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 1,331.11 1,331.11 1,331.11 1,331.11 1,829.2K
09:02 1,337.39 1,337.39 1,337.39 1,337.39 147.5K
09:03 1,337.08 1,337.08 1,337.08 1,337.08 121.2K
09:04 1,330.80 1,330.80 1,330.80 1,330.80 187.7K
09:05 1,329.82 1,329.82 1,329.82 1,329.82 94.8K
09:06 1,332.97 1,332.97 1,332.97 1,332.97 102.3K
09:07 1,331.32 1,331.32 1,331.32 1,331.32 117.8K
09:08 1,330.45 1,330.45 1,330.45 1,330.45 121.9K
09:09 1,333.39 1,333.39 1,333.39 1,333.39 112.6K
09:10 1,331.32 1,331.32 1,331.32 1,331.32 65.5K
09:11 1,332.43 1,332.43 1,332.43 1,332.43 121.7K
09:12 1,336.31 1,336.31 1,336.31 1,336.31 129.4K
09:13 1,335.29 1,335.29 1,335.29 1,335.29 64.9K
09:14 1,334.19 1,334.19 1,334.19 1,334.19 84.7K
09:15 1,333.55 1,333.55 1,333.55 1,333.55 167.5K
09:16 1,333.03 1,333.03 1,333.03 1,333.03 63.2K
09:17 1,335.18 1,335.18 1,335.18 1,335.18 62.8K
09:18 1,336.15 1,336.15 1,336.15 1,336.15 48.8K
09:19 1,334.27 1,334.27 1,334.27 1,334.27 56.1K
09:20 1,334.20 1,334.20 1,334.20 1,334.20 80.4K
09:21 1,332.57 1,332.57 1,332.57 1,332.57 60.8K
09:22 1,333.32 1,333.32 1,333.32 1,333.32 53.9K
09:23 1,331.99 1,331.99 1,331.99 1,331.99 78.3K
09:24 1,333.27 1,333.27 1,333.27 1,333.27 98.7K
09:25 1,334.20 1,334.20 1,334.20 1,334.20 62.6K
09:26 1,334.81 1,334.81 1,334.81 1,334.81 61.2K
09:27 1,333.26 1,333.26 1,333.26 1,333.26 59.4K
09:28 1,333.27 1,333.27 1,333.27 1,333.27 48.1K
09:29 1,333.96 1,333.96 1,333.96 1,333.96 53.0K
09:30 1,333.45 1,333.45 1,333.45 1,333.45 57.5K
09:31 1,333.30 1,333.30 1,333.30 1,333.30 56.2K
09:32 1,333.14 1,333.14 1,333.14 1,333.14 97.5K
09:33 1,331.78 1,331.78 1,331.78 1,331.78 63.1K
09:34 1,331.09 1,331.09 1,331.09 1,331.09 41.1K
09:35 1,330.01 1,330.01 1,330.01 1,330.01 97.9K
09:36 1,329.43 1,329.43 1,329.43 1,329.43 39.9K
09:37 1,328.95 1,328.95 1,328.95 1,328.95 49.6K
09:38 1,329.33 1,329.33 1,329.33 1,329.33 54.7K
09:39 1,328.82 1,328.82 1,328.82 1,328.82 29.2K
09:40 1,329.20 1,329.20 1,329.20 1,329.20 64.3K
09:41 1,330.39 1,330.39 1,330.39 1,330.39 44.3K
09:42 1,329.67 1,329.67 1,329.67 1,329.67 39.8K
09:43 1,330.58 1,330.58 1,330.58 1,330.58 49.0K
09:44 1,331.51 1,331.51 1,331.51 1,331.51 46.9K
09:45 1,331.80 1,331.80 1,331.80 1,331.80 46.4K
09:46 1,330.68 1,330.68 1,330.68 1,330.68 40.9K
09:47 1,330.63 1,330.63 1,330.63 1,330.63 138.5K
09:48 1,330.49 1,330.49 1,330.49 1,330.49 71.3K
09:49 1,330.05 1,330.05 1,330.05 1,330.05 65.9K
09:50 1,329.76 1,329.76 1,329.76 1,329.76 36.4K
09:51 1,329.79 1,329.79 1,329.79 1,329.79 53.5K
09:52 1,328.82 1,328.82 1,328.82 1,328.82 63.1K
09:53 1,329.32 1,329.32 1,329.32 1,329.32 56.3K
09:54 1,329.51 1,329.51 1,329.51 1,329.51 48.5K
09:55 1,329.16 1,329.16 1,329.16 1,329.16 41.6K
09:56 1,328.53 1,328.53 1,328.53 1,328.53 51.5K
09:57 1,329.61 1,329.61 1,329.61 1,329.61 82.4K
09:58 1,330.56 1,330.56 1,330.56 1,330.56 37.0K
09:59 1,330.92 1,330.92 1,330.92 1,330.92 64.5K
