OMX Copenhagen Electronic

CX502020PI
🏛️ デンマーク →
3,229.22
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 2,127.29 2,127.29 2,127.29 2,127.29 0.0M
2021-12-29 2,123.83 2,123.83 2,123.83 2,123.83 0.0M
2021-12-28 2,128.89 2,128.89 2,128.89 2,128.89 0.0M
2021-12-27 2,125.79 2,125.79 2,125.79 2,125.79 0.0M
2021-12-23 2,103.22 2,103.22 2,103.22 2,103.22 0.0M
2021-12-22 2,059.43 2,059.43 2,059.43 2,059.43 0.0M
2021-12-21 1,977.13 1,977.13 1,977.13 1,977.13 0.0M
2021-12-20 1,977.71 1,977.71 1,977.71 1,977.71 0.0M
2021-12-17 1,987.55 1,987.55 1,987.55 1,987.55 0.0M
2021-12-16 2,031.00 2,031.00 2,031.00 2,031.00 0.0M
2021-12-15 2,007.22 2,007.22 2,007.22 2,007.22 0.0M
2021-12-14 1,985.99 1,985.99 1,985.99 1,985.99 0.0M
2021-12-13 2,037.80 2,037.80 2,037.80 2,037.80 0.0M
2021-12-10 2,054.39 2,054.39 2,054.39 2,054.39 0.0M
2021-12-09 2,062.79 2,062.79 2,062.79 2,062.79 0.0M
2021-12-08 2,064.48 2,064.48 2,062.65 2,062.65 0.0M
2021-12-07 2,054.12 2,054.12 2,054.12 2,054.12 0.0M
2021-12-06 2,006.09 2,006.09 2,006.09 2,006.09 0.0M
2021-12-03 2,030.14 2,030.14 2,030.14 2,030.14 0.0M
2021-12-02 2,024.04 2,024.04 2,024.04 2,024.04 0.0M
2021-12-01 2,063.88 2,063.88 2,063.88 2,063.88 0.0M
2021-11-30 2,036.90 2,036.90 2,036.90 2,036.90 0.0M
2021-11-29 2,028.42 2,028.42 2,028.42 2,028.42 0.0M
2021-11-26 2,033.66 2,033.66 2,033.66 2,033.66 0.0M
2021-11-25 2,103.92 2,103.92 2,103.92 2,103.92 0.0M
2021-11-24 2,057.54 2,057.54 2,057.54 2,057.54 0.0M
2021-11-23 2,081.40 2,081.40 2,081.40 2,081.40 0.0M
2021-11-22 2,179.91 2,179.91 2,179.91 2,179.91 0.0M
2021-11-19 2,167.55 2,167.55 2,167.55 2,167.55 0.0M
2021-11-18 2,179.66 2,179.66 2,179.66 2,179.66 0.0M
2021-11-17 2,177.46 2,177.46 2,177.46 2,177.46 0.0M
2021-11-16 2,175.98 2,175.98 2,175.98 2,175.98 0.0M
2021-11-15 2,134.16 2,134.16 2,134.16 2,134.16 0.0M
2021-11-12 2,136.17 2,136.17 2,136.17 2,136.17 0.0M
2021-11-11 2,132.22 2,132.22 2,132.22 2,132.22 0.0M
2021-11-10 2,133.61 2,133.61 2,133.61 2,133.61 0.0M
2021-11-09 2,129.61 2,129.61 2,129.61 2,129.61 0.0M
2021-11-08 2,121.29 2,121.29 2,121.29 2,121.29 0.0M
2021-11-05 2,099.96 2,099.96 2,099.96 2,099.96 0.0M
2021-11-04 2,150.03 2,150.03 2,150.03 2,150.03 0.0M
2021-11-03 2,132.69 2,132.69 2,132.69 2,132.69 0.0M
2021-11-02 2,120.52 2,120.52 2,120.52 2,120.52 0.0M
2021-11-01 2,137.54 2,137.54 2,137.54 2,137.54 0.0M
2021-10-29 2,105.00 2,105.00 2,105.00 2,105.00 0.0M
2021-10-28 2,091.29 2,091.29 2,091.29 2,091.29 0.0M
2021-10-27 2,075.20 2,075.20 2,075.20 2,075.20 0.0M
2021-10-26 2,098.80 2,098.80 2,098.80 2,098.80 0.0M
2021-10-25 2,122.57 2,122.57 2,122.57 2,122.57 0.0M
2021-10-22 2,096.48 2,096.48 2,096.48 2,096.48 0.0M
2021-10-21 2,087.75 2,087.75 2,087.75 2,087.75 0.0M
2021-10-20 2,054.13 2,054.13 2,054.13 2,054.13 0.0M
2021-10-19 2,056.64 2,056.64 2,056.64 2,056.64 0.0M
2021-10-18 2,002.85 2,002.85 2,002.85 2,002.85 0.0M
2021-10-15 1,992.79 1,992.79 1,992.79 1,992.79 0.0M
2021-10-14 1,937.08 1,937.08 1,937.08 1,937.08 0.0M
2021-10-13 1,868.93 1,868.93 1,868.93 1,868.93 0.0M
2021-10-12 1,844.49 1,844.49 1,844.49 1,844.49 0.0M
2021-10-11 1,798.43 1,798.43 1,798.43 1,798.43 0.0M
2021-10-08 1,826.89 1,826.89 1,826.89 1,826.89 0.0M
2021-10-07 1,879.14 1,879.14 1,879.14 1,879.14 0.0M
2021-10-06 1,818.07 1,818.07 1,818.07 1,818.07 0.0M
2021-10-05 1,828.41 1,828.41 1,828.41 1,828.41 0.0M
2021-10-04 1,817.60 1,817.60 1,817.60 1,817.60 0.0M
2021-10-01 1,859.14 1,859.14 1,859.14 1,859.14 0.0M
2021-09-30 1,886.08 1,886.08 1,886.08 1,886.08 0.0M
2021-09-29 1,883.48 1,883.48 1,883.48 1,883.48 0.0M
2021-09-28 1,893.49 1,893.49 1,893.49 1,893.49 0.0M
2021-09-27 1,926.59 1,926.59 1,926.59 1,926.59 0.0M
2021-09-24 1,937.75 1,937.75 1,937.75 1,937.75 0.0M
2021-09-23 1,983.45 1,983.45 1,983.45 1,983.45 0.0M
2021-09-22 1,932.12 1,932.12 1,932.12 1,932.12 0.0M
2021-09-21 1,963.23 1,963.23 1,963.23 1,963.23 0.0M
2021-09-20 1,828.04 1,828.04 1,828.04 1,828.04 0.0M
2021-09-17 1,871.10 1,871.10 1,871.10 1,871.10 0.0M
2021-09-16 1,889.19 1,889.19 1,889.19 1,889.19 0.0M
2021-09-15 1,883.14 1,883.14 1,883.14 1,883.14 0.0M
2021-09-14 1,944.62 1,944.62 1,944.62 1,944.62 0.0M
2021-09-13 1,965.26 1,965.26 1,965.26 1,965.26 0.0M
2021-09-10 1,946.93 1,946.93 1,946.93 1,946.93 0.0M
2021-09-09 1,973.60 1,973.60 1,973.60 1,973.60 0.0M
2021-09-08 1,974.05 1,974.05 1,974.05 1,974.05 0.0M
2021-09-07 2,040.17 2,040.17 2,040.17 2,040.17 0.0M
2021-09-06 2,027.45 2,027.45 2,027.45 2,027.45 0.0M
2021-09-03 1,999.05 1,999.05 1,999.05 1,999.05 0.0M
2021-09-02 2,014.11 2,014.11 2,014.11 2,014.11 0.0M
2021-09-01 1,959.39 1,959.39 1,959.39 1,959.39 0.0M
2021-08-31 1,947.75 1,947.75 1,947.75 1,947.75 0.0M
2021-08-30 1,978.25 1,978.25 1,978.25 1,978.25 0.0M
2021-08-27 1,992.41 1,992.41 1,992.41 1,992.41 0.0M
2021-08-26 1,981.64 1,981.64 1,981.64 1,981.64 0.0M
2021-08-25 1,998.59 1,998.59 1,998.59 1,998.59 0.0M
2021-08-24 1,979.35 1,979.35 1,979.35 1,979.35 0.0M
2021-08-23 1,968.54 1,968.54 1,968.54 1,968.54 0.0M
2021-08-20 1,989.29 1,989.29 1,989.29 1,989.29 0.0M
2021-08-19 2,022.40 2,022.40 2,022.40 2,022.40 0.0M
2021-08-18 2,078.31 2,078.31 2,078.31 2,078.31 0.0M
2021-08-17 2,110.42 2,110.42 2,110.42 2,110.42 0.0M
2021-08-16 2,061.90 2,061.90 2,061.90 2,061.90 0.0M
2021-08-13 2,070.78 2,070.78 2,070.78 2,070.78 0.0M
