OMX Copenhagen Construction

CX5010PI
🏛️ デンマーク →
2,381.29
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 2,048.51 2,062.48 2,033.88 2,062.48 0.0M
2021-12-29 2,043.80 2,055.92 2,034.51 2,044.65 0.0M
2021-12-28 2,064.91 2,067.23 2,032.32 2,035.91 0.0M
2021-12-27 2,028.84 2,064.67 2,028.84 2,064.67 0.0M
2021-12-23 1,994.24 2,030.78 1,994.24 2,029.92 0.0M
2021-12-22 1,978.54 1,991.81 1,962.66 1,991.81 0.0M
2021-12-21 1,965.32 1,984.33 1,965.20 1,970.83 0.0M
2021-12-20 1,938.96 1,956.26 1,923.05 1,952.95 0.0M
2021-12-17 2,012.86 2,012.86 1,960.79 1,972.52 0.0M
2021-12-16 2,017.55 2,040.21 2,009.49 2,026.06 0.0M
2021-12-15 1,978.24 2,000.67 1,968.72 1,996.78 0.0M
2021-12-14 2,037.84 2,059.67 1,971.43 1,974.48 0.0M
2021-12-13 2,033.50 2,076.03 2,030.04 2,036.72 0.0M
2021-12-10 2,039.97 2,041.29 2,012.73 2,028.68 0.0M
2021-12-09 2,055.75 2,055.75 2,036.55 2,045.95 0.0M
2021-12-08 2,036.88 2,065.75 2,033.23 2,041.26 0.0M
2021-12-07 1,985.13 2,041.23 1,985.13 2,037.69 0.0M
2021-12-06 1,986.11 1,990.28 1,946.52 1,975.42 0.0M
2021-12-03 1,977.07 2,008.84 1,967.14 1,977.48 0.0M
2021-12-02 1,983.97 1,988.00 1,959.45 1,974.16 0.0M
2021-12-01 1,974.21 1,989.95 1,935.34 1,987.28 0.0M
2021-11-30 1,951.33 1,988.85 1,941.06 1,963.94 0.0M
2021-11-29 1,990.67 2,020.89 1,957.99 1,976.29 0.0M
2021-11-26 1,943.50 2,034.50 1,943.50 2,013.31 0.0M
2021-11-25 2,093.87 2,151.30 2,027.99 2,035.31 0.0M
2021-11-24 2,155.89 2,173.08 2,056.88 2,089.10 0.0M
2021-11-23 2,176.74 2,176.74 2,120.52 2,140.63 0.0M
2021-11-22 2,196.21 2,205.38 2,147.64 2,179.16 0.0M
2021-11-19 2,218.17 2,218.17 2,174.26 2,193.43 0.0M
2021-11-18 2,230.90 2,241.86 2,210.06 2,225.01 0.0M
2021-11-17 2,222.51 2,233.76 2,186.99 2,227.25 0.0M
2021-11-16 2,232.76 2,242.58 2,192.27 2,221.49 0.0M
2021-11-15 2,234.26 2,254.94 2,228.69 2,245.57 0.0M
2021-11-12 2,239.69 2,242.07 2,208.34 2,237.67 0.0M
2021-11-11 2,197.02 2,251.18 2,197.02 2,251.18 0.0M
2021-11-10 2,202.61 2,211.71 2,158.92 2,181.10 0.0M
2021-11-09 2,215.69 2,229.51 2,198.63 2,200.70 0.0M
2021-11-08 2,189.03 2,216.61 2,181.29 2,216.61 0.0M
2021-11-05 2,209.70 2,212.83 2,180.07 2,191.58 0.0M
2021-11-04 2,206.90 2,216.34 2,192.91 2,214.58 0.0M
2021-11-03 2,176.04 2,202.72 2,169.79 2,202.72 0.0M
2021-11-02 2,177.24 2,179.98 2,153.87 2,171.93 0.0M
2021-11-01 2,135.59 2,182.86 2,135.59 2,173.01 0.0M
2021-10-29 2,139.04 2,145.18 2,105.76 2,129.64 0.0M
2021-10-28 2,114.94 2,145.51 2,109.05 2,144.29 0.0M
2021-10-27 2,116.58 2,134.82 2,113.74 2,134.82 0.0M
2021-10-26 2,121.37 2,133.99 2,118.26 2,118.26 0.0M
2021-10-25 2,126.56 2,133.86 2,109.24 2,124.92 0.0M
2021-10-22 2,114.51 2,144.31 2,103.49 2,122.99 0.0M
2021-10-21 2,127.27 2,131.96 2,105.49 2,116.16 0.0M
2021-10-20 2,102.35 2,123.57 2,094.95 2,120.11 0.0M
2021-10-19 2,080.38 2,108.80 2,075.00 2,106.15 0.0M
2021-10-18 2,092.02 2,092.02 2,053.20 2,065.22 0.0M
2021-10-15 2,054.07 2,097.68 2,040.22 2,097.68 0.0M
2021-10-14 2,040.29 2,053.16 2,015.75 2,044.76 0.0M
2021-10-13 1,917.00 2,019.58 1,902.95 2,019.58 0.0M
2021-10-12 1,888.38 1,926.04 1,872.38 1,914.36 0.0M
2021-10-11 1,902.60 1,912.91 1,877.64 1,904.17 0.0M
2021-10-08 1,954.09 1,954.09 1,913.91 1,914.10 0.0M
2021-10-07 1,975.51 1,984.53 1,941.88 1,944.59 0.0M
2021-10-06 1,899.74 1,944.88 1,858.27 1,942.02 0.0M
2021-10-05 1,921.31 1,924.48 1,882.40 1,909.88 0.0M
2021-10-04 1,942.52 1,960.07 1,920.73 1,923.39 0.0M
2021-10-01 1,943.88 1,970.53 1,919.37 1,952.64 0.0M
2021-09-30 1,972.15 1,986.15 1,950.77 1,961.14 0.0M
2021-09-29 1,994.65 2,033.39 1,965.13 1,965.13 0.0M
2021-09-28 2,040.61 2,040.61 1,984.33 1,993.45 0.0M
2021-09-27 2,106.75 2,107.18 2,040.01 2,040.01 0.0M
2021-09-24 2,124.50 2,129.74 2,090.96 2,097.47 0.0M
2021-09-23 2,190.41 2,201.70 2,155.17 2,162.44 0.0M
2021-09-22 2,185.99 2,192.67 2,152.62 2,172.38 0.0M
2021-09-21 2,157.49 2,193.14 2,157.49 2,187.21 0.0M
2021-09-20 2,196.57 2,199.03 2,137.34 2,167.43 0.0M
2021-09-17 2,223.66 2,231.68 2,192.62 2,206.97 0.0M
2021-09-16 2,244.24 2,251.03 2,204.63 2,217.90 0.0M
2021-09-15 2,319.28 2,324.15 2,233.71 2,248.05 0.0M
2021-09-14 2,287.27 2,312.41 2,286.87 2,306.91 0.0M
2021-09-13 2,257.43 2,299.82 2,256.21 2,298.09 0.0M
2021-09-10 2,250.46 2,262.74 2,238.83 2,254.45 0.0M
2021-09-09 2,184.67 2,238.11 2,183.46 2,235.30 0.0M
2021-09-08 2,244.88 2,244.88 2,195.03 2,196.56 0.0M
2021-09-07 2,281.73 2,283.74 2,244.11 2,257.52 0.0M
2021-09-06 2,319.81 2,319.81 2,278.22 2,284.54 0.0M
2021-09-03 2,358.84 2,368.71 2,299.61 2,310.98 0.0M
2021-09-02 2,328.10 2,357.52 2,314.66 2,353.86 0.0M
2021-09-01 2,320.26 2,334.31 2,303.12 2,315.86 0.0M
2021-08-31 2,353.59 2,384.16 2,296.61 2,314.21 0.0M
2021-08-30 2,329.09 2,360.26 2,329.09 2,348.88 0.0M
2021-08-27 2,292.24 2,328.60 2,290.71 2,328.60 0.0M
2021-08-26 2,268.83 2,296.24 2,256.24 2,295.70 0.0M
2021-08-25 2,260.99 2,268.75 2,257.20 2,268.75 0.0M
2021-08-24 2,267.19 2,272.52 2,249.16 2,259.38 0.0M
2021-08-23 2,292.44 2,293.58 2,231.85 2,266.87 0.0M
2021-08-20 2,281.58 2,304.75 2,268.83 2,282.74 0.0M
2021-08-19 2,317.38 2,325.23 2,248.59 2,268.53 0.0M
2021-08-18 2,315.49 2,337.14 2,303.68 2,335.95 0.0M
2021-08-17 2,312.79 2,336.10 2,300.51 2,312.29 0.0M
2021-08-16 2,339.21 2,341.76 2,292.98 2,316.02 0.0M
2021-08-13 2,339.14 2,375.39 2,332.03 2,336.06 0.0M
2021-08-12 2,334.92 2,345.56 2,325.65 2,333.91 0.0M
2021-08-11 2,329.87 2,339.78 2,309.20 2,325.38 0.0M
2021-08-10 2,321.68 2,337.19 2,314.22 2,332.47 0.0M
2021-08-09 2,298.06 2,323.16 2,295.45 2,309.12 0.0M
2021-08-06 2,335.46 2,339.18 2,290.45 2,296.12 0.0M
2021-08-05 2,326.54 2,345.73 2,321.66 2,335.46 0.0M
2021-08-04 2,312.27 2,333.39 2,290.51 2,320.85 0.0M
2021-08-03 2,275.13 2,292.79 2,272.65 2,282.51 0.0M
2021-08-02 2,292.25 2,303.88 2,264.21 2,274.36 0.0M
2021-07-30 2,260.25 2,285.90 2,250.36 2,282.36 0.0M
2021-07-29 2,290.95 2,308.71 2,251.70 2,272.48 0.0M
2021-07-28 2,251.70 2,287.48 2,238.32 2,285.98 0.0M
2021-07-27 2,271.99 2,277.94 2,247.28 2,253.99 0.0M
2021-07-26 2,281.62 2,301.25 2,277.87 2,281.33 0.0M
2021-07-23 2,260.32 2,296.34 2,255.64 2,281.62 0.0M
2021-07-22 2,231.30 2,264.87 2,227.61 2,264.87 0.0M
2021-07-21 2,197.35 2,222.07 2,197.24 2,219.16 0.0M
2021-07-20 2,185.96 2,198.70 2,161.98 2,187.80 0.0M
2021-07-19 2,244.13 2,244.13 2,175.25 2,183.61 0.0M
2021-07-16 2,272.23 2,273.18 2,243.56 2,247.14 0.0M
2021-07-15 2,278.94 2,278.94 2,261.26 2,270.68 0.0M
2021-07-14 2,277.39 2,277.39 2,252.79 2,275.32 0.0M
2021-07-13 2,278.16 2,281.95 2,263.15 2,279.04 0.0M
2021-07-12 2,258.80 2,274.25 2,241.37 2,274.25 0.0M
2021-07-09 2,244.79 2,256.40 2,230.49 2,253.25 0.0M
2021-07-08 2,262.19 2,262.19 2,224.08 2,226.60 0.0M
2021-07-07 2,254.26 2,274.24 2,246.39 2,266.00 0.0M
2021-07-06 2,231.14 2,263.87 2,227.05 2,242.64 0.0M
2021-07-05 2,191.34 2,229.93 2,190.76 2,229.93 0.0M
2021-07-02 2,199.05 2,215.33 2,181.92 2,192.18 0.0M
2021-07-01 2,176.59 2,194.84 2,168.93 2,194.84 0.0M
2021-06-30 2,165.80 2,191.28 2,144.77 2,173.94 0.0M
2021-06-29 2,124.77 2,175.08 2,124.77 2,171.54 0.0M
2021-06-28 2,156.84 2,156.84 2,120.97 2,123.79 0.0M
2021-06-25 2,171.95 2,181.27 2,149.40 2,161.94 0.0M
2021-06-24 2,174.44 2,179.07 2,158.25 2,167.12 0.0M
2021-06-23 2,183.13 2,192.24 2,166.72 2,171.87 0.0M
2021-06-22 2,156.02 2,185.01 2,151.75 2,185.01 0.0M
2021-06-21 2,123.03 2,143.19 2,095.98 2,143.16 0.0M
2021-06-18 2,129.88 2,150.49 2,113.60 2,122.96 0.0M
2021-06-17 2,146.40 2,149.20 2,117.25 2,139.47 0.0M
2021-06-16 2,152.36 2,157.04 2,138.15 2,151.37 0.0M
2021-06-15 2,138.70 2,150.73 2,132.46 2,150.73 0.0M
2021-06-14 2,146.46 2,153.33 2,127.23 2,135.54 0.0M
2021-06-11 2,154.84 2,158.06 2,133.63 2,133.63 0.0M
2021-06-10 2,183.93 2,187.15 2,144.35 2,155.47 0.0M
2021-06-09 2,213.42 2,213.42 2,180.36 2,188.82 0.0M
2021-06-08 2,205.75 2,210.80 2,169.03 2,209.80 0.0M
2021-06-07 2,229.48 2,239.92 2,206.29 2,218.76 0.0M
2021-06-04 2,193.93 2,230.08 2,193.93 2,229.34 0.0M
2021-06-03 2,188.74 2,188.74 2,156.75 2,186.48 0.0M
2021-06-02 2,194.12 2,205.33 2,163.31 2,170.97 0.0M
2021-06-01 2,146.14 2,203.99 2,146.14 2,192.65 0.0M
2021-05-31 2,158.10 2,177.70 2,145.03 2,150.29 0.0M
2021-05-28 2,147.34 2,161.14 2,138.53 2,159.54 0.0M
2021-05-27 2,121.39 2,156.32 2,121.39 2,142.72 0.0M
2021-05-26 2,133.03 2,146.91 2,123.32 2,128.81 0.0M
2021-05-25 2,130.01 2,154.31 2,118.08 2,130.58 0.0M
2021-05-21 2,125.25 2,128.52 2,094.86 2,108.97 0.0M
2021-05-20 2,094.71 2,106.54 2,071.31 2,099.98 0.0M
2021-05-19 2,091.93 2,091.93 2,057.16 2,083.51 0.0M
2021-05-18 2,112.27 2,131.72 2,094.93 2,094.93 0.0M
2021-05-17 2,126.83 2,131.58 2,072.84 2,093.39 0.0M
2021-05-12 2,094.40 2,117.61 2,094.40 2,109.85 0.0M
2021-05-11 2,162.57 2,162.57 2,084.41 2,102.20 0.0M
2021-05-10 2,164.60 2,177.63 2,151.57 2,177.63 0.0M
2021-05-07 2,146.40 2,177.38 2,142.31 2,155.84 0.0M
2021-05-06 2,049.55 2,131.75 2,042.64 2,106.96 0.0M
2021-05-05 1,992.12 2,050.93 1,992.12 2,031.82 0.0M
2021-05-04 2,038.78 2,043.04 1,964.96 1,968.68 0.0M
2021-05-03 2,033.95 2,049.25 2,011.67 2,035.50 0.0M
2021-04-29 2,034.23 2,034.23 2,012.74 2,018.13 0.0M
2021-04-28 2,038.09 2,038.09 2,013.77 2,030.27 0.0M
2021-04-27 2,051.00 2,060.49 2,012.94 2,027.28 0.0M
2021-04-26 2,032.37 2,046.72 2,022.64 2,044.93 0.0M
2021-04-23 1,992.03 2,018.36 1,992.03 2,016.76 0.0M
2021-04-22 1,957.47 2,001.98 1,954.54 2,001.98 0.0M
2021-04-21 1,940.59 1,948.80 1,919.23 1,941.12 0.0M
2021-04-20 1,963.54 1,964.78 1,913.98 1,919.97 0.0M
2021-04-19 1,923.51 1,985.93 1,923.51 1,955.30 0.0M
2021-04-16 1,926.42 1,930.54 1,918.32 1,923.51 0.0M
2021-04-15 1,935.88 1,952.26 1,919.65 1,919.89 0.0M
2021-04-14 1,931.47 1,945.58 1,924.00 1,927.65 0.0M
2021-04-13 1,931.98 1,954.04 1,931.98 1,941.95 0.0M
2021-04-12 1,960.65 1,960.65 1,925.45 1,929.26 0.0M
2021-04-09 1,944.96 1,961.56 1,933.39 1,961.56 0.0M
2021-04-08 1,941.00 1,948.17 1,933.84 1,945.83 0.0M
2021-04-07 1,950.45 1,970.99 1,929.79 1,935.88 0.0M
2021-04-06 1,985.14 1,989.23 1,937.83 1,943.39 0.0M
2021-03-31 1,924.09 1,976.39 1,921.24 1,948.58 0.0M
2021-03-30 1,936.11 1,941.29 1,910.75 1,926.47 0.0M
2021-03-29 1,953.91 1,958.71 1,928.92 1,930.99 0.0M
2021-03-26 1,890.90 1,948.99 1,889.32 1,945.89 0.0M
2021-03-25 1,865.20 1,871.15 1,839.45 1,847.99 0.0M
2021-03-24 1,856.52 1,883.72 1,851.81 1,873.83 0.0M
2021-03-23 1,866.42 1,885.97 1,842.82 1,872.95 0.0M
2021-03-22 1,860.69 1,875.54 1,847.42 1,871.96 0.0M
2021-03-19 1,856.91 1,874.88 1,844.37 1,872.35 0.0M
2021-03-18 1,831.81 1,874.64 1,822.24 1,869.81 0.0M
2021-03-17 1,858.93 1,862.24 1,790.56 1,807.89 0.0M
2021-03-16 1,856.31 1,872.46 1,843.84 1,866.60 0.0M
2021-03-15 1,888.57 1,893.16 1,850.88 1,850.88 0.0M
2021-03-12 1,857.17 1,877.05 1,857.02 1,872.95 0.0M
2021-03-11 1,840.75 1,896.87 1,839.37 1,869.56 0.0M
2021-03-10 1,819.44 1,844.30 1,809.45 1,837.84 0.0M
2021-03-09 1,751.64 1,833.86 1,751.64 1,833.30 0.0M
2021-03-08 1,728.91 1,752.46 1,715.77 1,750.19 0.0M
2021-03-05 1,739.81 1,742.50 1,711.86 1,718.69 0.0M
2021-03-04 1,775.38 1,793.68 1,720.60 1,738.82 0.0M
2021-03-03 1,803.83 1,823.66 1,766.54 1,774.41 0.0M
2021-03-02 1,762.74 1,811.28 1,760.27 1,796.73 0.0M
2021-03-01 1,769.21 1,798.23 1,750.18 1,762.66 0.0M
2021-02-26 1,717.94 1,756.16 1,694.13 1,748.79 0.0M
2021-02-25 1,714.49 1,741.76 1,712.32 1,741.76 0.0M
2021-02-24 1,702.21 1,720.39 1,693.34 1,702.35 0.0M
2021-02-23 1,746.08 1,757.80 1,671.43 1,706.41 0.0M
2021-02-22 1,763.48 1,763.48 1,737.10 1,752.20 0.0M
2021-02-19 1,727.74 1,770.74 1,719.05 1,759.00 0.0M
2021-02-18 1,755.23 1,758.54 1,729.12 1,729.12 0.0M
2021-02-17 1,758.47 1,768.41 1,751.67 1,759.13 0.0M
2021-02-16 1,758.60 1,777.42 1,754.85 1,757.68 0.0M
2021-02-15 1,752.66 1,761.82 1,735.14 1,758.34 0.0M
2021-02-12 1,712.26 1,747.29 1,710.41 1,736.81 0.0M
2021-02-11 1,661.14 1,729.14 1,661.14 1,714.77 0.0M
2021-02-10 1,717.00 1,724.16 1,623.73 1,661.20 0.0M
2021-02-09 1,772.17 1,775.56 1,728.57 1,730.98 0.0M
2021-02-08 1,773.07 1,786.11 1,761.23 1,767.01 0.0M
2021-02-05 1,797.37 1,810.30 1,752.96 1,769.38 0.0M
2021-02-04 1,780.57 1,795.25 1,766.63 1,779.54 0.0M
2021-02-03 1,830.68 1,830.68 1,759.96 1,782.96 0.0M
2021-02-02 1,813.74 1,832.60 1,812.13 1,814.18 0.0M
2021-02-01 1,752.27 1,797.33 1,743.72 1,797.33 0.0M
2021-01-29 1,757.87 1,766.69 1,734.89 1,748.76 0.0M
2021-01-28 1,734.71 1,785.00 1,674.23 1,778.75 0.0M
2021-01-27 1,835.55 1,836.27 1,741.96 1,769.18 0.0M
2021-01-26 1,892.47 1,892.47 1,838.71 1,843.77 0.0M
2021-01-25 1,910.17 1,918.19 1,881.27 1,897.88 0.0M
2021-01-22 1,900.36 1,904.72 1,873.68 1,886.90 0.0M
2021-01-21 1,879.07 1,908.79 1,877.81 1,903.70 0.0M
2021-01-20 1,862.63 1,866.01 1,838.56 1,865.95 0.0M
2021-01-19 1,837.48 1,857.36 1,819.92 1,857.36 0.0M
2021-01-18 1,778.07 1,829.63 1,778.07 1,825.72 0.0M
2021-01-15 1,816.52 1,816.52 1,766.26 1,783.34 0.0M
2021-01-14 1,857.90 1,859.31 1,816.36 1,830.01 0.0M
2021-01-13 1,856.05 1,856.05 1,812.67 1,841.91 0.0M
2021-01-12 1,852.35 1,874.08 1,835.85 1,844.15 0.0M
2021-01-11 1,872.48 1,874.20 1,830.80 1,844.99 0.0M
2021-01-08 1,890.42 1,890.42 1,858.47 1,862.16 0.0M
2021-01-07 1,775.32 1,871.53 1,775.32 1,867.84 0.0M
2021-01-06 1,736.35 1,762.88 1,729.59 1,757.52 0.0M
2021-01-05 1,748.49 1,752.03 1,707.20 1,717.25 0.0M
2021-01-04 1,744.11 1,777.15 1,741.50 1,754.66 0.0M