Copenhagen Telecommunications (CX15PI)

CX15PI
🏛️ デンマーク →
422.73
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
2023-12-29 310.91 313.64 309.09 313.64 0.0M
2023-12-28 310.00 311.82 308.18 310.91 0.0M
2023-12-27 312.73 313.64 308.18 310.00 0.0M
2023-12-22 311.82 313.64 309.09 313.64 0.0M
2023-12-21 315.45 315.45 309.09 311.82 0.0M
2023-12-20 313.64 316.36 312.73 315.45 0.0M
2023-12-19 313.64 317.27 312.73 313.64 0.0M
2023-12-18 313.64 314.55 310.91 314.55 0.0M
2023-12-15 311.82 316.36 310.91 312.73 0.0M
2023-12-14 312.73 318.18 311.82 311.82 0.0M
2023-12-13 315.45 315.45 311.82 311.82 0.0M
2023-12-12 318.18 318.18 313.64 315.45 0.0M
2023-12-11 318.18 321.82 318.18 319.09 0.0M
2023-12-08 323.64 323.64 318.18 318.18 0.0M
2023-12-07 323.64 323.64 316.36 318.18 0.0M
2023-12-06 324.55 326.36 320.00 323.64 0.0M
2023-12-05 327.27 327.27 320.00 324.55 0.0M
2023-12-04 332.73 340.91 330.91 330.91 0.0M
2023-12-01 339.09 339.09 331.82 332.73 0.0M
2023-11-30 340.91 344.55 327.27 333.64 0.0M
2023-11-29 330.00 336.36 323.64 326.36 0.0M
2023-11-28 330.91 336.36 328.18 330.00 0.0M
2023-11-27 339.09 339.09 328.18 330.91 0.0M
2023-11-24 337.27 340.00 330.00 339.09 0.0M
2023-11-23 348.18 348.18 333.64 337.27 0.0M
2023-11-22 334.55 349.09 334.55 349.09 0.0M
2023-11-21 332.73 342.73 332.73 332.73 0.0M
2023-11-20 309.09 336.36 309.09 332.73 0.0M
2023-11-17 310.91 312.73 306.36 309.09 0.0M
2023-11-16 316.36 318.18 308.18 310.91 0.0M
2023-11-15 329.09 336.36 311.82 318.18 0.0M
2023-11-14 332.73 340.91 306.36 327.27 0.0M
2023-11-13 363.64 365.45 360.00 363.64 0.0M
2023-11-10 362.73 367.27 357.27 363.64 0.0M
2023-11-09 368.18 368.18 355.45 363.64 0.0M
2023-11-08 360.91 368.18 360.00 368.18 0.0M
2023-11-07 364.55 369.09 352.73 360.91 0.0M
2023-11-06 368.18 377.27 366.36 368.18 0.0M
2023-11-03 367.27 375.45 360.00 368.18 0.0M
2023-11-02 347.27 370.00 344.55 367.27 0.0M
2023-11-01 339.09 342.73 335.45 342.73 0.0M
2023-10-31 341.82 341.82 336.36 339.09 0.0M
2023-10-30 344.55 345.45 337.27 340.91 0.0M
2023-10-27 344.55 344.55 340.00 344.55 0.0M
2023-10-26 358.18 358.18 341.82 344.55 0.0M
2023-10-25 344.55 355.45 344.55 350.00 0.0M
2023-10-24 344.55 344.55 344.55 344.55 0.0M
2023-10-23 348.18 350.00 333.64 344.55 0.0M
2023-10-20 359.09 363.64 345.45 345.45 0.0M
2023-10-19 370.91 372.73 359.09 363.64 0.0M
2023-10-18 364.55 368.18 364.55 364.55 0.0M
2023-10-17 365.45 375.45 364.55 364.55 0.0M
2023-10-16 370.91 370.91 365.45 365.45 0.0M
2023-10-13 371.82 372.73 367.27 370.91 0.0M
2023-10-12 371.82 373.64 371.82 372.73 0.0M
2023-10-11 377.27 377.27 373.64 374.55 0.0M
2023-10-10 372.73 381.82 372.73 377.27 0.0M
2023-10-09 371.82 376.36 369.09 376.36 0.0M
2023-10-06 369.09 373.64 367.27 371.82 0.0M
2023-10-05 370.91 372.73 369.09 369.09 0.0M