2021-08-12 2,089.26 2,089.26 2,089.26 2,089.26 0.0M
2021-08-11 2,090.65 2,090.65 2,090.65 2,090.65 0.0M
2021-08-10 2,104.73 2,104.73 2,104.73 2,104.73 0.0M
2021-08-09 2,038.11 2,038.11 2,038.11 2,038.11 0.0M
2021-08-06 2,034.19 2,034.19 2,034.19 2,034.19 0.0M
2021-08-05 2,028.27 2,028.27 2,028.27 2,028.27 0.0M
2021-08-04 2,034.52 2,034.52 2,034.52 2,034.52 0.0M
2021-08-03 2,022.28 2,022.28 2,022.28 2,022.28 0.0M
2021-08-02 1,949.28 1,949.28 1,949.28 1,949.28 0.0M
2021-07-30 1,966.52 1,966.52 1,966.52 1,966.52 0.0M
2021-07-29 1,963.48 1,963.48 1,963.48 1,963.48 0.0M
2021-07-28 1,931.63 1,931.63 1,931.63 1,931.63 0.0M
2021-07-27 1,873.81 1,873.81 1,873.81 1,873.81 0.0M
2021-07-26 1,888.31 1,888.31 1,888.31 1,888.31 0.0M
2021-07-23 1,872.71 1,872.71 1,872.71 1,872.71 0.0M
2021-07-22 1,892.04 1,892.04 1,892.04 1,892.04 0.0M
2021-07-21 1,881.20 1,881.20 1,881.20 1,881.20 0.0M
2021-07-20 1,871.02 1,871.02 1,871.02 1,871.02 0.0M
2021-07-19 1,896.43 1,896.43 1,896.43 1,896.43 0.0M
2021-07-16 1,858.31 1,858.31 1,858.31 1,858.31 0.0M
2021-07-15 1,879.03 1,879.03 1,879.03 1,879.03 0.0M
2021-07-14 1,875.63 1,875.63 1,875.63 1,875.63 0.0M
2021-07-13 1,873.29 1,873.29 1,873.29 1,873.29 0.0M
2021-07-12 1,882.11 1,882.11 1,882.11 1,882.11 0.0M
2021-07-09 1,873.62 1,873.62 1,873.62 1,873.62 0.0M
2021-07-08 1,863.88 1,863.88 1,863.88 1,863.88 0.0M
2021-07-07 1,905.82 1,905.82 1,905.82 1,905.82 0.0M
2021-07-06 1,902.15 1,902.15 1,902.15 1,902.15 0.0M
2021-07-05 1,908.84 1,908.84 1,908.84 1,908.84 0.0M
2021-07-02 1,931.26 1,931.26 1,931.26 1,931.26 0.0M
2021-07-01 1,935.00 1,935.00 1,935.00 1,935.00 0.0M
2021-06-30 1,893.67 1,893.67 1,893.67 1,893.67 0.0M
2021-06-29 1,897.15 1,897.15 1,897.15 1,897.15 0.0M
2021-06-28 1,855.85 1,855.85 1,855.85 1,855.85 0.0M
2021-06-25 1,816.75 1,816.75 1,816.75 1,816.75 0.0M
2021-06-24 1,776.62 1,776.62 1,776.62 1,776.62 0.0M
2021-06-23 1,774.60 1,774.60 1,774.60 1,774.60 0.0M
2021-06-22 1,791.85 1,791.85 1,791.85 1,791.85 0.0M
2021-06-21 1,762.61 1,762.61 1,762.61 1,762.61 0.0M
2021-06-18 1,746.45 1,746.45 1,746.45 1,746.45 0.0M
2021-06-17 1,774.83 1,774.83 1,774.83 1,774.83 0.0M
2021-06-16 1,817.22 1,817.22 1,817.22 1,817.22 0.0M
2021-06-15 1,820.20 1,820.20 1,820.20 1,820.20 0.0M
2021-06-14 1,837.50 1,837.50 1,837.50 1,837.50 0.0M
2021-06-11 1,827.01 1,827.01 1,827.01 1,827.01 0.0M
2021-06-10 1,831.02 1,831.02 1,831.02 1,831.02 0.0M
2021-06-09 1,874.63 1,874.63 1,874.63 1,874.63 0.0M
2021-06-08 1,891.10 1,891.10 1,891.10 1,891.10 0.0M
2021-06-07 1,877.23 1,877.23 1,877.23 1,877.23 0.0M
2021-06-04 1,909.93 1,909.93 1,909.93 1,909.93 0.0M
2021-06-03 1,895.00 1,895.00 1,895.00 1,895.00 0.0M
