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
2025-09-26 3,229.22 3,229.22 3,229.22 3,229.22 0.0M
2025-09-25 3,265.55 3,265.55 3,265.55 3,265.55 0.0M
2025-09-24 3,351.25 3,351.25 3,351.25 3,351.25 0.0M
2025-09-23 3,368.11 3,368.11 3,368.11 3,368.11 0.0M
2025-09-22 3,350.68 3,350.68 3,350.68 3,350.68 0.0M
2025-09-19 3,357.41 3,357.41 3,357.41 3,357.41 0.0M
2025-09-18 3,319.61 3,319.61 3,319.61 3,319.61 0.0M
2025-09-17 3,270.64 3,270.64 3,270.64 3,270.64 0.0M
2025-09-16 3,338.67 3,338.67 3,338.67 3,338.67 0.0M
2025-09-15 3,365.86 3,365.86 3,365.86 3,365.86 0.0M
2025-09-12 3,312.65 3,312.65 3,312.65 3,312.65 0.0M
2025-09-11 3,283.21 3,283.21 3,283.21 3,283.21 0.0M
2025-09-10 3,314.39 3,314.39 3,314.39 3,314.39 0.0M
2025-09-09 3,303.85 3,303.85 3,303.85 3,303.85 0.0M
2025-09-08 3,332.05 3,332.05 3,332.05 3,332.05 0.0M
2025-09-05 3,263.55 3,263.55 3,263.55 3,263.55 0.0M
2025-09-04 3,200.13 3,200.13 3,200.13 3,200.13 0.0M
2025-09-03 3,211.53 3,211.53 3,211.53 3,211.53 0.0M
2025-09-02 3,234.18 3,234.18 3,234.18 3,234.18 0.0M
2025-09-01 3,235.67 3,235.67 3,235.67 3,235.67 0.0M
2025-08-29 3,217.31 3,217.31 3,217.31 3,217.31 0.0M
2025-08-28 3,314.27 3,314.27 3,314.27 3,314.27 0.0M
2025-08-27 3,194.19 3,194.19 3,194.19 3,194.19 0.0M
2025-08-26 3,212.97 3,212.97 3,212.97 3,212.97 0.0M
2025-08-25 3,181.87 3,181.87 3,181.87 3,181.87 0.0M
2025-08-22 3,236.38 3,236.38 3,236.38 3,236.38 0.0M
2025-08-21 3,229.00 3,229.00 3,229.00 3,229.00 0.0M
2025-08-20 3,127.50 3,127.50 3,127.50 3,127.50 0.0M
2025-08-19 3,162.69 3,162.69 3,162.69 3,162.69 0.0M
2025-08-18 3,148.24 3,148.24 3,148.24 3,148.24 0.0M
2025-08-15 3,153.64 3,153.64 3,153.64 3,153.64 0.0M
2025-08-14 2,923.77 2,923.77 2,923.77 2,923.77 0.0M
2025-08-13 2,882.70 2,882.70 2,882.70 2,882.70 0.0M
2025-08-12 2,920.93 2,920.93 2,920.93 2,920.93 0.0M
2025-08-11 2,931.73 2,931.73 2,931.73 2,931.73 0.0M
2025-08-08 2,976.12 2,976.12 2,976.12 2,976.12 0.0M
2025-08-07 2,990.13 2,990.13 2,990.13 2,990.13 0.0M
2025-08-06 2,888.43 2,888.43 2,888.43 2,888.43 0.0M
2025-08-05 2,917.30 2,917.30 2,917.30 2,917.30 0.0M
2025-08-04 3,060.25 3,060.25 3,060.25 3,060.25 0.0M
2025-08-01 3,046.79 3,046.79 3,046.79 3,046.79 0.0M
2025-07-31 3,113.17 3,113.17 3,113.17 3,113.17 0.0M
2025-07-30 3,130.07 3,130.07 3,130.07 3,130.07 0.0M
2025-07-29 3,108.93 3,108.93 3,108.93 3,108.93 0.0M
2025-07-28 3,170.84 3,170.84 3,170.84 3,170.84 0.0M
