OMX Copenhagen Benchmark PI (OMXCBPI)

OMXCBPI
🏛️ デンマーク →
1,403.44
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 1,420.22 1,420.22 1,420.22 1,420.22 372.4K
09:02 1,418.28 1,418.28 1,418.28 1,418.28 30.3K
09:03 1,418.66 1,418.66 1,418.66 1,418.66 142.8K
09:04 1,419.15 1,419.15 1,419.15 1,419.15 44.5K
09:05 1,418.31 1,418.31 1,418.31 1,418.31 37.7K
09:06 1,419.24 1,419.24 1,419.24 1,419.24 38.7K
09:07 1,420.71 1,420.71 1,420.71 1,420.71 44.6K
09:08 1,421.36 1,421.36 1,421.36 1,421.36 35.0K
09:09 1,419.46 1,419.46 1,419.46 1,419.46 40.8K
09:10 1,420.45 1,420.45 1,420.45 1,420.45 28.9K
09:11 1,419.08 1,419.08 1,419.08 1,419.08 29.3K
09:12 1,419.04 1,419.04 1,419.04 1,419.04 22.5K
09:13 1,419.23 1,419.23 1,419.23 1,419.23 22.0K
09:14 1,419.47 1,419.47 1,419.47 1,419.47 56.0K
09:15 1,418.73 1,418.73 1,418.73 1,418.73 20.5K
09:16 1,420.08 1,420.08 1,420.08 1,420.08 16.5K
09:17 1,420.18 1,420.18 1,420.18 1,420.18 22.6K
09:18 1,420.78 1,420.78 1,420.78 1,420.78 39.5K
09:19 1,420.67 1,420.67 1,420.67 1,420.67 36.4K
09:20 1,421.22 1,421.22 1,421.22 1,421.22 23.2K
09:21 1,421.23 1,421.23 1,421.23 1,421.23 16.0K
09:22 1,421.48 1,421.48 1,421.48 1,421.48 22.2K
09:23 1,422.05 1,422.05 1,422.05 1,422.05 20.1K
09:24 1,421.99 1,421.99 1,421.99 1,421.99 19.4K
09:25 1,422.78 1,422.78 1,422.78 1,422.78 17.5K
09:26 1,422.92 1,422.92 1,422.92 1,422.92 46.0K
09:27 1,422.96 1,422.96 1,422.96 1,422.96 17.2K
09:28 1,423.49 1,423.49 1,423.49 1,423.49 22.1K
09:29 1,423.78 1,423.78 1,423.78 1,423.78 34.2K
09:30 1,423.56 1,423.56 1,423.56 1,423.56 29.5K
09:31 1,424.47 1,424.47 1,424.47 1,424.47 34.9K
09:32 1,424.80 1,424.80 1,424.80 1,424.80 32.2K
09:33 1,426.57 1,426.57 1,426.57 1,426.57 42.6K
09:34 1,427.10 1,427.10 1,427.10 1,427.10 17.2K
09:35 1,426.76 1,426.76 1,426.76 1,426.76 20.4K
09:36 1,426.37 1,426.37 1,426.37 1,426.37 20.5K
09:37 1,425.78 1,425.78 1,425.78 1,425.78 32.4K
09:38 1,425.05 1,425.05 1,425.05 1,425.05 20.4K
09:39 1,425.62 1,425.62 1,425.62 1,425.62 13.2K
09:40 1,425.60 1,425.60 1,425.60 1,425.60 17.3K
09:41 1,425.14 1,425.14 1,425.14 1,425.14 30.6K
09:42 1,424.95 1,424.95 1,424.95 1,424.95 17.1K
09:43 1,424.82 1,424.82 1,424.82 1,424.82 12.4K
09:44 1,425.11 1,425.11 1,425.11 1,425.11 33.7K
09:45 1,425.55 1,425.55 1,425.55 1,425.55 13.5K
09:46 1,426.02 1,426.02 1,426.02 1,426.02 15.7K
09:47 1,425.92 1,425.92 1,425.92 1,425.92 13.2K
09:48 1,426.10 1,426.10 1,426.10 1,426.10 15.3K
09:49 1,425.71 1,425.71 1,425.71 1,425.71 16.9K
09:50 1,426.10 1,426.10 1,426.10 1,426.10 35.5K
09:51 1,426.40 1,426.40 1,426.40 1,426.40 12.8K
09:52 1,426.40 1,426.40 1,426.40 1,426.40 39.7K
09:53 1,425.94 1,425.94 1,425.94 1,425.94 19.8K
09:54 1,425.67 1,425.67 1,425.67 1,425.67 13.7K
09:55 1,425.98 1,425.98 1,425.98 1,425.98 15.3K
09:56 1,426.21 1,426.21 1,426.21 1,426.21 16.6K
09:57 1,426.27 1,426.27 1,426.27 1,426.27 30.0K