2023-10-04 375.45 380.00 368.18 370.91 0.0M
2023-10-03 379.09 383.64 375.45 375.45 0.0M
2023-10-02 380.00 386.36 373.64 379.09 0.0M
2023-09-29 382.73 382.73 380.00 380.00 0.0M
2023-09-28 388.18 388.18 380.00 382.73 0.0M
2023-09-27 382.73 390.00 382.73 388.18 0.0M
2023-09-26 388.18 390.91 383.64 384.55 0.0M
2023-09-25 390.00 394.55 387.27 388.18 0.0M
2023-09-22 386.36 386.36 381.82 384.55 0.0M
2023-09-21 390.91 390.91 381.82 387.27 0.0M
2023-09-20 386.36 390.00 386.36 388.18 0.0M
2023-09-19 390.91 390.91 381.82 390.00 0.0M
2023-09-18 387.27 395.45 387.27 390.91 0.0M
2023-09-15 390.91 390.91 385.45 387.27 0.0M
2023-09-14 390.00 390.91 381.82 388.18 0.0M
2023-09-13 390.91 394.55 390.91 391.82 0.0M
2023-09-12 393.64 398.18 390.91 390.91 0.0M
2023-09-11 398.18 400.00 395.45 395.45 0.0M
2023-09-08 396.36 400.00 390.91 398.18 0.0M
2023-09-07 409.09 409.09 392.73 396.36 0.0M
2023-09-06 417.27 417.27 406.36 409.09 0.0M
2023-09-05 413.64 422.73 412.73 417.27 0.0M
2023-09-04 426.36 427.27 413.64 414.55 0.0M
2023-09-01 432.73 432.73 418.18 426.36 0.0M
2023-08-31 436.36 439.09 428.18 432.73 0.0M
2023-08-30 449.09 449.09 426.36 435.45 0.0M
2023-08-29 440.00 443.64 430.91 430.91 0.0M
2023-08-28 431.82 444.55 425.45 440.00 0.0M
2023-08-25 438.18 438.18 431.82 431.82 0.0M
2023-08-24 447.27 447.27 431.82 438.18 0.0M
2023-08-23 442.73 450.00 442.73 446.36 0.0M
2023-08-22 447.27 447.27 441.82 442.73 0.0M
2023-08-21 453.64 454.55 444.55 447.27 0.0M
2023-08-18 445.45 453.64 444.55 453.64 0.0M
2023-08-17 449.09 454.55 445.45 445.45 0.0M
2023-08-16 443.64 450.00 443.64 449.09 0.0M
2023-08-15 447.27 447.27 442.73 443.64 0.0M
2023-08-14 440.91 443.64 430.00 443.64 0.0M
2023-08-11 446.36 446.36 433.64 440.91 0.0M
2023-08-10 446.36 446.36 435.45 441.82 0.0M
2023-08-09 444.55 446.36 439.09 446.36 0.0M
2023-08-08 450.00 450.00 434.55 444.55 0.0M
2023-08-07 461.36 461.36 450.00 450.00 0.0M
2023-08-04 456.82 461.36 452.73 461.36 0.0M
2023-08-03 454.55 456.82 454.55 456.82 0.0M
2023-08-02 461.36 461.36 454.55 456.82 0.0M
2023-08-01 470.45 470.45 461.36 461.36 0.0M
2023-07-31 472.73 472.73 468.18 470.45 0.0M
2023-07-28 470.45 470.45 465.91 470.45 0.0M
2023-07-27 470.45 472.73 465.91 470.45 0.0M
2023-07-26 468.18 470.45 463.64 470.45 0.0M
2023-07-25 465.91 465.91 465.91 465.91 0.0M
2023-07-24 475.00 475.00 465.91 465.91 0.0M
2023-07-21 470.45 475.00 461.36 475.00 0.0M
2023-07-20 461.36 477.27 461.36 470.45 0.0M
2023-07-19 459.09 463.64 450.91 463.64 0.0M
2023-07-18 450.91 461.36 447.27 459.09 0.0M
2023-07-17 445.45 452.73 440.91 448.18 0.0M
2023-07-14 463.64 468.18 445.45 450.00 0.0M
2023-07-13 463.64 475.00 454.55 463.64 0.0M
2023-07-12 461.36 468.18 441.82 463.64 0.0M
2023-07-11 463.64 463.64 448.18 461.36 0.0M
2023-07-10 459.09 465.91 450.91 459.09 0.0M
2023-07-07 479.55 479.55 459.09 463.64 0.0M