2025-07-25 3,177.41 3,177.41 3,177.41 3,177.41 0.0M
2025-07-24 3,154.46 3,154.46 3,154.46 3,154.46 0.0M
2025-07-23 3,112.96 3,112.96 3,112.96 3,112.96 0.0M
2025-07-22 3,049.74 3,049.74 3,049.74 3,049.74 0.0M
2025-07-21 3,062.26 3,062.26 3,062.26 3,062.26 0.0M
2025-07-18 3,090.83 3,090.83 3,090.83 3,090.83 0.0M
2025-07-17 3,061.42 3,061.42 3,061.42 3,061.42 0.0M
2025-07-16 2,950.48 2,950.48 2,950.48 2,950.48 0.0M
2025-07-15 2,970.23 2,970.23 2,970.23 2,970.23 0.0M
2025-07-14 2,935.08 2,935.08 2,935.08 2,935.08 0.0M
2025-07-11 2,889.48 2,889.48 2,889.48 2,889.48 0.0M
2025-07-10 2,862.05 2,862.05 2,862.05 2,862.05 0.0M
2025-07-09 2,861.78 2,861.78 2,861.78 2,861.78 0.0M
2025-07-08 2,821.75 2,821.75 2,821.75 2,821.75 0.0M
2025-07-07 2,766.11 2,766.11 2,766.11 2,766.11 0.0M
2025-07-04 2,756.26 2,756.26 2,756.26 2,756.26 0.0M
2025-07-03 2,791.51 2,791.51 2,791.51 2,791.51 0.0M
2025-07-02 2,787.26 2,787.26 2,787.26 2,787.26 0.0M
2025-07-01 2,724.93 2,724.93 2,724.93 2,724.93 0.0M
2025-06-30 2,801.12 2,801.12 2,801.12 2,801.12 0.0M
2025-06-27 2,826.74 2,826.74 2,826.74 2,826.74 0.0M
2025-06-26 2,756.24 2,756.24 2,756.24 2,756.24 0.0M
2025-06-25 2,702.33 2,702.33 2,702.33 2,702.33 0.0M
2025-06-24 2,706.49 2,706.49 2,706.49 2,706.49 0.0M
2025-06-23 2,631.43 2,631.43 2,631.43 2,631.43 0.0M
2025-06-20 2,709.45 2,709.45 2,709.45 2,709.45 0.0M
2025-06-19 2,709.59 2,709.59 2,709.59 2,709.59 0.0M
2025-06-18 2,708.12 2,708.12 2,708.12 2,708.12 0.0M
2025-06-17 2,842.74 2,842.74 2,842.74 2,842.74 0.0M
2025-06-16 2,929.21 2,929.21 2,929.21 2,929.21 0.0M
2025-06-13 2,889.85 2,889.85 2,889.85 2,889.85 0.0M
2025-06-12 2,933.91 2,933.91 2,933.91 2,933.91 0.0M
2025-06-11 2,956.07 2,956.07 2,956.07 2,956.07 0.0M
2025-06-10 2,944.71 2,944.71 2,944.71 2,944.71 0.0M
2025-06-06 2,947.12 2,947.12 2,947.12 2,947.12 0.0M
2025-06-04 2,870.65 2,870.65 2,870.65 2,870.65 0.0M
2025-06-03 2,854.82 2,854.82 2,854.82 2,854.82 0.0M
2025-06-02 3,019.42 3,019.42 3,019.42 3,019.42 0.0M
2025-05-28 3,052.75 3,052.75 3,052.75 3,052.75 0.0M
2025-05-27 3,056.67 3,056.67 3,056.67 3,056.67 0.0M
2025-05-26 2,978.37 2,978.37 2,978.37 2,978.37 0.0M
2025-05-23 2,895.90 2,895.90 2,895.90 2,895.90 0.0M
2025-05-22 2,849.92 2,849.92 2,849.92 2,849.92 0.0M
2025-05-21 2,842.91 2,842.91 2,842.91 2,842.91 0.0M
2025-05-20 2,836.08 2,836.08 2,836.08 2,836.08 0.0M
2025-05-19 2,793.65 2,793.65 2,793.65 2,793.65 0.0M
2025-05-16 2,824.19 2,824.19 2,824.19 2,824.19 0.0M