09:58 1,426.42 1,426.42 1,426.42 1,426.42 30.3K
09:59 1,426.49 1,426.49 1,426.49 1,426.49 19.0K
10:00 1,425.48 1,425.48 1,425.48 1,425.48 36.0K
10:01 1,425.44 1,425.44 1,425.44 1,425.44 24.4K
10:02 1,424.10 1,424.10 1,424.10 1,424.10 23.5K
10:03 1,423.76 1,423.76 1,423.76 1,423.76 21.1K
10:04 1,422.69 1,422.69 1,422.69 1,422.69 20.8K
10:05 1,423.08 1,423.08 1,423.08 1,423.08 24.4K
10:06 1,424.44 1,424.44 1,424.44 1,424.44 21.1K
10:07 1,424.05 1,424.05 1,424.05 1,424.05 19.7K
10:08 1,424.39 1,424.39 1,424.39 1,424.39 15.4K
10:09 1,424.11 1,424.11 1,424.11 1,424.11 4.6K
10:10 1,424.16 1,424.16 1,424.16 1,424.16 17.0K
10:11 1,424.01 1,424.01 1,424.01 1,424.01 125.9K
10:12 1,423.33 1,423.33 1,423.33 1,423.33 9.4K
10:13 1,423.26 1,423.26 1,423.26 1,423.26 10.9K
10:14 1,423.87 1,423.87 1,423.87 1,423.87 9.3K
10:15 1,423.59 1,423.59 1,423.59 1,423.59 13.2K
10:16 1,423.54 1,423.54 1,423.54 1,423.54 18.2K
10:17 1,424.08 1,424.08 1,424.08 1,424.08 25.2K
10:18 1,424.40 1,424.40 1,424.40 1,424.40 12.6K
10:19 1,424.33 1,424.33 1,424.33 1,424.33 73.5K
10:20 1,423.76 1,423.76 1,423.76 1,423.76 18.9K
10:21 1,422.88 1,422.88 1,422.88 1,422.88 9.1K
10:22 1,422.41 1,422.41 1,422.41 1,422.41 19.0K
10:23 1,421.84 1,421.84 1,421.84 1,421.84 72.3K
10:24 1,421.82 1,421.82 1,421.82 1,421.82 13.8K
10:25 1,421.67 1,421.67 1,421.67 1,421.67 8.8K
10:26 1,420.92 1,420.92 1,420.92 1,420.92 17.4K
10:27 1,420.44 1,420.44 1,420.44 1,420.44 16.9K
10:28 1,421.21 1,421.21 1,421.21 1,421.21 31.6K
10:29 1,421.60 1,421.60 1,421.60 1,421.60 13.1K
10:30 1,420.82 1,420.82 1,420.82 1,420.82 17.6K
10:31 1,421.11 1,421.11 1,421.11 1,421.11 6.8K
10:32 1,421.26 1,421.26 1,421.26 1,421.26 10.5K
10:33 1,422.12 1,422.12 1,422.12 1,422.12 23.0K
10:34 1,422.20 1,422.20 1,422.20 1,422.20 12.0K
10:35 1,422.72 1,422.72 1,422.72 1,422.72 8.8K
10:36 1,422.91 1,422.91 1,422.91 1,422.91 19.5K
10:37 1,423.13 1,423.13 1,423.13 1,423.13 11.5K
10:38 1,423.63 1,423.63 1,423.63 1,423.63 14.1K
10:39 1,423.54 1,423.54 1,423.54 1,423.54 7.7K
10:40 1,423.45 1,423.45 1,423.45 1,423.45 23.3K
10:41 1,423.10 1,423.10 1,423.10 1,423.10 9.7K
10:42 1,423.09 1,423.09 1,423.09 1,423.09 9.4K
10:43 1,423.12 1,423.12 1,423.12 1,423.12 15.4K
10:44 1,422.96 1,422.96 1,422.96 1,422.96 6.8K
10:45 1,423.05 1,423.05 1,423.05 1,423.05 52.7K
10:46 1,423.39 1,423.39 1,423.39 1,423.39 11.5K
10:47 1,423.46 1,423.46 1,423.46 1,423.46 20.6K
10:48 1,423.17 1,423.17 1,423.17 1,423.17 14.3K
10:49 1,422.49 1,422.49 1,422.49 1,422.49 14.5K
10:50 1,422.34 1,422.34 1,422.34 1,422.34 14.3K
10:51 1,422.17 1,422.17 1,422.17 1,422.17 11.8K
10:52 1,421.60 1,421.60 1,421.60 1,421.60 8.6K
10:53 1,421.74 1,421.74 1,421.74 1,421.74 4.3K
10:54 1,421.59 1,421.59 1,421.59 1,421.59 7.7K
10:55 1,421.43 1,421.43 1,421.43 1,421.43 34.4K
10:56 1,421.17 1,421.17 1,421.17 1,421.17 12.1K
10:57 1,421.32 1,421.32 1,421.32 1,421.32 10.6K