2023-07-06 484.09 484.09 472.73 479.55 0.0M
2023-07-05 477.27 484.09 477.27 484.09 0.0M
2023-07-04 488.64 488.64 472.73 477.27 0.0M
2023-07-03 490.91 490.91 472.73 488.64 0.0M
2023-06-30 488.64 495.45 486.36 490.91 0.0M
2023-06-29 488.64 500.00 481.82 481.82 0.0M
2023-06-28 479.55 490.91 477.27 477.27 0.0M
2023-06-27 470.45 479.55 470.45 472.73 0.0M
2023-06-26 459.09 475.00 454.55 470.45 0.0M
2023-06-23 461.36 463.64 456.82 459.09 0.0M
2023-06-22 463.64 463.64 456.82 461.36 0.0M
2023-06-21 459.09 463.64 459.09 463.64 0.0M
2023-06-20 470.45 470.45 459.09 459.09 0.0M
2023-06-19 465.91 472.73 456.82 472.73 0.0M
2023-06-16 465.91 475.00 459.09 468.18 0.0M
2023-06-15 481.82 484.09 468.18 468.18 0.0M
2023-06-14 484.09 484.09 472.73 481.82 0.0M
2023-06-13 486.36 490.91 477.27 484.09 0.0M
2023-06-12 493.18 493.18 481.82 481.82 0.0M
2023-06-09 493.18 495.45 486.36 486.36 0.0M
2023-06-08 481.82 497.73 481.82 493.18 0.0M
2023-06-07 477.27 486.36 470.45 484.09 0.0M
2023-06-06 477.27 484.09 477.27 484.09 0.0M
2023-06-02 486.36 493.18 477.27 481.82 0.0M
2023-06-01 488.64 493.18 484.09 486.36 0.0M
2023-05-31 481.82 488.64 477.27 484.09 0.0M
2023-05-30 493.18 493.18 479.55 481.82 0.0M
2023-05-26 500.00 504.55 488.64 490.91 0.0M
2023-05-25 500.00 502.27 493.18 502.27 0.0M
2023-05-24 504.55 504.55 495.45 500.00 0.0M
2023-05-23 509.09 509.09 504.55 509.09 0.0M
2023-05-22 520.45 520.45 506.82 509.09 0.0M
2023-05-17 531.82 531.82 520.45 520.45 0.0M
2023-05-16 531.82 531.82 522.73 527.27 0.0M
2023-05-15 550.00 550.00 531.82 531.82 0.0M
2023-05-12 540.91 552.27 536.36 543.18 0.0M
2023-05-11 559.09 559.09 531.82 531.82 0.0M
2023-05-10 565.91 565.91 554.55 563.64 0.0M
2023-05-09 565.91 565.91 556.82 559.09 0.0M
2023-05-08 570.45 572.73 554.55 565.91 0.0M
2023-05-04 570.45 570.45 563.64 565.91 0.0M
2023-05-03 579.55 579.55 563.64 570.45 0.0M
2023-05-02 631.82 631.82 559.09 577.27 0.0M
2023-05-01 629.55 634.09 613.64 631.82 0.0M
2023-04-28 620.45 622.73 611.36 622.73 0.0M
2023-04-27 618.18 625.00 597.73 620.45 0.0M
2023-04-26 609.09 622.73 609.09 618.18 0.0M
2023-04-25 618.18 627.27 609.09 609.09 0.0M
2023-04-24 625.00 631.82 618.18 618.18 0.0M
2023-04-21 634.09 634.09 618.18 625.00 0.0M
2023-04-20 618.18 636.36 615.91 634.09 0.0M
2023-04-19 615.91 618.18 615.91 618.18 0.0M
2023-04-18 615.91 627.27 615.91 615.91 0.0M
2023-04-17 618.18 620.45 609.09 615.91 0.0M
2023-04-14 611.36 636.36 609.09 618.18 0.0M
2023-04-13 615.91 622.73 600.00 611.36 0.0M
2023-04-12 613.64 627.27 602.27 615.91 0.0M
2023-04-11 618.18 627.27 613.64 613.64 0.0M
2023-04-05 622.73 622.73 618.18 622.73 0.0M
2023-04-04 634.09 634.09 618.18 622.73 0.0M
2023-04-03 635.45 635.45 620.45 634.09 0.0M
2023-03-31 631.82 636.36 620.00 635.45 0.0M
2023-03-30 625.45 636.36 625.45 631.82 0.0M
2023-03-29 622.73 622.73 602.73 618.18 0.0M
2023-03-28 625.45 631.82 617.27 622.73 0.0M
2023-03-27 631.82 642.73 623.64 625.45 0.0M
2023-03-24 649.09 653.64 631.82 631.82 0.0M
2023-03-23 643.64 654.55 624.55 649.09 0.0M
2023-03-22 637.27 644.55 630.91 643.64 0.0M
2023-03-21 624.55 636.36 618.18 626.36 0.0M
2023-03-20 614.55 627.27 614.55 624.55 0.0M
2023-03-17 612.73 630.00 612.73 615.45 0.0M
2023-03-16 626.36 635.45 612.73 612.73 0.0M
2023-03-15 646.36 646.36 623.64 627.27 0.0M
2023-03-14 623.64 644.55 623.64 644.55 0.0M
2023-03-13 640.91 640.91 623.64 631.82 0.0M
2023-03-10 650.00 652.73 636.36 640.91 0.0M
2023-03-09 640.91 654.55 640.00 650.00 0.0M
2023-03-08 645.45 657.27 636.36 640.91 0.0M
2023-03-07 631.82 649.09 630.00 636.36 0.0M
2023-03-06 609.09 630.91 609.09 630.91 0.0M
2023-03-03 603.64 613.64 603.64 613.64 0.0M
2023-03-02 604.55 604.55 596.36 603.64 0.0M
2023-03-01 613.64 613.64 604.55 604.55 0.0M
2023-02-28 604.55 616.36 604.55 613.64 0.0M
2023-02-27 618.18 618.18 590.91 604.55 0.0M
2023-02-24 629.09 629.09 609.09 618.18 0.0M
2023-02-23 636.36 639.09 621.82 629.09 0.0M
2023-02-22 646.36 646.36 636.36 636.36 0.0M
2023-02-21 645.45 646.36 640.91 646.36 0.0M
2023-02-20 647.27 647.27 640.91 645.45 0.0M
2023-02-17 647.27 648.18 638.18 648.18 0.0M
2023-02-16 650.00 650.00 645.45 647.27 0.0M
2023-02-15 645.45 650.00 640.91 650.00 0.0M
2023-02-14 653.64 653.64 638.18 645.45 0.0M
2023-02-13 654.55 654.55 652.73 653.64 0.0M
2023-02-10 656.36 659.09 650.00 654.55 0.0M
2023-02-09 645.45 657.27 645.45 647.27 0.0M
2023-02-08 659.09 659.09 638.18 645.45 0.0M
2023-02-07 639.09 660.00 639.09 658.18 0.0M
2023-02-06 659.09 672.73 639.09 639.09 0.0M
2023-02-03 647.27 655.45 645.45 654.55 0.0M
2023-02-02 659.09 659.09 637.27 653.64 0.0M
2023-02-01 641.82 659.09 640.91 659.09 0.0M
2023-01-31 630.00 640.91 630.00 640.91 0.0M
2023-01-30 661.82 661.82 628.18 630.00 0.0M
2023-01-27 659.09 672.73 650.00 661.82 0.0M
2023-01-26 580.00 663.64 580.00 662.73 0.0M
2023-01-25 584.55 586.36 574.55 580.00 0.0M
2023-01-24 595.45 595.45 584.55 584.55 0.0M
2023-01-23 592.73 595.45 590.91 595.45 0.0M
2023-01-20 590.91 595.45 586.36 592.73 0.0M
2023-01-19 588.18 590.91 587.27 589.09 0.0M
2023-01-18 590.91 590.91 589.09 589.09 0.0M
2023-01-17 591.82 591.82 587.27 590.91 0.0M
2023-01-16 592.73 592.73 586.36 587.27 0.0M
2023-01-13 588.18 588.18 581.82 583.64 0.0M
2023-01-12 556.36 588.18 555.45 588.18 0.0M
2023-01-11 556.36 559.09 554.55 556.36 0.0M
2023-01-10 554.55 556.36 549.09 556.36 0.0M
2023-01-09 559.09 559.09 556.36 556.36 0.0M
2023-01-06 558.18 558.18 547.27 556.36 0.0M
2023-01-05 556.36 556.36 554.55 554.55 0.0M
2023-01-04 553.64 557.27 553.64 557.27 0.0M
2023-01-03 548.18 554.55 548.18 553.64 0.0M
2023-01-02 535.45 548.18 535.45 548.18 0.0M