Copenhagen Beverages (CX451010PI)

CX451010PI
🏛️ デンマーク →
1,610.76
最終更新: 2025-09-26
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 2,380.98 2,380.98 2,380.98 2,380.98 0.0M
2021-12-29 2,375.62 2,375.62 2,375.62 2,375.62 0.0M
2021-12-28 2,373.08 2,373.08 2,373.08 2,373.08 0.0M
2021-12-27 2,339.04 2,339.04 2,339.04 2,339.04 0.0M
2021-12-23 2,322.51 2,322.51 2,322.51 2,322.51 0.0M
2021-12-22 2,343.43 2,343.43 2,343.43 2,343.43 0.0M
2021-12-21 2,293.72 2,293.72 2,293.72 2,293.72 0.0M
2021-12-20 2,274.77 2,274.77 2,274.77 2,274.77 0.0M
2021-12-17 2,298.73 2,298.73 2,298.73 2,298.73 0.0M
2021-12-16 2,287.70 2,287.70 2,287.70 2,287.70 0.0M
2021-12-15 2,268.39 2,268.39 2,268.39 2,268.39 0.0M
2021-12-14 2,260.59 2,260.59 2,260.59 2,260.59 0.0M
2021-12-13 2,199.94 2,199.94 2,199.94 2,199.94 0.0M
2021-12-10 2,174.94 2,174.94 2,174.94 2,174.94 0.0M
2021-12-09 2,192.75 2,192.75 2,192.75 2,192.75 0.0M
2021-12-08 2,206.80 2,208.56 2,206.80 2,208.56 0.0M
2021-12-07 2,213.09 2,213.09 2,213.09 2,213.09 0.0M
2021-12-06 2,199.90 2,199.90 2,199.90 2,199.90 0.0M
2021-12-03 2,149.93 2,149.93 2,149.93 2,149.93 0.0M
2021-12-02 2,166.06 2,166.06 2,166.06 2,166.06 0.0M
2021-12-01 2,179.63 2,179.63 2,179.63 2,179.63 0.0M
2021-11-30 2,171.19 2,171.19 2,171.19 2,171.19 0.0M
2021-11-29 2,259.89 2,259.89 2,259.89 2,259.89 0.0M
2021-11-26 2,263.98 2,263.98 2,263.98 2,263.98 0.0M
2021-11-25 2,317.43 2,317.43 2,317.43 2,317.43 0.0M
2021-11-24 2,266.34 2,266.34 2,266.34 2,266.34 0.0M
2021-11-23 2,242.48 2,242.48 2,242.48 2,242.48 0.0M
2021-11-22 2,284.95 2,284.95 2,284.95 2,284.95 0.0M
2021-11-19 2,310.46 2,310.46 2,310.46 2,310.46 0.0M
2021-11-18 2,359.54 2,359.54 2,359.54 2,359.54 0.0M
2021-11-17 2,381.41 2,381.41 2,381.41 2,381.41 0.0M
2021-11-16 2,431.84 2,431.84 2,431.84 2,431.84 0.0M
2021-11-15 2,415.64 2,415.64 2,415.64 2,415.64 0.0M
2021-11-12 2,413.90 2,413.90 2,413.90 2,413.90 0.0M
2021-11-11 2,397.34 2,397.34 2,397.34 2,397.34 0.0M
2021-11-10 2,387.20 2,387.20 2,387.20 2,387.20 0.0M
2021-11-09 2,407.47 2,407.47 2,407.47 2,407.47 0.0M
2021-11-08 2,389.32 2,389.32 2,389.32 2,389.32 0.0M
2021-11-05 2,398.12 2,398.12 2,398.12 2,398.12 0.0M
2021-11-04 2,401.78 2,401.78 2,401.78 2,401.78 0.0M
2021-11-03 2,398.77 2,398.77 2,398.77 2,398.77 0.0M
2021-11-02 2,416.45 2,416.45 2,416.45 2,416.45 0.0M
2021-11-01 2,381.25 2,381.25 2,381.25 2,381.25 0.0M
2021-10-29 2,341.55 2,341.55 2,341.55 2,341.55 0.0M
2021-10-28 2,374.13 2,374.13 2,374.13 2,374.13 0.0M
2021-10-27 2,351.05 2,351.05 2,351.05 2,351.05 0.0M
2021-10-26 2,340.80 2,340.80 2,340.80 2,340.80 0.0M
2021-10-25 2,310.37 2,310.37 2,310.37 2,310.37 0.0M
