OMX Nordic DKK GI (OMXNORDKKGI)

OMXNORDKKGI
🏛️ スウェーデン →
413.23
最終更新: 2025-09-28
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
09:01 419.72 419.72 419.72 419.72 0.0K
09:02 419.31 419.31 419.31 419.31 0.0K
09:03 419.43 419.43 419.43 419.43 0.0K
09:04 419.69 419.69 419.69 419.69 0.0K
09:05 419.93 419.93 419.93 419.93 0.0K
09:06 419.82 419.82 419.82 419.82 0.0K
09:07 419.80 419.80 419.80 419.80 0.0K
09:08 419.63 419.63 419.63 419.63 0.0K
09:09 419.55 419.55 419.55 419.55 0.0K
09:10 419.44 419.44 419.44 419.44 0.0K
09:11 419.53 419.53 419.53 419.53 0.0K
09:12 419.48 419.48 419.48 419.48 0.0K
09:13 419.40 419.40 419.40 419.40 0.0K
09:14 419.13 419.13 419.13 419.13 0.0K
09:15 419.02 419.02 419.02 419.02 0.0K
09:16 419.06 419.06 419.06 419.06 0.0K
09:17 418.77 418.77 418.77 418.77 0.0K
09:18 418.80 418.80 418.80 418.80 0.0K
09:19 418.48 418.48 418.48 418.48 0.0K
09:20 418.46 418.46 418.46 418.46 0.0K
09:21 418.56 418.56 418.56 418.56 0.0K
09:22 418.59 418.59 418.59 418.59 0.0K
09:23 418.38 418.38 418.38 418.38 0.0K
09:24 418.32 418.32 418.32 418.32 0.0K
09:25 418.12 418.12 418.12 418.12 0.0K
09:26 418.08 418.08 418.08 418.08 0.0K
09:27 418.04 418.04 418.04 418.04 0.0K
09:28 418.05 418.05 418.05 418.05 0.0K
09:29 418.02 418.02 418.02 418.02 0.0K
09:30 418.06 418.06 418.06 418.06 0.0K
09:31 418.25 418.25 418.25 418.25 0.0K
09:32 418.54 418.54 418.54 418.54 0.0K
09:33 418.68 418.68 418.68 418.68 0.0K
09:34 418.68 418.68 418.68 418.68 0.0K
09:35 418.67 418.67 418.67 418.67 0.0K
09:36 418.54 418.54 418.54 418.54 0.0K
09:37 418.68 418.68 418.68 418.68 0.0K
09:38 418.71 418.71 418.71 418.71 0.0K
09:39 418.66 418.66 418.66 418.66 0.0K
09:40 418.58 418.58 418.58 418.58 0.0K
09:41 418.53 418.53 418.53 418.53 0.0K
09:42 418.41 418.41 418.41 418.41 0.0K
09:43 418.41 418.41 418.41 418.41 0.0K
09:44 418.47 418.47 418.47 418.47 0.0K
09:45 418.54 418.54 418.54 418.54 0.0K
09:46 418.46 418.46 418.46 418.46 0.0K
09:47 418.43 418.43 418.43 418.43 0.0K
09:48 418.30 418.30 418.30 418.30 0.0K
09:49 418.30 418.30 418.30 418.30 0.0K
09:50 418.38 418.38 418.38 418.38 0.0K
09:51 418.59 418.59 418.59 418.59 0.0K
09:52 418.71 418.71 418.71 418.71 0.0K
09:53 418.79 418.79 418.79 418.79 0.0K
09:54 418.69 418.69 418.69 418.69 0.0K
09:55 418.81 418.81 418.81 418.81 0.0K
09:56 418.74 418.74 418.74 418.74 0.0K
09:57 418.74 418.74 418.74 418.74 0.0K
09:58 418.65 418.65 418.65 418.65 0.0K
09:59 418.64 418.64 418.64 418.64 0.0K
10:00 418.68 418.68 418.68 418.68 0.0K
10:01 418.73 418.73 418.73 418.73 0.0K
10:02 418.68 418.68 418.68 418.68 0.0K
10:03 418.76 418.76 418.76 418.76 0.0K
10:04 418.78 418.78 418.78 418.78 0.0K
10:05 419.04 419.04 419.04 419.04 0.0K
10:06 419.09 419.09 419.09 419.09 0.0K
10:07 419.15 419.15 419.15 419.15 0.0K
10:08 419.13 419.13 419.13 419.13 0.0K
10:09 419.06 419.06 419.06 419.06 0.0K
10:10 419.03 419.03 419.03 419.03 0.0K
10:11 419.03 419.03 419.03 419.03 0.0K
10:12 419.00 419.00 419.00 419.00 0.0K
10:13 419.03 419.03 419.03 419.03 0.0K
10:14 419.09 419.09 419.09 419.09 0.0K
10:15 419.04 419.04 419.04 419.04 0.0K
10:16 419.07 419.07 419.07 419.07 0.0K
10:17 419.09 419.09 419.09 419.09 0.0K
10:18 419.09 419.09 419.09 419.09 0.0K
10:19 419.08 419.08 419.08 419.08 0.0K
10:20 419.01 419.01 419.01 419.01 0.0K
10:21 418.96 418.96 418.96 418.96 0.0K
10:22 418.85 418.85 418.85 418.85 0.0K
10:23 418.77 418.77 418.77 418.77 0.0K
10:24 418.73 418.73 418.73 418.73 0.0K
10:25 418.64 418.64 418.64 418.64 0.0K
10:26 418.64 418.64 418.64 418.64 0.0K
10:27 418.49 418.49 418.49 418.49 0.0K
10:28 418.52 418.52 418.52 418.52 0.0K
10:29 418.53 418.53 418.53 418.53 0.0K
10:30 418.45 418.45 418.45 418.45 0.0K
10:31 418.30 418.30 418.30 418.30 0.0K
10:32 418.27 418.27 418.27 418.27 0.0K
10:33 418.24 418.24 418.24 418.24 0.0K
10:34 418.17 418.17 418.17 418.17 0.0K
10:35 418.23 418.23 418.23 418.23 0.0K
10:36 418.23 418.23 418.23 418.23 0.0K
10:37 418.17 418.17 418.17 418.17 0.0K
10:38 418.24 418.24 418.24 418.24 0.0K
10:39 418.42 418.42 418.42 418.42 0.0K
10:40 418.49 418.49 418.49 418.49 0.0K
10:41 418.62 418.62 418.62 418.62 0.0K
10:42 418.69 418.69 418.69 418.69 0.0K
10:43 418.76 418.76 418.76 418.76 0.0K
10:44 418.73 418.73 418.73 418.73 0.0K
10:45 418.68 418.68 418.68 418.68 0.0K
10:46 418.62 418.62 418.62 418.62 0.0K
10:47 418.61 418.61 418.61 418.61 0.0K
10:48 418.71 418.71 418.71 418.71 0.0K
10:49 418.76 418.76 418.76 418.76 0.0K
10:50 418.64 418.64 418.64 418.64 0.0K
10:51 418.74 418.74 418.74 418.74 0.0K
10:52 418.71 418.71 418.71 418.71 0.0K
10:53 418.78 418.78 418.78 418.78 0.0K
10:54 418.85 418.85 418.85 418.85 0.0K
10:55 418.82 418.82 418.82 418.82 0.0K
10:56 418.89 418.89 418.89 418.89 0.0K
10:57 418.89 418.89 418.89 418.89 0.0K
10:58 418.79 418.79 418.79 418.79 0.0K
10:59 418.64 418.64 418.64 418.64 0.0K
11:00 418.74 418.74 418.74 418.74 0.0K
11:01 418.84 418.84 418.84 418.84 0.0K
11:02 418.74 418.74 418.74 418.74 0.0K
11:03 418.80 418.80 418.80 418.80 0.0K
11:04 418.68 418.68 418.68 418.68 0.0K
11:05 418.48 418.48 418.48 418.48 0.0K
11:06 418.50 418.50 418.50 418.50 0.0K
11:07 418.33 418.33 418.33 418.33 0.0K
11:08 418.31 418.31 418.31 418.31 0.0K
11:09 418.35 418.35 418.35 418.35 0.0K
11:10 418.34 418.34 418.34 418.34 0.0K
11:11 418.23 418.23 418.23 418.23 0.0K
11:12 418.24 418.24 418.24 418.24 0.0K
11:13 418.20 418.20 418.20 418.20 0.0K
11:14 418.15 418.15 418.15 418.15 0.0K
11:15 418.09 418.09 418.09 418.09 0.0K
11:16 418.02 418.02 418.02 418.02 0.0K
11:17 418.10 418.10 418.10 418.10 0.0K
11:18 418.05 418.05 418.05 418.05 0.0K
11:19 417.96 417.96 417.96 417.96 0.0K
11:20 417.98 417.98 417.98 417.98 0.0K
11:21 417.83 417.83 417.83 417.83 0.0K
11:22 417.78 417.78 417.78 417.78 0.0K
11:23 417.64 417.64 417.64 417.64 0.0K
11:24 417.64 417.64 417.64 417.64 0.0K
11:25 417.60 417.60 417.60 417.60 0.0K
11:26 417.59 417.59 417.59 417.59 0.0K
11:27 417.47 417.47 417.47 417.47 0.0K
11:28 417.38 417.38 417.38 417.38 0.0K
11:29 417.41 417.41 417.41 417.41 0.0K
11:30 417.38 417.38 417.38 417.38 0.0K
11:31 417.32 417.32 417.32 417.32 0.0K
11:32 417.24 417.24 417.24 417.24 0.0K
11:33 417.16 417.16 417.16 417.16 0.0K
11:34 417.16 417.16 417.16 417.16 0.0K
11:35 417.24 417.24 417.24 417.24 0.0K
11:36 417.13 417.13 417.13 417.13 0.0K
11:37 416.94 416.94 416.94 416.94 0.0K
11:38 416.96 416.96 416.96 416.96 0.0K
11:39 416.84 416.84 416.84 416.84 0.0K
11:40 416.76 416.76 416.76 416.76 0.0K
11:41 416.66 416.66 416.66 416.66 0.0K
11:42 416.64 416.64 416.64 416.64 0.0K
11:43 416.61 416.61 416.61 416.61 0.0K
11:44 416.66 416.66 416.66 416.66 0.0K
11:45 416.66 416.66 416.66 416.66 0.0K
11:46 416.71 416.71 416.71 416.71 0.0K
11:47 416.66 416.66 416.66 416.66 0.0K
11:48 416.64 416.64 416.64 416.64 0.0K
11:49 416.65 416.65 416.65 416.65 0.0K
11:50 416.68 416.68 416.68 416.68 0.0K
11:51 416.74 416.74 416.74 416.74 0.0K
11:52 416.73 416.73 416.73 416.73 0.0K
11:53 416.68 416.68 416.68 416.68 0.0K
11:54 416.73 416.73 416.73 416.73 0.0K
11:55 416.71 416.71 416.71 416.71 0.0K
11:56 416.58 416.58 416.58 416.58 0.0K
11:57 416.60 416.60 416.60 416.60 0.0K
11:58 416.70 416.70 416.70 416.70 0.0K
11:59 416.62 416.62 416.62 416.62 0.0K
12:00 416.62 416.62 416.62 416.62 0.0K
12:01 416.54 416.54 416.54 416.54 0.0K
12:02 416.74 416.74 416.74 416.74 0.0K
12:03 416.80 416.80 416.80 416.80 0.0K
12:04 416.80 416.80 416.80 416.80 0.0K
12:05 416.82 416.82 416.82 416.82 0.0K
12:06 416.78 416.78 416.78 416.78 0.0K
12:07 416.85 416.85 416.85 416.85 0.0K
12:08 417.03 417.03 417.03 417.03 0.0K
12:09 417.19 417.19 417.19 417.19 0.0K
12:10 417.17 417.17 417.17 417.17 0.0K
12:11 417.24 417.24 417.24 417.24 0.0K
12:12 417.23 417.23 417.23 417.23 0.0K
12:13 417.25 417.25 417.25 417.25 0.0K
12:14 417.31 417.31 417.31 417.31 0.0K
12:15 417.42 417.42 417.42 417.42 0.0K
12:16 417.44 417.44 417.44 417.44 0.0K
12:17 417.48 417.48 417.48 417.48 0.0K
12:18 417.63 417.63 417.63 417.63 0.0K
12:19 417.70 417.70 417.70 417.70 0.0K
12:20 417.70 417.70 417.70 417.70 0.0K
12:21 417.75 417.75 417.75 417.75 0.0K
12:22 417.78 417.78 417.78 417.78 0.0K
12:23 417.82 417.82 417.82 417.82 0.0K
12:24 417.80 417.80 417.80 417.80 0.0K
12:25 417.81 417.81 417.81 417.81 0.0K
12:26 417.86 417.86 417.86 417.86 0.0K
12:27 417.98 417.98 417.98 417.98 0.0K
12:28 418.00 418.00 418.00 418.00 0.0K
12:29 417.98 417.98 417.98 417.98 0.0K
12:30 417.90 417.90 417.90 417.90 0.0K
12:31 417.96 417.96 417.96 417.96 0.0K
12:32 417.92 417.92 417.92 417.92 0.0K
12:33 418.01 418.01 418.01 418.01 0.0K
12:34 418.04 418.04 418.04 418.04 0.0K
12:35 418.10 418.10 418.10 418.10 0.0K
12:36 418.24 418.24 418.24 418.24 0.0K
12:37 418.25 418.25 418.25 418.25 0.0K
12:38 418.20 418.20 418.20 418.20 0.0K
12:39 418.12 418.12 418.12 418.12 0.0K
12:40 418.19 418.19 418.19 418.19 0.0K
12:41 418.14 418.14 418.14 418.14 0.0K
12:42 418.07 418.07 418.07 418.07 0.0K
12:43 418.00 418.00 418.00 418.00 0.0K
12:44 417.96 417.96 417.96 417.96 0.0K
12:45 417.99 417.99 417.99 417.99 0.0K
12:46 417.93 417.93 417.93 417.93 0.0K
12:47 417.88 417.88 417.88 417.88 0.0K
12:48 417.85 417.85 417.85 417.85 0.0K
12:49 417.85 417.85 417.85 417.85 0.0K
12:50 417.89 417.89 417.89 417.89 0.0K
12:51 417.91 417.91 417.91 417.91 0.0K
12:52 417.94 417.94 417.94 417.94 0.0K
12:53 417.98 417.98 417.98 417.98 0.0K
12:54 417.98 417.98 417.98 417.98 0.0K
12:55 417.88 417.88 417.88 417.88 0.0K
12:56 417.79 417.79 417.79 417.79 0.0K
12:57 417.81 417.81 417.81 417.81 0.0K
12:58 417.83 417.83 417.83 417.83 0.0K
12:59 417.82 417.82 417.82 417.82 0.0K
13:00 417.73 417.73 417.73 417.73 0.0K
13:01 417.79 417.79 417.79 417.79 0.0K
13:02 417.86 417.86 417.86 417.86 0.0K
13:03 417.86 417.86 417.86 417.86 0.0K
13:04 417.88 417.88 417.88 417.88 0.0K
13:05 417.87 417.87 417.87 417.87 0.0K
13:06 417.77 417.77 417.77 417.77 0.0K
13:07 417.80 417.80 417.80 417.80 0.0K
13:08 417.77 417.77 417.77 417.77 0.0K
13:09 417.80 417.80 417.80 417.80 0.0K
13:10 417.79 417.79 417.79 417.79 0.0K
13:11 417.78 417.78 417.78 417.78 0.0K
13:12 417.82 417.82 417.82 417.82 0.0K
13:13 417.73 417.73 417.73 417.73 0.0K
13:14 417.74 417.74 417.74 417.74 0.0K
13:15 417.76 417.76 417.76 417.76 0.0K
13:16 417.78 417.78 417.78 417.78 0.0K
13:17 417.84 417.84 417.84 417.84 0.0K
13:18 417.91 417.91 417.91 417.91 0.0K
13:19 418.02 418.02 418.02 418.02 0.0K
13:20 418.00 418.00 418.00 418.00 0.0K
13:21 418.06 418.06 418.06 418.06 0.0K
13:22 417.96 417.96 417.96 417.96 0.0K
13:23 417.90 417.90 417.90 417.90 0.0K
13:24 417.87 417.87 417.87 417.87 0.0K
13:25 417.86 417.86 417.86 417.86 0.0K
13:26 417.92 417.92 417.92 417.92 0.0K
13:27 417.91 417.91 417.91 417.91 0.0K
13:28 417.94 417.94 417.94 417.94 0.0K
13:29 418.05 418.05 418.05 418.05 0.0K
13:30 418.12 418.12 418.12 418.12 0.0K
13:31 418.14 418.14 418.14 418.14 0.0K
13:32 418.20 418.20 418.20 418.20 0.0K
13:33 418.23 418.23 418.23 418.23 0.0K
13:34 418.22 418.22 418.22 418.22 0.0K
13:35 418.26 418.26 418.26 418.26 0.0K
13:36 418.26 418.26 418.26 418.26 0.0K
13:37 418.24 418.24 418.24 418.24 0.0K
13:38 418.28 418.28 418.28 418.28 0.0K
13:39 418.23 418.23 418.23 418.23 0.0K
13:40 418.26 418.26 418.26 418.26 0.0K
13:41 418.24 418.24 418.24 418.24 0.0K
13:42 418.19 418.19 418.19 418.19 0.0K
13:43 418.26 418.26 418.26 418.26 0.0K
13:44 418.31 418.31 418.31 418.31 0.0K
13:45 418.32 418.32 418.32 418.32 0.0K
13:46 418.35 418.35 418.35 418.35 0.0K
13:47 418.39 418.39 418.39 418.39 0.0K
13:48 418.40 418.40 418.40 418.40 0.0K
13:49 418.39 418.39 418.39 418.39 0.0K
13:50 418.34 418.34 418.34 418.34 0.0K
13:51 418.38 418.38 418.38 418.38 0.0K
13:52 418.28 418.28 418.28 418.28 0.0K
13:53 418.30 418.30 418.30 418.30 0.0K
13:54 418.27 418.27 418.27 418.27 0.0K
13:55 418.33 418.33 418.33 418.33 0.0K
13:56 418.37 418.37 418.37 418.37 0.0K
13:57 418.38 418.38 418.38 418.38 0.0K
13:58 418.37 418.37 418.37 418.37 0.0K
13:59 418.35 418.35 418.35 418.35 0.0K
14:00 418.41 418.41 418.41 418.41 0.0K
14:01 418.35 418.35 418.35 418.35 0.0K
14:02 418.37 418.37 418.37 418.37 0.0K
14:03 418.18 418.18 418.18 418.18 0.0K
14:04 418.14 418.14 418.14 418.14 0.0K
14:05 418.16 418.16 418.16 418.16 0.0K
14:06 418.21 418.21 418.21 418.21 0.0K
14:07 418.18 418.18 418.18 418.18 0.0K
14:08 418.19 418.19 418.19 418.19 0.0K
14:09 418.25 418.25 418.25 418.25 0.0K
14:10 418.37 418.37 418.37 418.37 0.0K
14:11 418.42 418.42 418.42 418.42 0.0K
14:12 418.35 418.35 418.35 418.35 0.0K
14:13 418.27 418.27 418.27 418.27 0.0K
14:14 418.23 418.23 418.23 418.23 0.0K
14:15 418.21 418.21 418.21 418.21 0.0K
14:16 418.24 418.24 418.24 418.24 0.0K
14:17 418.31 418.31 418.31 418.31 0.0K
14:18 418.32 418.32 418.32 418.32 0.0K
14:19 418.34 418.34 418.34 418.34 0.0K
14:20 418.26 418.26 418.26 418.26 0.0K
14:21 418.30 418.30 418.30 418.30 0.0K
14:22 418.31 418.31 418.31 418.31 0.0K
14:23 418.39 418.39 418.39 418.39 0.0K
14:24 418.44 418.44 418.44 418.44 0.0K
14:25 418.41 418.41 418.41 418.41 0.0K
14:26 418.46 418.46 418.46 418.46 0.0K
14:27 418.45 418.45 418.45 418.45 0.0K
14:28 418.37 418.37 418.37 418.37 0.0K
14:29 418.44 418.44 418.44 418.44 0.0K
14:30 418.48 418.48 418.48 418.48 0.0K
14:31 418.53 418.53 418.53 418.53 0.0K
14:32 418.56 418.56 418.56 418.56 0.0K
14:33 418.40 418.40 418.40 418.40 0.0K
14:34 418.32 418.32 418.32 418.32 0.0K
14:35 418.34 418.34 418.34 418.34 0.0K
14:36 418.34 418.34 418.34 418.34 0.0K
14:37 418.30 418.30 418.30 418.30 0.0K
14:38 418.12 418.12 418.12 418.12 0.0K
14:39 418.09 418.09 418.09 418.09 0.0K
14:40 418.02 418.02 418.02 418.02 0.0K
14:41 417.99 417.99 417.99 417.99 0.0K
14:42 418.01 418.01 418.01 418.01 0.0K
14:43 418.05 418.05 418.05 418.05 0.0K
14:44 418.07 418.07 418.07 418.07 0.0K
14:45 418.07 418.07 418.07 418.07 0.0K
14:46 418.06 418.06 418.06 418.06 0.0K
14:47 418.03 418.03 418.03 418.03 0.0K
14:48 417.91 417.91 417.91 417.91 0.0K
14:49 417.92 417.92 417.92 417.92 0.0K
14:50 417.92 417.92 417.92 417.92 0.0K
14:51 417.83 417.83 417.83 417.83 0.0K
14:52 417.85 417.85 417.85 417.85 0.0K
14:53 417.88 417.88 417.88 417.88 0.0K
14:54 417.86 417.86 417.86 417.86 0.0K
14:55 417.79 417.79 417.79 417.79 0.0K
14:56 417.82 417.82 417.82 417.82 0.0K
14:57 417.80 417.80 417.80 417.80 0.0K
14:58 417.81 417.81 417.81 417.81 0.0K
14:59 417.74 417.74 417.74 417.74 0.0K
15:00 417.67 417.67 417.67 417.67 0.0K
15:01 417.72 417.72 417.72 417.72 0.0K
15:02 417.71 417.71 417.71 417.71 0.0K
15:03 417.71 417.71 417.71 417.71 0.0K
15:04 417.70 417.70 417.70 417.70 0.0K
15:05 417.73 417.73 417.73 417.73 0.0K
15:06 417.69 417.69 417.69 417.69 0.0K
15:07 417.75 417.75 417.75 417.75 0.0K
15:08 417.79 417.79 417.79 417.79 0.0K
15:09 417.82 417.82 417.82 417.82 0.0K
15:10 417.81 417.81 417.81 417.81 0.0K
15:11 417.74 417.74 417.74 417.74 0.0K
15:12 417.67 417.67 417.67 417.67 0.0K
15:13 417.64 417.64 417.64 417.64 0.0K
15:14 417.62 417.62 417.62 417.62 0.0K
15:15 417.61 417.61 417.61 417.61 0.0K
15:16 417.60 417.60 417.60 417.60 0.0K
15:17 417.60 417.60 417.60 417.60 0.0K
15:18 417.66 417.66 417.66 417.66 0.0K
15:19 417.58 417.58 417.58 417.58 0.0K
15:20 417.46 417.46 417.46 417.46 0.0K
15:21 417.41 417.41 417.41 417.41 0.0K
15:22 417.40 417.40 417.40 417.40 0.0K
15:23 417.40 417.40 417.40 417.40 0.0K
15:24 417.40 417.40 417.40 417.40 0.0K
15:25 417.38 417.38 417.38 417.38 0.0K
15:26 417.46 417.46 417.46 417.46 0.0K
15:27 417.50 417.50 417.50 417.50 0.0K
15:28 417.46 417.46 417.46 417.46 0.0K
15:29 417.43 417.43 417.43 417.43 0.0K
15:30 417.34 417.34 417.34 417.34 0.0K
15:31 417.22 417.22 417.22 417.22 0.0K
15:32 417.34 417.34 417.34 417.34 0.0K
15:33 417.59 417.59 417.59 417.59 0.0K
15:34 417.47 417.47 417.47 417.47 0.0K
15:35 417.41 417.41 417.41 417.41 0.0K
15:36 417.37 417.37 417.37 417.37 0.0K
15:37 417.52 417.52 417.52 417.52 0.0K
15:38 417.49 417.49 417.49 417.49 0.0K
15:39 417.56 417.56 417.56 417.56 0.0K
15:40 417.37 417.37 417.37 417.37 0.0K
15:41 417.39 417.39 417.39 417.39 0.0K
15:42 417.47 417.47 417.47 417.47 0.0K
15:43 417.47 417.47 417.47 417.47 0.0K
15:44 417.43 417.43 417.43 417.43 0.0K
15:45 417.23 417.23 417.23 417.23 0.0K
15:46 417.25 417.25 417.25 417.25 0.0K
15:47 417.30 417.30 417.30 417.30 0.0K
15:48 417.39 417.39 417.39 417.39 0.0K
15:49 417.40 417.40 417.40 417.40 0.0K
15:50 417.42 417.42 417.42 417.42 0.0K
15:51 417.39 417.39 417.39 417.39 0.0K
15:52 417.46 417.46 417.46 417.46 0.0K
15:53 417.52 417.52 417.52 417.52 0.0K
15:54 417.66 417.66 417.66 417.66 0.0K
15:55 417.79 417.79 417.79 417.79 0.0K
15:56 417.95 417.95 417.95 417.95 0.0K
15:57 418.00 418.00 418.00 418.00 0.0K
15:58 418.07 418.07 418.07 418.07 0.0K
15:59 418.06 418.06 418.06 418.06 0.0K
16:00 418.09 418.09 418.09 418.09 0.0K
16:01 417.92 417.92 417.92 417.92 0.0K
16:02 417.93 417.93 417.93 417.93 0.0K
16:03 418.13 418.13 418.13 418.13 0.0K
16:04 418.21 418.21 418.21 418.21 0.0K
16:05 418.19 418.19 418.19 418.19 0.0K
16:06 418.20 418.20 418.20 418.20 0.0K
16:07 418.33 418.33 418.33 418.33 0.0K
16:08 418.28 418.28 418.28 418.28 0.0K
16:09 418.23 418.23 418.23 418.23 0.0K
16:10 418.18 418.18 418.18 418.18 0.0K
16:11 418.21 418.21 418.21 418.21 0.0K
16:12 418.06 418.06 418.06 418.06 0.0K
16:13 417.93 417.93 417.93 417.93 0.0K
16:14 418.03 418.03 418.03 418.03 0.0K
16:15 417.97 417.97 417.97 417.97 0.0K
16:16 417.99 417.99 417.99 417.99 0.0K
16:17 418.11 418.11 418.11 418.11 0.0K
16:18 418.08 418.08 418.08 418.08 0.0K
16:19 418.04 418.04 418.04 418.04 0.0K
16:20 418.02 418.02 418.02 418.02 0.0K
16:21 418.05 418.05 418.05 418.05 0.0K
16:22 418.09 418.09 418.09 418.09 0.0K
16:23 418.14 418.14 418.14 418.14 0.0K
16:24 418.11 418.11 418.11 418.11 0.0K
16:25 417.96 417.96 417.96 417.96 0.0K
16:26 417.88 417.88 417.88 417.88 0.0K
16:27 417.83 417.83 417.83 417.83 0.0K
16:28 417.78 417.78 417.78 417.78 0.0K
16:29 417.83 417.83 417.83 417.83 0.0K
16:30 417.79 417.79 417.79 417.79 0.0K
16:31 417.82 417.82 417.82 417.82 0.0K
16:32 417.81 417.81 417.81 417.81 0.0K
16:33 417.86 417.86 417.86 417.86 0.0K
16:34 417.75 417.75 417.75 417.75 0.0K
16:35 417.65 417.65 417.65 417.65 0.0K
16:36 417.78 417.78 417.78 417.78 0.0K
16:37 417.81 417.81 417.81 417.81 0.0K
16:38 417.81 417.81 417.81 417.81 0.0K
16:39 417.70 417.70 417.70 417.70 0.0K
16:40 417.68 417.68 417.68 417.68 0.0K
16:41 417.67 417.67 417.67 417.67 0.0K
16:42 417.69 417.69 417.69 417.69 0.0K
16:43 417.68 417.68 417.68 417.68 0.0K
16:44 417.74 417.74 417.74 417.74 0.0K
16:45 417.74 417.74 417.74 417.74 0.0K
16:46 417.78 417.78 417.78 417.78 0.0K
16:47 417.76 417.76 417.76 417.76 0.0K
16:48 417.92 417.92 417.92 417.92 0.0K
16:49 417.96 417.96 417.96 417.96 0.0K
16:50 417.95 417.95 417.95 417.95 0.0K
16:51 417.90 417.90 417.90 417.90 0.0K
16:52 417.94 417.94 417.94 417.94 0.0K
16:53 418.06 418.06 418.06 418.06 0.0K
16:54 418.06 418.06 418.06 418.06 0.0K
16:55 418.01 418.01 418.01 418.01 0.0K
16:56 417.98 417.98 417.98 417.98 0.0K
16:57 417.97 417.97 417.97 417.97 0.0K
16:58 418.06 418.06 418.06 418.06 0.0K
16:59 418.10 418.10 418.10 418.10 0.0K
17:00 417.98 417.98 417.98 417.98 0.0K
17:01 418.03 418.03 418.03 418.03 0.0K
17:02 418.05 418.05 418.05 418.05 0.0K
17:03 418.07 418.07 418.07 418.07 0.0K
17:04 418.10 418.10 418.10 418.10 0.0K
17:05 418.11 418.11 418.11 418.11 0.0K
17:06 418.18 418.18 418.18 418.18 0.0K
17:07 418.23 418.23 418.23 418.23 0.0K
17:08 418.21 418.21 418.21 418.21 0.0K
17:09 418.17 418.17 418.17 418.17 0.0K
17:10 418.17 418.17 418.17 418.17 0.0K
17:11 418.11 418.11 418.11 418.11 0.0K
17:12 418.04 418.04 418.04 418.04 0.0K
17:13 418.02 418.02 418.02 418.02 0.0K
17:14 418.04 418.04 418.04 418.04 0.0K
17:15 417.97 417.97 417.97 417.97 0.0K
17:16 417.91 417.91 417.91 417.91 0.0K
17:17 417.93 417.93 417.93 417.93 0.0K
17:18 417.96 417.96 417.96 417.96 0.0K
17:19 417.97 417.97 417.97 417.97 0.0K
17:20 418.03 418.03 418.03 418.03 0.0K
17:21 418.07 418.07 418.07 418.07 0.0K
17:22 418.12 418.12 418.12 418.12 0.0K
17:23 418.11 418.11 418.11 418.11 0.0K
17:24 418.06 418.06 418.06 418.06 0.0K
17:25 418.10 418.10 418.10 418.10 0.0K
17:30 418.05 418.05 418.05 418.05 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-28 412.74 414.57 411.05 413.23 0.0M
2025-09-26 412.74 414.57 411.05 413.23 0.0M
2025-09-25 416.97 416.97 411.95 411.95 0.0M
2025-09-24 419.80 419.80 416.83 417.09 0.0M
2025-09-23 419.26 422.83 418.88 420.79 0.0M
2025-09-22 419.72 419.93 416.54 418.05 0.0M
2025-09-19 421.60 422.63 419.37 419.39 0.0M
2025-09-18 419.47 423.46 419.47 421.30 0.0M
2025-09-17 419.04 419.98 417.88 417.89 0.0M
2025-09-16 420.42 421.53 417.26 417.32 0.0M
2025-09-15 419.50 422.73 418.94 420.16 0.0M
2025-09-12 418.34 419.72 416.77 418.07 0.0M
2025-09-11 416.97 418.51 415.15 417.49 0.0M
2025-09-10 416.08 418.82 416.00 417.64 0.0M
2025-09-09 416.04 417.70 413.66 414.57 0.0M
2025-09-08 416.64 416.86 414.26 416.06 0.0M
2025-09-05 414.64 417.85 414.15 415.26 0.0M
2025-09-04 412.24 413.56 411.51 412.52 0.0M
2025-09-03 411.59 413.25 409.69 412.14 0.0M
2025-09-02 417.73 418.22 409.64 409.64 0.0M
2025-09-01 415.55 418.54 415.55 417.57 0.0M
2025-08-29 415.43 416.47 413.64 413.66 0.0M
2025-08-28 417.85 419.59 416.26 416.66 0.0M
2025-08-27 417.11 417.69 415.23 416.32 0.0M
2025-08-26 417.66 417.66 415.97 416.10 0.0M
2025-08-25 421.20 421.47 419.42 419.60 0.0M
2025-08-22 415.38 422.21 415.38 422.21 0.0M
2025-08-21 414.76 415.62 413.88 415.37 0.0M
2025-08-20 414.38 416.36 413.76 415.05 0.0M
2025-08-19 412.18 416.36 412.18 415.84 0.0M
2025-08-18 411.48 411.96 410.11 411.40 0.0M
2025-08-15 410.97 411.91 409.25 409.45 0.0M
2025-08-14 408.33 409.81 407.93 408.82 0.0M
2025-08-13 409.02 409.58 406.90 408.04 0.0M
2025-08-12 407.04 407.96 404.71 407.82 0.0M
2025-08-11 411.08 411.10 405.23 405.25 0.0M
2025-08-08 408.76 410.10 407.97 408.93 0.0M
2025-08-07 401.08 409.05 400.69 406.93 0.0M
2025-08-06 404.16 405.11 399.04 399.56 0.0M
2025-08-05 403.16 403.79 402.04 402.36 0.0M
2025-08-04 401.10 401.80 399.94 401.35 0.0M
2025-08-01 399.63 400.36 397.20 398.40 0.0M
2025-07-31 410.78 411.32 405.18 405.18 0.0M
2025-07-30 413.13 414.42 409.89 410.70 0.0M
2025-07-29 425.19 427.47 412.61 414.26 0.0M
2025-07-28 432.17 432.54 424.36 425.22 0.0M
2025-07-27 424.74 426.91 426.91 426.91 0.0M
2025-07-25 424.74 426.91 423.72 426.91 0.0M
2025-07-24 425.30 428.08 424.92 425.30 0.0M
2025-07-23 418.88 423.29 418.88 423.01 0.0M
2025-07-22 414.87 415.09 411.89 414.81 0.0M
2025-07-21 414.60 416.58 414.17 414.91 0.0M
2025-07-18 416.63 418.32 413.23 413.81 0.0M
2025-07-17 413.32 416.31 413.32 414.71 0.0M
2025-07-16 413.14 414.78 411.71 411.90 0.0M
2025-07-15 417.05 418.89 414.68 414.68 0.0M
2025-07-14 415.61 416.35 414.95 416.34 0.0M
2025-07-11 423.87 424.06 418.87 418.98 0.0M
2025-07-10 420.19 425.21 420.08 425.21 0.0M
2025-07-09 417.65 420.06 416.17 418.75 0.0M
2025-07-08 415.65 417.28 413.71 417.28 0.0M
2025-07-07 414.69 416.51 413.81 415.61 0.0M
2025-07-04 413.37 415.29 411.38 414.94 0.0M
2025-07-03 415.14 416.93 414.58 415.21 0.0M
2025-07-02 413.37 415.21 412.18 413.78 0.0M
2025-07-01 412.88 412.97 407.83 411.30 0.0M
2025-06-30 417.15 417.15 411.13 411.41 0.0M
2025-06-27 410.62 415.61 410.62 415.04 0.0M
2025-06-26 409.44 410.87 407.50 408.26 0.0M
2025-06-25 412.28 413.94 408.49 408.71 0.0M
2025-06-24 413.66 415.21 411.12 411.54 0.0M
2025-06-23 408.69 409.57 404.29 406.63 0.0M
2025-06-20 414.06 414.06 410.15 410.15 0.0M
2025-06-19 412.12 415.46 412.06 413.56 0.0M
2025-06-18 416.67 417.83 413.44 414.84 0.0M
2025-06-17 420.10 421.13 417.39 418.15 0.0M
2025-06-16 422.10 424.43 421.57 423.10 0.0M
2025-06-13 421.77 425.12 421.15 421.57 0.0M
2025-06-12 426.53 427.65 423.59 426.44 0.0M
2025-06-11 429.61 430.32 427.40 428.09 0.0M
2025-06-10 427.14 429.99 426.39 429.99 0.0M
2025-06-09 426.32 427.39 425.75 426.11 0.0M
2025-06-07 424.28 425.49 425.49 425.49 0.0M
2025-06-06 424.28 425.96 424.28 425.49 0.0M
2025-06-05 422.62 424.69 421.98 423.90 0.0M
2025-06-04 420.24 423.05 419.72 422.68 0.0M
2025-06-03 420.76 420.95 415.48 417.48 0.0M
2025-06-02 418.95 421.57 417.32 419.97 0.0M
2025-05-30 419.24 421.38 418.03 418.57 0.0M
2025-05-29 419.82 420.71 419.78 420.58 0.0M
2025-05-28 421.87 422.68 419.70 419.81 0.0M
2025-05-27 421.96 424.75 420.83 421.99 0.0M
2025-05-26 421.64 423.37 421.15 422.38 0.0M
2025-05-23 420.17 422.74 409.85 416.50 0.0M
2025-05-22 423.61 423.64 417.00 418.69 0.0M
2025-05-21 424.85 427.14 422.26 426.88 0.0M
2025-05-20 424.53 427.66 423.06 426.79 0.0M
2025-05-19 419.31 422.53 417.21 422.29 0.0M
2025-05-16 423.12 424.97 418.80 420.30 0.0M
2025-05-15 416.04 421.22 416.04 420.86 0.0M
2025-05-14 419.69 421.87 417.81 418.31 0.0M
2025-05-13 419.58 422.01 419.37 419.52 0.0M
2025-05-12 409.82 418.97 409.82 418.79 0.0M
2025-05-09 408.71 411.32 407.98 408.99 0.0M
2025-05-08 406.47 410.04 404.51 406.20 0.0M
2025-05-07 405.97 409.81 405.11 406.15 0.0M
2025-05-06 410.56 410.56 405.03 407.20 0.0M
2025-05-05 411.79 412.06 409.65 411.10 0.0M
2025-05-02 406.49 411.49 406.36 410.97 0.0M
2025-05-01 403.98 405.30 402.69 402.92 0.0M
2025-04-30 396.99 403.39 396.99 402.49 0.0M
2025-04-29 394.24 396.75 393.19 395.39 0.0M
2025-04-28 393.60 396.49 391.99 394.89 0.0M
2025-04-25 394.24 394.78 390.79 392.30 0.0M
2025-04-24 388.81 392.52 387.06 392.21 0.0M
2025-04-23 389.00 393.99 388.11 391.88 0.0M
2025-04-22 385.15 385.15 378.30 383.61 0.0M
2025-04-17 383.86 385.85 381.92 385.66 0.0M
2025-04-16 382.35 383.96 379.92 383.96 0.0M
2025-04-15 383.30 387.59 382.99 386.55 0.0M
2025-04-14 378.34 383.09 376.80 382.38 0.0M
2025-04-11 370.37 371.14 362.80 368.45 0.0M
2025-04-10 360.80 390.36 360.43 370.35 0.0M
2025-04-09 359.42 361.00 350.05 353.86 0.0M
2025-04-08 369.67 375.12 364.90 371.54 0.0M
2025-04-07 366.47 378.65 347.56 363.47 0.0M
2025-04-04 394.63 396.13 371.98 375.35 0.0M
2025-04-03 403.46 406.99 398.38 399.51 0.0M
2025-04-02 411.11 411.56 405.84 410.68 0.0M
2025-04-01 412.30 414.51 410.32 413.53 0.0M
2025-03-31 412.52 412.52 406.67 408.16 0.0M
2025-03-28 418.19 420.43 414.26 415.92 0.0M
2025-03-27 420.51 420.66 416.44 418.32 0.0M
2025-03-26 428.50 428.50 422.47 422.82 0.0M
2025-03-25 427.08 430.25 425.00 427.76 0.0M
2025-03-24 428.86 428.86 423.32 425.77 0.0M
2025-03-21 431.17 431.17 425.06 426.28 0.0M
2025-03-20 431.58 433.12 426.76 431.13 0.0M
2025-03-19 431.92 432.77 430.34 431.85 0.0M
2025-03-18 432.24 436.08 431.00 432.50 0.0M
2025-03-17 428.18 431.69 427.94 430.44 0.0M
2025-03-14 422.11 427.24 421.91 427.17 0.0M
2025-03-13 421.09 424.24 419.57 420.43 0.0M
2025-03-12 425.43 426.72 418.73 421.43 0.0M
2025-03-11 432.37 432.79 422.63 422.94 0.0M
2025-03-10 441.39 442.11 430.37 431.37 0.0M
2025-03-07 437.77 440.84 435.24 440.20 0.0M
2025-03-06 444.69 445.27 436.96 440.94 0.0M
2025-03-05 437.18 443.85 437.18 441.55 0.0M
2025-03-04 442.77 442.77 432.34 432.34 0.0M
2025-03-03 443.95 447.39 441.89 445.88 0.0M
2025-02-28 441.11 443.43 438.92 442.86 0.0M
2025-02-27 445.05 446.12 442.58 443.72 0.0M
2025-02-26 446.78 449.75 446.78 447.95 0.0M
2025-02-25 442.54 448.32 442.54 446.21 0.0M
2025-02-24 444.83 444.88 440.60 442.51 0.0M
2025-02-21 440.12 444.62 440.12 443.13 0.0M
2025-02-20 438.24 440.33 438.13 438.89 0.0M
2025-02-19 441.03 442.51 436.11 437.47 0.0M
2025-02-18 438.94 441.77 437.44 441.58 0.0M
2025-02-17 434.66 437.81 434.53 437.48 0.0M
2025-02-14 435.36 436.03 433.35 433.61 0.0M
2025-02-13 432.76 434.47 430.54 434.47 0.0M
2025-02-12 432.38 433.17 428.90 430.25 0.0M
2025-02-11 431.46 433.07 430.94 432.66 0.0M
2025-02-10 431.42 433.44 431.18 432.86 0.0M
2025-02-07 433.34 435.92 430.93 431.37 0.0M
2025-02-06 428.40 433.85 427.61 433.62 0.0M
2025-02-05 421.83 426.22 421.67 426.22 0.0M
2025-02-04 421.42 422.28 417.36 422.28 0.0M
2025-02-03 417.51 421.44 415.20 421.01 0.0M
2025-01-31 428.19 428.29 425.91 425.97 0.0M
2025-01-30 424.58 426.48 424.33 426.28 0.0M
2025-01-29 423.55 426.53 423.55 424.20 0.0M
2025-01-28 423.50 424.97 421.64 421.64 0.0M
2025-01-27 421.63 423.23 418.85 423.08 0.0M
2025-01-24 422.77 430.36 422.29 424.58 0.0M
2025-01-23 419.07 421.03 416.91 421.03 0.0M
2025-01-22 419.22 421.07 417.19 418.00 0.0M
2025-01-21 411.94 416.61 411.02 416.61 0.0M
2025-01-20 413.03 414.45 411.02 411.22 0.0M
2025-01-17 414.55 415.14 412.58 413.69 0.0M
2025-01-16 414.34 414.52 412.07 413.74 0.0M
2025-01-15 404.31 413.16 404.31 413.07 0.0M
2025-01-14 408.91 409.49 404.48 404.94 0.0M
2025-01-13 408.78 408.78 405.28 406.24 0.0M
2025-01-10 413.47 414.76 410.58 410.70 0.0M
2025-01-09 410.99 413.50 410.44 413.22 0.0M
2025-01-08 412.17 415.16 410.14 411.71 0.0M
2025-01-07 413.60 415.12 411.01 412.32 0.0M
2025-01-06 414.61 414.61 412.12 412.55 0.0M
2025-01-03 415.61 415.65 413.52 415.22 0.0M
2025-01-02 410.94 416.03 410.94 415.96 0.0M