2021-06-02 1,902.66 1,902.66 1,902.66 1,902.66 0.0M
2021-06-01 1,912.80 1,912.80 1,912.80 1,912.80 0.0M
2021-05-31 1,839.52 1,839.52 1,839.52 1,839.52 0.0M
2021-05-28 1,850.22 1,850.22 1,850.22 1,850.22 0.0M
2021-05-27 1,843.89 1,843.89 1,843.89 1,843.89 0.0M
2021-05-26 1,854.88 1,854.88 1,854.88 1,854.88 0.0M
2021-05-25 1,837.14 1,837.14 1,837.14 1,837.14 0.0M
2021-05-21 1,894.16 1,894.16 1,894.16 1,894.16 0.0M
2021-05-20 1,900.20 1,900.20 1,900.20 1,900.20 0.0M
2021-05-19 1,948.07 1,948.07 1,948.07 1,948.07 0.0M
2021-05-18 1,860.39 1,860.39 1,860.39 1,860.39 0.0M
2021-05-17 1,854.40 1,854.40 1,854.40 1,854.40 0.0M
2021-05-12 1,776.21 1,776.21 1,776.21 1,776.21 0.0M
2021-05-11 1,782.81 1,782.81 1,782.81 1,782.81 0.0M
2021-05-10 1,839.55 1,839.55 1,839.55 1,839.55 0.0M
2021-05-07 1,818.82 1,818.82 1,818.82 1,818.82 0.0M
2021-05-06 1,745.97 1,745.97 1,745.97 1,745.97 0.0M
2021-05-05 1,757.08 1,757.08 1,757.08 1,757.08 0.0M
2021-05-04 1,710.69 1,710.69 1,710.69 1,710.69 0.0M
2021-05-03 1,779.25 1,779.25 1,779.25 1,779.25 0.0M
2021-04-29 1,763.23 1,763.23 1,763.23 1,763.23 0.0M
2021-04-28 1,810.71 1,810.71 1,810.71 1,810.71 0.0M
2021-04-27 1,804.53 1,804.53 1,804.53 1,804.53 0.0M
2021-04-26 1,821.54 1,821.54 1,821.54 1,821.54 0.0M
2021-04-23 1,786.12 1,786.12 1,786.12 1,786.12 0.0M
2021-04-22 1,692.08 1,692.08 1,692.08 1,692.08 0.0M
2021-04-21 1,629.06 1,629.06 1,629.06 1,629.06 0.0M
2021-04-20 1,634.95 1,634.95 1,634.95 1,634.95 0.0M
2021-04-19 1,682.21 1,682.21 1,682.21 1,682.21 0.0M
2021-04-16 1,707.07 1,707.07 1,707.07 1,707.07 0.0M
2021-04-15 1,691.07 1,691.07 1,691.07 1,691.07 0.0M
2021-04-14 1,678.32 1,678.32 1,678.32 1,678.32 0.0M
2021-04-13 1,715.69 1,715.69 1,715.69 1,715.69 0.0M
2021-04-12 1,711.11 1,711.11 1,711.11 1,711.11 0.0M
2021-04-09 1,760.59 1,760.59 1,760.59 1,760.59 0.0M
2021-04-08 1,794.64 1,794.64 1,794.64 1,794.64 0.0M
2021-04-07 1,796.09 1,796.09 1,796.09 1,796.09 0.0M
2021-04-06 1,781.96 1,781.96 1,781.96 1,781.96 0.0M
2021-03-31 1,786.65 1,786.65 1,786.65 1,786.65 0.0M
2021-03-30 1,763.20 1,763.20 1,763.20 1,763.20 0.0M
2021-03-29 1,737.41 1,737.41 1,737.41 1,737.41 0.0M
2021-03-26 1,737.19 1,737.19 1,737.19 1,737.19 0.0M
2021-03-25 1,676.60 1,676.60 1,676.60 1,676.60 0.0M
2021-03-24 1,686.07 1,686.07 1,686.07 1,686.07 0.0M
2021-03-23 1,675.11 1,675.11 1,675.11 1,675.11 0.0M
2021-03-22 1,685.28 1,685.28 1,685.28 1,685.28 0.0M
2021-03-19 1,667.97 1,667.97 1,667.97 1,667.97 0.0M
2021-03-18 1,620.79 1,620.79 1,620.79 1,620.79 0.0M
2021-03-17 1,588.76 1,588.76 1,588.76 1,588.76 0.0M
2021-03-16 1,583.73 1,583.73 1,583.73 1,583.73 0.0M
2021-03-15 1,604.82 1,604.82 1,604.82 1,604.82 0.0M
2021-03-12 1,597.15 1,597.15 1,597.15 1,597.15 0.0M
2021-03-11 1,628.51 1,628.51 1,628.51 1,628.51 0.0M
2021-03-10 1,581.03 1,581.03 1,581.03 1,581.03 0.0M
2021-03-09 1,588.10 1,588.10 1,588.10 1,588.10 0.0M
2021-03-08 1,514.99 1,514.99 1,514.99 1,514.99 0.0M
2021-03-05 1,525.53 1,525.53 1,525.53 1,525.53 0.0M
2021-03-04 1,531.40 1,531.40 1,531.40 1,531.40 0.0M
2021-03-03 1,559.92 1,559.92 1,559.92 1,559.92 0.0M
2021-03-02 1,590.87 1,590.87 1,590.87 1,590.87 0.0M
2021-03-01 1,584.10 1,584.10 1,584.10 1,584.10 0.0M
2021-02-26 1,587.29 1,587.29 1,587.29 1,587.29 0.0M
2021-02-25 1,607.29 1,607.29 1,607.29 1,607.29 0.0M
2021-02-24 1,613.38 1,613.38 1,613.38 1,613.38 0.0M
2021-02-23 1,671.49 1,671.49 1,671.49 1,671.49 0.0M
2021-02-22 1,728.32 1,728.32 1,728.32 1,728.32 0.0M
2021-02-19 1,770.34 1,770.34 1,770.34 1,770.34 0.0M
2021-02-18 1,736.80 1,736.80 1,736.80 1,736.80 0.0M
2021-02-17 1,793.83 1,793.83 1,793.83 1,793.83 0.0M
2021-02-16 1,747.28 1,747.28 1,747.28 1,747.28 0.0M
2021-02-15 1,724.62 1,724.62 1,724.62 1,724.62 0.0M
2021-02-12 1,712.80 1,712.80 1,712.80 1,712.80 0.0M
2021-02-11 1,665.25 1,665.25 1,665.25 1,665.25 0.0M
2021-02-10 1,641.11 1,641.11 1,641.11 1,641.11 0.0M
2021-02-09 1,638.92 1,638.92 1,638.92 1,638.92 0.0M
2021-02-08 1,673.78 1,673.78 1,673.78 1,673.78 0.0M
2021-02-05 1,663.44 1,663.44 1,663.44 1,663.44 0.0M
2021-02-04 1,651.23 1,651.23 1,651.23 1,651.23 0.0M
2021-02-03 1,634.29 1,634.29 1,634.29 1,634.29 0.0M
2021-02-02 1,629.63 1,629.63 1,629.63 1,629.63 0.0M
2021-02-01 1,636.79 1,636.79 1,636.79 1,636.79 0.0M
2021-01-29 1,608.10 1,608.10 1,608.10 1,608.10 0.0M
2021-01-28 1,614.52 1,614.52 1,614.52 1,614.52 0.0M
2021-01-27 1,585.64 1,585.64 1,585.64 1,585.64 0.0M
2021-01-26 1,649.72 1,649.72 1,649.72 1,649.72 0.0M
2021-01-25 1,681.87 1,681.87 1,681.87 1,681.87 0.0M
2021-01-22 1,689.94 1,689.94 1,689.94 1,689.94 0.0M
2021-01-21 1,680.90 1,680.90 1,680.90 1,680.90 0.0M
2021-01-20 1,697.99 1,697.99 1,697.99 1,697.99 0.0M
2021-01-19 1,696.58 1,696.58 1,696.58 1,696.58 0.0M
2021-01-18 1,674.63 1,674.63 1,674.63 1,674.63 0.0M
2021-01-15 1,661.31 1,661.31 1,661.31 1,661.31 0.0M
2021-01-14 1,733.92 1,733.92 1,733.92 1,733.92 0.0M
2021-01-13 1,764.55 1,764.55 1,764.55 1,764.55 0.0M
2021-01-12 1,805.42 1,805.42 1,805.42 1,805.42 0.0M
2021-01-11 1,801.80 1,801.80 1,801.80 1,801.80 0.0M
2021-01-08 1,813.07 1,813.07 1,813.07 1,813.07 0.0M
2021-01-07 1,787.55 1,787.55 1,787.55 1,787.55 0.0M
2021-01-06 1,741.32 1,741.32 1,741.32 1,741.32 0.0M
2021-01-05 1,719.65 1,719.65 1,719.65 1,719.65 0.0M
2021-01-04 1,709.07 1,709.07 1,709.07 1,709.07 0.0M