Copenhagen Utilities (CX65PI)

CX65PI
🏛️ デンマーク →
275.12
最終更新: 2025-09-30
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
2022-12-30 847.19 858.64 843.01 850.15 0.0M
2022-12-29 838.30 852.04 836.15 852.04 0.0M
2022-12-28 845.84 854.33 838.30 838.30 0.0M
2022-12-27 840.72 852.17 835.20 841.67 0.0M
2022-12-23 850.15 850.82 831.84 840.32 0.0M
2022-12-22 845.17 860.39 845.17 850.96 0.0M
2022-12-21 843.42 856.62 840.99 843.82 0.0M
2022-12-20 832.24 845.17 817.83 841.67 0.0M
2022-12-19 830.76 849.75 829.41 845.71 0.0M
2022-12-16 868.60 869.54 827.26 833.99 0.0M
2022-12-15 876.68 888.40 866.04 878.03 0.0M
2022-12-14 890.15 896.75 873.85 893.65 0.0M
2022-12-13 865.64 904.15 842.48 888.94 0.0M
2022-12-12 859.44 866.85 847.05 866.85 0.0M
2022-12-09 863.21 869.68 855.81 860.79 0.0M
2022-12-08 876.01 876.82 859.17 864.56 0.0M
2022-12-07 897.55 897.55 876.28 882.34 0.0M
2022-12-06 895.00 915.06 894.05 898.09 0.0M
2022-12-05 869.68 900.52 869.68 885.97 0.0M
2022-12-02 888.53 904.69 866.45 872.64 0.0M
2022-12-01 852.71 905.36 852.71 893.51 0.0M
2022-11-30 821.20 838.84 821.20 835.61 0.0M
2022-11-29 820.93 836.95 811.77 813.66 0.0M
2022-11-28 847.19 852.71 821.60 821.60 0.0M
2022-11-25 853.65 855.81 847.19 851.09 0.0M
2022-11-24 846.25 863.48 844.63 852.58 0.0M
2022-11-23 846.11 851.50 826.05 843.69 0.0M
2022-11-22 845.71 854.19 842.21 846.11 0.0M
2022-11-21 866.85 869.41 847.59 848.80 0.0M
2022-11-18 859.17 864.43 848.80 858.77 0.0M
2022-11-17 865.50 871.02 848.54 856.62 0.0M
2022-11-16 890.69 892.44 862.27 869.81 0.0M
2022-11-15 881.39 905.36 880.32 888.80 0.0M
2022-11-14 874.26 891.90 867.93 875.87 0.0M
2022-11-11 928.53 939.97 888.53 897.96 0.0M
2022-11-10 861.87 937.82 858.23 926.24 0.0M
2022-11-09 867.52 873.72 850.29 865.23 0.0M
2022-11-08 853.79 876.68 842.48 857.02 0.0M
2022-11-07 838.97 864.16 838.97 858.37 0.0M
2022-11-04 864.56 872.51 827.66 836.55 0.0M
2022-11-03 835.20 842.07 794.40 841.94 0.0M
2022-11-02 831.43 850.15 831.30 835.20 0.0M
2022-11-01 839.78 851.77 831.43 837.76 0.0M
2022-10-31 855.13 856.21 829.55 836.82 0.0M
2022-10-28 853.79 864.56 843.69 848.00 0.0M
2022-10-27 861.33 869.00 848.80 860.52 0.0M
2022-10-26 848.27 867.25 840.05 862.81 0.0M
2022-10-25 810.83 844.09 794.00 843.96 0.0M
2022-10-24 786.18 815.41 786.18 808.00 0.0M
2022-10-21 794.53 799.52 773.26 773.80 0.0M
2022-10-20 798.57 802.21 785.78 794.40 0.0M
2022-10-19 814.87 814.87 783.09 800.59 0.0M