2021-10-22 2,328.77 2,328.77 2,328.77 2,328.77 0.0M
2021-10-21 2,300.62 2,300.62 2,300.62 2,300.62 0.0M
2021-10-20 2,322.12 2,322.12 2,322.12 2,322.12 0.0M
2021-10-19 2,315.54 2,315.54 2,315.54 2,315.54 0.0M
2021-10-18 2,324.02 2,324.02 2,324.02 2,324.02 0.0M
2021-10-15 2,344.02 2,344.02 2,344.02 2,344.02 0.0M
2021-10-14 2,333.13 2,333.13 2,333.13 2,333.13 0.0M
2021-10-13 2,351.77 2,351.77 2,351.77 2,351.77 0.0M
2021-10-12 2,305.51 2,305.51 2,305.51 2,305.51 0.0M
2021-10-11 2,295.86 2,295.86 2,295.86 2,295.86 0.0M
2021-10-08 2,343.70 2,343.70 2,343.70 2,343.70 0.0M
2021-10-07 2,340.77 2,340.77 2,340.77 2,340.77 0.0M
2021-10-06 2,300.38 2,300.38 2,300.38 2,300.38 0.0M
2021-10-05 2,273.56 2,273.56 2,273.56 2,273.56 0.0M
2021-10-04 2,257.64 2,257.64 2,257.64 2,257.64 0.0M
2021-10-01 2,243.36 2,243.36 2,243.36 2,243.36 0.0M
2021-09-30 2,270.67 2,270.67 2,270.67 2,270.67 0.0M
2021-09-29 2,262.11 2,262.11 2,262.11 2,262.11 0.0M
2021-09-28 2,269.49 2,269.49 2,269.49 2,269.49 0.0M
2021-09-27 2,281.85 2,281.85 2,281.85 2,281.85 0.0M
2021-09-24 2,290.91 2,290.91 2,290.91 2,290.91 0.0M
2021-09-23 2,303.53 2,303.53 2,303.53 2,303.53 0.0M
2021-09-22 2,276.61 2,276.61 2,276.61 2,276.61 0.0M
2021-09-21 2,249.22 2,249.22 2,249.22 2,249.22 0.0M
2021-09-20 2,191.78 2,191.78 2,191.78 2,191.78 0.0M
2021-09-17 2,220.59 2,220.59 2,220.59 2,220.59 0.0M
2021-09-16 2,209.19 2,209.19 2,209.19 2,209.19 0.0M
2021-09-15 2,211.47 2,211.47 2,211.47 2,211.47 0.0M
2021-09-14 2,251.49 2,251.49 2,251.49 2,251.49 0.0M
2021-09-13 2,328.95 2,328.95 2,328.95 2,328.95 0.0M
2021-09-10 2,334.19 2,334.19 2,334.19 2,334.19 0.0M
2021-09-09 2,390.32 2,390.32 2,390.32 2,390.32 0.0M
2021-09-08 2,407.99 2,407.99 2,407.99 2,407.99 0.0M
2021-09-07 2,407.71 2,407.71 2,407.71 2,407.71 0.0M
2021-09-06 2,430.20 2,430.20 2,430.20 2,430.20 0.0M
2021-09-03 2,407.82 2,407.82 2,407.82 2,407.82 0.0M
2021-09-02 2,429.10 2,429.10 2,429.10 2,429.10 0.0M
2021-09-01 2,442.85 2,442.85 2,442.85 2,442.85 0.0M
2021-08-31 2,406.02 2,406.02 2,406.02 2,406.02 0.0M
2021-08-30 2,421.17 2,421.17 2,421.17 2,421.17 0.0M
2021-08-27 2,390.57 2,390.57 2,390.57 2,390.57 0.0M
2021-08-26 2,365.51 2,365.51 2,365.51 2,365.51 0.0M
2021-08-25 2,362.71 2,362.71 2,362.71 2,362.71 0.0M
2021-08-24 2,395.38 2,395.38 2,395.38 2,395.38 0.0M
2021-08-23 2,396.56 2,396.56 2,396.56 2,396.56 0.0M
2021-08-20 2,353.17 2,353.17 2,353.17 2,353.17 0.0M
2021-08-19 2,382.55 2,382.55 2,382.55 2,382.55 0.0M
2021-08-18 2,464.27 2,464.27 2,464.27 2,464.27 0.0M
2021-08-17 2,437.91 2,437.91 2,437.91 2,437.91 0.0M
2021-08-16 2,433.84 2,433.84 2,433.84 2,433.84 0.0M
2021-08-13 2,411.63 2,411.63 2,411.63 2,411.63 0.0M
2021-08-12 2,399.57 2,399.57 2,399.57 2,399.57 0.0M
2021-08-11 2,415.76 2,415.76 2,415.76 2,415.76 0.0M
2021-08-10 2,419.83 2,419.83 2,419.83 2,419.83 0.0M
2021-08-09 2,425.52 2,425.52 2,425.52 2,425.52 0.0M
2021-08-06 2,438.99 2,438.99 2,438.99 2,438.99 0.0M
2021-08-05 2,473.43 2,473.43 2,473.43 2,473.43 0.0M
2021-08-04 2,473.68 2,473.68 2,473.68 2,473.68 0.0M
2021-08-03 2,487.59 2,487.59 2,487.59 2,487.59 0.0M
2021-08-02 2,529.19 2,529.19 2,529.19 2,529.19 0.0M
2021-07-30 2,542.79 2,542.79 2,542.79 2,542.79 0.0M
2021-07-29 2,570.85 2,570.85 2,570.85 2,570.85 0.0M
2021-07-28 2,568.32 2,568.32 2,568.32 2,568.32 0.0M
2021-07-27 2,559.38 2,559.38 2,559.38 2,559.38 0.0M
2021-07-26 2,546.50 2,546.50 2,546.50 2,546.50 0.0M
2021-07-23 2,566.02 2,566.02 2,566.02 2,566.02 0.0M
2021-07-22 2,539.13 2,539.13 2,539.13 2,539.13 0.0M
2021-07-21 2,530.90 2,530.90 2,530.90 2,530.90 0.0M
2021-07-20 2,513.79 2,513.79 2,513.79 2,513.79 0.0M
2021-07-19 2,500.23 2,500.23 2,500.23 2,500.23 0.0M
2021-07-16 2,557.21 2,557.21 2,557.21 2,557.21 0.0M
2021-07-15 2,566.67 2,566.67 2,566.67 2,566.67 0.0M
2021-07-14 2,576.84 2,576.84 2,576.84 2,576.84 0.0M
2021-07-13 2,577.59 2,577.59 2,577.59 2,577.59 0.0M
2021-07-12 2,577.91 2,577.91 2,577.91 2,577.91 0.0M
2021-07-09 2,563.02 2,563.02 2,563.02 2,563.02 0.0M
2021-07-08 2,583.42 2,583.42 2,583.42 2,583.42 0.0M
2021-07-07 2,609.65 2,609.65 2,609.65 2,609.65 0.0M
2021-07-06 2,582.94 2,582.94 2,582.94 2,582.94 0.0M
2021-07-05 2,564.28 2,564.28 2,564.28 2,564.28 0.0M
2021-07-02 2,547.45 2,547.45 2,547.45 2,547.45 0.0M
2021-07-01 2,550.81 2,550.81 2,550.81 2,550.81 0.0M
2021-06-30 2,527.25 2,527.25 2,527.25 2,527.25 0.0M
2021-06-29 2,548.79 2,548.79 2,548.79 2,548.79 0.0M
2021-06-28 2,555.21 2,555.21 2,555.21 2,555.21 0.0M
2021-06-25 2,534.06 2,534.06 2,534.06 2,534.06 0.0M
2021-06-24 2,535.35 2,535.35 2,535.35 2,535.35 0.0M
2021-06-23 2,522.66 2,522.66 2,522.66 2,522.66 0.0M
2021-06-22 2,530.55 2,530.55 2,530.55 2,530.55 0.0M
2021-06-21 2,518.53 2,518.53 2,518.53 2,518.53 0.0M
2021-06-18 2,530.58 2,530.58 2,530.58 2,530.58 0.0M
2021-06-17 2,529.03 2,529.03 2,529.03 2,529.03 0.0M
2021-06-16 2,564.07 2,564.07 2,564.07 2,564.07 0.0M
2021-06-15 2,520.58 2,520.58 2,520.58 2,520.58 0.0M
2021-06-14 2,503.38 2,503.38 2,503.38 2,503.38 0.0M
2021-06-11 2,491.11 2,491.11 2,491.11 2,491.11 0.0M
2021-06-10 2,496.73 2,496.73 2,496.73 2,496.73 0.0M
2021-06-09 2,489.44 2,489.44 2,489.44 2,489.44 0.0M
2021-06-08 2,464.12 2,464.12 2,464.12 2,464.12 0.0M
2021-06-07 2,441.97 2,441.97 2,441.97 2,441.97 0.0M
2021-06-04 2,447.12 2,447.12 2,447.12 2,447.12 0.0M
2021-06-03 2,436.20 2,436.20 2,436.20 2,436.20 0.0M
2021-06-02 2,464.76 2,464.76 2,464.76 2,464.76 0.0M
2021-06-01 2,454.80 2,454.80 2,454.80 2,454.80 0.0M
2021-05-31 2,458.48 2,458.48 2,458.48 2,458.48 0.0M
2021-05-28 2,478.64 2,478.64 2,478.64 2,478.64 0.0M
2021-05-27 2,464.02 2,464.02 2,464.02 2,464.02 0.0M
2021-05-26 2,465.04 2,465.04 2,465.04 2,465.04 0.0M
2021-05-25 2,472.51 2,472.51 2,472.51 2,472.51 0.0M
2021-05-21 2,479.79 2,479.79 2,479.79 2,479.79 0.0M
2021-05-20 2,475.85 2,475.85 2,475.85 2,475.85 0.0M
2021-05-19 2,454.78 2,454.78 2,454.78 2,454.78 0.0M
2021-05-18 2,474.32 2,474.32 2,474.32 2,474.32 0.0M
2021-05-17 2,497.80 2,497.80 2,497.80 2,497.80 0.0M
2021-05-12 2,482.50 2,482.50 2,482.50 2,482.50 0.0M
2021-05-11 2,434.57 2,434.57 2,434.57 2,434.57 0.0M
2021-05-10 2,483.36 2,483.36 2,483.36 2,483.36 0.0M
2021-05-07 2,478.50 2,478.50 2,478.50 2,478.50 0.0M
2021-05-06 2,464.14 2,464.14 2,464.14 2,464.14 0.0M
2021-05-05 2,444.34 2,444.34 2,444.34 2,444.34 0.0M
2021-05-04 2,452.08 2,452.08 2,452.08 2,452.08 0.0M
2021-05-03 2,455.85 2,455.85 2,455.85 2,455.85 0.0M
2021-04-29 2,421.31 2,421.31 2,421.31 2,421.31 0.0M
2021-04-28 2,394.53 2,394.53 2,394.53 2,394.53 0.0M
2021-04-27 2,359.92 2,359.92 2,359.92 2,359.92 0.0M
2021-04-26 2,375.50 2,375.50 2,375.50 2,375.50 0.0M
2021-04-23 2,390.22 2,390.22 2,390.22 2,390.22 0.0M
2021-04-22 2,397.76 2,397.76 2,397.76 2,397.76 0.0M
2021-04-21 2,383.90 2,383.90 2,383.90 2,383.90 0.0M
2021-04-20 2,343.10 2,343.10 2,343.10 2,343.10 0.0M
2021-04-19 2,384.79 2,384.79 2,384.79 2,384.79 0.0M
2021-04-16 2,367.89 2,367.89 2,367.89 2,367.89 0.0M
2021-04-15 2,359.18 2,359.18 2,359.18 2,359.18 0.0M
2021-04-14 2,294.09 2,294.09 2,294.09 2,294.09 0.0M
2021-04-13 2,295.39 2,295.39 2,295.39 2,295.39 0.0M
2021-04-12 2,281.00 2,281.00 2,281.00 2,281.00 0.0M
2021-04-09 2,292.35 2,292.35 2,292.35 2,292.35 0.0M
2021-04-08 2,235.02 2,235.02 2,235.02 2,235.02 0.0M
2021-04-07 2,196.70 2,196.70 2,196.70 2,196.70 0.0M
2021-04-06 2,186.21 2,186.21 2,186.21 2,186.21 0.0M
2021-03-31 2,131.40 2,131.40 2,131.40 2,131.40 0.0M
2021-03-30 2,154.03 2,154.03 2,154.03 2,154.03 0.0M
2021-03-29 2,126.60 2,126.60 2,126.60 2,126.60 0.0M
2021-03-26 2,119.68 2,119.68 2,119.68 2,119.68 0.0M
2021-03-25 2,089.87 2,089.87 2,089.87 2,089.87 0.0M
2021-03-24 2,126.08 2,126.08 2,126.08 2,126.08 0.0M
2021-03-23 2,136.74 2,136.74 2,136.74 2,136.74 0.0M
2021-03-22 2,126.77 2,126.77 2,126.77 2,126.77 0.0M
2021-03-19 2,140.08 2,140.08 2,140.08 2,140.08 0.0M
2021-03-18 2,133.24 2,133.24 2,133.24 2,133.24 0.0M
2021-03-17 2,127.17 2,127.17 2,127.17 2,127.17 0.0M
2021-03-16 2,129.09 2,129.09 2,129.09 2,129.09 0.0M
2021-03-15 2,167.45 2,167.45 2,167.45 2,167.45 0.0M
2021-03-12 2,152.94 2,152.94 2,152.94 2,152.94 0.0M
2021-03-11 2,161.95 2,161.95 2,161.95 2,161.95 0.0M
2021-03-10 2,172.48 2,172.48 2,172.48 2,172.48 0.0M
2021-03-09 2,157.68 2,157.68 2,157.68 2,157.68 0.0M
2021-03-08 2,124.87 2,124.87 2,124.87 2,124.87 0.0M
2021-03-05 2,129.20 2,129.20 2,129.20 2,129.20 0.0M
2021-03-04 2,113.46 2,113.46 2,113.46 2,113.46 0.0M
2021-03-03 2,094.98 2,094.98 2,094.98 2,094.98 0.0M
2021-03-02 2,113.82 2,113.82 2,113.82 2,113.82 0.0M
2021-03-01 2,130.43 2,130.43 2,130.43 2,130.43 0.0M
2021-02-26 2,089.49 2,089.49 2,089.49 2,089.49 0.0M
2021-02-25 2,118.54 2,118.54 2,118.54 2,118.54 0.0M
2021-02-24 2,104.34 2,104.34 2,104.34 2,104.34 0.0M
2021-02-23 2,122.28 2,122.28 2,122.28 2,122.28 0.0M
2021-02-22 2,113.16 2,113.16 2,113.16 2,113.16 0.0M
2021-02-19 2,154.19 2,154.19 2,154.19 2,154.19 0.0M
2021-02-18 2,150.26 2,150.26 2,150.26 2,150.26 0.0M
2021-02-17 2,146.02 2,146.02 2,146.02 2,146.02 0.0M
2021-02-16 2,125.02 2,125.02 2,125.02 2,125.02 0.0M
2021-02-15 2,127.47 2,127.47 2,127.47 2,127.47 0.0M
2021-02-12 2,062.73 2,062.73 2,062.73 2,062.73 0.0M
2021-02-11 2,062.16 2,062.16 2,062.16 2,062.16 0.0M
2021-02-10 2,047.50 2,047.50 2,047.50 2,047.50 0.0M
2021-02-09 2,064.78 2,064.78 2,064.78 2,064.78 0.0M
2021-02-08 2,061.76 2,061.76 2,061.76 2,061.76 0.0M
2021-02-05 2,031.69 2,031.69 2,031.69 2,031.69 0.0M
2021-02-04 1,978.86 1,978.86 1,978.86 1,978.86 0.0M
2021-02-03 1,962.92 1,962.92 1,962.92 1,962.92 0.0M
2021-02-02 1,972.28 1,972.28 1,972.28 1,972.28 0.0M
2021-02-01 1,946.70 1,946.70 1,946.70 1,946.70 0.0M
2021-01-29 1,926.00 1,926.00 1,926.00 1,926.00 0.0M
2021-01-28 1,952.89 1,952.89 1,952.89 1,952.89 0.0M
2021-01-27 1,931.80 1,931.80 1,931.80 1,931.80 0.0M
2021-01-26 1,976.04 1,976.04 1,976.04 1,976.04 0.0M
2021-01-25 1,975.72 1,975.72 1,975.72 1,975.72 0.0M
2021-01-22 1,978.45 1,978.45 1,978.45 1,978.45 0.0M
2021-01-21 1,979.33 1,979.33 1,979.33 1,979.33 0.0M
2021-01-20 2,002.67 2,002.67 2,002.67 2,002.67 0.0M
2021-01-19 1,963.62 1,963.62 1,963.62 1,963.62 0.0M
2021-01-18 1,987.22 1,987.22 1,987.22 1,987.22 0.0M
2021-01-15 1,964.40 1,964.40 1,964.40 1,964.40 0.0M
2021-01-14 1,965.85 1,965.85 1,965.85 1,965.85 0.0M
2021-01-13 1,969.33 1,969.33 1,969.33 1,969.33 0.0M
2021-01-12 1,960.11 1,960.11 1,960.11 1,960.11 0.0M
2021-01-11 1,966.27 1,966.27 1,966.27 1,966.27 0.0M
2021-01-08 2,005.62 2,005.62 2,005.62 2,005.62 0.0M
2021-01-07 2,017.38 2,017.38 2,017.38 2,017.38 0.0M
2021-01-06 2,020.46 2,020.46 2,020.46 2,020.46 0.0M
2021-01-05 2,070.43 2,070.43 2,070.43 2,070.43 0.0M
2021-01-04 2,061.88 2,061.88 2,061.88 2,061.88 0.0M