2025-05-15 2,816.12 2,816.12 2,816.12 2,816.12 0.0M
2025-05-14 2,837.51 2,837.51 2,837.51 2,837.51 0.0M
2025-05-13 2,846.05 2,846.05 2,846.05 2,846.05 0.0M
2025-05-12 2,808.17 2,808.17 2,808.17 2,808.17 0.0M
2025-05-09 2,780.50 2,780.50 2,780.50 2,780.50 0.0M
2025-05-08 2,974.20 2,974.20 2,974.20 2,974.20 0.0M
2025-05-07 2,925.82 2,925.82 2,925.82 2,925.82 0.0M
2025-05-06 2,949.87 2,949.87 2,949.87 2,949.87 0.0M
2025-05-05 2,963.03 2,963.03 2,963.03 2,963.03 0.0M
2025-05-02 2,959.93 2,959.93 2,959.93 2,959.93 0.0M
2025-05-01 2,927.86 2,927.86 2,927.86 2,927.86 0.0M
2025-04-30 2,882.22 2,882.22 2,882.22 2,882.22 0.0M
2025-04-29 2,830.27 2,830.27 2,830.27 2,830.27 0.0M
2025-04-28 2,838.16 2,838.16 2,838.16 2,838.16 0.0M
2025-04-25 2,831.88 2,831.88 2,831.88 2,831.88 0.0M
2025-04-24 2,783.26 2,783.26 2,783.26 2,783.26 0.0M
2025-04-23 2,798.21 2,798.21 2,798.21 2,798.21 0.0M
2025-04-22 2,713.43 2,713.43 2,713.43 2,713.43 0.0M
2025-04-16 2,733.86 2,733.86 2,733.86 2,733.86 0.0M
2025-04-15 2,736.61 2,736.61 2,736.61 2,736.61 0.0M
2025-04-14 2,628.55 2,628.55 2,628.55 2,628.55 0.0M
2025-04-11 2,555.42 2,555.42 2,555.42 2,555.42 0.0M
2025-04-10 2,521.04 2,521.04 2,521.04 2,521.04 0.0M
2025-04-09 2,395.86 2,395.86 2,395.86 2,395.86 0.0M
2025-04-08 2,494.50 2,494.50 2,494.50 2,494.50 0.0M
2025-04-07 2,387.09 2,387.09 2,387.09 2,387.09 0.0M
2025-04-04 2,377.90 2,377.90 2,377.90 2,377.90 0.0M
2025-04-03 2,532.11 2,532.11 2,532.11 2,532.11 0.0M
2025-04-02 2,566.46 2,566.46 2,566.46 2,566.46 0.0M
2025-04-01 2,578.28 2,578.28 2,578.28 2,578.28 0.0M
2025-03-31 2,542.33 2,542.33 2,542.33 2,542.33 0.0M
2025-03-28 2,662.33 2,662.33 2,662.33 2,662.33 0.0M
2025-03-27 2,652.65 2,652.65 2,652.65 2,652.65 0.0M
2025-03-26 2,730.96 2,730.96 2,730.96 2,730.96 0.0M
2025-03-25 2,716.72 2,716.72 2,716.72 2,716.72 0.0M
2025-03-24 2,719.73 2,719.73 2,719.73 2,719.73 0.0M
2025-03-21 2,763.70 2,763.70 2,763.70 2,763.70 0.0M
2025-03-20 2,839.88 2,839.88 2,839.88 2,839.88 0.0M
2025-03-19 2,909.29 2,909.29 2,909.29 2,909.29 0.0M
2025-03-18 2,830.79 2,830.79 2,830.79 2,830.79 0.0M
2025-03-17 2,811.61 2,811.61 2,811.61 2,811.61 0.0M
2025-03-14 2,824.14 2,824.14 2,824.14 2,824.14 0.0M
2025-03-13 2,682.12 2,682.12 2,682.12 2,682.12 0.0M
2025-03-12 2,679.63 2,679.63 2,679.63 2,679.63 0.0M
2025-03-11 2,655.58 2,655.58 2,655.58 2,655.58 0.0M
2025-03-10 2,666.53 2,666.53 2,666.53 2,666.53 0.0M
2025-03-07 2,763.15 2,763.15 2,763.15 2,763.15 0.0M
2025-03-06 2,731.35 2,731.35 2,731.35 2,731.35 0.0M
2025-03-05 2,691.63 2,691.63 2,691.63 2,691.63 0.0M
2025-03-04 2,512.27 2,512.27 2,512.27 2,512.27 0.0M
2025-03-03 2,627.33 2,627.33 2,627.33 2,627.33 0.0M
2025-02-28 2,682.76 2,682.76 2,682.76 2,682.76 0.0M
2025-02-27 2,691.92 2,691.92 2,691.92 2,691.92 0.0M
2025-02-26 2,860.32 2,860.32 2,860.32 2,860.32 0.0M
2025-02-25 2,796.58 2,796.58 2,796.58 2,796.58 0.0M
2025-02-24 2,780.11 2,780.11 2,780.11 2,780.11 0.0M
2025-02-21 2,768.16 2,768.16 2,768.16 2,768.16 0.0M
2025-02-20 2,792.45 2,792.45 2,792.45 2,792.45 0.0M
2025-02-19 2,738.23 2,738.23 2,738.23 2,738.23 0.0M
2025-02-18 2,658.10 2,658.10 2,658.10 2,658.10 0.0M
2025-02-17 2,646.70 2,646.70 2,646.70 2,646.70 0.0M
2025-02-14 2,584.29 2,584.29 2,584.29 2,584.29 0.0M
2025-02-13 2,578.06 2,578.06 2,578.06 2,578.06 0.0M
2025-02-12 2,578.00 2,578.00 2,578.00 2,578.00 0.0M
2025-02-11 2,588.20 2,588.20 2,588.20 2,588.20 0.0M
2025-02-10 2,549.41 2,549.41 2,549.41 2,549.41 0.0M
2025-02-07 2,531.93 2,531.93 2,531.93 2,531.93 0.0M
2025-02-06 2,486.25 2,486.25 2,486.25 2,486.25 0.0M
2025-02-05 2,542.07 2,542.07 2,542.07 2,542.07 0.0M
2025-02-04 2,598.35 2,598.35 2,598.35 2,598.35 0.0M
2025-02-03 2,607.09 2,607.09 2,607.09 2,607.09 0.0M
2025-01-31 2,666.20 2,666.20 2,666.20 2,666.20 0.0M
2025-01-30 2,666.87 2,666.87 2,666.87 2,666.87 0.0M
2025-01-29 2,659.12 2,659.12 2,659.12 2,659.12 0.0M
2025-01-28 2,679.81 2,679.81 2,679.81 2,679.81 0.0M
2025-01-27 2,720.00 2,720.00 2,720.00 2,720.00 0.0M
2025-01-24 2,782.28 2,782.28 2,782.28 2,782.28 0.0M
2025-01-23 2,804.83 2,804.83 2,804.83 2,804.83 0.0M
2025-01-22 2,858.79 2,858.79 2,858.79 2,858.79 0.0M
2025-01-21 2,826.75 2,826.75 2,826.75 2,826.75 0.0M
2025-01-20 2,830.11 2,830.11 2,830.11 2,830.11 0.0M
2025-01-17 2,808.38 2,808.38 2,808.38 2,808.38 0.0M
2025-01-16 2,762.47 2,762.47 2,762.47 2,762.47 0.0M
2025-01-15 2,791.57 2,791.57 2,791.57 2,791.57 0.0M
2025-01-14 2,713.82 2,713.82 2,713.82 2,713.82 0.0M
2025-01-13 2,716.78 2,716.78 2,716.78 2,716.78 0.0M
2025-01-10 2,708.79 2,708.79 2,708.79 2,708.79 0.0M
2025-01-09 2,749.98 2,749.98 2,749.98 2,749.98 0.0M
2025-01-08 2,753.05 2,753.05 2,753.05 2,753.05 0.0M
2025-01-07 2,824.55 2,824.55 2,824.55 2,824.55 0.0M
2025-01-06 2,894.20 2,894.20 2,894.20 2,894.20 0.0M
2025-01-03 2,867.67 2,867.67 2,867.67 2,867.67 0.0M
2025-01-02 2,857.92 2,857.92 2,857.92 2,857.92 0.0M