10:58 1,421.42 1,421.42 1,421.42 1,421.42 6.6K
10:59 1,421.57 1,421.57 1,421.57 1,421.57 10.9K
11:00 1,421.72 1,421.72 1,421.72 1,421.72 10.1K
11:01 1,421.57 1,421.57 1,421.57 1,421.57 12.5K
11:02 1,422.72 1,422.72 1,422.72 1,422.72 7.2K
11:03 1,422.86 1,422.86 1,422.86 1,422.86 6.0K
11:04 1,422.36 1,422.36 1,422.36 1,422.36 2.6K
11:05 1,422.39 1,422.39 1,422.39 1,422.39 12.4K
11:06 1,422.11 1,422.11 1,422.11 1,422.11 11.9K
11:07 1,421.21 1,421.21 1,421.21 1,421.21 11.1K
11:08 1,421.35 1,421.35 1,421.35 1,421.35 8.0K
11:09 1,420.96 1,420.96 1,420.96 1,420.96 7.9K
11:10 1,420.89 1,420.89 1,420.89 1,420.89 7.6K
11:11 1,420.85 1,420.85 1,420.85 1,420.85 10.7K
11:12 1,420.50 1,420.50 1,420.50 1,420.50 13.8K
11:13 1,420.39 1,420.39 1,420.39 1,420.39 7.2K
11:14 1,420.45 1,420.45 1,420.45 1,420.45 25.8K
11:15 1,420.37 1,420.37 1,420.37 1,420.37 45.2K
11:16 1,421.30 1,421.30 1,421.30 1,421.30 7.6K
11:17 1,421.01 1,421.01 1,421.01 1,421.01 3.6K
11:18 1,420.87 1,420.87 1,420.87 1,420.87 4.9K
11:19 1,421.17 1,421.17 1,421.17 1,421.17 40.9K
11:20 1,421.63 1,421.63 1,421.63 1,421.63 20.4K
11:21 1,421.75 1,421.75 1,421.75 1,421.75 16.4K
11:22 1,421.46 1,421.46 1,421.46 1,421.46 22.3K
11:23 1,421.49 1,421.49 1,421.49 1,421.49 13.6K
11:24 1,422.16 1,422.16 1,422.16 1,422.16 22.8K
11:25 1,422.49 1,422.49 1,422.49 1,422.49 11.0K
11:26 1,422.29 1,422.29 1,422.29 1,422.29 11.2K
11:27 1,422.40 1,422.40 1,422.40 1,422.40 5.3K
11:28 1,422.55 1,422.55 1,422.55 1,422.55 23.6K
11:29 1,422.17 1,422.17 1,422.17 1,422.17 6.9K
11:30 1,422.32 1,422.32 1,422.32 1,422.32 2.7K
11:31 1,422.30 1,422.30 1,422.30 1,422.30 19.1K
11:32 1,422.67 1,422.67 1,422.67 1,422.67 18.0K
11:33 1,422.94 1,422.94 1,422.94 1,422.94 27.8K
11:34 1,423.06 1,423.06 1,423.06 1,423.06 21.2K
11:35 1,422.71 1,422.71 1,422.71 1,422.71 8.6K
11:36 1,422.60 1,422.60 1,422.60 1,422.60 5.2K
11:37 1,422.57 1,422.57 1,422.57 1,422.57 17.3K
11:38 1,422.32 1,422.32 1,422.32 1,422.32 4.4K
11:39 1,422.39 1,422.39 1,422.39 1,422.39 6.2K
11:40 1,422.23 1,422.23 1,422.23 1,422.23 8.6K
11:41 1,422.50 1,422.50 1,422.50 1,422.50 9.8K
11:42 1,422.29 1,422.29 1,422.29 1,422.29 35.1K
11:43 1,422.25 1,422.25 1,422.25 1,422.25 14.3K
11:44 1,422.73 1,422.73 1,422.73 1,422.73 27.4K
11:45 1,422.95 1,422.95 1,422.95 1,422.95 7.6K
11:46 1,423.15 1,423.15 1,423.15 1,423.15 12.3K
11:47 1,422.66 1,422.66 1,422.66 1,422.66 163.7K
11:48 1,422.62 1,422.62 1,422.62 1,422.62 8.4K
11:49 1,422.62 1,422.62 1,422.62 1,422.62 3.8K
11:50 1,422.83 1,422.83 1,422.83 1,422.83 32.5K
11:51 1,422.58 1,422.58 1,422.58 1,422.58 12.8K
11:52 1,422.60 1,422.60 1,422.60 1,422.60 18.9K
11:53 1,422.69 1,422.69 1,422.69 1,422.69 7.1K
11:54 1,422.81 1,422.81 1,422.81 1,422.81 5.3K
11:55 1,422.69 1,422.69 1,422.69 1,422.69 7.3K
11:56 1,422.60 1,422.60 1,422.60 1,422.60 11.7K
11:57 1,423.11 1,423.11 1,423.11 1,423.11 11.7K