2022-10-18 812.44 824.16 800.59 814.20 0.0M
2022-10-17 795.61 809.08 791.03 806.92 0.0M
2022-10-14 798.04 814.33 793.86 796.96 0.0M
2022-10-13 777.30 802.88 763.56 774.47 0.0M
2022-10-12 782.41 785.51 769.89 785.51 0.0M
2022-10-11 786.99 803.42 772.31 781.61 0.0M
2022-10-10 791.71 809.89 781.07 790.49 0.0M
2022-10-07 824.70 827.66 797.36 797.36 0.0M
2022-10-06 837.22 847.05 818.50 826.85 0.0M
2022-10-05 857.15 860.39 826.85 834.40 0.0M
2022-10-04 862.41 868.74 849.88 858.10 0.0M
2022-10-03 816.62 874.26 810.16 874.26 0.0M
2022-09-30 820.79 826.45 814.20 818.10 0.0M
2022-09-29 837.22 848.54 808.14 808.40 0.0M
2022-09-28 825.10 861.33 818.64 853.25 0.0M
2022-09-27 880.86 896.75 849.34 851.36 0.0M
2022-09-26 898.63 900.52 871.16 878.16 0.0M
2022-09-23 917.89 922.47 889.34 906.58 0.0M
2022-09-22 946.98 946.98 917.35 917.35 0.0M
2022-09-21 912.50 958.29 912.50 958.29 0.0M
2022-09-20 932.84 948.32 904.69 921.52 0.0M
2022-09-19 950.34 951.56 919.77 937.01 0.0M
2022-09-16 950.07 965.16 948.86 953.98 0.0M
2022-09-15 979.57 979.57 952.23 952.23 0.0M
2022-09-14 972.70 995.05 972.70 985.90 0.0M
2022-09-13 981.86 1,012.16 972.16 976.33 0.0M
2022-09-12 981.45 986.84 967.98 979.57 0.0M
2022-09-09 987.92 988.72 968.12 979.57 0.0M
2022-09-08 986.16 989.13 954.25 988.86 0.0M
2022-09-07 934.59 997.07 913.85 977.55 0.0M
2022-09-06 973.51 986.43 931.22 939.97 0.0M
2022-09-05 955.46 981.05 951.02 977.68 0.0M
2022-09-02 976.33 979.43 954.65 977.82 0.0M
2022-09-01 974.99 987.92 958.42 964.62 0.0M
2022-08-31 1,007.17 1,007.17 970.00 978.89 0.0M
2022-08-30 1,005.56 1,020.64 999.23 1,006.50 0.0M
2022-08-29 1,017.81 1,024.54 1,000.84 1,000.84 0.0M
2022-08-26 1,065.21 1,067.23 1,036.66 1,036.66 0.0M
2022-08-25 1,032.76 1,067.23 1,032.76 1,063.87 0.0M
2022-08-24 1,026.70 1,042.99 1,021.04 1,032.89 0.0M
2022-08-23 1,035.72 1,046.23 1,021.58 1,030.20 0.0M
2022-08-22 1,055.25 1,055.25 1,031.55 1,041.65 0.0M
2022-08-19 1,063.19 1,071.54 1,055.52 1,056.46 0.0M
2022-08-18 1,078.14 1,081.64 1,059.42 1,059.83 0.0M
2022-08-17 1,084.07 1,098.34 1,080.43 1,082.05 0.0M
2022-08-16 1,083.39 1,091.34 1,068.85 1,080.03 0.0M
2022-08-15 1,040.30 1,086.09 1,038.28 1,079.89 0.0M
2022-08-12 1,070.20 1,089.32 1,039.76 1,041.92 0.0M
2022-08-11 1,092.01 1,105.48 1,058.75 1,058.75 0.0M
2022-08-10 1,136.45 1,157.33 1,128.78 1,147.36 0.0M
2022-08-09 1,119.22 1,136.59 1,109.92 1,135.24 0.0M
2022-08-08 1,127.97 1,137.40 1,108.58 1,123.12 0.0M
