12:33 1,613.49 1,613.49 1,613.49 1,613.49 4.9K
12:34 1,613.53 1,613.53 1,613.53 1,613.53 3.2K
12:35 1,613.67 1,613.67 1,613.67 1,613.67 24.6K
12:36 1,613.73 1,613.73 1,613.73 1,613.73 24.8K
12:37 1,613.78 1,613.78 1,613.78 1,613.78 23.3K
12:38 1,614.00 1,614.00 1,614.00 1,614.00 3.7K
12:39 1,614.25 1,614.25 1,614.25 1,614.25 4.8K
12:40 1,614.34 1,614.34 1,614.34 1,614.34 15.3K
12:41 1,614.62 1,614.62 1,614.62 1,614.62 6.4K
12:42 1,614.66 1,614.66 1,614.66 1,614.66 7.7K
12:43 1,614.57 1,614.57 1,614.57 1,614.57 8.3K
12:44 1,614.65 1,614.65 1,614.65 1,614.65 5.2K
12:45 1,614.56 1,614.56 1,614.56 1,614.56 4.0K
12:46 1,614.42 1,614.42 1,614.42 1,614.42 13.5K
12:47 1,614.41 1,614.41 1,614.41 1,614.41 6.1K
12:48 1,613.61 1,613.61 1,613.61 1,613.61 8.1K
12:49 1,613.51 1,613.51 1,613.51 1,613.51 5.0K
12:50 1,613.50 1,613.50 1,613.50 1,613.50 13.2K
12:51 1,613.66 1,613.66 1,613.66 1,613.66 3.4K
12:52 1,613.90 1,613.90 1,613.90 1,613.90 6.1K
12:53 1,613.76 1,613.76 1,613.76 1,613.76 5.0K
12:54 1,614.09 1,614.09 1,614.09 1,614.09 3.1K
12:55 1,613.69 1,613.69 1,613.69 1,613.69 5.6K
12:56 1,613.11 1,613.11 1,613.11 1,613.11 6.3K
12:57 1,613.54 1,613.54 1,613.54 1,613.54 13.6K
12:58 1,614.46 1,614.46 1,614.46 1,614.46 9.2K
12:59 1,614.64 1,614.64 1,614.64 1,614.64 29.9K
13:00 1,614.44 1,614.44 1,614.44 1,614.44 6.9K
13:01 1,614.55 1,614.55 1,614.55 1,614.55 316.0K
13:02 1,589.40 1,589.40 1,589.40 1,589.40 335.0K
13:03 1,567.71 1,567.71 1,567.71 1,567.71 235.1K
13:04 1,569.57 1,569.57 1,569.57 1,569.57 154.1K
13:05 1,560.03 1,560.03 1,560.03 1,560.03 242.5K
13:06 1,549.05 1,549.05 1,549.05 1,549.05 282.3K
13:07 1,533.10 1,533.10 1,533.10 1,533.10 24.3K
13:08 1,533.05 1,533.05 1,533.05 1,533.05 14.4K
13:09 1,533.04 1,533.04 1,533.04 1,533.04 481.7K
13:10 1,503.22 1,503.22 1,503.22 1,503.22 223.3K
13:11 1,514.74 1,514.74 1,514.74 1,514.74 233.0K
13:12 1,521.13 1,521.13 1,521.13 1,521.13 171.4K
13:13 1,510.03 1,510.03 1,510.03 1,510.03 229.9K
13:14 1,503.78 1,503.78 1,503.78 1,503.78 106.1K
13:15 1,506.72 1,506.72 1,506.72 1,506.72 141.3K
13:16 1,510.75 1,510.75 1,510.75 1,510.75 212.0K
13:17 1,511.77 1,511.77 1,511.77 1,511.77 113.4K
13:18 1,518.61 1,518.61 1,518.61 1,518.61 101.5K
13:19 1,518.22 1,518.22 1,518.22 1,518.22 134.2K
13:20 1,513.11 1,513.11 1,513.11 1,513.11 131.8K
13:21 1,518.44 1,518.44 1,518.44 1,518.44 105.7K
13:22 1,511.95 1,511.95 1,511.95 1,511.95 191.2K
13:23 1,504.69 1,504.69 1,504.69 1,504.69 187.1K
13:24 1,506.99 1,506.99 1,506.99 1,506.99 154.8K
13:25 1,503.78 1,503.78 1,503.78 1,503.78 138.8K
13:26 1,504.74 1,504.74 1,504.74 1,504.74 170.6K