11:58 1,423.12 1,423.12 1,423.12 1,423.12 4.4K
11:59 1,422.89 1,422.89 1,422.89 1,422.89 8.0K
12:00 1,423.68 1,423.68 1,423.68 1,423.68 7.2K
12:01 1,423.74 1,423.74 1,423.74 1,423.74 9.0K
12:02 1,423.51 1,423.51 1,423.51 1,423.51 15.6K
12:03 1,423.80 1,423.80 1,423.80 1,423.80 16.5K
12:04 1,424.31 1,424.31 1,424.31 1,424.31 9.2K
12:05 1,424.14 1,424.14 1,424.14 1,424.14 10.2K
12:06 1,424.20 1,424.20 1,424.20 1,424.20 5.4K
12:07 1,424.61 1,424.61 1,424.61 1,424.61 4.8K
12:08 1,424.38 1,424.38 1,424.38 1,424.38 159.5K
12:09 1,424.40 1,424.40 1,424.40 1,424.40 9.1K
12:10 1,424.18 1,424.18 1,424.18 1,424.18 9.1K
12:11 1,424.39 1,424.39 1,424.39 1,424.39 20.8K
12:12 1,424.40 1,424.40 1,424.40 1,424.40 5.3K
12:13 1,424.58 1,424.58 1,424.58 1,424.58 11.8K
12:14 1,424.52 1,424.52 1,424.52 1,424.52 15.6K
12:15 1,423.98 1,423.98 1,423.98 1,423.98 7.6K
12:16 1,423.44 1,423.44 1,423.44 1,423.44 84.4K
12:17 1,423.73 1,423.73 1,423.73 1,423.73 6.6K
12:18 1,423.90 1,423.90 1,423.90 1,423.90 5.1K
12:19 1,423.94 1,423.94 1,423.94 1,423.94 8.7K
12:20 1,423.73 1,423.73 1,423.73 1,423.73 15.4K
12:21 1,424.17 1,424.17 1,424.17 1,424.17 5.1K
12:22 1,424.09 1,424.09 1,424.09 1,424.09 4.4K
12:23 1,424.13 1,424.13 1,424.13 1,424.13 8.6K
12:24 1,424.12 1,424.12 1,424.12 1,424.12 2.5K
12:25 1,424.23 1,424.23 1,424.23 1,424.23 13.5K
12:26 1,424.22 1,424.22 1,424.22 1,424.22 9.1K
12:27 1,424.01 1,424.01 1,424.01 1,424.01 5.0K
12:28 1,424.15 1,424.15 1,424.15 1,424.15 23.4K
12:29 1,423.99 1,423.99 1,423.99 1,423.99 18.6K
12:30 1,424.08 1,424.08 1,424.08 1,424.08 10.9K
12:31 1,423.80 1,423.80 1,423.80 1,423.80 25.1K
12:32 1,423.54 1,423.54 1,423.54 1,423.54 9.0K
12:33 1,423.27 1,423.27 1,423.27 1,423.27 8.4K
12:34 1,423.32 1,423.32 1,423.32 1,423.32 2.9K
12:35 1,423.10 1,423.10 1,423.10 1,423.10 6.4K
12:36 1,423.07 1,423.07 1,423.07 1,423.07 5.1K
12:37 1,423.17 1,423.17 1,423.17 1,423.17 3.0K
12:38 1,423.00 1,423.00 1,423.00 1,423.00 7.4K
12:39 1,422.94 1,422.94 1,422.94 1,422.94 11.4K
12:40 1,423.33 1,423.33 1,423.33 1,423.33 6.1K
12:41 1,423.21 1,423.21 1,423.21 1,423.21 8.2K
12:42 1,422.94 1,422.94 1,422.94 1,422.94 5.5K
12:43 1,422.78 1,422.78 1,422.78 1,422.78 6.1K
12:44 1,422.81 1,422.81 1,422.81 1,422.81 16.0K
12:45 1,422.73 1,422.73 1,422.73 1,422.73 22.8K
12:46 1,424.29 1,424.29 1,424.29 1,424.29 8.0K
12:47 1,424.05 1,424.05 1,424.05 1,424.05 12.3K
12:48 1,424.37 1,424.37 1,424.37 1,424.37 8.1K
12:49 1,424.62 1,424.62 1,424.62 1,424.62 7.2K
12:50 1,424.64 1,424.64 1,424.64 1,424.64 4.2K
12:51 1,424.75 1,424.75 1,424.75 1,424.75 3.4K
12:52 1,424.93 1,424.93 1,424.93 1,424.93 13.7K
12:53 1,425.23 1,425.23 1,425.23 1,425.23 4.6K
12:54 1,425.45 1,425.45 1,425.45 1,425.45 18.5K
12:55 1,426.38 1,426.38 1,426.38 1,426.38 56.6K
12:56 1,426.79 1,426.79 1,426.79 1,426.79 13.7K
12:57 1,426.98 1,426.98 1,426.98 1,426.98 5.5K