10:00 1,330.57 1,330.57 1,330.57 1,330.57 38.2K
10:01 1,330.25 1,330.25 1,330.25 1,330.25 37.7K
10:02 1,329.83 1,329.83 1,329.83 1,329.83 66.6K
10:03 1,328.21 1,328.21 1,328.21 1,328.21 179.4K
10:04 1,328.99 1,328.99 1,328.99 1,328.99 38.8K
10:05 1,328.62 1,328.62 1,328.62 1,328.62 99.7K
10:06 1,324.03 1,324.03 1,324.03 1,324.03 307.5K
10:07 1,324.91 1,324.91 1,324.91 1,324.91 87.1K
10:08 1,325.86 1,325.86 1,325.86 1,325.86 65.6K
10:09 1,325.76 1,325.76 1,325.76 1,325.76 65.9K
10:10 1,324.62 1,324.62 1,324.62 1,324.62 46.2K
10:11 1,325.16 1,325.16 1,325.16 1,325.16 61.2K
10:12 1,327.17 1,327.17 1,327.17 1,327.17 45.7K
10:13 1,328.36 1,328.36 1,328.36 1,328.36 82.6K
10:14 1,328.56 1,328.56 1,328.56 1,328.56 49.3K
10:15 1,330.03 1,330.03 1,330.03 1,330.03 41.7K
10:16 1,330.57 1,330.57 1,330.57 1,330.57 146.8K
10:17 1,330.41 1,330.41 1,330.41 1,330.41 60.4K
10:18 1,332.70 1,332.70 1,332.70 1,332.70 45.3K
10:19 1,332.99 1,332.99 1,332.99 1,332.99 45.5K
10:20 1,333.00 1,333.00 1,333.00 1,333.00 66.1K
10:21 1,333.20 1,333.20 1,333.20 1,333.20 71.3K
10:22 1,332.57 1,332.57 1,332.57 1,332.57 48.0K
10:23 1,332.43 1,332.43 1,332.43 1,332.43 90.2K
10:24 1,333.80 1,333.80 1,333.80 1,333.80 64.5K
10:25 1,333.71 1,333.71 1,333.71 1,333.71 28.2K
10:26 1,332.49 1,332.49 1,332.49 1,332.49 76.4K
10:27 1,331.01 1,331.01 1,331.01 1,331.01 26.6K
10:28 1,331.35 1,331.35 1,331.35 1,331.35 30.9K
10:29 1,331.56 1,331.56 1,331.56 1,331.56 37.4K
10:30 1,330.51 1,330.51 1,330.51 1,330.51 53.3K
10:31 1,329.57 1,329.57 1,329.57 1,329.57 50.2K
10:32 1,329.11 1,329.11 1,329.11 1,329.11 58.8K
10:33 1,328.10 1,328.10 1,328.10 1,328.10 38.4K
10:34 1,326.89 1,326.89 1,326.89 1,326.89 41.1K
10:35 1,326.80 1,326.80 1,326.80 1,326.80 30.5K
10:36 1,327.53 1,327.53 1,327.53 1,327.53 74.6K
10:37 1,326.44 1,326.44 1,326.44 1,326.44 43.4K
10:38 1,326.26 1,326.26 1,326.26 1,326.26 40.9K
10:39 1,326.88 1,326.88 1,326.88 1,326.88 50.6K
10:40 1,326.98 1,326.98 1,326.98 1,326.98 45.9K
10:41 1,328.01 1,328.01 1,328.01 1,328.01 53.3K
10:42 1,328.64 1,328.64 1,328.64 1,328.64 35.5K
10:43 1,329.42 1,329.42 1,329.42 1,329.42 32.9K
10:44 1,329.93 1,329.93 1,329.93 1,329.93 42.2K
10:45 1,328.82 1,328.82 1,328.82 1,328.82 318.6K
10:46 1,327.16 1,327.16 1,327.16 1,327.16 37.5K
10:47 1,328.32 1,328.32 1,328.32 1,328.32 61.6K
10:48 1,329.11 1,329.11 1,329.11 1,329.11 46.6K
10:49 1,328.76 1,328.76 1,328.76 1,328.76 83.3K
10:50 1,327.91 1,327.91 1,327.91 1,327.91 94.7K
10:51 1,328.20 1,328.20 1,328.20 1,328.20 33.4K
10:52 1,328.68 1,328.68 1,328.68 1,328.68 38.5K
10:53 1,327.65 1,327.65 1,327.65 1,327.65 31.8K
10:54 1,327.81 1,327.81 1,327.81 1,327.81 71.2K
10:55 1,327.67 1,327.67 1,327.67 1,327.67 45.1K
10:56 1,327.67 1,327.67 1,327.67 1,327.67 30.0K
10:57 1,327.70 1,327.70 1,327.70 1,327.70 39.5K
10:58 1,327.81 1,327.81 1,327.81 1,327.81 27.9K
10:59 1,329.23 1,329.23 1,329.23 1,329.23 44.4K
11:00 1,328.89 1,328.89 1,328.89 1,328.89 27.1K
11:01 1,328.94 1,328.94 1,328.94 1,328.94 21.0K
11:02 1,328.71 1,328.71 1,328.71 1,328.71 43.4K
11:03 1,329.64 1,329.64 1,329.64 1,329.64 74.4K
11:04 1,329.17 1,329.17 1,329.17 1,329.17 25.1K
11:05 1,328.30 1,328.30 1,328.30 1,328.30 46.0K
11:06 1,328.13 1,328.13 1,328.13 1,328.13 29.6K
11:07 1,328.62 1,328.62 1,328.62 1,328.62 14.9K
11:08 1,329.38 1,329.38 1,329.38 1,329.38 48.9K
11:09 1,329.71 1,329.71 1,329.71 1,329.71 21.8K
11:10 1,330.10 1,330.10 1,330.10 1,330.10 30.9K
11:11 1,330.05 1,330.05 1,330.05 1,330.05 41.8K
11:12 1,329.85 1,329.85 1,329.85 1,329.85 49.9K
11:13 1,329.37 1,329.37 1,329.37 1,329.37 60.6K
11:14 1,329.83 1,329.83 1,329.83 1,329.83 30.1K
11:15 1,330.08 1,330.08 1,330.08 1,330.08 44.5K
11:16 1,329.32 1,329.32 1,329.32 1,329.32 35.0K
11:17 1,329.13 1,329.13 1,329.13 1,329.13 28.0K
11:18 1,328.71 1,328.71 1,328.71 1,328.71 21.5K
11:19 1,330.25 1,330.25 1,330.25 1,330.25 25.6K
11:20 1,330.84 1,330.84 1,330.84 1,330.84 24.6K
11:21 1,330.44 1,330.44 1,330.44 1,330.44 58.6K
11:22 1,331.56 1,331.56 1,331.56 1,331.56 24.4K
11:23 1,330.60 1,330.60 1,330.60 1,330.60 31.4K
11:24 1,331.68 1,331.68 1,331.68 1,331.68 28.7K
11:25 1,331.53 1,331.53 1,331.53 1,331.53 31.3K
11:26 1,331.53 1,331.53 1,331.53 1,331.53 31.2K
11:27 1,331.72 1,331.72 1,331.72 1,331.72 12.9K
11:28 1,331.94 1,331.94 1,331.94 1,331.94 17.9K
11:29 1,332.16 1,332.16 1,332.16 1,332.16 16.2K
11:30 1,332.29 1,332.29 1,332.29 1,332.29 36.0K
11:31 1,332.15 1,332.15 1,332.15 1,332.15 24.7K
11:32 1,331.97 1,331.97 1,331.97 1,331.97 23.0K
11:33 1,331.99 1,331.99 1,331.99 1,331.99 17.9K
11:34 1,331.68 1,331.68 1,331.68 1,331.68 15.9K
11:35 1,331.91 1,331.91 1,331.91 1,331.91 60.1K
11:36 1,329.96 1,329.96 1,329.96 1,329.96 48.1K
11:37 1,329.34 1,329.34 1,329.34 1,329.34 30.0K
11:38 1,329.51 1,329.51 1,329.51 1,329.51 30.7K
11:39 1,329.56 1,329.56 1,329.56 1,329.56 66.2K
11:40 1,330.61 1,330.61 1,330.61 1,330.61 25.9K
11:41 1,330.53 1,330.53 1,330.53 1,330.53 16.2K
11:42 1,329.88 1,329.88 1,329.88 1,329.88 22.1K
11:43 1,330.14 1,330.14 1,330.14 1,330.14 26.8K
11:44 1,330.60 1,330.60 1,330.60 1,330.60 26.0K
11:45 1,331.03 1,331.03 1,331.03 1,331.03 18.1K
11:46 1,330.75 1,330.75 1,330.75 1,330.75 45.0K
11:47 1,330.17 1,330.17 1,330.17 1,330.17 22.7K
11:48 1,330.78 1,330.78 1,330.78 1,330.78 26.7K
11:49 1,330.90 1,330.90 1,330.90 1,330.90 24.7K
11:50 1,330.85 1,330.85 1,330.85 1,330.85 24.1K
11:51 1,330.54 1,330.54 1,330.54 1,330.54 23.0K
11:52 1,330.23 1,330.23 1,330.23 1,330.23 22.5K
11:53 1,329.73 1,329.73 1,329.73 1,329.73 36.9K
11:54 1,329.55 1,329.55 1,329.55 1,329.55 38.1K
11:55 1,329.76 1,329.76 1,329.76 1,329.76 27.5K
11:56 1,330.37 1,330.37 1,330.37 1,330.37 31.1K
11:57 1,330.75 1,330.75 1,330.75 1,330.75 44.6K
11:58 1,330.87 1,330.87 1,330.87 1,330.87 38.4K
11:59 1,329.95 1,329.95 1,329.95 1,329.95 46.5K
12:00 1,330.06 1,330.06 1,330.06 1,330.06 41.9K
12:01 1,330.38 1,330.38 1,330.38 1,330.38 29.1K
12:02 1,330.40 1,330.40 1,330.40 1,330.40 136.9K
12:03 1,333.73 1,333.73 1,333.73 1,333.73 176.4K
12:04 1,339.04 1,339.04 1,339.04 1,339.04 91.5K
12:05 1,335.41 1,335.41 1,335.41 1,335.41 46.9K
12:06 1,335.07 1,335.07 1,335.07 1,335.07 54.9K
12:07 1,337.83 1,337.83 1,337.83 1,337.83 38.8K
12:08 1,336.61 1,336.61 1,336.61 1,336.61 39.0K
12:09 1,338.71 1,338.71 1,338.71 1,338.71 58.3K
12:10 1,341.67 1,341.67 1,341.67 1,341.67 71.8K
12:11 1,344.06 1,344.06 1,344.06 1,344.06 80.8K
12:12 1,347.73 1,347.73 1,347.73 1,347.73 79.5K
12:13 1,347.78 1,347.78 1,347.78 1,347.78 64.0K
12:14 1,348.71 1,348.71 1,348.71 1,348.71 93.0K
12:15 1,343.83 1,343.83 1,343.83 1,343.83 61.3K
12:16 1,343.36 1,343.36 1,343.36 1,343.36 28.7K
12:17 1,344.21 1,344.21 1,344.21 1,344.21 31.5K
12:18 1,345.08 1,345.08 1,345.08 1,345.08 57.0K
12:19 1,346.44 1,346.44 1,346.44 1,346.44 63.2K
12:20 1,345.73 1,345.73 1,345.73 1,345.73 44.1K
12:21 1,344.04 1,344.04 1,344.04 1,344.04 41.5K
12:22 1,345.79 1,345.79 1,345.79 1,345.79 49.8K
12:23 1,349.19 1,349.19 1,349.19 1,349.19 41.5K
12:24 1,348.91 1,348.91 1,348.91 1,348.91 77.0K
12:25 1,349.93 1,349.93 1,349.93 1,349.93 49.4K
12:26 1,348.78 1,348.78 1,348.78 1,348.78 45.4K
12:27 1,348.95 1,348.95 1,348.95 1,348.95 52.0K
12:28 1,346.39 1,346.39 1,346.39 1,346.39 54.5K
12:29 1,345.78 1,345.78 1,345.78 1,345.78 47.2K
12:30 1,345.64 1,345.64 1,345.64 1,345.64 67.2K
12:31 1,344.82 1,344.82 1,344.82 1,344.82 23.2K
12:32 1,344.41 1,344.41 1,344.41 1,344.41 24.3K
12:33 1,343.10 1,343.10 1,343.10 1,343.10 45.6K
12:34 1,344.18 1,344.18 1,344.18 1,344.18 38.3K
12:35 1,343.52 1,343.52 1,343.52 1,343.52 31.0K
12:36 1,343.58 1,343.58 1,343.58 1,343.58 36.8K
12:37 1,343.07 1,343.07 1,343.07 1,343.07 16.5K
12:38 1,343.62 1,343.62 1,343.62 1,343.62 28.9K
12:39 1,341.47 1,341.47 1,341.47 1,341.47 21.7K
12:40 1,342.61 1,342.61 1,342.61 1,342.61 35.6K
12:41 1,342.46 1,342.46 1,342.46 1,342.46 27.0K
12:42 1,341.23 1,341.23 1,341.23 1,341.23 27.7K
12:43 1,340.44 1,340.44 1,340.44 1,340.44 41.5K
12:44 1,341.45 1,341.45 1,341.45 1,341.45 20.9K
12:45 1,340.62 1,340.62 1,340.62 1,340.62 21.2K
12:46 1,340.02 1,340.02 1,340.02 1,340.02 23.3K
12:47 1,340.55 1,340.55 1,340.55 1,340.55 33.3K
12:48 1,343.94 1,343.94 1,343.94 1,343.94 41.2K
12:49 1,341.81 1,341.81 1,341.81 1,341.81 47.8K
12:50 1,346.03 1,346.03 1,346.03 1,346.03 40.7K
12:51 1,345.00 1,345.00 1,345.00 1,345.00 22.8K
12:52 1,345.24 1,345.24 1,345.24 1,345.24 51.3K
12:53 1,348.32 1,348.32 1,348.32 1,348.32 17.6K
12:54 1,346.68 1,346.68 1,346.68 1,346.68 33.4K
12:55 1,347.60 1,347.60 1,347.60 1,347.60 33.2K
12:56 1,348.55 1,348.55 1,348.55 1,348.55 41.0K
12:57 1,346.45 1,346.45 1,346.45 1,346.45 26.5K
12:58 1,345.65 1,345.65 1,345.65 1,345.65 29.0K
12:59 1,345.43 1,345.43 1,345.43 1,345.43 14.5K
13:00 1,345.30 1,345.30 1,345.30 1,345.30 25.3K
13:01 1,345.80 1,345.80 1,345.80 1,345.80 37.8K
13:02 1,347.93 1,347.93 1,347.93 1,347.93 30.0K
13:03 1,346.23 1,346.23 1,346.23 1,346.23 13.8K
13:04 1,346.28 1,346.28 1,346.28 1,346.28 12.7K
13:05 1,345.81 1,345.81 1,345.81 1,345.81 23.1K
13:06 1,346.33 1,346.33 1,346.33 1,346.33 18.1K
13:07 1,346.19 1,346.19 1,346.19 1,346.19 18.0K
13:08 1,346.36 1,346.36 1,346.36 1,346.36 27.4K
13:09 1,346.21 1,346.21 1,346.21 1,346.21 23.8K
13:10 1,346.55 1,346.55 1,346.55 1,346.55 24.9K
13:11 1,346.70 1,346.70 1,346.70 1,346.70 29.3K
13:12 1,347.96 1,347.96 1,347.96 1,347.96 11.7K
13:13 1,347.22 1,347.22 1,347.22 1,347.22 33.2K
13:14 1,347.78 1,347.78 1,347.78 1,347.78 33.4K
13:15 1,348.81 1,348.81 1,348.81 1,348.81 9.4K
13:16 1,347.64 1,347.64 1,347.64 1,347.64 20.2K
13:17 1,348.48 1,348.48 1,348.48 1,348.48 35.2K
13:18 1,348.68 1,348.68 1,348.68 1,348.68 22.3K
13:19 1,348.32 1,348.32 1,348.32 1,348.32 9.4K
13:20 1,348.64 1,348.64 1,348.64 1,348.64 32.8K
13:21 1,348.90 1,348.90 1,348.90 1,348.90 13.3K
13:22 1,348.62 1,348.62 1,348.62 1,348.62 17.3K
13:23 1,348.80 1,348.80 1,348.80 1,348.80 16.3K
13:24 1,348.39 1,348.39 1,348.39 1,348.39 12.6K
13:25 1,348.51 1,348.51 1,348.51 1,348.51 21.6K
13:26 1,348.47 1,348.47 1,348.47 1,348.47 20.8K
13:27 1,349.08 1,349.08 1,349.08 1,349.08 16.9K
13:28 1,349.24 1,349.24 1,349.24 1,349.24 38.3K
13:29 1,350.38 1,350.38 1,350.38 1,350.38 25.5K
13:30 1,350.25 1,350.25 1,350.25 1,350.25 27.6K
13:31 1,349.68 1,349.68 1,349.68 1,349.68 14.3K
13:32 1,350.35 1,350.35 1,350.35 1,350.35 36.4K
13:33 1,352.02 1,352.02 1,352.02 1,352.02 33.4K
13:34 1,352.54 1,352.54 1,352.54 1,352.54 24.1K
13:35 1,352.78 1,352.78 1,352.78 1,352.78 63.2K
13:36 1,353.56 1,353.56 1,353.56 1,353.56 53.5K
13:37 1,354.62 1,354.62 1,354.62 1,354.62 37.1K
13:38 1,354.55 1,354.55 1,354.55 1,354.55 30.6K
13:39 1,354.63 1,354.63 1,354.63 1,354.63 62.2K
13:40 1,356.16 1,356.16 1,356.16 1,356.16 46.4K
13:41 1,355.74 1,355.74 1,355.74 1,355.74 45.2K
13:42 1,354.67 1,354.67 1,354.67 1,354.67 42.6K
13:43 1,355.19 1,355.19 1,355.19 1,355.19 22.9K
13:44 1,353.36 1,353.36 1,353.36 1,353.36 37.2K
13:45 1,351.97 1,351.97 1,351.97 1,351.97 17.3K
13:46 1,351.91 1,351.91 1,351.91 1,351.91 67.7K
13:47 1,352.42 1,352.42 1,352.42 1,352.42 34.6K
13:48 1,352.69 1,352.69 1,352.69 1,352.69 24.5K
13:49 1,353.07 1,353.07 1,353.07 1,353.07 22.6K
13:50 1,351.83 1,351.83 1,351.83 1,351.83 27.7K
13:51 1,350.34 1,350.34 1,350.34 1,350.34 30.9K
13:52 1,351.54 1,351.54 1,351.54 1,351.54 29.4K
13:53 1,353.24 1,353.24 1,353.24 1,353.24 22.0K
13:54 1,352.88 1,352.88 1,352.88 1,352.88 25.7K
13:55 1,353.38 1,353.38 1,353.38 1,353.38 11.8K
13:56 1,353.61 1,353.61 1,353.61 1,353.61 35.4K
13:57 1,354.34 1,354.34 1,354.34 1,354.34 26.0K
13:58 1,353.44 1,353.44 1,353.44 1,353.44 24.7K
13:59 1,352.83 1,352.83 1,352.83 1,352.83 20.1K
14:00 1,352.04 1,352.04 1,352.04 1,352.04 29.6K
14:01 1,351.53 1,351.53 1,351.53 1,351.53 25.6K
14:02 1,352.11 1,352.11 1,352.11 1,352.11 35.7K
14:03 1,350.34 1,350.34 1,350.34 1,350.34 53.4K
14:04 1,348.73 1,348.73 1,348.73 1,348.73 20.0K
14:05 1,349.31 1,349.31 1,349.31 1,349.31 23.0K
14:06 1,350.07 1,350.07 1,350.07 1,350.07 19.6K
14:07 1,351.58 1,351.58 1,351.58 1,351.58 26.5K
14:08 1,352.20 1,352.20 1,352.20 1,352.20 20.5K
14:09 1,353.04 1,353.04 1,353.04 1,353.04 42.9K
14:10 1,354.40 1,354.40 1,354.40 1,354.40 35.5K
14:11 1,355.26 1,355.26 1,355.26 1,355.26 16.7K
14:12 1,355.31 1,355.31 1,355.31 1,355.31 21.4K
14:13 1,355.28 1,355.28 1,355.28 1,355.28 23.8K
14:14 1,355.36 1,355.36 1,355.36 1,355.36 28.3K
14:15 1,354.01 1,354.01 1,354.01 1,354.01 25.7K
14:16 1,355.09 1,355.09 1,355.09 1,355.09 15.7K
14:17 1,354.42 1,354.42 1,354.42 1,354.42 43.0K
14:18 1,353.35 1,353.35 1,353.35 1,353.35 14.7K
14:19 1,354.08 1,354.08 1,354.08 1,354.08 15.4K
14:20 1,353.09 1,353.09 1,353.09 1,353.09 32.4K
14:21 1,352.34 1,352.34 1,352.34 1,352.34 45.7K
14:22 1,350.61 1,350.61 1,350.61 1,350.61 10.5K
14:23 1,350.68 1,350.68 1,350.68 1,350.68 12.5K
14:24 1,350.88 1,350.88 1,350.88 1,350.88 17.6K
14:25 1,350.93 1,350.93 1,350.93 1,350.93 30.4K
14:26 1,351.47 1,351.47 1,351.47 1,351.47 11.6K
14:27 1,352.77 1,352.77 1,352.77 1,352.77 20.0K
14:28 1,352.11 1,352.11 1,352.11 1,352.11 13.3K
14:29 1,351.91 1,351.91 1,351.91 1,351.91 31.6K
14:30 1,352.01 1,352.01 1,352.01 1,352.01 107.5K
14:31 1,349.46 1,349.46 1,349.46 1,349.46 32.8K
14:32 1,351.47 1,351.47 1,351.47 1,351.47 32.9K
14:33 1,351.52 1,351.52 1,351.52 1,351.52 26.2K
14:34 1,350.91 1,350.91 1,350.91 1,350.91 25.2K
14:35 1,351.10 1,351.10 1,351.10 1,351.10 40.6K
14:36 1,351.34 1,351.34 1,351.34 1,351.34 14.7K
14:37 1,351.27 1,351.27 1,351.27 1,351.27 17.8K
14:38 1,350.21 1,350.21 1,350.21 1,350.21 25.4K
14:39 1,350.59 1,350.59 1,350.59 1,350.59 25.0K
14:40 1,349.99 1,349.99 1,349.99 1,349.99 19.5K
14:41 1,350.90 1,350.90 1,350.90 1,350.90 14.2K
14:42 1,351.43 1,351.43 1,351.43 1,351.43 17.5K
14:43 1,351.08 1,351.08 1,351.08 1,351.08 11.9K
14:44 1,350.83 1,350.83 1,350.83 1,350.83 20.8K
14:45 1,351.20 1,351.20 1,351.20 1,351.20 40.1K
14:46 1,350.26 1,350.26 1,350.26 1,350.26 25.8K
14:47 1,350.70 1,350.70 1,350.70 1,350.70 13.1K
14:48 1,351.30 1,351.30 1,351.30 1,351.30 29.8K
14:49 1,352.00 1,352.00 1,352.00 1,352.00 25.3K
14:50 1,350.86 1,350.86 1,350.86 1,350.86 31.6K
14:51 1,350.24 1,350.24 1,350.24 1,350.24 31.0K
14:52 1,348.94 1,348.94 1,348.94 1,348.94 60.9K
14:53 1,346.69 1,346.69 1,346.69 1,346.69 90.2K
14:54 1,346.82 1,346.82 1,346.82 1,346.82 21.7K
14:55 1,347.34 1,347.34 1,347.34 1,347.34 22.1K
14:56 1,345.98 1,345.98 1,345.98 1,345.98 29.6K
14:57 1,346.73 1,346.73 1,346.73 1,346.73 16.2K
14:58 1,347.34 1,347.34 1,347.34 1,347.34 28.1K
14:59 1,347.01 1,347.01 1,347.01 1,347.01 25.0K
15:00 1,346.48 1,346.48 1,346.48 1,346.48 32.8K
15:01 1,346.45 1,346.45 1,346.45 1,346.45 33.3K
15:02 1,347.39 1,347.39 1,347.39 1,347.39 15.3K
15:03 1,348.53 1,348.53 1,348.53 1,348.53 21.8K
15:04 1,348.21 1,348.21 1,348.21 1,348.21 15.1K
15:05 1,348.26 1,348.26 1,348.26 1,348.26 28.1K
15:06 1,347.35 1,347.35 1,347.35 1,347.35 13.0K
15:07 1,348.31 1,348.31 1,348.31 1,348.31 27.8K
15:08 1,348.29 1,348.29 1,348.29 1,348.29 23.5K
15:09 1,349.56 1,349.56 1,349.56 1,349.56 30.3K
15:10 1,349.04 1,349.04 1,349.04 1,349.04 18.2K
15:11 1,349.41 1,349.41 1,349.41 1,349.41 47.3K
15:12 1,349.02 1,349.02 1,349.02 1,349.02 53.8K
15:13 1,349.09 1,349.09 1,349.09 1,349.09 13.8K
15:14 1,348.77 1,348.77 1,348.77 1,348.77 31.5K
15:15 1,348.86 1,348.86 1,348.86 1,348.86 24.6K
15:16 1,348.25 1,348.25 1,348.25 1,348.25 17.7K
15:17 1,348.47 1,348.47 1,348.47 1,348.47 13.4K
15:18 1,348.47 1,348.47 1,348.47 1,348.47 22.7K
15:19 1,348.73 1,348.73 1,348.73 1,348.73 13.0K
15:20 1,349.14 1,349.14 1,349.14 1,349.14 27.0K
15:21 1,349.14 1,349.14 1,349.14 1,349.14 19.2K
15:22 1,347.84 1,347.84 1,347.84 1,347.84 27.6K
15:23 1,348.06 1,348.06 1,348.06 1,348.06 38.5K
15:24 1,348.10 1,348.10 1,348.10 1,348.10 24.1K
15:25 1,347.88 1,347.88 1,347.88 1,347.88 73.6K
15:26 1,345.62 1,345.62 1,345.62 1,345.62 21.6K
15:27 1,345.99 1,345.99 1,345.99 1,345.99 17.5K
15:28 1,346.26 1,346.26 1,346.26 1,346.26 21.7K
15:29 1,345.97 1,345.97 1,345.97 1,345.97 24.2K
15:30 1,347.12 1,347.12 1,347.12 1,347.12 31.2K
15:31 1,346.51 1,346.51 1,346.51 1,346.51 125.9K
15:32 1,344.51 1,344.51 1,344.51 1,344.51 64.6K
15:33 1,344.10 1,344.10 1,344.10 1,344.10 133.4K
15:34 1,342.74 1,342.74 1,342.74 1,342.74 51.1K
15:35 1,343.25 1,343.25 1,343.25 1,343.25 53.5K
15:36 1,342.87 1,342.87 1,342.87 1,342.87 60.2K
15:37 1,345.94 1,345.94 1,345.94 1,345.94 71.8K
15:38 1,349.35 1,349.35 1,349.35 1,349.35 34.7K
15:39 1,349.68 1,349.68 1,349.68 1,349.68 48.3K
15:40 1,349.34 1,349.34 1,349.34 1,349.34 87.4K
15:41 1,349.23 1,349.23 1,349.23 1,349.23 39.3K
15:42 1,350.54 1,350.54 1,350.54 1,350.54 45.1K
15:43 1,350.31 1,350.31 1,350.31 1,350.31 34.9K
15:44 1,351.42 1,351.42 1,351.42 1,351.42 36.3K
15:45 1,351.15 1,351.15 1,351.15 1,351.15 37.7K
15:46 1,350.51 1,350.51 1,350.51 1,350.51 45.1K
15:47 1,349.09 1,349.09 1,349.09 1,349.09 54.9K
15:48 1,351.96 1,351.96 1,351.96 1,351.96 35.6K
15:49 1,348.65 1,348.65 1,348.65 1,348.65 59.8K
15:50 1,349.69 1,349.69 1,349.69 1,349.69 42.0K
15:51 1,349.94 1,349.94 1,349.94 1,349.94 41.2K
15:52 1,351.83 1,351.83 1,351.83 1,351.83 68.8K
15:53 1,352.36 1,352.36 1,352.36 1,352.36 79.9K
15:54 1,349.08 1,349.08 1,349.08 1,349.08 33.2K
15:55 1,350.39 1,350.39 1,350.39 1,350.39 30.1K
15:56 1,351.41 1,351.41 1,351.41 1,351.41 58.2K
15:57 1,353.08 1,353.08 1,353.08 1,353.08 47.9K
15:58 1,351.22 1,351.22 1,351.22 1,351.22 22.5K
15:59 1,352.71 1,352.71 1,352.71 1,352.71 81.6K
16:00 1,353.83 1,353.83 1,353.83 1,353.83 62.4K
16:01 1,352.76 1,352.76 1,352.76 1,352.76 37.4K
16:02 1,350.13 1,350.13 1,350.13 1,350.13 54.7K
16:03 1,349.90 1,349.90 1,349.90 1,349.90 66.2K
16:04 1,348.79 1,348.79 1,348.79 1,348.79 50.2K
16:05 1,349.75 1,349.75 1,349.75 1,349.75 51.5K
16:06 1,348.56 1,348.56 1,348.56 1,348.56 55.2K
16:07 1,345.73 1,345.73 1,345.73 1,345.73 61.7K
16:08 1,343.96 1,343.96 1,343.96 1,343.96 45.1K
16:09 1,344.68 1,344.68 1,344.68 1,344.68 34.9K
16:10 1,346.28 1,346.28 1,346.28 1,346.28 29.3K
16:11 1,346.30 1,346.30 1,346.30 1,346.30 34.0K
16:12 1,346.13 1,346.13 1,346.13 1,346.13 39.7K
16:13 1,347.47 1,347.47 1,347.47 1,347.47 23.8K
16:14 1,346.88 1,346.88 1,346.88 1,346.88 31.3K
16:15 1,346.35 1,346.35 1,346.35 1,346.35 46.4K
16:16 1,346.17 1,346.17 1,346.17 1,346.17 31.0K
16:17 1,346.03 1,346.03 1,346.03 1,346.03 28.6K
16:18 1,346.98 1,346.98 1,346.98 1,346.98 17.3K
16:19 1,345.57 1,345.57 1,345.57 1,345.57 39.2K
16:20 1,346.75 1,346.75 1,346.75 1,346.75 19.6K
16:21 1,346.91 1,346.91 1,346.91 1,346.91 18.8K
16:22 1,346.22 1,346.22 1,346.22 1,346.22 31.8K
16:23 1,344.84 1,344.84 1,344.84 1,344.84 39.5K
16:24 1,345.15 1,345.15 1,345.15 1,345.15 37.1K
16:25 1,345.28 1,345.28 1,345.28 1,345.28 43.1K
16:26 1,347.05 1,347.05 1,347.05 1,347.05 47.1K
16:27 1,347.60 1,347.60 1,347.60 1,347.60 37.3K
16:28 1,348.27 1,348.27 1,348.27 1,348.27 35.6K
16:29 1,348.46 1,348.46 1,348.46 1,348.46 57.1K
16:30 1,349.20 1,349.20 1,349.20 1,349.20 48.7K
16:31 1,350.30 1,350.30 1,350.30 1,350.30 33.4K
16:32 1,349.20 1,349.20 1,349.20 1,349.20 30.8K
16:33 1,347.85 1,347.85 1,347.85 1,347.85 44.1K
16:34 1,348.14 1,348.14 1,348.14 1,348.14 62.8K
16:35 1,348.54 1,348.54 1,348.54 1,348.54 53.6K
16:36 1,346.46 1,346.46 1,346.46 1,346.46 30.5K
16:37 1,347.24 1,347.24 1,347.24 1,347.24 49.5K
16:38 1,347.48 1,347.48 1,347.48 1,347.48 40.3K
16:39 1,346.98 1,346.98 1,346.98 1,346.98 41.7K
16:40 1,346.89 1,346.89 1,346.89 1,346.89 31.4K
16:41 1,345.92 1,345.92 1,345.92 1,345.92 25.8K
16:42 1,345.35 1,345.35 1,345.35 1,345.35 95.0K
16:43 1,343.40 1,343.40 1,343.40 1,343.40 35.7K
16:44 1,342.56 1,342.56 1,342.56 1,342.56 51.9K
16:45 1,343.01 1,343.01 1,343.01 1,343.01 60.7K
16:46 1,344.03 1,344.03 1,344.03 1,344.03 49.8K
16:47 1,343.75 1,343.75 1,343.75 1,343.75 60.5K
16:48 1,344.09 1,344.09 1,344.09 1,344.09 54.7K
16:49 1,342.31 1,342.31 1,342.31 1,342.31 66.6K
16:50 1,342.31 1,342.31 1,342.31 1,342.31 58.4K
16:51 1,341.49 1,341.49 1,341.49 1,341.49 70.4K
16:52 1,341.91 1,341.91 1,341.91 1,341.91 78.9K
16:53 1,342.58 1,342.58 1,342.58 1,342.58 57.9K
16:54 1,344.01 1,344.01 1,344.01 1,344.01 53.3K
16:55 1,343.56 1,343.56 1,343.56 1,343.56 6,971.4K
16:59 1,344.34 1,344.34 1,344.34 1,344.34 118.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし