OMX Nordic Large Cap DKK GI (OMXNLCDKKGI)

OMXNLCDKKGI
🏛️ スウェーデン →
405.94
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
09:01 404.46 404.46 404.46 404.46 0.0K
09:02 404.28 404.28 404.28 404.28 0.0K
09:03 404.35 404.35 404.35 404.35 0.0K
09:04 404.20 404.20 404.20 404.20 0.0K
09:05 404.35 404.35 404.35 404.35 0.0K
09:06 404.45 404.45 404.45 404.45 0.0K
09:07 404.54 404.54 404.54 404.54 0.0K
09:08 404.38 404.38 404.38 404.38 0.0K
09:09 404.24 404.24 404.24 404.24 0.0K
09:10 404.17 404.17 404.17 404.17 0.0K
09:11 403.99 403.99 403.99 403.99 0.0K
09:12 404.24 404.24 404.24 404.24 0.0K
09:13 404.37 404.37 404.37 404.37 0.0K
09:14 404.42 404.42 404.42 404.42 0.0K
09:15 404.35 404.35 404.35 404.35 0.0K
09:16 404.12 404.12 404.12 404.12 0.0K
09:17 404.02 404.02 404.02 404.02 0.0K
09:18 404.21 404.21 404.21 404.21 0.0K
09:19 404.08 404.08 404.08 404.08 0.0K
09:20 404.10 404.10 404.10 404.10 0.0K
09:21 404.11 404.11 404.11 404.11 0.0K
09:22 404.34 404.34 404.34 404.34 0.0K
09:23 404.50 404.50 404.50 404.50 0.0K
09:24 404.46 404.46 404.46 404.46 0.0K
09:25 404.56 404.56 404.56 404.56 0.0K
09:26 404.74 404.74 404.74 404.74 0.0K
09:27 404.82 404.82 404.82 404.82 0.0K
09:28 404.99 404.99 404.99 404.99 0.0K
09:29 405.05 405.05 405.05 405.05 0.0K
09:30 405.16 405.16 405.16 405.16 0.0K
09:31 405.16 405.16 405.16 405.16 0.0K
09:32 405.09 405.09 405.09 405.09 0.0K
09:33 405.20 405.20 405.20 405.20 0.0K
09:34 405.33 405.33 405.33 405.33 0.0K
09:35 405.26 405.26 405.26 405.26 0.0K
09:36 405.19 405.19 405.19 405.19 0.0K
09:37 404.95 404.95 404.95 404.95 0.0K
09:38 404.98 404.98 404.98 404.98 0.0K
09:39 405.17 405.17 405.17 405.17 0.0K
09:40 405.12 405.12 405.12 405.12 0.0K
09:41 405.16 405.16 405.16 405.16 0.0K
09:42 405.22 405.22 405.22 405.22 0.0K
09:43 405.21 405.21 405.21 405.21 0.0K
09:44 405.16 405.16 405.16 405.16 0.0K
09:45 405.27 405.27 405.27 405.27 0.0K
09:46 405.32 405.32 405.32 405.32 0.0K
09:47 405.39 405.39 405.39 405.39 0.0K
09:48 405.49 405.49 405.49 405.49 0.0K
09:49 405.56 405.56 405.56 405.56 0.0K
09:50 405.57 405.57 405.57 405.57 0.0K
09:51 405.24 405.24 405.24 405.24 0.0K
09:52 405.22 405.22 405.22 405.22 0.0K
09:53 405.01 405.01 405.01 405.01 0.0K
09:54 405.07 405.07 405.07 405.07 0.0K
09:55 404.85 404.85 404.85 404.85 0.0K
09:56 404.65 404.65 404.65 404.65 0.0K
09:57 404.59 404.59 404.59 404.59 0.0K
09:58 404.68 404.68 404.68 404.68 0.0K
09:59 404.76 404.76 404.76 404.76 0.0K
10:00 404.64 404.64 404.64 404.64 0.0K
10:01 404.63 404.63 404.63 404.63 0.0K
10:02 404.50 404.50 404.50 404.50 0.0K
10:03 404.49 404.49 404.49 404.49 0.0K
10:04 404.61 404.61 404.61 404.61 0.0K
10:05 404.59 404.59 404.59 404.59 0.0K
10:06 404.58 404.58 404.58 404.58 0.0K
10:07 404.67 404.67 404.67 404.67 0.0K
10:08 404.91 404.91 404.91 404.91 0.0K
10:09 405.02 405.02 405.02 405.02 0.0K
10:10 404.93 404.93 404.93 404.93 0.0K
10:11 404.89 404.89 404.89 404.89 0.0K
10:12 404.80 404.80 404.80 404.80 0.0K
10:13 404.71 404.71 404.71 404.71 0.0K
10:14 404.81 404.81 404.81 404.81 0.0K
10:15 404.87 404.87 404.87 404.87 0.0K
10:16 404.83 404.83 404.83 404.83 0.0K
10:17 404.74 404.74 404.74 404.74 0.0K
10:18 404.67 404.67 404.67 404.67 0.0K
10:19 404.70 404.70 404.70 404.70 0.0K
10:20 404.63 404.63 404.63 404.63 0.0K
10:21 404.66 404.66 404.66 404.66 0.0K
10:22 404.67 404.67 404.67 404.67 0.0K
10:23 404.69 404.69 404.69 404.69 0.0K
10:24 404.68 404.68 404.68 404.68 0.0K
10:25 404.63 404.63 404.63 404.63 0.0K
10:26 404.66 404.66 404.66 404.66 0.0K
10:27 404.54 404.54 404.54 404.54 0.0K
10:28 404.48 404.48 404.48 404.48 0.0K
10:29 404.53 404.53 404.53 404.53 0.0K
10:30 404.43 404.43 404.43 404.43 0.0K
10:31 404.39 404.39 404.39 404.39 0.0K
10:32 404.21 404.21 404.21 404.21 0.0K
10:33 404.23 404.23 404.23 404.23 0.0K
10:34 404.33 404.33 404.33 404.33 0.0K
10:35 404.30 404.30 404.30 404.30 0.0K
10:36 404.32 404.32 404.32 404.32 0.0K
10:37 404.36 404.36 404.36 404.36 0.0K
10:38 404.27 404.27 404.27 404.27 0.0K
10:39 404.19 404.19 404.19 404.19 0.0K
10:40 404.20 404.20 404.20 404.20 0.0K
10:41 404.09 404.09 404.09 404.09 0.0K
10:42 404.01 404.01 404.01 404.01 0.0K
10:43 403.92 403.92 403.92 403.92 0.0K
10:44 403.80 403.80 403.80 403.80 0.0K
10:45 403.77 403.77 403.77 403.77 0.0K
10:46 403.73 403.73 403.73 403.73 0.0K
10:47 403.56 403.56 403.56 403.56 0.0K
10:48 403.45 403.45 403.45 403.45 0.0K
10:49 403.32 403.32 403.32 403.32 0.0K
10:50 403.37 403.37 403.37 403.37 0.0K
10:51 403.40 403.40 403.40 403.40 0.0K
10:52 403.59 403.59 403.59 403.59 0.0K
10:53 403.66 403.66 403.66 403.66 0.0K
10:54 403.64 403.64 403.64 403.64 0.0K
10:55 403.58 403.58 403.58 403.58 0.0K
10:56 403.52 403.52 403.52 403.52 0.0K
10:57 403.45 403.45 403.45 403.45 0.0K
10:58 403.30 403.30 403.30 403.30 0.0K
10:59 403.17 403.17 403.17 403.17 0.0K
11:00 403.12 403.12 403.12 403.12 0.0K
11:01 403.02 403.02 403.02 403.02 0.0K
11:02 402.81 402.81 402.81 402.81 0.0K
11:03 402.80 402.80 402.80 402.80 0.0K
11:04 402.85 402.85 402.85 402.85 0.0K
11:05 402.98 402.98 402.98 402.98 0.0K
11:06 403.05 403.05 403.05 403.05 0.0K
11:07 403.11 403.11 403.11 403.11 0.0K
11:08 403.11 403.11 403.11 403.11 0.0K
11:09 403.13 403.13 403.13 403.13 0.0K
11:10 403.05 403.05 403.05 403.05 0.0K
11:11 403.08 403.08 403.08 403.08 0.0K
11:12 403.11 403.11 403.11 403.11 0.0K
11:13 403.01 403.01 403.01 403.01 0.0K
11:14 403.02 403.02 403.02 403.02 0.0K
11:15 403.06 403.06 403.06 403.06 0.0K
11:16 402.95 402.95 402.95 402.95 0.0K
11:17 402.94 402.94 402.94 402.94 0.0K
11:18 403.03 403.03 403.03 403.03 0.0K
11:19 402.96 402.96 402.96 402.96 0.0K
11:20 402.97 402.97 402.97 402.97 0.0K
11:21 402.92 402.92 402.92 402.92 0.0K
11:22 402.87 402.87 402.87 402.87 0.0K
11:23 402.94 402.94 402.94 402.94 0.0K
11:24 402.89 402.89 402.89 402.89 0.0K
11:25 402.79 402.79 402.79 402.79 0.0K
11:26 402.84 402.84 402.84 402.84 0.0K
11:27 402.93 402.93 402.93 402.93 0.0K
11:28 403.00 403.00 403.00 403.00 0.0K
11:29 403.03 403.03 403.03 403.03 0.0K
11:30 403.03 403.03 403.03 403.03 0.0K
11:31 403.09 403.09 403.09 403.09 0.0K
11:32 403.21 403.21 403.21 403.21 0.0K
11:33 403.28 403.28 403.28 403.28 0.0K
11:34 403.28 403.28 403.28 403.28 0.0K
11:35 403.27 403.27 403.27 403.27 0.0K
11:36 403.34 403.34 403.34 403.34 0.0K
11:37 403.38 403.38 403.38 403.38 0.0K
11:38 403.42 403.42 403.42 403.42 0.0K
11:39 403.48 403.48 403.48 403.48 0.0K
11:40 403.46 403.46 403.46 403.46 0.0K
11:41 403.29 403.29 403.29 403.29 0.0K
11:42 403.18 403.18 403.18 403.18 0.0K
11:43 403.21 403.21 403.21 403.21 0.0K
11:44 403.24 403.24 403.24 403.24 0.0K
11:45 403.26 403.26 403.26 403.26 0.0K
11:46 403.29 403.29 403.29 403.29 0.0K
11:47 403.41 403.41 403.41 403.41 0.0K
11:48 403.49 403.49 403.49 403.49 0.0K
11:49 403.45 403.45 403.45 403.45 0.0K
11:50 403.34 403.34 403.34 403.34 0.0K
11:51 403.24 403.24 403.24 403.24 0.0K
11:52 403.29 403.29 403.29 403.29 0.0K
11:53 403.33 403.33 403.33 403.33 0.0K
11:54 403.35 403.35 403.35 403.35 0.0K
11:55 403.36 403.36 403.36 403.36 0.0K
11:56 403.40 403.40 403.40 403.40 0.0K
11:57 403.36 403.36 403.36 403.36 0.0K
11:58 403.35 403.35 403.35 403.35 0.0K
11:59 403.43 403.43 403.43 403.43 0.0K
12:00 403.47 403.47 403.47 403.47 0.0K
12:01 403.52 403.52 403.52 403.52 0.0K
12:02 403.78 403.78 403.78 403.78 0.0K
12:03 403.69 403.69 403.69 403.69 0.0K
12:04 403.57 403.57 403.57 403.57 0.0K
12:05 403.36 403.36 403.36 403.36 0.0K
12:06 403.28 403.28 403.28 403.28 0.0K
12:07 403.28 403.28 403.28 403.28 0.0K
12:08 403.30 403.30 403.30 403.30 0.0K
12:09 403.27 403.27 403.27 403.27 0.0K
12:10 403.27 403.27 403.27 403.27 0.0K
12:11 403.45 403.45 403.45 403.45 0.0K
12:12 403.54 403.54 403.54 403.54 0.0K
12:13 403.67 403.67 403.67 403.67 0.0K
12:14 403.66 403.66 403.66 403.66 0.0K
12:15 403.68 403.68 403.68 403.68 0.0K
12:16 403.69 403.69 403.69 403.69 0.0K
12:17 403.69 403.69 403.69 403.69 0.0K
12:18 403.62 403.62 403.62 403.62 0.0K
12:19 403.57 403.57 403.57 403.57 0.0K
12:20 403.63 403.63 403.63 403.63 0.0K
12:21 403.64 403.64 403.64 403.64 0.0K
12:22 403.53 403.53 403.53 403.53 0.0K
12:23 403.54 403.54 403.54 403.54 0.0K
12:24 403.56 403.56 403.56 403.56 0.0K
12:25 403.52 403.52 403.52 403.52 0.0K
12:26 403.58 403.58 403.58 403.58 0.0K
12:27 403.58 403.58 403.58 403.58 0.0K
12:28 403.58 403.58 403.58 403.58 0.0K
12:29 403.57 403.57 403.57 403.57 0.0K
12:30 403.58 403.58 403.58 403.58 0.0K
12:31 403.61 403.61 403.61 403.61 0.0K
12:32 403.56 403.56 403.56 403.56 0.0K
12:33 403.53 403.53 403.53 403.53 0.0K
12:34 403.49 403.49 403.49 403.49 0.0K
12:35 403.58 403.58 403.58 403.58 0.0K
12:36 403.61 403.61 403.61 403.61 0.0K
12:37 403.66 403.66 403.66 403.66 0.0K
12:38 403.58 403.58 403.58 403.58 0.0K
12:39 403.62 403.62 403.62 403.62 0.0K
12:40 403.59 403.59 403.59 403.59 0.0K
12:41 403.66 403.66 403.66 403.66 0.0K
12:42 403.68 403.68 403.68 403.68 0.0K
12:43 403.57 403.57 403.57 403.57 0.0K
12:44 403.61 403.61 403.61 403.61 0.0K
12:45 403.64 403.64 403.64 403.64 0.0K
12:46 403.65 403.65 403.65 403.65 0.0K
12:47 403.66 403.66 403.66 403.66 0.0K
12:48 403.59 403.59 403.59 403.59 0.0K
12:49 403.61 403.61 403.61 403.61 0.0K
12:50 403.62 403.62 403.62 403.62 0.0K
12:51 403.66 403.66 403.66 403.66 0.0K
12:52 403.64 403.64 403.64 403.64 0.0K
12:53 403.70 403.70 403.70 403.70 0.0K
12:54 403.70 403.70 403.70 403.70 0.0K
12:55 403.76 403.76 403.76 403.76 0.0K
12:56 403.81 403.81 403.81 403.81 0.0K
12:57 403.76 403.76 403.76 403.76 0.0K
12:58 403.76 403.76 403.76 403.76 0.0K
12:59 403.77 403.77 403.77 403.77 0.0K
13:00 403.78 403.78 403.78 403.78 0.0K
13:01 403.76 403.76 403.76 403.76 0.0K
13:02 403.72 403.72 403.72 403.72 0.0K
13:03 403.82 403.82 403.82 403.82 0.0K
13:04 403.81 403.81 403.81 403.81 0.0K
13:05 403.82 403.82 403.82 403.82 0.0K
13:06 403.76 403.76 403.76 403.76 0.0K
13:07 403.85 403.85 403.85 403.85 0.0K
13:08 403.84 403.84 403.84 403.84 0.0K
13:09 403.78 403.78 403.78 403.78 0.0K
13:10 403.83 403.83 403.83 403.83 0.0K
13:11 403.88 403.88 403.88 403.88 0.0K
13:12 403.99 403.99 403.99 403.99 0.0K
13:13 404.02 404.02 404.02 404.02 0.0K
13:14 404.01 404.01 404.01 404.01 0.0K
13:15 404.05 404.05 404.05 404.05 0.0K
13:16 404.05 404.05 404.05 404.05 0.0K
13:17 404.01 404.01 404.01 404.01 0.0K
13:18 403.99 403.99 403.99 403.99 0.0K
13:19 404.01 404.01 404.01 404.01 0.0K
13:20 404.09 404.09 404.09 404.09 0.0K
13:21 404.17 404.17 404.17 404.17 0.0K
13:22 404.11 404.11 404.11 404.11 0.0K
13:23 404.18 404.18 404.18 404.18 0.0K
13:24 404.18 404.18 404.18 404.18 0.0K
13:25 404.17 404.17 404.17 404.17 0.0K
13:26 404.19 404.19 404.19 404.19 0.0K
13:27 404.20 404.20 404.20 404.20 0.0K
13:28 404.27 404.27 404.27 404.27 0.0K
13:29 404.29 404.29 404.29 404.29 0.0K
13:30 404.30 404.30 404.30 404.30 0.0K
13:31 404.43 404.43 404.43 404.43 0.0K
13:32 404.45 404.45 404.45 404.45 0.0K
13:33 404.43 404.43 404.43 404.43 0.0K
13:34 404.33 404.33 404.33 404.33 0.0K
13:35 404.32 404.32 404.32 404.32 0.0K
13:36 404.35 404.35 404.35 404.35 0.0K
13:37 404.34 404.34 404.34 404.34 0.0K
13:38 404.29 404.29 404.29 404.29 0.0K
13:39 404.28 404.28 404.28 404.28 0.0K
13:40 404.31 404.31 404.31 404.31 0.0K
13:41 404.31 404.31 404.31 404.31 0.0K
13:42 404.35 404.35 404.35 404.35 0.0K
13:43 404.45 404.45 404.45 404.45 0.0K
13:44 404.46 404.46 404.46 404.46 0.0K
13:45 404.52 404.52 404.52 404.52 0.0K
13:46 404.51 404.51 404.51 404.51 0.0K
13:47 404.56 404.56 404.56 404.56 0.0K
13:48 404.57 404.57 404.57 404.57 0.0K
13:49 404.59 404.59 404.59 404.59 0.0K
13:50 404.64 404.64 404.64 404.64 0.0K
13:51 404.64 404.64 404.64 404.64 0.0K
13:52 404.69 404.69 404.69 404.69 0.0K
13:53 404.82 404.82 404.82 404.82 0.0K
13:54 404.80 404.80 404.80 404.80 0.0K
13:55 404.78 404.78 404.78 404.78 0.0K
13:56 404.82 404.82 404.82 404.82 0.0K
13:57 404.91 404.91 404.91 404.91 0.0K
13:58 404.93 404.93 404.93 404.93 0.0K
13:59 404.90 404.90 404.90 404.90 0.0K
14:00 404.78 404.78 404.78 404.78 0.0K
14:01 404.71 404.71 404.71 404.71 0.0K
14:02 404.64 404.64 404.64 404.64 0.0K
14:03 404.70 404.70 404.70 404.70 0.0K
14:04 404.74 404.74 404.74 404.74 0.0K
14:05 404.76 404.76 404.76 404.76 0.0K
14:06 404.83 404.83 404.83 404.83 0.0K
14:07 404.81 404.81 404.81 404.81 0.0K
14:08 404.84 404.84 404.84 404.84 0.0K
14:09 404.88 404.88 404.88 404.88 0.0K
14:10 404.96 404.96 404.96 404.96 0.0K
14:11 404.86 404.86 404.86 404.86 0.0K
14:12 404.79 404.79 404.79 404.79 0.0K
14:13 404.84 404.84 404.84 404.84 0.0K
14:14 404.87 404.87 404.87 404.87 0.0K
14:15 404.81 404.81 404.81 404.81 0.0K
14:16 404.90 404.90 404.90 404.90 0.0K
14:17 405.02 405.02 405.02 405.02 0.0K
14:18 405.02 405.02 405.02 405.02 0.0K
14:19 405.05 405.05 405.05 405.05 0.0K
14:20 405.11 405.11 405.11 405.11 0.0K
14:21 405.20 405.20 405.20 405.20 0.0K
14:22 405.29 405.29 405.29 405.29 0.0K
14:23 405.34 405.34 405.34 405.34 0.0K
14:24 405.26 405.26 405.26 405.26 0.0K
14:25 405.31 405.31 405.31 405.31 0.0K
14:26 405.37 405.37 405.37 405.37 0.0K
14:27 405.39 405.39 405.39 405.39 0.0K
14:28 405.38 405.38 405.38 405.38 0.0K
14:29 405.41 405.41 405.41 405.41 0.0K
14:30 405.38 405.38 405.38 405.38 0.0K
14:31 405.39 405.39 405.39 405.39 0.0K
14:32 405.13 405.13 405.13 405.13 0.0K
14:33 405.24 405.24 405.24 405.24 0.0K
14:34 405.24 405.24 405.24 405.24 0.0K
14:35 405.39 405.39 405.39 405.39 0.0K
14:36 405.49 405.49 405.49 405.49 0.0K
14:37 405.55 405.55 405.55 405.55 0.0K
14:38 405.68 405.68 405.68 405.68 0.0K
14:39 405.95 405.95 405.95 405.95 0.0K
14:40 405.98 405.98 405.98 405.98 0.0K
14:41 405.98 405.98 405.98 405.98 0.0K
14:42 405.99 405.99 405.99 405.99 0.0K
14:43 405.97 405.97 405.97 405.97 0.0K
14:44 405.98 405.98 405.98 405.98 0.0K
14:45 406.07 406.07 406.07 406.07 0.0K
14:46 406.06 406.06 406.06 406.06 0.0K
14:47 405.94 405.94 405.94 405.94 0.0K
14:48 405.91 405.91 405.91 405.91 0.0K
14:49 405.93 405.93 405.93 405.93 0.0K
14:50 405.90 405.90 405.90 405.90 0.0K
14:51 405.84 405.84 405.84 405.84 0.0K
14:52 405.86 405.86 405.86 405.86 0.0K
14:53 405.84 405.84 405.84 405.84 0.0K
14:54 405.84 405.84 405.84 405.84 0.0K
14:55 405.88 405.88 405.88 405.88 0.0K
14:56 405.90 405.90 405.90 405.90 0.0K
14:57 405.97 405.97 405.97 405.97 0.0K
14:58 405.95 405.95 405.95 405.95 0.0K
14:59 406.08 406.08 406.08 406.08 0.0K
15:00 406.04 406.04 406.04 406.04 0.0K
15:01 406.04 406.04 406.04 406.04 0.0K
15:02 405.99 405.99 405.99 405.99 0.0K
15:03 405.96 405.96 405.96 405.96 0.0K
15:04 406.02 406.02 406.02 406.02 0.0K
15:05 405.84 405.84 405.84 405.84 0.0K
15:06 405.84 405.84 405.84 405.84 0.0K
15:07 405.78 405.78 405.78 405.78 0.0K
15:08 405.80 405.80 405.80 405.80 0.0K
15:09 405.78 405.78 405.78 405.78 0.0K
15:10 405.73 405.73 405.73 405.73 0.0K
15:11 405.74 405.74 405.74 405.74 0.0K
15:12 405.63 405.63 405.63 405.63 0.0K
15:13 405.74 405.74 405.74 405.74 0.0K
15:14 405.70 405.70 405.70 405.70 0.0K
15:15 405.66 405.66 405.66 405.66 0.0K
15:16 405.56 405.56 405.56 405.56 0.0K
15:17 405.42 405.42 405.42 405.42 0.0K
15:18 405.41 405.41 405.41 405.41 0.0K
15:19 405.44 405.44 405.44 405.44 0.0K
15:20 405.46 405.46 405.46 405.46 0.0K
15:21 405.41 405.41 405.41 405.41 0.0K
15:22 405.32 405.32 405.32 405.32 0.0K
15:23 405.43 405.43 405.43 405.43 0.0K
15:24 405.41 405.41 405.41 405.41 0.0K
15:25 405.41 405.41 405.41 405.41 0.0K
15:26 405.37 405.37 405.37 405.37 0.0K
15:27 405.32 405.32 405.32 405.32 0.0K
15:28 405.36 405.36 405.36 405.36 0.0K
15:29 405.40 405.40 405.40 405.40 0.0K
15:30 405.57 405.57 405.57 405.57 0.0K
15:31 405.84 405.84 405.84 405.84 0.0K
15:32 405.86 405.86 405.86 405.86 0.0K
15:33 405.96 405.96 405.96 405.96 0.0K
15:34 406.14 406.14 406.14 406.14 0.0K
15:35 406.06 406.06 406.06 406.06 0.0K
15:36 406.02 406.02 406.02 406.02 0.0K
15:37 405.76 405.76 405.76 405.76 0.0K
15:38 405.77 405.77 405.77 405.77 0.0K
15:39 405.65 405.65 405.65 405.65 0.0K
15:40 405.81 405.81 405.81 405.81 0.0K
15:41 405.87 405.87 405.87 405.87 0.0K
15:42 406.03 406.03 406.03 406.03 0.0K
15:43 406.10 406.10 406.10 406.10 0.0K
15:44 406.14 406.14 406.14 406.14 0.0K
15:45 406.06 406.06 406.06 406.06 0.0K
15:46 406.05 406.05 406.05 406.05 0.0K
15:47 406.11 406.11 406.11 406.11 0.0K
15:48 406.26 406.26 406.26 406.26 0.0K
15:49 406.32 406.32 406.32 406.32 0.0K
15:50 406.27 406.27 406.27 406.27 0.0K
15:51 406.12 406.12 406.12 406.12 0.0K
15:52 406.15 406.15 406.15 406.15 0.0K
15:53 406.16 406.16 406.16 406.16 0.0K
15:54 406.15 406.15 406.15 406.15 0.0K
15:55 406.16 406.16 406.16 406.16 0.0K
15:56 406.11 406.11 406.11 406.11 0.0K
15:57 406.01 406.01 406.01 406.01 0.0K
15:58 405.94 405.94 405.94 405.94 0.0K
15:59 406.06 406.06 406.06 406.06 0.0K
16:00 406.22 406.22 406.22 406.22 0.0K
16:01 406.04 406.04 406.04 406.04 0.0K
16:02 405.75 405.75 405.75 405.75 0.0K
16:03 405.56 405.56 405.56 405.56 0.0K
16:04 405.50 405.50 405.50 405.50 0.0K
16:05 405.43 405.43 405.43 405.43 0.0K
16:06 405.34 405.34 405.34 405.34 0.0K
16:07 405.21 405.21 405.21 405.21 0.0K
16:08 405.13 405.13 405.13 405.13 0.0K
16:09 405.17 405.17 405.17 405.17 0.0K
16:10 405.13 405.13 405.13 405.13 0.0K
16:11 405.13 405.13 405.13 405.13 0.0K
16:12 405.12 405.12 405.12 405.12 0.0K
16:13 405.09 405.09 405.09 405.09 0.0K
16:14 405.00 405.00 405.00 405.00 0.0K
16:15 405.17 405.17 405.17 405.17 0.0K
16:16 405.08 405.08 405.08 405.08 0.0K
16:17 405.14 405.14 405.14 405.14 0.0K
16:18 405.14 405.14 405.14 405.14 0.0K
16:19 405.07 405.07 405.07 405.07 0.0K
16:20 405.13 405.13 405.13 405.13 0.0K
16:21 405.11 405.11 405.11 405.11 0.0K
16:22 405.01 405.01 405.01 405.01 0.0K
16:23 405.06 405.06 405.06 405.06 0.0K
16:24 405.21 405.21 405.21 405.21 0.0K
16:25 405.13 405.13 405.13 405.13 0.0K
16:26 405.07 405.07 405.07 405.07 0.0K
16:27 405.06 405.06 405.06 405.06 0.0K
16:28 405.06 405.06 405.06 405.06 0.0K
16:29 405.19 405.19 405.19 405.19 0.0K
16:30 405.23 405.23 405.23 405.23 0.0K
16:31 405.24 405.24 405.24 405.24 0.0K
16:32 405.18 405.18 405.18 405.18 0.0K
16:33 405.15 405.15 405.15 405.15 0.0K
16:34 405.10 405.10 405.10 405.10 0.0K
16:35 405.08 405.08 405.08 405.08 0.0K
16:36 405.06 405.06 405.06 405.06 0.0K
16:37 405.05 405.05 405.05 405.05 0.0K
16:38 405.05 405.05 405.05 405.05 0.0K
16:39 405.13 405.13 405.13 405.13 0.0K
16:40 405.14 405.14 405.14 405.14 0.0K
16:41 405.06 405.06 405.06 405.06 0.0K
16:42 404.97 404.97 404.97 404.97 0.0K
16:43 404.95 404.95 404.95 404.95 0.0K
16:44 404.83 404.83 404.83 404.83 0.0K
16:45 404.83 404.83 404.83 404.83 0.0K
16:46 404.79 404.79 404.79 404.79 0.0K
16:47 404.85 404.85 404.85 404.85 0.0K
16:48 404.84 404.84 404.84 404.84 0.0K
16:49 404.80 404.80 404.80 404.80 0.0K
16:50 404.67 404.67 404.67 404.67 0.0K
16:51 404.58 404.58 404.58 404.58 0.0K
16:52 404.75 404.75 404.75 404.75 0.0K
16:53 404.70 404.70 404.70 404.70 0.0K
16:54 404.65 404.65 404.65 404.65 0.0K
16:55 404.67 404.67 404.67 404.67 0.0K
16:56 404.69 404.69 404.69 404.69 0.0K
16:57 404.71 404.71 404.71 404.71 0.0K
16:58 404.82 404.82 404.82 404.82 0.0K
16:59 404.83 404.83 404.83 404.83 0.0K
17:00 404.76 404.76 404.76 404.76 0.0K
17:01 404.74 404.74 404.74 404.74 0.0K
17:02 404.77 404.77 404.77 404.77 0.0K
17:03 404.71 404.71 404.71 404.71 0.0K
17:04 404.72 404.72 404.72 404.72 0.0K
17:05 404.75 404.75 404.75 404.75 0.0K
17:06 404.72 404.72 404.72 404.72 0.0K
17:07 404.81 404.81 404.81 404.81 0.0K
17:08 404.89 404.89 404.89 404.89 0.0K
17:09 404.89 404.89 404.89 404.89 0.0K
17:10 404.80 404.80 404.80 404.80 0.0K
17:11 404.73 404.73 404.73 404.73 0.0K
17:12 404.75 404.75 404.75 404.75 0.0K
17:13 404.74 404.74 404.74 404.74 0.0K
17:14 404.74 404.74 404.74 404.74 0.0K
17:15 404.72 404.72 404.72 404.72 0.0K
17:16 404.71 404.71 404.71 404.71 0.0K
17:17 404.83 404.83 404.83 404.83 0.0K
17:18 404.86 404.86 404.86 404.86 0.0K
17:19 404.85 404.85 404.85 404.85 0.0K
17:20 404.91 404.91 404.91 404.91 0.0K
17:21 404.92 404.92 404.92 404.92 0.0K
17:22 404.91 404.91 404.91 404.91 0.0K
17:23 404.98 404.98 404.98 404.98 0.0K
17:24 404.98 404.98 404.98 404.98 0.0K
17:25 405.00 405.00 405.00 405.00 0.0K
17:30 404.90 404.92 404.90 404.92 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 406.05 406.93 403.89 405.94 0.0M
2025-09-28 404.46 406.32 402.79 404.92 0.0M
2025-09-26 404.46 406.32 402.79 404.92 0.0M
2025-09-25 408.68 408.68 403.73 403.73 0.0M
2025-09-24 411.48 411.48 408.52 408.82 0.0M
2025-09-23 410.86 414.45 410.47 412.47 0.0M
2025-09-22 411.24 411.44 408.04 409.62 0.0M
2025-09-19 413.10 414.13 410.88 410.88 0.0M
2025-09-18 410.99 414.93 410.99 412.79 0.0M
2025-09-17 410.40 411.46 409.36 409.36 0.0M
2025-09-16 411.83 412.99 408.66 408.76 0.0M
2025-09-15 410.91 414.10 410.35 411.59 0.0M
2025-09-12 409.81 411.13 408.29 409.45 0.0M
2025-09-11 408.40 409.94 406.52 408.96 0.0M
2025-09-10 407.62 410.32 407.57 409.12 0.0M
2025-09-09 407.75 409.44 405.26 406.20 0.0M
2025-09-08 408.61 408.61 406.01 407.78 0.0M
2025-09-05 406.67 409.69 406.03 407.13 0.0M
2025-09-04 404.29 405.60 403.46 404.52 0.0M
2025-09-03 403.58 405.29 401.60 404.25 0.0M
2025-09-02 409.62 410.13 401.65 401.65 0.0M
2025-09-01 407.46 410.45 407.46 409.44 0.0M
2025-08-29 407.23 408.22 405.40 405.51 0.0M
2025-08-28 409.62 411.30 408.11 408.50 0.0M
2025-08-27 408.73 409.32 406.87 408.00 0.0M
2025-08-26 409.21 409.21 407.64 407.72 0.0M
2025-08-25 412.89 413.14 411.02 411.23 0.0M
2025-08-22 407.13 413.92 407.13 413.92 0.0M
2025-08-21 406.58 407.37 405.64 407.10 0.0M
2025-08-20 406.24 408.23 405.65 406.89 0.0M
2025-08-19 403.96 408.24 403.96 407.70 0.0M
2025-08-18 403.29 403.77 401.89 403.22 0.0M
2025-08-15 402.68 403.64 400.99 401.20 0.0M
2025-08-14 399.96 401.50 399.56 400.50 0.0M
2025-08-13 400.59 401.07 398.47 399.67 0.0M
2025-08-12 398.53 399.47 396.17 399.35 0.0M
2025-08-11 402.59 402.68 396.68 396.73 0.0M
2025-08-08 400.24 401.58 399.42 400.42 0.0M
2025-08-07 392.23 400.58 391.92 398.37 0.0M
2025-08-06 395.39 396.33 390.24 390.79 0.0M
2025-08-05 394.43 394.99 393.23 393.55 0.0M
2025-08-04 392.37 393.07 391.21 392.60 0.0M
2025-08-01 390.68 391.57 388.39 389.62 0.0M
2025-07-31 402.17 402.66 396.41 396.41 0.0M
2025-07-30 404.48 405.84 401.30 402.12 0.0M
2025-07-29 417.06 419.41 403.78 405.71 0.0M
2025-07-28 424.12 424.68 416.25 417.16 0.0M
2025-07-25 416.68 418.84 415.65 418.84 0.0M
2025-07-24 417.32 420.13 416.88 417.27 0.0M
2025-07-23 410.78 415.18 410.78 414.97 0.0M
2025-07-22 406.65 406.95 403.62 406.66 0.0M
2025-07-21 406.39 408.31 405.89 406.66 0.0M
2025-07-18 408.44 410.21 404.98 405.59 0.0M
2025-07-17 404.96 408.07 404.96 406.40 0.0M
2025-07-16 404.54 406.39 403.30 403.54 0.0M
2025-07-15 408.79 410.57 406.29 406.29 0.0M
2025-07-14 407.25 408.06 406.67 408.06 0.0M
2025-07-11 415.61 415.83 410.56 410.69 0.0M
2025-07-10 411.97 417.03 411.87 417.03 0.0M
2025-07-09 409.44 411.84 407.98 410.53 0.0M
2025-07-08 407.47 409.09 405.44 409.09 0.0M
2025-07-07 406.47 408.31 405.60 407.46 0.0M
2025-07-04 405.22 407.12 403.24 406.77 0.0M
2025-07-03 407.25 408.90 406.66 407.14 0.0M
2025-07-02 405.34 407.31 404.24 405.87 0.0M
2025-07-01 404.84 404.89 399.67 403.22 0.0M
2025-06-30 409.28 409.28 403.14 403.42 0.0M
2025-06-27 402.78 407.68 402.78 407.16 0.0M
2025-06-26 401.55 402.95 399.54 400.34 0.0M
2025-06-25 404.48 406.12 400.60 400.82 0.0M
2025-06-24 405.96 407.56 403.34 403.78 0.0M
2025-06-23 401.05 401.98 396.54 398.86 0.0M
2025-06-20 406.49 406.49 402.57 402.57 0.0M
2025-06-19 404.41 407.84 404.41 405.98 0.0M
2025-06-18 409.02 410.23 405.80 407.18 0.0M
2025-06-17 412.48 413.59 409.81 410.54 0.0M
2025-06-16 414.71 417.02 414.17 415.63 0.0M
2025-06-13 414.31 417.81 413.74 414.19 0.0M
2025-06-12 418.98 420.18 416.07 418.99 0.0M
2025-06-11 422.26 422.92 419.96 420.63 0.0M
2025-06-10 419.53 422.60 418.79 422.60 0.0M
2025-06-09 418.76 419.78 418.10 418.52 0.0M
2025-06-07 416.72 417.99 417.99 417.99 0.0M
2025-06-06 416.72 418.46 416.72 417.99 0.0M
2025-06-05 415.09 417.07 414.39 416.30 0.0M
2025-06-04 412.67 415.50 412.16 415.15 0.0M
2025-06-03 413.17 413.37 407.83 409.88 0.0M
2025-06-02 411.37 414.00 409.76 412.40 0.0M
2025-05-30 411.63 413.76 410.33 410.97 0.0M
2025-05-29 412.28 413.15 412.25 413.02 0.0M
2025-05-28 414.44 415.19 412.16 412.27 0.0M
2025-05-27 414.48 417.28 413.37 414.59 0.0M
2025-05-26 414.42 415.95 413.69 414.93 0.0M
2025-05-23 412.95 415.47 402.45 409.15 0.0M
2025-05-22 416.32 416.39 409.72 411.45 0.0M
2025-05-21 417.60 419.94 415.04 419.67 0.0M
2025-05-20 417.32 420.59 415.87 419.66 0.0M
2025-05-19 411.92 415.26 409.94 415.05 0.0M
2025-05-16 415.89 417.85 411.42 412.94 0.0M
2025-05-15 408.55 413.88 408.55 413.56 0.0M
2025-05-14 412.31 414.52 410.29 410.90 0.0M
2025-05-13 412.42 414.84 411.98 412.14 0.0M
2025-05-12 402.45 411.83 402.45 411.62 0.0M
2025-05-09 401.42 404.03 400.62 401.69 0.0M
2025-05-08 399.23 402.90 397.21 398.90 0.0M
2025-05-07 398.77 402.74 397.89 398.94 0.0M
2025-05-06 403.44 403.44 397.96 400.06 0.0M
2025-05-05 404.63 404.95 402.48 404.02 0.0M
2025-05-02 399.50 404.31 399.24 403.78 0.0M
2025-05-01 396.91 398.33 395.58 395.86 0.0M
2025-04-30 389.96 396.25 389.96 395.35 0.0M
2025-04-29 386.97 389.64 385.96 388.27 0.0M
2025-04-28 386.32 389.23 384.67 387.64 0.0M
2025-04-25 387.04 387.52 383.51 385.03 0.0M
2025-04-24 381.60 385.27 379.91 385.00 0.0M
2025-04-23 381.89 386.91 380.97 384.73 0.0M
2025-04-22 378.18 378.18 371.16 376.45 0.0M
2025-04-17 376.95 378.94 374.98 378.69 0.0M
2025-04-16 375.33 377.00 372.97 377.00 0.0M
2025-04-15 376.41 380.68 376.14 379.63 0.0M
2025-04-14 371.84 376.25 370.09 375.49 0.0M
2025-04-11 363.63 364.51 356.06 361.75 0.0M
2025-04-10 353.50 383.87 353.11 363.57 0.0M
2025-04-09 352.75 354.37 343.56 347.29 0.0M
2025-04-08 363.14 368.55 358.27 364.86 0.0M
2025-04-07 360.42 372.38 340.97 357.04 0.0M
2025-04-04 387.84 389.33 365.69 368.79 0.0M
2025-04-03 396.78 400.22 391.61 392.74 0.0M
2025-04-02 404.46 404.92 399.24 404.14 0.0M
2025-04-01 405.91 408.00 403.87 406.93 0.0M
2025-03-31 405.94 405.94 400.24 401.69 0.0M
2025-03-28 411.57 413.84 407.71 409.39 0.0M
2025-03-27 414.01 414.17 409.86 411.71 0.0M
2025-03-26 422.14 422.14 416.02 416.39 0.0M
2025-03-25 420.80 423.99 418.70 421.40 0.0M
2025-03-24 422.65 422.65 417.04 419.52 0.0M
2025-03-21 425.03 425.03 418.81 420.08 0.0M
2025-03-20 425.45 426.99 420.70 425.01 0.0M
2025-03-19 425.82 426.76 424.19 425.79 0.0M
2025-03-18 426.14 430.10 424.94 426.41 0.0M
2025-03-17 422.08 425.67 421.82 424.29 0.0M
2025-03-14 416.04 421.13 415.84 421.05 0.0M
2025-03-13 414.98 418.33 413.50 414.42 0.0M
2025-03-12 419.55 420.86 412.69 415.39 0.0M
2025-03-11 426.69 427.11 416.73 417.07 0.0M
2025-03-10 435.82 436.49 424.56 425.67 0.0M
2025-03-07 432.22 435.36 429.72 434.67 0.0M
2025-03-06 439.19 439.72 431.39 435.48 0.0M
2025-03-05 431.64 438.30 431.64 436.06 0.0M
2025-03-04 437.13 437.13 426.75 426.75 0.0M
2025-03-03 438.32 441.82 436.16 440.29 0.0M
2025-02-28 435.32 437.86 433.12 437.26 0.0M
2025-02-27 439.15 440.32 436.80 437.94 0.0M
2025-02-26 441.06 444.03 441.06 442.17 0.0M
2025-02-25 436.79 442.66 436.79 440.53 0.0M
2025-02-24 439.14 439.20 434.82 436.74 0.0M
2025-02-21 434.15 438.88 434.15 437.36 0.0M
2025-02-20 432.14 434.33 432.10 432.92 0.0M
2025-02-19 434.89 436.41 430.08 431.44 0.0M
2025-02-18 432.71 435.71 431.14 435.51 0.0M
2025-02-17 428.40 431.59 428.26 431.22 0.0M
2025-02-14 429.12 429.81 427.07 427.36 0.0M
2025-02-13 426.71 428.22 424.41 428.20 0.0M
2025-02-12 426.21 427.10 422.77 424.16 0.0M
2025-02-11 425.40 427.03 424.84 426.60 0.0M
2025-02-10 425.56 427.47 425.22 426.87 0.0M
2025-02-07 427.52 430.18 425.03 425.46 0.0M
2025-02-06 422.50 427.98 421.66 427.74 0.0M
2025-02-05 415.71 420.29 415.52 420.29 0.0M
2025-02-04 415.38 416.22 411.20 416.22 0.0M
2025-02-03 411.58 415.50 409.25 415.04 0.0M
2025-01-31 422.48 422.55 420.01 420.07 0.0M
2025-01-30 418.81 420.65 418.51 420.49 0.0M
2025-01-29 417.76 420.74 417.76 418.42 0.0M
2025-01-28 417.98 419.38 415.88 415.88 0.0M
2025-01-27 416.09 417.72 413.24 417.57 0.0M
2025-01-24 417.14 425.05 416.57 419.06 0.0M
2025-01-23 413.44 415.36 411.19 415.36 0.0M
2025-01-22 413.53 415.40 411.51 412.34 0.0M
2025-01-21 406.04 410.85 405.24 410.85 0.0M
2025-01-20 407.26 408.71 405.23 405.43 0.0M
2025-01-17 408.79 409.40 406.73 407.91 0.0M
2025-01-16 408.66 408.83 406.31 407.98 0.0M
2025-01-15 398.58 407.48 398.58 407.38 0.0M
2025-01-14 403.39 403.92 398.75 399.23 0.0M
2025-01-13 403.11 403.15 399.65 400.70 0.0M
2025-01-10 407.82 409.19 404.98 405.14 0.0M
2025-01-09 405.36 407.90 404.81 407.63 0.0M
2025-01-08 406.46 409.55 404.50 406.15 0.0M
2025-01-07 407.56 409.16 405.17 406.57 0.0M
2025-01-06 408.61 408.61 406.06 406.50 0.0M
2025-01-03 409.60 409.66 407.46 409.26 0.0M
2025-01-02 405.14 410.09 405.14 409.98 0.0M