OMX Copenhagen Ex OMXC20 PI (OMXCXC20PI)

OMXCXC20PI
🏛️ デンマーク →
9,541.88
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
2023-12-29 7,605.57 7,641.71 7,587.00 7,588.10 0.0M
2023-12-28 7,550.17 7,605.26 7,545.37 7,600.93 0.0M
2023-12-27 7,520.28 7,582.96 7,510.01 7,540.10 0.0M
2023-12-22 7,470.57 7,513.53 7,456.07 7,507.95 0.0M
2023-12-21 7,460.73 7,480.87 7,435.12 7,462.23 0.0M
2023-12-20 7,482.15 7,516.78 7,463.95 7,473.36 0.0M
2023-12-19 7,447.68 7,494.91 7,445.06 7,469.91 0.0M
2023-12-18 7,469.19 7,489.94 7,439.81 7,450.74 0.0M
2023-12-15 7,462.71 7,508.49 7,462.71 7,475.17 0.0M
2023-12-14 7,428.61 7,477.35 7,405.04 7,454.76 0.0M
2023-12-13 7,297.63 7,358.25 7,284.55 7,358.25 0.0M
2023-12-12 7,335.26 7,344.81 7,280.19 7,298.38 0.0M
2023-12-11 7,417.54 7,421.84 7,341.49 7,351.88 0.0M
2023-12-08 7,385.93 7,413.96 7,363.75 7,413.96 0.0M
2023-12-07 7,394.30 7,396.20 7,349.19 7,378.64 0.0M
2023-12-06 7,410.93 7,429.38 7,366.13 7,425.68 0.0M
2023-12-05 7,327.57 7,415.07 7,327.57 7,394.36 0.0M
2023-12-04 7,393.21 7,417.67 7,334.22 7,339.07 0.0M
2023-12-01 7,312.27 7,344.44 7,299.88 7,334.30 0.0M
2023-11-30 7,296.50 7,400.57 7,274.95 7,330.27 0.0M
2023-11-29 7,214.71 7,291.34 7,214.71 7,290.49 0.0M
2023-11-28 7,241.33 7,252.41 7,197.55 7,212.34 0.0M
2023-11-27 7,239.22 7,288.62 7,232.34 7,249.58 0.0M
2023-11-24 7,237.74 7,257.74 7,216.25 7,241.99 0.0M
2023-11-23 7,263.20 7,273.30 7,189.38 7,222.15 0.0M
2023-11-22 7,191.28 7,230.85 7,174.28 7,222.77 0.0M
2023-11-21 7,226.44 7,238.86 7,176.41 7,190.69 0.0M
2023-11-20 7,213.05 7,254.28 7,213.05 7,237.24 0.0M
2023-11-17 7,124.15 7,203.10 7,124.15 7,203.10 0.0M
2023-11-16 7,158.13 7,165.14 7,108.29 7,108.29 0.0M
2023-11-15 7,107.29 7,192.45 7,107.29 7,169.77 0.0M
2023-11-14 6,984.14 7,079.71 6,959.56 7,076.99 0.0M
2023-11-13 6,997.16 7,036.06 6,995.35 7,005.74 0.0M
2023-11-10 7,038.89 7,044.74 6,948.34 6,972.62 0.0M
2023-11-09 6,994.94 7,064.87 6,967.70 7,023.79 0.0M
2023-11-08 6,901.74 6,998.68 6,901.74 6,982.34 0.0M
2023-11-07 6,971.32 7,010.68 6,918.75 6,918.75 0.0M
2023-11-06 7,024.35 7,052.57 6,974.53 7,000.30 0.0M
2023-11-03 7,012.06 7,048.25 6,986.70 7,009.74 0.0M
2023-11-02 6,998.79 7,049.34 6,983.84 7,016.38 0.0M
2023-11-01 7,009.56 7,022.47 6,915.80 6,970.56 0.0M
2023-10-31 6,965.84 7,013.30 6,965.84 7,001.02 0.0M
2023-10-30 6,972.75 6,993.82 6,923.88 6,951.22 0.0M
2023-10-27 7,011.97 7,037.30 6,968.24 6,968.71 0.0M
2023-10-26 6,927.63 7,004.05 6,889.09 6,968.28 0.0M
2023-10-25 7,083.66 7,088.93 6,932.77 6,949.05 0.0M
2023-10-24 7,058.32 7,103.64 7,009.72 7,082.78 0.0M
2023-10-23 7,096.34 7,123.64 6,985.88 7,016.88 0.0M
2023-10-20 7,124.91 7,142.24 7,085.66 7,090.27 0.0M
2023-10-19 7,260.45 7,277.12 7,162.04 7,162.04 0.0M
2023-10-18 7,383.32 7,399.07 7,270.75 7,281.76 0.0M
2023-10-17 7,412.51 7,431.87 7,368.54 7,376.61 0.0M
2023-10-16 7,443.63 7,451.71 7,352.72 7,385.17 0.0M
2023-10-13 7,467.95 7,472.02 7,382.42 7,426.26 0.0M
2023-10-12 7,497.43 7,545.07 7,494.05 7,495.61 0.0M
2023-10-11 7,503.39 7,529.13 7,474.57 7,479.22 0.0M
2023-10-10 7,458.23 7,517.72 7,453.23 7,496.25 0.0M
2023-10-09 7,482.66 7,482.66 7,393.22 7,397.72 0.0M
2023-10-06 7,408.80 7,485.31 7,408.80 7,480.24 0.0M
2023-10-05 7,331.88 7,400.62 7,321.01 7,392.03 0.0M
2023-10-04 7,317.14 7,363.98 7,288.42 7,299.02 0.0M
2023-10-03 7,373.68 7,373.68 7,312.28 7,318.93 0.0M
2023-10-02 7,473.02 7,502.01 7,377.69 7,385.74 0.0M
2023-09-29 7,398.09 7,508.83 7,398.09 7,452.85 0.0M
2023-09-28 7,369.63 7,387.87 7,303.62 7,354.76 0.0M
2023-09-27 7,358.81 7,419.65 7,355.71 7,357.67 0.0M
2023-09-26 7,394.29 7,423.79 7,374.14 7,374.14 0.0M
2023-09-25 7,461.23 7,514.16 7,401.29 7,427.14 0.0M
2023-09-22 7,479.96 7,507.31 7,460.52 7,482.99 0.0M
2023-09-21 7,511.92 7,552.47 7,486.16 7,489.86 0.0M
2023-09-20 7,447.51 7,547.46 7,447.51 7,547.46 0.0M
2023-09-19 7,435.26 7,467.09 7,415.93 7,441.46 0.0M
2023-09-18 7,441.36 7,465.53 7,426.75 7,432.49 0.0M
2023-09-15 7,474.55 7,502.03 7,454.88 7,456.05 0.0M
2023-09-14 7,313.39 7,441.17 7,312.59 7,435.46 0.0M
2023-09-13 7,319.63 7,324.58 7,288.06 7,310.25 0.0M
2023-09-12 7,386.08 7,386.08 7,332.19 7,333.45 0.0M
2023-09-11 7,378.18 7,432.60 7,346.29 7,368.15 0.0M
2023-09-08 7,348.64 7,386.40 7,334.14 7,368.02 0.0M
2023-09-07 7,408.12 7,414.82 7,349.44 7,351.68 0.0M
2023-09-06 7,436.22 7,464.50 7,388.65 7,438.63 0.0M
2023-09-05 7,500.17 7,523.07 7,461.50 7,461.50 0.0M
2023-09-04 7,521.59 7,561.51 7,514.77 7,514.77 0.0M
2023-09-01 7,486.16 7,540.59 7,486.16 7,509.56 0.0M
2023-08-31 7,483.81 7,530.24 7,483.81 7,497.70 0.0M
2023-08-30 7,530.13 7,534.93 7,473.22 7,474.56 0.0M
2023-08-29 7,523.29 7,559.19 7,517.01 7,527.46 0.0M
2023-08-28 7,497.82 7,517.64 7,459.83 7,507.31 0.0M
2023-08-25 7,450.76 7,516.58 7,448.88 7,471.49 0.0M
2023-08-24 7,493.28 7,530.04 7,462.58 7,467.32 0.0M
2023-08-23 7,456.70 7,492.17 7,432.58 7,443.05 0.0M
2023-08-22 7,468.34 7,507.46 7,453.41 7,455.42 0.0M
2023-08-21 7,487.29 7,517.17 7,451.70 7,467.94 0.0M
2023-08-18 7,483.17 7,483.17 7,425.59 7,465.30 0.0M
2023-08-17 7,478.34 7,516.03 7,467.86 7,493.62 0.0M
2023-08-16 7,500.63 7,519.21 7,447.18 7,492.38 0.0M
2023-08-15 7,586.97 7,587.57 7,516.98 7,523.59 0.0M
2023-08-14 7,542.89 7,586.93 7,527.21 7,585.05 0.0M
2023-08-11 7,617.98 7,619.34 7,566.23 7,571.48 0.0M
2023-08-10 7,664.05 7,664.44 7,602.38 7,627.35 0.0M
2023-08-09 7,674.66 7,687.93 7,633.59 7,658.83 0.0M
2023-08-08 7,561.24 7,599.62 7,541.75 7,593.09 0.0M
2023-08-07 7,562.18 7,619.47 7,558.64 7,579.28 0.0M
2023-08-04 7,537.69 7,588.67 7,529.30 7,572.15 0.0M
2023-08-03 7,528.43 7,577.45 7,527.12 7,536.26 0.0M
2023-08-02 7,552.10 7,579.81 7,529.72 7,536.78 0.0M
2023-08-01 7,576.39 7,609.02 7,574.56 7,594.39 0.0M
2023-07-31 7,539.81 7,606.18 7,532.60 7,581.14 0.0M
2023-07-28 7,575.16 7,579.24 7,534.84 7,541.41 0.0M
2023-07-27 7,559.34 7,606.60 7,559.34 7,601.18 0.0M
2023-07-26 7,579.29 7,587.72 7,530.72 7,537.64 0.0M
2023-07-25 7,550.34 7,583.49 7,535.86 7,580.03 0.0M
2023-07-24 7,603.55 7,605.38 7,543.62 7,557.76 0.0M
2023-07-21 7,585.99 7,614.02 7,561.84 7,604.14 0.0M
2023-07-20 7,595.21 7,617.91 7,584.80 7,598.48 0.0M
2023-07-19 7,625.14 7,636.15 7,593.40 7,624.13 0.0M
2023-07-18 7,582.00 7,610.95 7,570.80 7,610.95 0.0M
2023-07-17 7,584.50 7,608.11 7,563.56 7,592.36 0.0M
2023-07-14 7,617.94 7,643.22 7,614.18 7,622.59 0.0M
2023-07-13 7,613.34 7,658.50 7,599.10 7,627.93 0.0M
2023-07-12 7,564.61 7,601.03 7,504.95 7,594.11 0.0M
2023-07-11 7,575.58 7,578.18 7,521.40 7,549.69 0.0M
2023-07-10 7,576.77 7,576.77 7,526.03 7,547.40 0.0M
2023-07-07 7,562.32 7,573.76 7,506.02 7,568.57 0.0M
2023-07-06 7,590.20 7,608.20 7,512.68 7,515.86 0.0M
2023-07-05 7,661.26 7,669.32 7,613.50 7,613.50 0.0M
2023-07-04 7,725.88 7,728.74 7,690.89 7,700.28 0.0M
2023-07-03 7,727.04 7,743.45 7,677.34 7,708.18 0.0M
2023-06-30 7,657.48 7,726.92 7,657.48 7,707.34 0.0M
2023-06-29 7,582.94 7,647.16 7,582.94 7,647.16 0.0M
2023-06-28 7,562.84 7,602.86 7,559.71 7,589.58 0.0M
2023-06-27 7,674.65 7,674.65 7,535.51 7,556.31 0.0M
2023-06-26 7,710.46 7,710.46 7,620.71 7,653.70 0.0M
2023-06-23 7,680.90 7,722.52 7,670.07 7,704.22 0.0M
2023-06-22 7,705.51 7,733.72 7,687.31 7,723.17 0.0M
2023-06-21 7,763.50 7,775.92 7,735.50 7,763.92 0.0M
2023-06-20 7,768.27 7,798.62 7,756.75 7,776.84 0.0M
2023-06-19 7,856.98 7,856.98 7,761.44 7,771.19 0.0M
2023-06-16 7,904.72 7,923.72 7,880.96 7,917.76 0.0M
2023-06-15 7,930.23 7,943.56 7,880.30 7,890.84 0.0M
2023-06-14 7,942.25 7,965.10 7,915.88 7,927.32 0.0M
2023-06-13 7,932.42 7,953.55 7,881.97 7,939.99 0.0M
2023-06-12 7,910.67 7,948.19 7,891.94 7,920.67 0.0M
2023-06-09 7,889.74 7,909.82 7,875.87 7,905.62 0.0M
2023-06-08 7,821.32 7,867.64 7,816.20 7,863.74 0.0M
2023-06-07 7,810.63 7,842.34 7,785.68 7,827.58 0.0M
2023-06-06 7,804.72 7,823.71 7,782.55 7,816.56 0.0M
2023-06-02 7,772.89 7,807.13 7,767.30 7,803.91 0.0M
2023-06-01 7,730.74 7,770.42 7,724.33 7,760.86 0.0M
2023-05-31 7,705.95 7,749.83 7,697.09 7,706.77 0.0M
2023-05-30 7,809.28 7,832.20 7,752.04 7,764.43 0.0M
2023-05-26 7,749.70 7,794.75 7,749.30 7,789.27 0.0M
2023-05-25 7,739.93 7,762.96 7,705.43 7,741.21 0.0M
2023-05-24 7,783.91 7,783.91 7,718.42 7,727.87 0.0M
2023-05-23 7,838.27 7,850.34 7,805.29 7,805.29 0.0M
2023-05-22 7,829.48 7,851.10 7,802.17 7,851.10 0.0M
2023-05-17 7,797.80 7,827.20 7,784.26 7,784.26 0.0M
2023-05-16 7,819.75 7,851.79 7,809.46 7,819.31 0.0M
2023-05-15 7,796.64 7,819.72 7,781.35 7,819.72 0.0M
2023-05-12 7,758.62 7,794.95 7,736.73 7,777.52 0.0M
2023-05-11 7,736.86 7,782.48 7,708.19 7,749.29 0.0M
2023-05-10 7,741.18 7,741.18 7,665.48 7,702.58 0.0M
2023-05-09 7,701.80 7,724.86 7,664.76 7,720.09 0.0M
2023-05-08 7,699.53 7,731.10 7,685.51 7,729.00 0.0M
2023-05-04 7,645.65 7,663.35 7,611.37 7,628.25 0.0M
2023-05-03 7,720.84 7,720.84 7,645.08 7,682.08 0.0M
2023-05-02 7,764.90 7,778.38 7,701.20 7,704.64 0.0M
2023-05-01 7,752.51 7,802.74 7,739.89 7,777.26 0.0M
2023-04-28 7,727.74 7,740.36 7,674.46 7,724.37 0.0M
2023-04-27 7,603.81 7,740.39 7,603.81 7,714.23 0.0M
2023-04-26 7,600.13 7,608.02 7,524.95 7,607.88 0.0M
2023-04-25 7,694.64 7,707.17 7,625.43 7,625.43 0.0M
2023-04-24 7,721.53 7,729.00 7,659.90 7,727.27 0.0M
2023-04-21 7,678.96 7,678.96 7,626.26 7,669.39 0.0M
2023-04-20 7,686.88 7,700.74 7,657.10 7,669.78 0.0M
2023-04-19 7,704.50 7,704.50 7,644.69 7,695.97 0.0M
2023-04-18 7,827.07 7,827.07 7,695.00 7,702.50 0.0M
2023-04-17 7,835.68 7,848.52 7,756.58 7,795.19 0.0M
2023-04-14 7,721.02 7,790.56 7,713.46 7,788.45 0.0M
2023-04-13 7,659.91 7,720.30 7,659.91 7,719.95 0.0M
2023-04-12 7,684.73 7,698.28 7,593.18 7,646.51 0.0M
2023-04-11 7,643.83 7,670.23 7,625.89 7,665.87 0.0M
2023-04-05 7,639.45 7,647.91 7,569.22 7,581.32 0.0M
2023-04-04 7,626.86 7,693.55 7,626.86 7,651.23 0.0M
2023-04-03 7,706.56 7,706.56 7,599.98 7,609.64 0.0M
2023-03-31 7,695.60 7,726.98 7,663.55 7,702.32 0.0M
2023-03-30 7,629.07 7,698.27 7,625.16 7,681.52 0.0M
2023-03-29 7,520.68 7,613.48 7,520.68 7,613.48 0.0M
2023-03-28 7,564.03 7,569.98 7,476.94 7,497.07 0.0M
2023-03-27 7,533.29 7,550.88 7,473.03 7,510.88 0.0M
2023-03-24 7,511.13 7,511.13 7,391.82 7,454.18 0.0M
2023-03-23 7,556.06 7,590.93 7,509.64 7,587.28 0.0M
2023-03-22 7,628.00 7,632.33 7,565.91 7,596.46 0.0M
2023-03-21 7,568.86 7,646.94 7,554.14 7,630.80 0.0M
2023-03-20 7,424.31 7,525.99 7,281.79 7,515.41 0.0M
2023-03-17 7,535.16 7,591.36 7,452.00 7,479.76 0.0M
2023-03-16 7,522.49 7,542.86 7,406.30 7,512.51 0.0M
2023-03-15 7,653.24 7,700.39 7,443.57 7,472.30 0.0M
2023-03-14 7,503.57 7,666.28 7,492.75 7,647.06 0.0M
2023-03-13 7,729.21 7,729.21 7,465.68 7,521.95 0.0M
2023-03-10 7,768.09 7,788.50 7,715.27 7,726.69 0.0M
2023-03-09 7,877.91 7,906.62 7,867.42 7,881.58 0.0M
2023-03-08 7,832.95 7,863.71 7,826.67 7,863.71 0.0M
2023-03-07 7,861.91 7,913.81 7,849.89 7,850.00 0.0M
2023-03-06 7,941.85 7,942.87 7,885.68 7,894.56 0.0M
2023-03-03 7,884.92 7,925.47 7,883.35 7,915.88 0.0M
2023-03-02 7,794.69 7,883.13 7,794.69 7,868.71 0.0M
2023-03-01 7,871.30 7,884.63 7,810.76 7,829.99 0.0M
2023-02-28 7,889.78 7,895.16 7,826.50 7,865.65 0.0M
2023-02-27 7,833.67 7,932.87 7,826.35 7,906.97 0.0M
2023-02-24 7,884.78 7,931.67 7,855.16 7,868.90 0.0M
2023-02-23 7,840.32 7,895.88 7,819.89 7,873.62 0.0M
2023-02-22 7,886.30 7,886.30 7,803.25 7,815.18 0.0M
2023-02-21 7,934.20 7,975.71 7,924.14 7,930.76 0.0M
2023-02-20 7,943.75 7,955.94 7,913.64 7,948.91 0.0M
2023-02-17 7,892.38 7,952.09 7,882.09 7,931.90 0.0M
2023-02-16 7,930.54 7,942.69 7,887.15 7,923.39 0.0M
2023-02-15 7,846.50 7,908.88 7,831.89 7,908.36 0.0M
2023-02-14 7,881.36 7,909.71 7,853.64 7,872.33 0.0M
2023-02-13 7,815.02 7,872.55 7,765.90 7,862.27 0.0M
2023-02-10 7,836.90 7,839.71 7,738.12 7,798.34 0.0M
2023-02-09 7,847.71 7,873.19 7,805.55 7,866.00 0.0M
2023-02-08 7,869.32 7,958.81 7,815.98 7,820.24 0.0M
2023-02-07 7,857.46 7,905.70 7,842.47 7,870.55 0.0M
2023-02-06 7,887.04 7,892.02 7,810.09 7,851.69 0.0M
2023-02-03 7,828.97 7,910.08 7,795.64 7,903.05 0.0M
2023-02-02 7,761.30 7,833.88 7,761.30 7,831.59 0.0M
2023-02-01 7,682.09 7,743.13 7,682.09 7,722.52 0.0M
2023-01-31 7,651.90 7,676.72 7,625.83 7,657.01 0.0M
2023-01-30 7,671.15 7,681.77 7,623.90 7,670.99 0.0M
2023-01-27 7,645.83 7,699.02 7,626.12 7,682.95 0.0M
2023-01-26 7,598.30 7,640.04 7,592.11 7,621.48 0.0M
2023-01-25 7,726.46 7,726.46 7,548.93 7,569.53 0.0M
2023-01-24 7,746.72 7,754.44 7,693.45 7,738.32 0.0M
2023-01-23 7,742.16 7,748.57 7,686.19 7,726.82 0.0M
2023-01-20 7,652.12 7,713.74 7,642.11 7,699.99 0.0M
2023-01-19 7,662.24 7,662.99 7,613.25 7,637.49 0.0M
2023-01-18 7,650.71 7,707.24 7,635.65 7,691.85 0.0M
2023-01-17 7,621.46 7,656.38 7,587.27 7,637.13 0.0M
2023-01-16 7,612.57 7,630.28 7,594.93 7,625.10 0.0M
2023-01-13 7,587.01 7,616.37 7,569.38 7,586.80 0.0M
2023-01-12 7,573.12 7,601.74 7,537.40 7,577.63 0.0M
2023-01-11 7,527.82 7,574.62 7,527.82 7,556.61 0.0M
2023-01-10 7,565.63 7,565.63 7,505.24 7,520.22 0.0M
2023-01-09 7,557.79 7,599.13 7,557.79 7,581.83 0.0M
2023-01-06 7,482.54 7,519.91 7,455.44 7,519.91 0.0M
2023-01-05 7,543.31 7,543.31 7,467.52 7,497.93 0.0M
2023-01-04 7,554.52 7,582.89 7,518.07 7,536.08 0.0M
2023-01-03 7,486.72 7,561.45 7,486.72 7,550.51 0.0M
2023-01-02 7,371.77 7,488.82 7,371.77 7,488.53 0.0M