2022-08-05 1,147.23 1,157.46 1,107.10 1,111.27 0.0M
2022-08-04 1,128.51 1,146.15 1,119.89 1,134.97 0.0M
2022-08-03 1,141.57 1,148.71 1,120.83 1,121.24 0.0M
2022-08-02 1,137.26 1,146.82 1,130.39 1,141.97 0.0M
2022-08-01 1,137.80 1,156.52 1,137.80 1,144.67 0.0M
2022-07-29 1,158.67 1,158.67 1,126.89 1,138.74 0.0M
2022-07-28 1,101.17 1,149.79 1,101.17 1,148.71 0.0M
2022-07-27 1,080.97 1,088.11 1,065.21 1,076.93 0.0M
2022-07-26 1,078.95 1,093.49 1,073.56 1,083.12 0.0M
2022-07-25 1,101.57 1,108.17 1,071.54 1,072.35 0.0M
2022-07-22 1,069.52 1,111.00 1,065.48 1,106.96 0.0M
2022-07-21 1,094.57 1,105.61 1,063.06 1,067.64 0.0M
2022-07-20 1,106.42 1,110.87 1,078.68 1,085.41 0.0M
2022-07-19 1,113.69 1,117.73 1,096.46 1,097.53 0.0M
2022-07-18 1,089.59 1,124.06 1,089.59 1,118.95 0.0M
2022-07-15 1,096.05 1,098.88 1,065.62 1,090.53 0.0M
2022-07-14 1,104.00 1,104.67 1,080.43 1,086.22 0.0M
2022-07-13 1,117.73 1,120.83 1,075.58 1,106.42 0.0M
2022-07-12 1,113.43 1,140.22 1,109.12 1,118.41 0.0M
2022-07-11 1,081.78 1,138.34 1,081.78 1,121.51 0.0M
2022-07-08 1,099.69 1,111.94 1,066.29 1,083.66 0.0M
2022-07-07 1,083.53 1,101.04 1,062.79 1,095.65 0.0M
2022-07-06 1,062.25 1,085.41 1,035.32 1,076.53 0.0M
2022-07-05 1,047.30 1,061.17 1,037.88 1,054.44 0.0M
2022-07-04 1,072.22 1,072.22 1,042.19 1,045.15 0.0M
2022-07-01 1,006.10 1,071.81 999.36 1,071.14 0.0M
2022-06-30 979.16 1,010.94 977.14 999.09 0.0M
2022-06-29 998.42 1,013.64 974.45 987.11 0.0M
2022-06-28 996.40 1,021.04 996.40 1,006.90 0.0M
2022-06-27 996.80 996.80 972.43 986.70 0.0M
2022-06-24 960.04 999.36 959.37 989.26 0.0M
2022-06-23 948.19 953.84 923.68 949.27 0.0M
2022-06-22 965.29 971.76 944.01 946.71 0.0M
2022-06-21 971.89 975.12 960.44 971.08 0.0M
2022-06-20 931.22 972.16 931.22 968.25 0.0M
2022-06-17 923.28 938.63 907.38 929.20 0.0M
2022-06-16 937.01 949.27 908.46 925.16 0.0M
2022-06-15 939.30 954.79 929.20 941.46 0.0M
2022-06-14 985.76 994.78 925.83 934.18 0.0M
2022-06-13 1,013.91 1,021.31 962.87 973.10 0.0M
2022-06-10 1,014.71 1,022.66 1,007.31 1,017.68 0.0M
2022-06-09 1,050.13 1,054.44 1,017.41 1,019.83 0.0M
2022-06-08 1,052.96 1,055.38 1,037.47 1,050.40 0.0M
2022-06-07 1,038.15 1,054.98 1,031.95 1,053.23 0.0M
2022-06-03 1,032.62 1,044.74 1,020.77 1,027.51 0.0M
2022-06-02 1,039.76 1,042.46 1,014.58 1,024.41 0.0M
2022-06-01 1,052.56 1,061.44 1,023.74 1,033.16 0.0M
2022-05-31 1,054.17 1,062.92 1,044.88 1,056.06 0.0M
2022-05-30 1,073.43 1,093.22 1,043.26 1,054.31 0.0M