13:27 1,503.03 1,503.03 1,503.03 1,503.03 358.0K
13:28 1,493.99 1,493.99 1,493.99 1,493.99 203.1K
13:29 1,495.89 1,495.89 1,495.89 1,495.89 111.7K
13:30 1,494.12 1,494.12 1,494.12 1,494.12 450.8K
13:31 1,487.57 1,487.57 1,487.57 1,487.57 276.0K
13:32 1,485.90 1,485.90 1,485.90 1,485.90 347.5K
13:33 1,478.68 1,478.68 1,478.68 1,478.68 396.3K
13:34 1,470.15 1,470.15 1,470.15 1,470.15 233.1K
13:35 1,468.32 1,468.32 1,468.32 1,468.32 261.0K
13:36 1,468.12 1,468.12 1,468.12 1,468.12 326.2K
13:37 1,459.62 1,459.62 1,459.62 1,459.62 164.7K
13:38 1,451.55 1,451.55 1,451.55 1,451.55 25.3K
13:39 1,451.93 1,451.93 1,451.93 1,451.93 7.4K
13:40 1,451.86 1,451.86 1,451.86 1,451.86 1,216.7K
13:41 1,446.95 1,446.95 1,446.95 1,446.95 559.3K
13:42 1,434.49 1,434.49 1,434.49 1,434.49 495.2K
13:43 1,421.63 1,421.63 1,421.63 1,421.63 633.1K
13:44 1,422.53 1,422.53 1,422.53 1,422.53 723.4K
13:45 1,401.81 1,401.81 1,401.81 1,401.81 380.5K
13:46 1,424.24 1,424.24 1,424.24 1,424.24 354.9K
13:47 1,425.01 1,425.01 1,425.01 1,425.01 376.1K
13:48 1,433.48 1,433.48 1,433.48 1,433.48 330.2K
13:49 1,433.19 1,433.19 1,433.19 1,433.19 327.6K
13:50 1,443.47 1,443.47 1,443.47 1,443.47 349.3K
13:51 1,440.05 1,440.05 1,440.05 1,440.05 305.1K
13:52 1,446.64 1,446.64 1,446.64 1,446.64 235.2K
13:53 1,446.67 1,446.67 1,446.67 1,446.67 232.4K
13:54 1,450.52 1,450.52 1,450.52 1,450.52 228.8K
13:55 1,455.19 1,455.19 1,455.19 1,455.19 249.9K
13:56 1,460.61 1,460.61 1,460.61 1,460.61 237.6K
13:57 1,463.54 1,463.54 1,463.54 1,463.54 288.0K
13:58 1,456.80 1,456.80 1,456.80 1,456.80 272.1K
13:59 1,453.15 1,453.15 1,453.15 1,453.15 328.7K
14:00 1,448.67 1,448.67 1,448.67 1,448.67 192.4K
14:01 1,452.28 1,452.28 1,452.28 1,452.28 245.4K
14:02 1,456.81 1,456.81 1,456.81 1,456.81 247.2K
14:03 1,453.53 1,453.53 1,453.53 1,453.53 112.1K
14:04 1,452.74 1,452.74 1,452.74 1,452.74 236.5K
14:05 1,453.09 1,453.09 1,453.09 1,453.09 170.5K
14:06 1,455.80 1,455.80 1,455.80 1,455.80 174.5K
14:07 1,454.43 1,454.43 1,454.43 1,454.43 198.5K
14:08 1,460.23 1,460.23 1,460.23 1,460.23 281.7K
14:09 1,452.41 1,452.41 1,452.41 1,452.41 157.7K
14:10 1,454.63 1,454.63 1,454.63 1,454.63 187.9K
14:11 1,458.07 1,458.07 1,458.07 1,458.07 115.7K
14:12 1,457.88 1,457.88 1,457.88 1,457.88 130.6K
14:13 1,454.31 1,454.31 1,454.31 1,454.31 132.9K
14:14 1,455.05 1,455.05 1,455.05 1,455.05 142.5K
14:15 1,459.72 1,459.72 1,459.72 1,459.72 119.0K
14:16 1,459.28 1,459.28 1,459.28 1,459.28 162.3K
14:17 1,466.63 1,466.63 1,466.63 1,466.63 181.8K
14:18 1,465.98 1,465.98 1,465.98 1,465.98 135.0K
14:19 1,459.23 1,459.23 1,459.23 1,459.23 170.5K
14:20 1,461.92 1,461.92 1,461.92 1,461.92 127.7K
14:21 1,461.45 1,461.45 1,461.45 1,461.45 95.2K
14:22 1,464.03 1,464.03 1,464.03 1,464.03 135.7K
14:23 1,465.48 1,465.48 1,465.48 1,465.48 138.5K
14:24 1,467.21 1,467.21 1,467.21 1,467.21 114.3K
14:25 1,466.44 1,466.44 1,466.44 1,466.44 178.8K
14:26 1,469.90 1,469.90 1,469.90 1,469.90 162.7K
14:27 1,468.38 1,468.38 1,468.38 1,468.38 127.8K
14:28 1,468.99 1,468.99 1,468.99 1,468.99 110.0K
14:29 1,471.28 1,471.28 1,471.28 1,471.28 256.0K
14:30 1,462.29 1,462.29 1,462.29 1,462.29 157.0K
14:31 1,466.53 1,466.53 1,466.53 1,466.53 91.7K
14:32 1,467.05 1,467.05 1,467.05 1,467.05 214.5K
14:33 1,462.76 1,462.76 1,462.76 1,462.76 110.8K
14:34 1,460.92 1,460.92 1,460.92 1,460.92 103.2K
14:35 1,462.25 1,462.25 1,462.25 1,462.25 124.5K
14:36 1,464.28 1,464.28 1,464.28 1,464.28 168.0K
14:37 1,462.75 1,462.75 1,462.75 1,462.75 69.7K
14:38 1,466.23 1,466.23 1,466.23 1,466.23 75.5K
14:39 1,466.78 1,466.78 1,466.78 1,466.78 69.4K
14:40 1,465.92 1,465.92 1,465.92 1,465.92 166.5K
14:41 1,463.24 1,463.24 1,463.24 1,463.24 83.4K
14:42 1,463.41 1,463.41 1,463.41 1,463.41 102.2K
14:43 1,467.28 1,467.28 1,467.28 1,467.28 124.7K
14:44 1,465.19 1,465.19 1,465.19 1,465.19 64.4K
14:45 1,466.27 1,466.27 1,466.27 1,466.27 64.4K
14:46 1,466.63 1,466.63 1,466.63 1,466.63 111.1K
14:47 1,466.28 1,466.28 1,466.28 1,466.28 102.4K
14:48 1,464.29 1,464.29 1,464.29 1,464.29 253.2K
14:49 1,462.39 1,462.39 1,462.39 1,462.39 321.0K
14:50 1,454.25 1,454.25 1,454.25 1,454.25 189.6K
14:51 1,454.95 1,454.95 1,454.95 1,454.95 135.7K
14:52 1,454.45 1,454.45 1,454.45 1,454.45 377.9K
14:53 1,451.81 1,451.81 1,451.81 1,451.81 113.2K
14:54 1,455.45 1,455.45 1,455.45 1,455.45 92.8K
14:55 1,456.38 1,456.38 1,456.38 1,456.38 118.9K
14:56 1,456.97 1,456.97 1,456.97 1,456.97 103.2K
14:57 1,454.42 1,454.42 1,454.42 1,454.42 73.3K
14:58 1,458.20 1,458.20 1,458.20 1,458.20 47.6K
14:59 1,457.06 1,457.06 1,457.06 1,457.06 89.8K
15:00 1,457.45 1,457.45 1,457.45 1,457.45 46.2K
15:01 1,457.05 1,457.05 1,457.05 1,457.05 67.5K
15:02 1,456.44 1,456.44 1,456.44 1,456.44 55.7K
15:03 1,455.82 1,455.82 1,455.82 1,455.82 92.5K
15:04 1,455.07 1,455.07 1,455.07 1,455.07 100.0K
15:05 1,454.00 1,454.00 1,454.00 1,454.00 69.1K
15:06 1,454.50 1,454.50 1,454.50 1,454.50 184.5K
15:07 1,449.11 1,449.11 1,449.11 1,449.11 224.9K
15:08 1,450.09 1,450.09 1,450.09 1,450.09 83.1K
15:09 1,450.20 1,450.20 1,450.20 1,450.20 72.9K
15:10 1,451.80 1,451.80 1,451.80 1,451.80 92.1K
15:11 1,452.76 1,452.76 1,452.76 1,452.76 85.2K
