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
2025-09-29 2,388.61 2,408.85 2,374.82 2,381.29 0.0M
2025-09-26 2,392.75 2,395.77 2,374.41 2,380.23 0.0M
2025-09-25 2,366.99 2,392.96 2,361.17 2,381.80 0.0M
2025-09-24 2,388.59 2,391.00 2,367.98 2,368.69 0.0M
2025-09-23 2,365.10 2,411.57 2,362.60 2,403.39 0.0M
2025-09-22 2,348.54 2,351.95 2,332.88 2,338.72 0.0M
2025-09-19 2,380.89 2,383.28 2,354.93 2,357.58 0.0M
2025-09-18 2,343.40 2,384.88 2,343.40 2,366.87 0.0M
2025-09-17 2,350.91 2,357.71 2,336.09 2,336.09 0.0M
2025-09-16 2,385.40 2,385.88 2,342.78 2,345.38 0.0M
2025-09-15 2,385.98 2,407.17 2,370.27 2,380.85 0.0M
2025-09-12 2,411.54 2,420.74 2,383.97 2,389.66 0.0M
2025-09-11 2,395.80 2,420.49 2,389.17 2,402.24 0.0M
2025-09-10 2,379.80 2,403.65 2,374.25 2,393.56 0.0M
2025-09-09 2,379.95 2,386.98 2,359.11 2,368.40 0.0M
2025-09-08 2,369.96 2,381.18 2,360.74 2,375.55 0.0M
2025-09-05 2,356.11 2,382.78 2,356.11 2,359.71 0.0M
2025-09-04 2,323.43 2,352.71 2,322.16 2,345.98 0.0M
2025-09-03 2,336.19 2,343.78 2,301.50 2,308.96 0.0M
2025-09-02 2,362.11 2,370.11 2,323.97 2,325.72 0.0M
2025-09-01 2,370.42 2,386.52 2,366.06 2,366.06 0.0M
2025-08-29 2,386.14 2,402.44 2,355.79 2,355.79 0.0M
2025-08-28 2,368.54 2,408.34 2,368.54 2,395.69 0.0M
2025-08-27 2,384.80 2,398.16 2,372.66 2,384.85 0.0M
2025-08-26 2,354.94 2,390.67 2,354.39 2,378.08 0.0M
2025-08-25 2,386.61 2,396.24 2,367.48 2,367.48 0.0M
2025-08-22 2,395.43 2,411.02 2,380.11 2,403.42 0.0M
2025-08-21 2,356.81 2,403.48 2,336.06 2,375.92 0.0M
2025-08-20 2,598.47 2,625.77 2,321.23 2,359.18 0.0M
2025-08-19 2,597.04 2,633.96 2,597.04 2,623.15 0.0M
2025-08-18 2,587.87 2,587.87 2,545.76 2,572.41 0.0M
2025-08-15 2,596.00 2,604.20 2,581.20 2,581.83 0.0M
2025-08-14 2,537.36 2,587.62 2,518.98 2,577.80 0.0M
2025-08-13 2,588.41 2,601.35 2,535.99 2,535.99 0.0M
2025-08-12 2,573.04 2,588.93 2,551.22 2,579.82 0.0M
2025-08-11 2,610.53 2,621.46 2,566.45 2,566.45 0.0M
2025-08-08 2,599.30 2,625.13 2,588.90 2,596.32 0.0M
2025-08-07 2,531.89 2,609.94 2,526.15 2,589.70 0.0M
2025-08-06 2,532.85 2,550.56 2,510.87 2,512.61 0.0M
2025-08-05 2,526.35 2,536.37 2,511.31 2,514.06 0.0M
2025-08-04 2,487.14 2,515.77 2,487.14 2,497.44 0.0M
2025-08-01 2,551.77 2,551.77 2,471.75 2,476.57 0.0M
2025-07-31 2,591.55 2,616.19 2,575.69 2,575.69 0.0M
2025-07-30 2,606.26 2,626.43 2,585.11 2,600.76 0.0M
2025-07-29 2,596.98 2,623.23 2,590.97 2,602.79 0.0M
2025-07-28 2,642.73 2,654.78 2,589.63 2,589.68 0.0M
2025-07-25 2,601.60 2,615.46 2,586.35 2,611.89 0.0M
2025-07-24 2,619.29 2,630.29 2,586.42 2,607.77 0.0M
2025-07-23 2,588.30 2,616.13 2,588.30 2,610.03 0.0M
2025-07-22 2,601.56 2,602.28 2,535.55 2,565.60 0.0M
2025-07-21 2,620.92 2,641.37 2,609.38 2,609.60 0.0M
2025-07-18 2,615.35 2,636.38 2,605.18 2,611.92 0.0M
2025-07-17 2,562.09 2,607.48 2,561.50 2,596.54 0.0M
2025-07-16 2,565.86 2,573.21 2,548.19 2,551.39 0.0M
2025-07-15 2,586.23 2,606.79 2,568.39 2,568.39 0.0M
2025-07-14 2,574.97 2,578.54 2,562.77 2,576.67 0.0M
2025-07-11 2,605.34 2,613.13 2,591.69 2,598.08 0.0M
2025-07-10 2,603.50 2,620.45 2,588.29 2,614.87 0.0M
2025-07-09 2,589.53 2,609.42 2,566.64 2,599.07 0.0M
2025-07-08 2,550.05 2,573.21 2,542.48 2,567.65 0.0M
2025-07-07 2,529.49 2,569.46 2,529.49 2,549.72 0.0M
2025-07-04 2,536.91 2,538.09 2,510.69 2,537.83 0.0M
2025-07-03 2,567.33 2,575.71 2,554.12 2,554.12 0.0M
2025-07-02 2,569.01 2,574.18 2,549.80 2,554.98 0.0M
2025-07-01 2,599.05 2,599.05 2,533.31 2,556.44 0.0M
2025-06-30 2,622.36 2,626.44 2,593.59 2,602.11 0.0M
2025-06-27 2,561.94 2,607.87 2,561.94 2,606.06 0.0M
2025-06-26 2,530.16 2,563.99 2,530.16 2,554.12 0.0M
2025-06-25 2,561.08 2,569.42 2,532.11 2,532.11 0.0M
2025-06-24 2,551.64 2,576.39 2,541.88 2,556.10 0.0M
2025-06-23 2,466.93 2,496.99 2,463.77 2,479.06 0.0M
2025-06-20 2,498.27 2,537.62 2,486.81 2,487.11 0.0M
2025-06-19 2,497.71 2,518.32 2,482.74 2,489.72 0.0M
2025-06-18 2,592.71 2,599.19 2,503.52 2,510.88 0.0M
2025-06-17 2,610.75 2,617.74 2,591.89 2,594.52 0.0M
2025-06-16 2,603.46 2,627.49 2,603.05 2,627.49 0.0M
2025-06-13 2,631.60 2,631.60 2,576.71 2,594.47 0.0M
2025-06-12 2,667.60 2,684.62 2,626.33 2,673.88 0.0M
2025-06-11 2,654.32 2,680.93 2,652.77 2,676.77 0.0M
2025-06-10 2,635.54 2,673.50 2,626.42 2,668.58 0.0M
2025-06-06 2,622.34 2,665.38 2,619.63 2,637.09 0.0M
2025-06-04 2,579.31 2,606.03 2,565.42 2,600.89 0.0M
2025-06-03 2,588.42 2,588.42 2,553.42 2,562.47 0.0M
2025-06-02 2,591.58 2,614.82 2,560.48 2,584.35 0.0M
2025-05-28 2,638.29 2,682.54 2,632.06 2,638.86 0.0M
2025-05-27 2,637.67 2,662.23 2,629.18 2,636.44 0.0M
2025-05-26 2,572.16 2,627.80 2,572.16 2,608.58 0.0M
2025-05-23 2,543.89 2,570.50 2,481.94 2,544.14 0.0M
2025-05-22 2,581.78 2,594.96 2,542.19 2,543.87 0.0M
2025-05-21 2,558.15 2,599.70 2,534.17 2,589.35 0.0M
2025-05-20 2,648.53 2,672.83 2,556.80 2,557.65 0.0M
2025-05-19 2,559.06 2,635.77 2,539.43 2,635.49 0.0M
2025-05-16 2,604.86 2,604.86 2,555.02 2,555.02 0.0M
2025-05-15 2,581.76 2,587.50 2,555.30 2,585.07 0.0M
2025-05-14 2,526.23 2,608.23 2,526.23 2,594.04 0.0M
2025-05-13 2,524.60 2,533.29 2,504.50 2,525.00 0.0M
2025-05-12 2,513.55 2,557.13 2,502.30 2,512.01 0.0M
2025-05-09 2,477.18 2,486.01 2,447.27 2,456.44 0.0M
2025-05-08 2,448.05 2,473.35 2,437.88 2,450.92 0.0M
2025-05-07 2,458.64 2,481.89 2,445.13 2,445.13 0.0M
2025-05-06 2,512.21 2,512.21 2,442.90 2,468.64 0.0M
2025-05-05 2,505.29 2,515.65 2,501.16 2,512.11 0.0M
2025-05-02 2,464.54 2,510.34 2,460.80 2,510.26 0.0M
2025-05-01 2,430.49 2,437.67 2,420.37 2,426.96 0.0M
2025-04-30 2,390.08 2,437.49 2,377.53 2,419.42 0.0M
2025-04-29 2,383.11 2,398.31 2,367.52 2,374.94 0.0M
2025-04-28 2,347.36 2,391.45 2,347.36 2,378.65 0.0M
2025-04-25 2,332.45 2,351.35 2,316.27 2,340.09 0.0M
2025-04-24 2,301.32 2,306.44 2,264.70 2,296.14 0.0M
2025-04-23 2,286.66 2,341.97 2,261.37 2,306.96 0.0M
2025-04-22 2,273.79 2,273.79 2,210.42 2,228.31 0.0M
2025-04-16 2,259.53 2,285.41 2,247.70 2,285.41 0.0M
2025-04-15 2,227.10 2,276.79 2,227.10 2,276.79 0.0M
2025-04-14 2,196.83 2,220.55 2,183.01 2,215.87 0.0M
2025-04-11 2,164.07 2,168.04 2,088.31 2,132.15 0.0M
2025-04-10 2,029.16 2,451.30 2,029.16 2,138.03 0.0M
2025-04-09 2,025.27 2,109.67 1,999.53 2,029.16 0.0M
2025-04-08 2,065.09 2,130.30 2,045.77 2,097.05 0.0M
2025-04-07 2,020.96 2,096.09 1,899.02 2,033.60 0.0M
2025-04-04 2,205.67 2,209.83 2,052.10 2,061.36 0.0M
2025-04-03 2,241.86 2,278.13 2,227.54 2,243.94 0.0M
2025-04-02 2,335.50 2,353.24 2,322.70 2,349.75 0.0M
2025-04-01 2,339.98 2,364.00 2,318.24 2,358.65 0.0M
2025-03-31 2,442.20 2,442.20 2,326.28 2,328.66 0.0M
2025-03-28 2,505.16 2,515.73 2,448.93 2,461.95 0.0M
2025-03-27 2,541.42 2,541.91 2,497.94 2,500.27 0.0M
2025-03-26 2,573.49 2,573.49 2,549.66 2,549.66 0.0M
2025-03-25 2,563.69 2,578.09 2,535.68 2,552.30 0.0M
2025-03-24 2,572.00 2,586.84 2,550.10 2,550.10 0.0M
2025-03-21 2,586.97 2,591.78 2,539.06 2,548.16 0.0M
2025-03-20 2,656.68 2,656.68 2,590.00 2,625.14 0.0M
2025-03-19 2,588.30 2,658.41 2,588.30 2,654.80 0.0M
2025-03-18 2,609.35 2,641.68 2,585.21 2,585.21 0.0M
2025-03-17 2,592.09 2,605.57 2,581.84 2,591.34 0.0M
2025-03-14 2,522.18 2,587.73 2,507.75 2,573.41 0.0M
2025-03-13 2,486.59 2,545.90 2,486.59 2,499.00 0.0M
2025-03-12 2,493.63 2,533.18 2,482.51 2,501.15 0.0M
2025-03-11 2,514.17 2,544.90 2,477.49 2,477.49 0.0M
2025-03-10 2,567.26 2,567.26 2,483.28 2,514.51 0.0M
2025-03-07 2,588.05 2,601.94 2,524.98 2,571.96 0.0M
2025-03-06 2,527.36 2,622.34 2,523.56 2,607.24 0.0M
2025-03-05 2,335.09 2,490.73 2,335.09 2,485.09 0.0M
2025-03-04 2,358.16 2,366.37 2,280.56 2,292.14 0.0M
2025-03-03 2,391.81 2,413.40 2,364.41 2,383.83 0.0M
2025-02-28 2,396.19 2,417.46 2,383.52 2,386.15 0.0M
2025-02-27 2,450.86 2,456.06 2,419.40 2,426.35 0.0M
2025-02-26 2,402.67 2,466.22 2,402.67 2,458.38 0.0M
2025-02-25 2,351.24 2,402.31 2,351.24 2,390.91 0.0M
2025-02-24 2,378.32 2,385.58 2,348.57 2,355.97 0.0M
2025-02-21 2,406.71 2,425.23 2,376.80 2,397.52 0.0M
2025-02-20 2,391.55 2,413.12 2,379.42 2,381.49 0.0M
2025-02-19 2,433.59 2,439.01 2,368.65 2,368.65 0.0M
2025-02-18 2,417.05 2,453.46 2,413.61 2,443.15 0.0M
2025-02-17 2,393.21 2,415.81 2,368.23 2,415.81 0.0M
2025-02-14 2,400.81 2,405.21 2,372.09 2,394.06 0.0M
2025-02-13 2,375.11 2,401.51 2,350.03 2,401.51 0.0M
2025-02-12 2,324.63 2,365.07 2,317.67 2,333.50 0.0M
2025-02-11 2,292.92 2,322.75 2,288.69 2,320.66 0.0M
2025-02-10 2,284.06 2,305.21 2,268.29 2,292.82 0.0M
2025-02-07 2,412.75 2,452.64 2,325.38 2,333.03 0.0M
2025-02-06 2,179.95 2,452.90 2,179.95 2,414.91 0.0M
2025-02-05 2,173.35 2,183.51 2,150.74 2,179.51 0.0M
2025-02-04 2,175.83 2,189.87 2,168.57 2,181.06 0.0M
2025-02-03 2,180.18 2,188.14 2,155.17 2,170.66 0.0M
2025-01-31 2,257.61 2,257.61 2,235.40 2,235.94 0.0M
2025-01-30 2,223.27 2,254.92 2,223.27 2,254.92 0.0M
2025-01-29 2,253.59 2,261.17 2,223.93 2,224.80 0.0M
2025-01-28 2,228.61 2,258.62 2,224.97 2,246.56 0.0M
2025-01-27 2,232.75 2,241.47 2,216.47 2,238.37 0.0M
2025-01-24 2,255.80 2,281.82 2,245.68 2,245.68 0.0M
2025-01-23 2,243.62 2,254.81 2,228.81 2,249.76 0.0M
2025-01-22 2,251.93 2,255.68 2,235.15 2,242.88 0.0M
2025-01-21 2,228.41 2,233.44 2,215.17 2,230.14 0.0M
2025-01-20 2,204.40 2,233.19 2,202.68 2,228.89 0.0M
2025-01-17 2,195.36 2,206.00 2,187.95 2,206.00 0.0M
2025-01-16 2,184.93 2,184.93 2,145.67 2,176.98 0.0M
2025-01-15 2,142.48 2,176.63 2,142.48 2,174.47 0.0M
2025-01-14 2,134.43 2,142.58 2,108.09 2,132.51 0.0M
2025-01-13 2,129.17 2,135.97 2,105.60 2,122.22 0.0M
2025-01-10 2,166.81 2,176.10 2,149.59 2,150.43 0.0M
2025-01-09 2,163.73 2,167.76 2,155.00 2,159.54 0.0M
2025-01-08 2,189.45 2,209.33 2,171.37 2,171.37 0.0M
2025-01-07 2,219.92 2,219.92 2,185.78 2,196.58 0.0M
2025-01-06 2,206.00 2,218.80 2,183.17 2,218.80 0.0M
2025-01-03 2,224.77 2,224.77 2,196.85 2,203.56 0.0M
2025-01-02 2,228.13 2,242.43 2,222.04 2,226.72 0.0M