2022-05-25 1,052.15 1,059.96 1,037.34 1,059.96 0.0M
2022-05-24 987.51 1,036.53 981.86 1,025.89 0.0M
2022-05-23 1,050.80 1,064.00 1,038.42 1,042.05 0.0M
2022-05-20 1,021.85 1,048.52 1,011.89 1,042.99 0.0M
2022-05-19 962.60 1,011.35 962.60 1,011.35 0.0M
2022-05-18 997.88 1,011.75 958.96 973.64 0.0M
2022-05-17 968.39 992.09 964.35 975.80 0.0M
2022-05-16 936.20 981.86 936.20 968.79 0.0M
2022-05-12 948.32 949.94 919.91 935.26 0.0M
2022-05-11 959.77 960.58 917.08 960.17 0.0M
2022-05-10 934.59 962.19 930.14 955.60 0.0M
2022-05-09 975.66 977.28 932.97 932.97 0.0M
2022-05-06 968.93 993.71 965.83 988.99 0.0M
2022-05-05 1,017.14 1,025.89 965.83 968.52 0.0M
2022-05-04 1,003.67 1,043.53 1,000.30 1,010.00 0.0M
2022-05-03 1,013.50 1,020.77 984.55 1,003.27 0.0M
2022-05-02 1,053.50 1,077.47 917.48 1,010.00 0.0M
2022-04-29 1,085.95 1,088.11 1,044.61 1,067.77 0.0M
2022-04-28 1,066.96 1,085.01 1,061.71 1,077.33 0.0M
2022-04-27 1,082.45 1,089.45 1,050.80 1,070.47 0.0M
2022-04-26 1,133.22 1,141.97 1,090.53 1,096.05 0.0M
2022-04-25 1,085.55 1,137.80 1,081.37 1,126.62 0.0M
2022-04-22 1,086.36 1,100.63 1,071.27 1,086.76 0.0M
2022-04-21 1,108.31 1,122.31 1,088.24 1,094.44 0.0M
2022-04-20 1,087.84 1,119.35 1,079.22 1,112.08 0.0M
2022-04-19 1,094.98 1,095.24 1,067.91 1,095.24 0.0M
2022-04-13 1,088.38 1,088.38 1,067.64 1,078.82 0.0M
2022-04-12 1,107.37 1,118.81 1,079.22 1,099.02 0.0M
2022-04-11 1,131.34 1,131.34 1,097.40 1,105.61 0.0M
2022-04-08 1,163.66 1,165.00 1,134.84 1,154.90 0.0M
2022-04-07 1,159.35 1,184.93 1,137.80 1,148.84 0.0M
2022-04-06 1,152.07 1,165.27 1,121.64 1,156.11 0.0M
2022-04-05 1,121.64 1,183.72 1,114.10 1,159.08 0.0M
2022-04-04 1,127.16 1,132.55 1,099.02 1,116.79 0.0M
2022-04-01 1,153.83 1,153.83 1,105.88 1,124.20 0.0M
2022-03-31 1,113.43 1,151.40 1,092.96 1,143.59 0.0M
2022-03-30 1,074.64 1,120.43 1,071.14 1,106.96 0.0M
2022-03-29 1,096.19 1,106.42 1,051.48 1,076.80 0.0M
2022-03-28 1,071.41 1,084.34 1,042.32 1,076.53 0.0M
2022-03-25 1,033.16 1,083.26 1,026.97 1,058.48 0.0M
2022-03-24 1,070.06 1,075.99 1,025.35 1,025.35 0.0M
2022-03-23 1,088.11 1,088.11 1,038.55 1,051.48 0.0M
2022-03-22 1,095.65 1,102.11 1,072.22 1,087.03 0.0M
2022-03-21 1,097.53 1,104.00 1,082.18 1,089.45 0.0M
2022-03-18 1,107.50 1,109.92 1,088.92 1,104.27 0.0M
2022-03-17 1,078.95 1,109.65 1,078.95 1,102.65 0.0M
2022-03-16 1,143.59 1,151.13 1,075.45 1,082.72 0.0M
2022-03-15 1,140.36 1,156.52 1,107.23 1,117.20 0.0M