15:12 1,450.49 1,450.49 1,450.49 1,450.49 157.8K
15:13 1,449.23 1,449.23 1,449.23 1,449.23 158.6K
15:14 1,448.63 1,448.63 1,448.63 1,448.63 119.6K
15:15 1,448.28 1,448.28 1,448.28 1,448.28 209.9K
15:16 1,447.18 1,447.18 1,447.18 1,447.18 107.3K
15:17 1,447.57 1,447.57 1,447.57 1,447.57 88.2K
15:18 1,448.04 1,448.04 1,448.04 1,448.04 63.6K
15:19 1,448.74 1,448.74 1,448.74 1,448.74 93.7K
15:20 1,451.26 1,451.26 1,451.26 1,451.26 52.3K
15:21 1,452.76 1,452.76 1,452.76 1,452.76 78.9K
15:22 1,455.35 1,455.35 1,455.35 1,455.35 77.9K
15:23 1,457.22 1,457.22 1,457.22 1,457.22 70.8K
15:24 1,455.69 1,455.69 1,455.69 1,455.69 120.0K
15:25 1,453.13 1,453.13 1,453.13 1,453.13 168.3K
15:26 1,453.12 1,453.12 1,453.12 1,453.12 122.8K
15:27 1,452.44 1,452.44 1,452.44 1,452.44 119.9K
15:28 1,453.59 1,453.59 1,453.59 1,453.59 82.3K
15:29 1,452.40 1,452.40 1,452.40 1,452.40 173.7K
15:30 1,449.88 1,449.88 1,449.88 1,449.88 217.8K
15:31 1,450.35 1,450.35 1,450.35 1,450.35 120.3K
15:32 1,455.25 1,455.25 1,455.25 1,455.25 137.5K
15:33 1,452.36 1,452.36 1,452.36 1,452.36 176.5K
15:34 1,453.35 1,453.35 1,453.35 1,453.35 197.7K
15:35 1,462.36 1,462.36 1,462.36 1,462.36 129.0K
15:36 1,463.25 1,463.25 1,463.25 1,463.25 121.4K
15:37 1,462.11 1,462.11 1,462.11 1,462.11 153.0K
15:38 1,460.62 1,460.62 1,460.62 1,460.62 84.9K
15:39 1,459.77 1,459.77 1,459.77 1,459.77 93.0K
15:40 1,459.37 1,459.37 1,459.37 1,459.37 93.2K
15:41 1,462.72 1,462.72 1,462.72 1,462.72 83.4K
15:42 1,464.97 1,464.97 1,464.97 1,464.97 150.0K
15:43 1,462.10 1,462.10 1,462.10 1,462.10 134.3K
15:44 1,460.76 1,460.76 1,460.76 1,460.76 106.2K
15:45 1,460.13 1,460.13 1,460.13 1,460.13 116.4K
15:46 1,460.64 1,460.64 1,460.64 1,460.64 99.2K
15:47 1,462.59 1,462.59 1,462.59 1,462.59 69.2K
15:48 1,462.15 1,462.15 1,462.15 1,462.15 128.1K
15:49 1,459.76 1,459.76 1,459.76 1,459.76 102.7K
15:50 1,459.44 1,459.44 1,459.44 1,459.44 67.5K
15:51 1,460.75 1,460.75 1,460.75 1,460.75 76.1K
15:52 1,459.16 1,459.16 1,459.16 1,459.16 102.0K
15:53 1,459.37 1,459.37 1,459.37 1,459.37 74.7K
15:54 1,457.48 1,457.48 1,457.48 1,457.48 127.0K
15:55 1,458.38 1,458.38 1,458.38 1,458.38 61.2K
15:56 1,459.03 1,459.03 1,459.03 1,459.03 91.1K
15:57 1,460.16 1,460.16 1,460.16 1,460.16 131.3K
15:58 1,460.10 1,460.10 1,460.10 1,460.10 69.1K
15:59 1,459.57 1,459.57 1,459.57 1,459.57 87.3K
16:00 1,458.60 1,458.60 1,458.60 1,458.60 91.2K
16:01 1,458.45 1,458.45 1,458.45 1,458.45 120.1K
16:02 1,457.24 1,457.24 1,457.24 1,457.24 98.3K
16:03 1,459.15 1,459.15 1,459.15 1,459.15 83.9K
16:04 1,459.93 1,459.93 1,459.93 1,459.93 70.9K
16:05 1,458.97 1,458.97 1,458.97 1,458.97 78.7K
16:06 1,459.97 1,459.97 1,459.97 1,459.97 52.8K
16:07 1,461.55 1,461.55 1,461.55 1,461.55 52.2K
16:08 1,461.46 1,461.46 1,461.46 1,461.46 65.7K
16:09 1,460.62 1,460.62 1,460.62 1,460.62 43.4K
16:10 1,459.33 1,459.33 1,459.33 1,459.33 98.7K
16:11 1,460.24 1,460.24 1,460.24 1,460.24 74.5K
16:12 1,459.20 1,459.20 1,459.20 1,459.20 139.0K
16:13 1,457.57 1,457.57 1,457.57 1,457.57 96.8K
16:14 1,456.60 1,456.60 1,456.60 1,456.60 54.7K
16:15 1,457.61 1,457.61 1,457.61 1,457.61 66.1K
16:16 1,458.08 1,458.08 1,458.08 1,458.08 55.3K
16:17 1,458.47 1,458.47 1,458.47 1,458.47 76.0K
16:18 1,459.92 1,459.92 1,459.92 1,459.92 95.5K
16:19 1,461.02 1,461.02 1,461.02 1,461.02 99.0K
16:20 1,460.35 1,460.35 1,460.35 1,460.35 72.1K
16:21 1,459.73 1,459.73 1,459.73 1,459.73 104.7K
16:22 1,460.11 1,460.11 1,460.11 1,460.11 88.3K
16:23 1,460.76 1,460.76 1,460.76 1,460.76 75.3K
16:24 1,460.87 1,460.87 1,460.87 1,460.87 77.0K
16:25 1,459.32 1,459.32 1,459.32 1,459.32 105.1K
16:26 1,459.40 1,459.40 1,459.40 1,459.40 98.8K
16:27 1,459.29 1,459.29 1,459.29 1,459.29 71.7K
16:28 1,459.10 1,459.10 1,459.10 1,459.10 73.4K
16:29 1,458.74 1,458.74 1,458.74 1,458.74 72.9K
16:30 1,457.56 1,457.56 1,457.56 1,457.56 149.3K
16:31 1,457.18 1,457.18 1,457.18 1,457.18 117.5K
16:32 1,456.94 1,456.94 1,456.94 1,456.94 56.0K
16:33 1,456.21 1,456.21 1,456.21 1,456.21 96.7K
16:34 1,456.71 1,456.71 1,456.71 1,456.71 122.0K
16:35 1,455.83 1,455.83 1,455.83 1,455.83 106.2K
16:36 1,455.47 1,455.47 1,455.47 1,455.47 65.5K
16:37 1,456.27 1,456.27 1,456.27 1,456.27 134.6K
16:38 1,453.91 1,453.91 1,453.91 1,453.91 71.7K
16:39 1,453.48 1,453.48 1,453.48 1,453.48 129.8K
16:40 1,452.94 1,452.94 1,452.94 1,452.94 59.9K
16:41 1,452.63 1,452.63 1,452.63 1,452.63 63.6K
16:42 1,451.62 1,451.62 1,451.62 1,451.62 152.5K
16:43 1,449.12 1,449.12 1,449.12 1,449.12 269.4K
16:44 1,450.17 1,450.17 1,450.17 1,450.17 84.4K
16:45 1,448.72 1,448.72 1,448.72 1,448.72 111.1K
16:46 1,448.25 1,448.25 1,448.25 1,448.25 69.4K
16:47 1,447.65 1,447.65 1,447.65 1,447.65 114.3K
16:48 1,445.81 1,445.81 1,445.81 1,445.81 106.0K
16:49 1,447.90 1,447.90 1,447.90 1,447.90 95.5K
16:50 1,447.75 1,447.75 1,447.75 1,447.75 81.2K
16:51 1,448.25 1,448.25 1,448.25 1,448.25 122.3K
16:52 1,448.52 1,448.52 1,448.52 1,448.52 91.8K
16:53 1,447.09 1,447.09 1,447.09 1,447.09 87.1K
16:54 1,447.21 1,447.21 1,447.21 1,447.21 116.4K
16:55 1,448.98 1,448.98 1,448.98 1,448.98 11,564.3K
16:59 1,441.49 1,441.49 1,441.49 1,441.49 533.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし