Copenhagen Cap PI (OMXCCAPPI)

OMXCCAPPI
🏛️ デンマーク →
1,374.76
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
2023-12-29 1,403.69 1,407.57 1,401.86 1,403.40 0.0M
2023-12-28 1,402.10 1,405.95 1,400.99 1,402.71 0.0M
2023-12-27 1,391.60 1,402.18 1,391.60 1,396.60 0.0M
2023-12-22 1,386.00 1,395.68 1,385.22 1,393.94 0.0M
2023-12-21 1,376.32 1,387.57 1,375.96 1,385.89 0.0M
2023-12-20 1,374.73 1,382.90 1,372.09 1,382.19 0.0M
2023-12-19 1,369.83 1,377.32 1,369.83 1,372.93 0.0M
2023-12-18 1,375.67 1,379.37 1,369.18 1,370.37 0.0M
2023-12-15 1,365.40 1,374.06 1,365.31 1,371.86 0.0M
2023-12-14 1,354.12 1,375.02 1,354.12 1,363.68 0.0M
2023-12-13 1,326.89 1,336.10 1,326.17 1,336.10 0.0M
2023-12-12 1,330.38 1,333.89 1,320.36 1,323.31 0.0M
2023-12-11 1,347.25 1,347.51 1,334.81 1,336.99 0.0M
2023-12-08 1,339.82 1,346.54 1,336.22 1,345.17 0.0M
2023-12-07 1,344.51 1,345.30 1,337.73 1,340.66 0.0M
2023-12-06 1,347.10 1,351.51 1,339.31 1,349.19 0.0M
2023-12-05 1,338.13 1,345.46 1,336.28 1,345.46 0.0M
2023-12-04 1,342.98 1,350.02 1,341.52 1,342.29 0.0M
2023-12-01 1,338.08 1,340.64 1,330.35 1,337.95 0.0M
2023-11-30 1,328.53 1,339.52 1,322.54 1,337.03 0.0M
2023-11-29 1,311.55 1,326.45 1,311.55 1,326.45 0.0M
2023-11-28 1,321.57 1,321.57 1,307.74 1,309.83 0.0M
2023-11-27 1,324.89 1,330.60 1,322.02 1,326.21 0.0M
2023-11-24 1,324.66 1,325.40 1,318.78 1,323.84 0.0M
2023-11-23 1,319.06 1,322.75 1,315.48 1,321.33 0.0M
2023-11-22 1,310.79 1,319.28 1,310.43 1,317.53 0.0M
2023-11-21 1,323.00 1,326.83 1,311.63 1,314.19 0.0M
2023-11-20 1,317.54 1,327.80 1,317.54 1,327.69 0.0M
2023-11-17 1,306.47 1,319.20 1,306.47 1,318.97 0.0M
2023-11-16 1,303.98 1,307.47 1,299.06 1,300.48 0.0M
2023-11-15 1,305.81 1,316.96 1,303.28 1,309.91 0.0M
2023-11-14 1,282.94 1,301.99 1,276.05 1,301.65 0.0M
2023-11-13 1,277.85 1,285.92 1,276.71 1,281.22 0.0M
2023-11-10 1,277.53 1,281.31 1,263.65 1,268.87 0.0M
2023-11-09 1,271.42 1,280.34 1,268.32 1,277.69 0.0M
2023-11-08 1,259.26 1,280.31 1,259.26 1,274.16 0.0M
2023-11-07 1,257.26 1,261.13 1,252.20 1,255.92 0.0M
2023-11-06 1,269.92 1,272.32 1,263.34 1,265.80 0.0M
2023-11-03 1,281.72 1,283.86 1,263.81 1,266.22 0.0M
2023-11-02 1,262.13 1,283.71 1,261.54 1,281.86 0.0M
2023-11-01 1,270.35 1,271.03 1,249.94 1,256.90 0.0M
2023-10-31 1,260.49 1,270.99 1,260.22 1,267.56 0.0M
2023-10-30 1,257.96 1,259.48 1,250.71 1,254.37 0.0M
2023-10-27 1,254.16 1,262.75 1,249.53 1,252.75 0.0M
2023-10-26 1,239.58 1,248.98 1,231.37 1,247.77 0.0M
2023-10-25 1,266.67 1,266.86 1,237.09 1,243.52 0.0M
2023-10-24 1,259.89 1,265.66 1,250.55 1,262.50 0.0M
2023-10-23 1,258.83 1,263.04 1,243.38 1,252.79 0.0M
2023-10-20 1,254.71 1,265.72 1,250.72 1,259.77 0.0M
2023-10-19 1,279.67 1,286.51 1,264.75 1,264.75 0.0M
2023-10-18 1,303.27 1,303.87 1,286.94 1,287.65 0.0M
2023-10-17 1,311.40 1,317.57 1,302.06 1,307.80 0.0M
2023-10-16 1,322.82 1,323.33 1,307.91 1,310.05 0.0M
2023-10-13 1,325.87 1,327.12 1,309.68 1,321.35 0.0M
2023-10-12 1,340.23 1,348.17 1,333.97 1,333.97 0.0M
2023-10-11 1,338.54 1,345.45 1,334.20 1,335.58 0.0M
2023-10-10 1,330.39 1,340.78 1,330.39 1,338.74 0.0M
2023-10-09 1,322.18 1,325.73 1,314.90 1,315.43 0.0M
2023-10-06 1,318.73 1,325.51 1,312.60 1,322.52 0.0M
2023-10-05 1,302.88 1,315.05 1,301.37 1,311.59 0.0M
2023-10-04 1,287.41 1,305.82 1,283.33 1,292.68 0.0M
2023-10-03 1,307.17 1,309.91 1,294.10 1,294.61 0.0M
2023-10-02 1,339.55 1,342.27 1,308.20 1,308.74 0.0M
2023-09-29 1,335.56 1,346.36 1,334.53 1,334.53 0.0M
2023-09-28 1,325.47 1,328.03 1,318.21 1,324.53 0.0M
2023-09-27 1,324.25 1,334.10 1,322.72 1,322.90 0.0M
2023-09-26 1,327.96 1,334.83 1,325.42 1,326.90 0.0M
2023-09-25 1,345.16 1,348.32 1,329.53 1,332.29 0.0M
2023-09-22 1,347.15 1,349.90 1,343.22 1,346.89 0.0M
2023-09-21 1,359.92 1,369.65 1,353.13 1,353.32 0.0M
2023-09-20 1,352.27 1,371.68 1,352.27 1,369.38 0.0M
2023-09-19 1,349.62 1,354.54 1,346.46 1,348.34 0.0M
2023-09-18 1,355.34 1,361.89 1,351.51 1,352.50 0.0M
2023-09-15 1,371.21 1,373.92 1,360.37 1,360.76 0.0M
2023-09-14 1,339.76 1,366.85 1,339.76 1,366.85 0.0M
2023-09-13 1,333.04 1,337.24 1,327.35 1,337.24 0.0M
2023-09-12 1,350.25 1,350.50 1,337.71 1,337.71 0.0M
2023-09-11 1,346.62 1,353.99 1,341.00 1,345.69 0.0M
2023-09-08 1,341.12 1,350.10 1,335.12 1,344.22 0.0M
2023-09-07 1,342.89 1,345.62 1,335.04 1,338.29 0.0M
2023-09-06 1,348.27 1,351.47 1,334.13 1,349.10 0.0M
2023-09-05 1,367.87 1,369.70 1,355.47 1,355.47 0.0M
2023-09-04 1,374.81 1,382.55 1,371.54 1,371.54 0.0M
2023-09-01 1,363.92 1,372.69 1,362.51 1,371.18 0.0M
2023-08-31 1,371.98 1,377.52 1,362.22 1,362.76 0.0M
2023-08-30 1,404.13 1,404.13 1,371.07 1,371.60 0.0M
2023-08-29 1,402.03 1,409.64 1,402.03 1,406.26 0.0M
2023-08-28 1,394.35 1,400.80 1,391.86 1,398.56 0.0M
2023-08-25 1,384.58 1,394.07 1,383.14 1,386.59 0.0M
2023-08-24 1,394.81 1,402.45 1,388.15 1,389.69 0.0M
2023-08-23 1,386.04 1,394.09 1,384.86 1,386.49 0.0M
2023-08-22 1,384.19 1,390.34 1,383.43 1,383.43 0.0M
2023-08-21 1,377.88 1,389.36 1,377.88 1,379.08 0.0M
2023-08-18 1,377.47 1,379.83 1,369.95 1,375.20 0.0M
2023-08-17 1,384.78 1,390.43 1,381.28 1,383.40 0.0M
2023-08-16 1,389.86 1,396.89 1,386.77 1,394.96 0.0M
2023-08-15 1,403.66 1,405.52 1,391.18 1,391.60 0.0M
2023-08-14 1,398.64 1,405.37 1,395.51 1,403.61 0.0M
2023-08-11 1,414.38 1,418.55 1,402.29 1,404.75 0.0M
2023-08-10 1,416.56 1,424.08 1,408.54 1,419.74 0.0M
2023-08-09 1,426.93 1,430.67 1,420.30 1,421.59 0.0M
2023-08-08 1,397.23 1,420.64 1,393.35 1,419.05 0.0M
2023-08-07 1,394.34 1,404.99 1,391.81 1,400.99 0.0M
2023-08-04 1,400.19 1,405.50 1,392.06 1,396.98 0.0M
2023-08-03 1,400.06 1,406.99 1,399.83 1,401.09 0.0M
2023-08-02 1,408.98 1,414.67 1,400.61 1,404.35 0.0M
2023-08-01 1,426.74 1,427.79 1,422.07 1,423.65 0.0M
2023-07-31 1,424.71 1,434.59 1,419.91 1,429.66 0.0M
2023-07-28 1,427.62 1,428.73 1,419.20 1,421.34 0.0M
2023-07-27 1,436.33 1,444.36 1,435.17 1,439.36 0.0M
2023-07-26 1,439.78 1,440.60 1,425.51 1,429.66 0.0M
2023-07-25 1,432.68 1,442.80 1,427.04 1,440.60 0.0M
2023-07-24 1,443.27 1,447.08 1,436.45 1,438.51 0.0M
2023-07-21 1,439.68 1,445.27 1,438.06 1,443.28 0.0M
2023-07-20 1,436.52 1,446.17 1,436.52 1,442.38 0.0M
2023-07-19 1,443.94 1,447.93 1,437.18 1,441.27 0.0M
2023-07-18 1,428.18 1,438.86 1,426.45 1,438.86 0.0M
2023-07-17 1,422.77 1,431.74 1,419.54 1,428.96 0.0M
2023-07-14 1,425.59 1,435.91 1,425.59 1,429.65 0.0M
2023-07-13 1,423.50 1,436.58 1,421.44 1,431.02 0.0M
2023-07-12 1,408.46 1,420.01 1,399.73 1,418.17 0.0M
2023-07-11 1,415.94 1,415.94 1,404.86 1,409.29 0.0M
2023-07-10 1,409.53 1,411.78 1,403.86 1,406.87 0.0M
2023-07-07 1,412.47 1,414.80 1,398.51 1,412.49 0.0M
2023-07-06 1,423.87 1,430.60 1,408.82 1,408.82 0.0M
2023-07-05 1,438.47 1,438.89 1,429.70 1,430.70 0.0M
2023-07-04 1,441.93 1,447.59 1,438.72 1,444.29 0.0M
2023-07-03 1,440.58 1,441.41 1,432.32 1,437.32 0.0M
2023-06-30 1,426.11 1,441.98 1,426.11 1,436.46 0.0M
2023-06-29 1,417.49 1,423.10 1,416.66 1,421.10 0.0M
2023-06-28 1,406.15 1,420.13 1,406.15 1,417.25 0.0M
2023-06-27 1,414.87 1,414.87 1,397.20 1,401.87 0.0M
2023-06-26 1,420.51 1,420.51 1,407.90 1,413.08 0.0M
2023-06-23 1,410.58 1,423.12 1,408.20 1,417.74 0.0M
2023-06-22 1,417.23 1,427.75 1,414.32 1,425.82 0.0M
2023-06-21 1,434.85 1,439.09 1,426.98 1,431.39 0.0M
2023-06-20 1,436.52 1,444.38 1,434.54 1,442.88 0.0M
2023-06-19 1,453.47 1,453.47 1,441.47 1,442.55 0.0M
2023-06-16 1,461.86 1,467.29 1,454.19 1,463.86 0.0M
2023-06-15 1,460.40 1,465.46 1,452.91 1,458.06 0.0M
2023-06-14 1,456.78 1,465.15 1,456.78 1,462.68 0.0M
2023-06-13 1,456.46 1,461.99 1,449.22 1,457.08 0.0M
2023-06-12 1,457.15 1,462.39 1,450.13 1,450.77 0.0M
2023-06-09 1,460.26 1,460.26 1,450.82 1,453.22 0.0M
2023-06-08 1,450.23 1,461.32 1,448.14 1,455.72 0.0M
2023-06-07 1,451.50 1,451.86 1,444.28 1,446.11 0.0M
2023-06-06 1,450.46 1,454.06 1,441.14 1,451.84 0.0M
2023-06-02 1,436.65 1,443.03 1,433.82 1,442.09 0.0M
2023-06-01 1,430.72 1,438.50 1,425.10 1,431.81 0.0M
2023-05-31 1,424.98 1,433.87 1,421.29 1,423.23 0.0M
2023-05-30 1,446.26 1,451.66 1,436.77 1,436.77 0.0M
2023-05-26 1,437.82 1,445.48 1,437.65 1,442.85 0.0M
2023-05-25 1,436.55 1,442.75 1,433.18 1,436.18 0.0M
2023-05-24 1,451.60 1,451.60 1,430.07 1,434.93 0.0M
2023-05-23 1,471.43 1,473.33 1,458.24 1,458.24 0.0M
2023-05-22 1,474.49 1,477.69 1,471.03 1,477.69 0.0M
2023-05-17 1,466.96 1,466.96 1,459.87 1,460.40 0.0M
2023-05-16 1,474.80 1,482.25 1,466.56 1,468.12 0.0M
2023-05-15 1,473.74 1,480.33 1,471.88 1,476.34 0.0M
2023-05-12 1,453.94 1,470.70 1,450.61 1,468.47 0.0M
2023-05-11 1,444.83 1,459.31 1,443.01 1,452.83 0.0M
2023-05-10 1,446.14 1,447.36 1,436.59 1,445.59 0.0M
2023-05-09 1,443.31 1,443.31 1,430.94 1,440.22 0.0M
2023-05-08 1,445.44 1,450.78 1,441.15 1,450.64 0.0M
2023-05-04 1,425.96 1,431.69 1,413.75 1,429.48 0.0M
2023-05-03 1,441.47 1,444.25 1,429.32 1,433.59 0.0M
2023-05-02 1,451.38 1,452.07 1,437.09 1,437.87 0.0M
2023-05-01 1,448.39 1,454.16 1,446.94 1,454.16 0.0M
2023-04-28 1,445.36 1,447.58 1,434.21 1,441.85 0.0M
2023-04-27 1,425.72 1,446.09 1,425.72 1,438.38 0.0M
2023-04-26 1,435.45 1,436.31 1,417.39 1,423.03 0.0M
2023-04-25 1,448.06 1,452.62 1,439.89 1,441.61 0.0M
2023-04-24 1,452.55 1,457.42 1,450.29 1,454.78 0.0M
2023-04-21 1,442.75 1,451.00 1,434.67 1,451.00 0.0M
2023-04-20 1,439.76 1,443.31 1,436.85 1,441.87 0.0M
2023-04-19 1,455.09 1,455.09 1,435.89 1,443.76 0.0M
2023-04-18 1,461.61 1,467.93 1,454.07 1,455.22 0.0M
2023-04-17 1,457.11 1,460.84 1,450.47 1,454.98 0.0M
2023-04-14 1,428.28 1,447.33 1,428.28 1,447.04 0.0M
2023-04-13 1,415.07 1,428.41 1,414.58 1,427.25 0.0M
2023-04-12 1,412.08 1,414.32 1,399.62 1,410.64 0.0M
2023-04-11 1,406.60 1,410.21 1,401.68 1,409.61 0.0M
2023-04-05 1,398.74 1,402.23 1,394.14 1,396.96 0.0M
2023-04-04 1,407.12 1,414.26 1,402.16 1,402.95 0.0M
2023-04-03 1,418.89 1,419.02 1,400.01 1,401.11 0.0M
2023-03-31 1,414.27 1,421.06 1,407.01 1,417.19 0.0M
2023-03-30 1,404.21 1,415.81 1,403.39 1,414.89 0.0M
2023-03-29 1,376.23 1,392.26 1,370.88 1,392.26 0.0M
2023-03-28 1,407.90 1,409.95 1,389.71 1,392.53 0.0M
2023-03-27 1,403.87 1,405.16 1,394.35 1,402.08 0.0M
2023-03-24 1,398.71 1,398.71 1,376.31 1,389.52 0.0M
2023-03-23 1,401.45 1,407.01 1,394.02 1,406.21 0.0M
2023-03-22 1,406.74 1,411.68 1,396.77 1,407.85 0.0M
2023-03-21 1,395.97 1,410.96 1,395.95 1,404.99 0.0M
2023-03-20 1,371.16 1,392.48 1,348.73 1,389.25 0.0M
2023-03-17 1,395.38 1,408.13 1,371.93 1,378.03 0.0M
2023-03-16 1,392.52 1,396.74 1,367.39 1,390.40 0.0M
2023-03-15 1,420.32 1,427.45 1,381.52 1,384.02 0.0M
2023-03-14 1,386.34 1,421.93 1,384.04 1,415.91 0.0M
2023-03-13 1,415.38 1,417.15 1,374.19 1,389.17 0.0M
2023-03-10 1,429.12 1,431.02 1,411.83 1,414.30 0.0M
2023-03-09 1,436.54 1,449.25 1,434.89 1,446.90 0.0M
2023-03-08 1,437.60 1,439.00 1,428.57 1,436.05 0.0M
2023-03-07 1,450.36 1,461.19 1,444.43 1,444.43 0.0M
2023-03-06 1,459.89 1,460.02 1,451.80 1,454.10 0.0M
2023-03-03 1,446.89 1,455.92 1,446.38 1,454.09 0.0M
2023-03-02 1,436.56 1,448.84 1,435.92 1,446.00 0.0M
2023-03-01 1,442.01 1,454.13 1,441.84 1,444.45 0.0M
2023-02-28 1,439.04 1,447.46 1,436.45 1,441.99 0.0M
2023-02-27 1,433.43 1,449.11 1,432.51 1,446.30 0.0M
2023-02-24 1,442.12 1,448.86 1,432.61 1,435.73 0.0M
2023-02-23 1,437.46 1,445.28 1,430.65 1,440.21 0.0M
2023-02-22 1,444.96 1,444.96 1,427.50 1,434.78 0.0M
2023-02-21 1,447.68 1,455.18 1,443.19 1,451.76 0.0M
2023-02-20 1,453.01 1,455.96 1,445.03 1,451.80 0.0M
2023-02-17 1,436.88 1,449.50 1,435.00 1,445.48 0.0M
2023-02-16 1,447.98 1,452.11 1,438.04 1,445.89 0.0M
2023-02-15 1,432.49 1,442.38 1,430.89 1,441.23 0.0M
2023-02-14 1,440.19 1,445.45 1,431.47 1,435.48 0.0M
2023-02-13 1,430.62 1,435.72 1,422.06 1,434.81 0.0M
2023-02-10 1,439.82 1,439.84 1,416.41 1,425.64 0.0M
2023-02-09 1,439.54 1,447.45 1,432.94 1,445.15 0.0M
2023-02-08 1,425.05 1,456.41 1,425.05 1,437.01 0.0M
2023-02-07 1,428.65 1,438.09 1,427.22 1,428.66 0.0M
2023-02-06 1,429.87 1,433.25 1,417.69 1,427.12 0.0M
2023-02-03 1,418.56 1,435.94 1,414.46 1,435.94 0.0M
2023-02-02 1,401.32 1,424.47 1,401.32 1,424.05 0.0M
2023-02-01 1,388.48 1,402.77 1,388.48 1,397.80 0.0M
2023-01-31 1,378.14 1,385.75 1,372.40 1,381.30 0.0M
2023-01-30 1,376.34 1,384.67 1,370.47 1,384.07 0.0M
2023-01-27 1,375.56 1,380.16 1,368.93 1,378.12 0.0M
2023-01-26 1,378.82 1,383.75 1,374.82 1,376.49 0.0M
2023-01-25 1,396.08 1,396.08 1,364.36 1,366.33 0.0M
2023-01-24 1,405.99 1,406.82 1,395.41 1,398.51 0.0M
2023-01-23 1,403.89 1,406.45 1,394.70 1,402.63 0.0M
2023-01-20 1,396.95 1,399.90 1,391.97 1,396.49 0.0M
2023-01-19 1,411.11 1,411.11 1,397.09 1,397.09 0.0M
2023-01-18 1,419.52 1,423.39 1,414.43 1,419.50 0.0M
2023-01-17 1,412.97 1,421.11 1,409.97 1,417.46 0.0M
2023-01-16 1,400.71 1,415.63 1,400.71 1,415.63 0.0M
2023-01-13 1,395.95 1,399.38 1,392.01 1,394.50 0.0M
2023-01-12 1,396.50 1,401.07 1,385.06 1,396.30 0.0M
2023-01-11 1,387.55 1,401.57 1,387.38 1,394.15 0.0M
2023-01-10 1,399.75 1,399.75 1,386.76 1,389.58 0.0M
2023-01-09 1,403.93 1,408.49 1,402.36 1,405.56 0.0M
2023-01-06 1,388.76 1,394.27 1,380.45 1,394.27 0.0M
2023-01-05 1,403.29 1,403.29 1,386.10 1,390.83 0.0M
2023-01-04 1,409.76 1,415.92 1,398.28 1,399.83 0.0M
2023-01-03 1,399.85 1,410.54 1,399.85 1,407.09 0.0M
2023-01-02 1,377.27 1,400.31 1,377.27 1,399.12 0.0M