2022-03-14 1,173.76 1,178.33 1,140.09 1,153.29 0.0M
2022-03-11 1,165.14 1,190.99 1,155.44 1,185.07 0.0M
2022-03-10 1,174.56 1,194.49 1,133.63 1,152.21 0.0M
2022-03-09 1,233.82 1,233.82 1,128.51 1,193.96 0.0M
2022-03-08 1,165.95 1,209.58 1,138.74 1,209.58 0.0M
2022-03-07 1,061.71 1,146.01 1,049.32 1,143.59 0.0M
2022-03-04 1,026.97 1,068.72 1,026.97 1,052.29 0.0M
2022-03-03 1,084.88 1,094.84 1,022.66 1,024.01 0.0M
2022-03-02 1,093.76 1,110.73 1,067.37 1,074.64 0.0M
2022-03-01 1,120.70 1,124.47 1,064.94 1,094.30 0.0M
2022-02-28 1,028.85 1,164.33 1,028.85 1,159.75 0.0M
2022-02-25 1,036.40 1,125.55 1,011.62 1,047.98 0.0M
2022-02-24 855.13 1,037.20 849.75 1,037.20 0.0M
2022-02-23 892.84 911.16 892.03 895.53 0.0M
2022-02-22 865.91 913.58 865.91 887.18 0.0M
2022-02-21 911.69 916.00 870.49 885.30 0.0M
2022-02-18 912.50 920.31 904.42 904.69 0.0M
2022-02-17 909.81 927.32 902.81 903.61 0.0M
2022-02-16 915.73 927.58 900.92 902.81 0.0M
2022-02-15 881.26 915.73 881.26 915.73 0.0M
2022-02-14 890.69 906.58 875.87 882.61 0.0M
2022-02-11 901.73 916.00 883.95 907.38 0.0M
2022-02-10 944.28 944.28 894.73 910.35 0.0M
2022-02-09 902.27 932.97 901.73 929.74 0.0M
2022-02-08 922.74 933.78 880.72 886.11 0.0M
2022-02-07 928.93 939.17 910.62 917.62 0.0M
2022-02-04 944.01 952.36 915.73 915.73 0.0M
2022-02-03 973.10 989.53 944.28 944.28 0.0M
2022-02-02 927.85 970.68 927.85 967.18 0.0M
2022-02-01 955.33 969.60 917.89 927.85 0.0M
2022-01-31 917.89 941.32 916.27 941.32 0.0M
2022-01-28 938.63 939.97 910.62 910.62 0.0M
2022-01-27 932.43 945.09 927.05 945.09 0.0M
2022-01-26 916.00 965.56 914.39 949.40 0.0M
2022-01-25 944.82 958.83 903.61 914.39 0.0M
2022-01-24 974.72 985.49 939.17 952.90 0.0M
2022-01-21 1,007.58 1,019.16 979.03 984.68 0.0M
2022-01-20 987.65 1,033.43 984.41 1,033.43 0.0M
2022-01-19 969.87 996.00 961.79 988.45 0.0M
2022-01-18 988.45 994.38 963.41 981.72 0.0M
2022-01-17 977.14 1,004.61 972.83 984.14 0.0M
2022-01-14 990.61 990.61 966.91 975.53 0.0M
2022-01-13 987.38 1,016.73 985.49 1,003.00 0.0M
2022-01-12 991.42 1,011.62 991.42 998.69 0.0M
2022-01-11 1,000.84 1,009.73 984.41 986.84 0.0M
2022-01-10 1,025.89 1,025.89 986.84 993.84 0.0M
2022-01-07 1,016.20 1,016.20 977.14 982.53 0.0M
2022-01-06 1,070.33 1,078.14 1,018.08 1,027.51 0.0M
2022-01-05 1,108.31 1,113.96 1,076.26 1,082.99 0.0M
2022-01-04 1,152.75 1,152.75 1,101.31 1,101.31 0.0M
2022-01-03 1,128.24 1,161.91 1,126.08 1,152.48 0.0M