12:58 1,427.11 1,427.11 1,427.11 1,427.11 8.9K
12:59 1,427.36 1,427.36 1,427.36 1,427.36 3.6K
13:00 1,427.14 1,427.14 1,427.14 1,427.14 8.7K
13:01 1,427.50 1,427.50 1,427.50 1,427.50 12.0K
13:02 1,427.62 1,427.62 1,427.62 1,427.62 8.7K
13:03 1,427.77 1,427.77 1,427.77 1,427.77 6.8K
13:04 1,427.73 1,427.73 1,427.73 1,427.73 2.3K
13:05 1,427.95 1,427.95 1,427.95 1,427.95 8.8K
13:06 1,428.07 1,428.07 1,428.07 1,428.07 13.3K
13:07 1,428.34 1,428.34 1,428.34 1,428.34 6.7K
13:08 1,427.62 1,427.62 1,427.62 1,427.62 7.6K
13:09 1,427.87 1,427.87 1,427.87 1,427.87 6.7K
13:10 1,427.78 1,427.78 1,427.78 1,427.78 7.3K
13:11 1,427.55 1,427.55 1,427.55 1,427.55 9.4K
13:12 1,426.76 1,426.76 1,426.76 1,426.76 16.2K
13:13 1,427.40 1,427.40 1,427.40 1,427.40 4.3K
13:14 1,427.67 1,427.67 1,427.67 1,427.67 8.3K
13:15 1,427.67 1,427.67 1,427.67 1,427.67 7.3K
13:16 1,428.17 1,428.17 1,428.17 1,428.17 15.4K
13:17 1,428.13 1,428.13 1,428.13 1,428.13 7.6K
13:18 1,428.39 1,428.39 1,428.39 1,428.39 4.8K
13:19 1,428.41 1,428.41 1,428.41 1,428.41 5.6K
13:20 1,428.23 1,428.23 1,428.23 1,428.23 6.0K
13:21 1,428.55 1,428.55 1,428.55 1,428.55 26.7K
13:22 1,428.91 1,428.91 1,428.91 1,428.91 21.1K
13:23 1,429.07 1,429.07 1,429.07 1,429.07 14.9K
13:24 1,428.78 1,428.78 1,428.78 1,428.78 8.9K
13:25 1,428.56 1,428.56 1,428.56 1,428.56 7.0K
13:26 1,428.44 1,428.44 1,428.44 1,428.44 8.0K
13:27 1,428.47 1,428.47 1,428.47 1,428.47 6.8K
13:28 1,428.47 1,428.47 1,428.47 1,428.47 7.1K
13:29 1,428.44 1,428.44 1,428.44 1,428.44 17.2K
13:30 1,428.74 1,428.74 1,428.74 1,428.74 14.6K
13:31 1,428.55 1,428.55 1,428.55 1,428.55 6.0K
13:32 1,428.66 1,428.66 1,428.66 1,428.66 10.1K
13:33 1,428.40 1,428.40 1,428.40 1,428.40 5.0K
13:34 1,428.26 1,428.26 1,428.26 1,428.26 3.3K
13:35 1,428.23 1,428.23 1,428.23 1,428.23 7.7K
13:36 1,428.19 1,428.19 1,428.19 1,428.19 10.4K
13:37 1,428.65 1,428.65 1,428.65 1,428.65 11.6K
13:38 1,428.95 1,428.95 1,428.95 1,428.95 4.1K
13:39 1,428.42 1,428.42 1,428.42 1,428.42 8.2K
13:40 1,428.54 1,428.54 1,428.54 1,428.54 8.5K
13:41 1,428.71 1,428.71 1,428.71 1,428.71 8.9K
13:42 1,428.58 1,428.58 1,428.58 1,428.58 4.8K
13:43 1,428.51 1,428.51 1,428.51 1,428.51 5.3K
13:44 1,428.58 1,428.58 1,428.58 1,428.58 3.8K
13:45 1,428.90 1,428.90 1,428.90 1,428.90 4.0K
13:46 1,429.21 1,429.21 1,429.21 1,429.21 11.2K
13:47 1,429.00 1,429.00 1,429.00 1,429.00 9.2K
13:48 1,429.40 1,429.40 1,429.40 1,429.40 6.9K
13:49 1,428.97 1,428.97 1,428.97 1,428.97 7.1K
13:50 1,428.84 1,428.84 1,428.84 1,428.84 4.4K
13:51 1,428.46 1,428.46 1,428.46 1,428.46 6.3K
13:52 1,428.73 1,428.73 1,428.73 1,428.73 9.9K
13:53 1,428.64 1,428.64 1,428.64 1,428.64 4.9K
13:54 1,428.62 1,428.62 1,428.62 1,428.62 22.7K
13:55 1,429.68 1,429.68 1,429.68 1,429.68 8.1K
13:56 1,429.94 1,429.94 1,429.94 1,429.94 10.0K
13:57 1,429.98 1,429.98 1,429.98 1,429.98 10.4K
13:58 1,430.01 1,430.01 1,430.01 1,430.01 6.6K
13:59 1,430.29 1,430.29 1,430.29 1,430.29 29.1K
14:00 1,430.00 1,430.00 1,430.00 1,430.00 161.3K
14:01 1,435.91 1,435.91 1,435.91 1,435.91 271.4K
14:02 1,435.85 1,435.85 1,435.85 1,435.85 103.9K
14:03 1,439.13 1,439.13 1,439.13 1,439.13 69.5K
14:04 1,440.34 1,440.34 1,440.34 1,440.34 65.4K
14:05 1,439.91 1,439.91 1,439.91 1,439.91 44.3K
14:06 1,436.69 1,436.69 1,436.69 1,436.69 66.4K
14:07 1,435.69 1,435.69 1,435.69 1,435.69 29.9K
14:08 1,434.99 1,434.99 1,434.99 1,434.99 30.0K
14:09 1,434.36 1,434.36 1,434.36 1,434.36 19.5K
14:10 1,433.08 1,433.08 1,433.08 1,433.08 22.0K
14:11 1,433.75 1,433.75 1,433.75 1,433.75 14.1K
14:12 1,433.16 1,433.16 1,433.16 1,433.16 17.7K
14:13 1,434.76 1,434.76 1,434.76 1,434.76 9.1K
14:14 1,434.70 1,434.70 1,434.70 1,434.70 6.9K
14:15 1,434.50 1,434.50 1,434.50 1,434.50 22.8K
14:16 1,434.31 1,434.31 1,434.31 1,434.31 19.3K
14:17 1,436.47 1,436.47 1,436.47 1,436.47 19.3K
14:18 1,435.56 1,435.56 1,435.56 1,435.56 8.6K
14:19 1,434.62 1,434.62 1,434.62 1,434.62 38.3K
14:20 1,435.36 1,435.36 1,435.36 1,435.36 27.2K
14:21 1,434.36 1,434.36 1,434.36 1,434.36 28.6K
14:22 1,434.06 1,434.06 1,434.06 1,434.06 7.5K
14:23 1,433.79 1,433.79 1,433.79 1,433.79 6.6K
14:24 1,435.33 1,435.33 1,435.33 1,435.33 12.3K
14:25 1,435.38 1,435.38 1,435.38 1,435.38 18.8K
14:26 1,435.12 1,435.12 1,435.12 1,435.12 9.8K
14:27 1,434.81 1,434.81 1,434.81 1,434.81 12.1K
14:28 1,435.20 1,435.20 1,435.20 1,435.20 10.0K
14:29 1,435.20 1,435.20 1,435.20 1,435.20 11.5K
14:30 1,434.81 1,434.81 1,434.81 1,434.81 14.8K
14:31 1,434.82 1,434.82 1,434.82 1,434.82 23.5K
14:32 1,433.80 1,433.80 1,433.80 1,433.80 40.8K
14:33 1,434.56 1,434.56 1,434.56 1,434.56 10.8K
14:34 1,434.69 1,434.69 1,434.69 1,434.69 13.8K
14:35 1,434.22 1,434.22 1,434.22 1,434.22 13.8K
14:36 1,434.10 1,434.10 1,434.10 1,434.10 8.1K
14:37 1,434.24 1,434.24 1,434.24 1,434.24 20.6K
14:38 1,434.14 1,434.14 1,434.14 1,434.14 26.5K
14:39 1,434.45 1,434.45 1,434.45 1,434.45 21.1K
14:40 1,434.56 1,434.56 1,434.56 1,434.56 21.0K
14:41 1,435.04 1,435.04 1,435.04 1,435.04 13.8K
14:42 1,435.13 1,435.13 1,435.13 1,435.13 6.2K
14:43 1,434.94 1,434.94 1,434.94 1,434.94 20.9K
14:44 1,435.61 1,435.61 1,435.61 1,435.61 10.8K
14:45 1,435.89 1,435.89 1,435.89 1,435.89 9.3K
14:46 1,435.89 1,435.89 1,435.89 1,435.89 9.2K
14:47 1,435.91 1,435.91 1,435.91 1,435.91 11.4K
14:48 1,434.88 1,434.88 1,434.88 1,434.88 11.5K
14:49 1,434.84 1,434.84 1,434.84 1,434.84 12.7K
14:50 1,435.81 1,435.81 1,435.81 1,435.81 16.3K
14:51 1,435.64 1,435.64 1,435.64 1,435.64 10.4K
14:52 1,435.71 1,435.71 1,435.71 1,435.71 8.1K
14:53 1,436.05 1,436.05 1,436.05 1,436.05 7.8K
14:54 1,435.80 1,435.80 1,435.80 1,435.80 14.3K
14:55 1,435.43 1,435.43 1,435.43 1,435.43 5.7K
14:56 1,435.15 1,435.15 1,435.15 1,435.15 9.7K
14:57 1,435.44 1,435.44 1,435.44 1,435.44 8.3K
14:58 1,435.30 1,435.30 1,435.30 1,435.30 25.3K
14:59 1,435.55 1,435.55 1,435.55 1,435.55 3.8K
15:00 1,435.25 1,435.25 1,435.25 1,435.25 32.2K
15:01 1,436.20 1,436.20 1,436.20 1,436.20 35.1K
15:02 1,436.03 1,436.03 1,436.03 1,436.03 22.5K
15:03 1,435.60 1,435.60 1,435.60 1,435.60 8.5K
15:04 1,435.40 1,435.40 1,435.40 1,435.40 3.5K
15:05 1,435.45 1,435.45 1,435.45 1,435.45 16.1K
15:06 1,434.97 1,434.97 1,434.97 1,434.97 18.2K
15:07 1,434.56 1,434.56 1,434.56 1,434.56 15.0K
15:08 1,434.56 1,434.56 1,434.56 1,434.56 5.5K
15:09 1,434.57 1,434.57 1,434.57 1,434.57 4.5K
15:10 1,435.20 1,435.20 1,435.20 1,435.20 14.1K
15:11 1,435.03 1,435.03 1,435.03 1,435.03 10.7K
15:12 1,435.34 1,435.34 1,435.34 1,435.34 11.1K
15:13 1,435.37 1,435.37 1,435.37 1,435.37 9.6K
15:14 1,435.38 1,435.38 1,435.38 1,435.38 14.4K
15:15 1,435.09 1,435.09 1,435.09 1,435.09 11.9K
15:16 1,434.82 1,434.82 1,434.82 1,434.82 22.9K
15:17 1,434.45 1,434.45 1,434.45 1,434.45 11.2K
15:18 1,434.31 1,434.31 1,434.31 1,434.31 11.9K
15:19 1,434.09 1,434.09 1,434.09 1,434.09 29.9K
15:20 1,433.36 1,433.36 1,433.36 1,433.36 13.7K
15:21 1,433.74 1,433.74 1,433.74 1,433.74 15.6K
15:22 1,434.56 1,434.56 1,434.56 1,434.56 15.6K
15:23 1,434.37 1,434.37 1,434.37 1,434.37 14.4K
15:24 1,433.88 1,433.88 1,433.88 1,433.88 13.5K
15:25 1,433.21 1,433.21 1,433.21 1,433.21 20.0K
15:26 1,432.11 1,432.11 1,432.11 1,432.11 15.5K
15:27 1,432.28 1,432.28 1,432.28 1,432.28 35.8K
15:28 1,431.35 1,431.35 1,431.35 1,431.35 14.1K
15:29 1,431.32 1,431.32 1,431.32 1,431.32 83.6K
15:31 1,437.63 1,437.63 1,437.63 1,437.63 158.8K
15:32 1,434.84 1,434.84 1,434.84 1,434.84 64.3K
15:33 1,433.20 1,433.20 1,433.20 1,433.20 41.8K
15:34 1,434.14 1,434.14 1,434.14 1,434.14 35.9K
15:35 1,435.36 1,435.36 1,435.36 1,435.36 28.7K
15:36 1,435.35 1,435.35 1,435.35 1,435.35 24.0K
15:37 1,436.12 1,436.12 1,436.12 1,436.12 29.9K
15:38 1,434.03 1,434.03 1,434.03 1,434.03 23.1K
15:39 1,434.07 1,434.07 1,434.07 1,434.07 20.1K
15:40 1,433.99 1,433.99 1,433.99 1,433.99 37.1K
15:41 1,432.17 1,432.17 1,432.17 1,432.17 52.8K
15:42 1,431.96 1,431.96 1,431.96 1,431.96 30.6K
15:43 1,431.77 1,431.77 1,431.77 1,431.77 67.5K
15:44 1,430.69 1,430.69 1,430.69 1,430.69 23.9K
15:45 1,430.24 1,430.24 1,430.24 1,430.24 28.9K
15:46 1,429.00 1,429.00 1,429.00 1,429.00 20.6K
15:47 1,428.81 1,428.81 1,428.81 1,428.81 29.7K
15:48 1,428.70 1,428.70 1,428.70 1,428.70 13.2K
15:49 1,427.86 1,427.86 1,427.86 1,427.86 39.1K
15:50 1,427.32 1,427.32 1,427.32 1,427.32 18.9K
15:51 1,426.59 1,426.59 1,426.59 1,426.59 17.9K
15:52 1,427.63 1,427.63 1,427.63 1,427.63 18.5K
15:53 1,427.60 1,427.60 1,427.60 1,427.60 20.4K
15:54 1,427.48 1,427.48 1,427.48 1,427.48 22.3K
15:55 1,427.82 1,427.82 1,427.82 1,427.82 16.9K
15:56 1,426.80 1,426.80 1,426.80 1,426.80 16.3K
15:57 1,427.50 1,427.50 1,427.50 1,427.50 6.8K
15:58 1,428.09 1,428.09 1,428.09 1,428.09 19.8K
15:59 1,428.01 1,428.01 1,428.01 1,428.01 18.7K
16:00 1,429.06 1,429.06 1,429.06 1,429.06 34.3K
16:01 1,427.73 1,427.73 1,427.73 1,427.73 17.0K
16:02 1,427.27 1,427.27 1,427.27 1,427.27 17.3K
16:03 1,427.04 1,427.04 1,427.04 1,427.04 16.6K
16:04 1,427.08 1,427.08 1,427.08 1,427.08 10.4K
16:05 1,426.77 1,426.77 1,426.77 1,426.77 19.3K
16:06 1,425.65 1,425.65 1,425.65 1,425.65 40.6K
16:07 1,425.61 1,425.61 1,425.61 1,425.61 19.5K
16:08 1,424.96 1,424.96 1,424.96 1,424.96 24.6K
16:09 1,424.82 1,424.82 1,424.82 1,424.82 15.4K
16:10 1,424.58 1,424.58 1,424.58 1,424.58 34.3K
16:11 1,425.01 1,425.01 1,425.01 1,425.01 36.9K
16:12 1,425.83 1,425.83 1,425.83 1,425.83 10.9K
16:13 1,426.50 1,426.50 1,426.50 1,426.50 21.7K
16:14 1,427.45 1,427.45 1,427.45 1,427.45 15.6K
16:15 1,427.03 1,427.03 1,427.03 1,427.03 14.0K
16:16 1,426.63 1,426.63 1,426.63 1,426.63 12.8K
16:17 1,425.95 1,425.95 1,425.95 1,425.95 20.0K
16:18 1,427.28 1,427.28 1,427.28 1,427.28 11.7K
16:19 1,427.22 1,427.22 1,427.22 1,427.22 15.5K
16:20 1,427.76 1,427.76 1,427.76 1,427.76 20.9K
16:21 1,428.48 1,428.48 1,428.48 1,428.48 19.0K
16:22 1,428.42 1,428.42 1,428.42 1,428.42 23.4K
16:23 1,429.38 1,429.38 1,429.38 1,429.38 23.8K
16:24 1,430.38 1,430.38 1,430.38 1,430.38 25.5K
16:25 1,430.28 1,430.28 1,430.28 1,430.28 16.2K
16:26 1,429.97 1,429.97 1,429.97 1,429.97 29.8K
16:27 1,429.60 1,429.60 1,429.60 1,429.60 19.2K
16:28 1,428.97 1,428.97 1,428.97 1,428.97 32.5K
16:29 1,429.73 1,429.73 1,429.73 1,429.73 16.5K
16:30 1,429.85 1,429.85 1,429.85 1,429.85 31.3K
16:31 1,430.34 1,430.34 1,430.34 1,430.34 21.3K
16:32 1,430.32 1,430.32 1,430.32 1,430.32 19.6K
16:33 1,430.21 1,430.21 1,430.21 1,430.21 46.4K
16:34 1,429.54 1,429.54 1,429.54 1,429.54 52.8K
16:35 1,429.44 1,429.44 1,429.44 1,429.44 10.5K
16:36 1,429.89 1,429.89 1,429.89 1,429.89 22.2K
16:37 1,429.25 1,429.25 1,429.25 1,429.25 35.6K
16:38 1,428.61 1,428.61 1,428.61 1,428.61 21.2K
16:39 1,429.52 1,429.52 1,429.52 1,429.52 15.3K
16:40 1,429.10 1,429.10 1,429.10 1,429.10 11.0K
16:41 1,429.09 1,429.09 1,429.09 1,429.09 22.6K
16:42 1,429.13 1,429.13 1,429.13 1,429.13 18.5K
16:43 1,429.82 1,429.82 1,429.82 1,429.82 32.1K
16:44 1,430.03 1,430.03 1,430.03 1,430.03 17.7K
16:45 1,430.12 1,430.12 1,430.12 1,430.12 198.1K
16:46 1,430.04 1,430.04 1,430.04 1,430.04 24.1K
16:47 1,429.47 1,429.47 1,429.47 1,429.47 18.7K
16:48 1,428.96 1,428.96 1,428.96 1,428.96 25.3K
16:49 1,428.40 1,428.40 1,428.40 1,428.40 34.5K
16:50 1,428.47 1,428.47 1,428.47 1,428.47 25.7K
16:51 1,428.34 1,428.34 1,428.34 1,428.34 32.3K
16:52 1,427.69 1,427.69 1,427.69 1,427.69 24.4K
16:53 1,428.16 1,428.16 1,428.16 1,428.16 26.8K
16:54 1,428.30 1,428.30 1,428.30 1,428.30 31.1K
16:55 1,428.55 1,428.55 1,428.55 1,428.55 4,601.8K
16:59 1,426.88 1,426.88 1,426.88 1,426.88 671.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし