FTSE Denmark 20 (FTNDKX)

FTNDKX
🏛️ デンマーク →
1,319.72
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 1,543.61 1,549.75 1,542.42 1,544.92 0.0M
2023-12-28 1,535.64 1,547.71 1,535.64 1,543.61 0.0M
2023-12-27 1,529.72 1,543.00 1,528.02 1,535.64 0.0M
2023-12-22 1,525.20 1,532.07 1,520.73 1,529.72 0.0M
2023-12-21 1,518.98 1,526.95 1,512.02 1,525.20 0.0M
2023-12-20 1,506.23 1,519.57 1,504.07 1,518.98 0.0M
2023-12-19 1,497.80 1,510.39 1,497.39 1,506.23 0.0M
2023-12-18 1,494.51 1,506.44 1,494.51 1,497.80 0.0M
2023-12-15 1,492.20 1,497.91 1,489.37 1,494.51 0.0M
2023-12-14 1,469.93 1,510.17 1,469.93 1,492.20 0.0M
2023-12-13 1,454.72 1,472.02 1,454.72 1,469.93 0.0M
2023-12-12 1,473.92 1,473.92 1,450.74 1,454.72 0.0M
2023-12-11 1,479.72 1,486.08 1,470.35 1,473.92 0.0M
2023-12-08 1,474.84 1,482.35 1,470.02 1,479.72 0.0M
2023-12-07 1,486.37 1,486.37 1,471.08 1,474.84 0.0M
2023-12-06 1,484.86 1,490.59 1,478.90 1,486.37 0.0M
2023-12-05 1,483.15 1,484.86 1,475.00 1,484.86 0.0M
2023-12-04 1,480.70 1,493.24 1,479.77 1,483.15 0.0M
2023-12-01 1,477.18 1,481.04 1,469.94 1,480.70 0.0M
2023-11-30 1,462.22 1,477.24 1,457.41 1,477.18 0.0M
2023-11-29 1,444.02 1,463.13 1,444.02 1,462.22 0.0M
2023-11-28 1,468.87 1,468.87 1,442.49 1,444.02 0.0M
2023-11-27 1,470.73 1,476.61 1,465.78 1,468.87 0.0M
2023-11-24 1,467.74 1,472.61 1,463.93 1,470.73 0.0M
2023-11-23 1,462.59 1,470.14 1,460.25 1,467.74 0.0M
2023-11-22 1,460.44 1,465.54 1,454.14 1,462.59 0.0M
2023-11-21 1,474.42 1,474.42 1,456.12 1,460.44 0.0M
2023-11-20 1,465.11 1,474.42 1,459.19 1,474.42 0.0M
2023-11-17 1,441.02 1,465.72 1,441.02 1,465.11 0.0M
2023-11-16 1,448.60 1,448.60 1,439.78 1,441.02 0.0M
2023-11-15 1,447.12 1,460.24 1,442.18 1,448.60 0.0M
2023-11-14 1,431.56 1,450.92 1,427.14 1,447.12 0.0M
2023-11-13 1,417.69 1,441.89 1,417.69 1,431.56 0.0M
2023-11-10 1,431.46 1,434.85 1,417.69 1,417.69 0.0M
2023-11-09 1,436.05 1,437.49 1,424.35 1,431.46 0.0M
2023-11-08 1,411.67 1,443.25 1,411.67 1,436.05 0.0M
2023-11-07 1,416.08 1,416.08 1,404.94 1,411.67 0.0M
2023-11-06 1,411.06 1,418.60 1,409.47 1,416.08 0.0M
2023-11-03 1,430.81 1,430.81 1,410.19 1,411.06 0.0M
2023-11-02 1,397.56 1,432.66 1,397.56 1,430.81 0.0M
2023-11-01 1,399.41 1,404.80 1,384.43 1,397.56 0.0M
2023-10-31 1,386.19 1,404.84 1,386.19 1,399.41 0.0M
2023-10-30 1,375.95 1,389.56 1,375.95 1,386.19 0.0M
2023-10-27 1,375.94 1,387.89 1,370.91 1,375.95 0.0M
2023-10-26 1,372.56 1,377.77 1,356.11 1,375.94 0.0M
2023-10-25 1,389.21 1,395.88 1,363.28 1,372.56 0.0M
2023-10-24 1,385.05 1,397.23 1,374.13 1,389.21 0.0M
2023-10-23 1,388.91 1,392.90 1,372.90 1,385.05 0.0M
2023-10-20 1,391.79 1,397.75 1,375.79 1,388.91 0.0M
2023-10-19 1,422.04 1,422.04 1,389.00 1,391.79 0.0M
2023-10-18 1,444.48 1,444.48 1,420.64 1,422.04 0.0M
2023-10-17 1,447.68 1,457.42 1,437.89 1,444.48 0.0M
2023-10-16 1,462.45 1,466.53 1,447.68 1,447.68 0.0M
2023-10-13 1,472.03 1,475.98 1,442.67 1,462.45 0.0M
2023-10-12 1,467.68 1,484.15 1,467.68 1,472.03 0.0M
2023-10-11 1,460.18 1,476.62 1,460.18 1,467.68 0.0M
2023-10-10 1,432.27 1,460.72 1,432.27 1,460.18 0.0M
2023-10-09 1,438.71 1,445.43 1,432.23 1,432.27 0.0M
2023-10-06 1,426.42 1,443.54 1,426.42 1,438.71 0.0M
2023-10-05 1,407.72 1,431.83 1,407.72 1,426.42 0.0M
2023-10-04 1,406.89 1,421.07 1,391.95 1,407.72 0.0M
2023-10-03 1,422.82 1,428.30 1,405.78 1,406.89 0.0M
2023-10-02 1,452.87 1,458.11 1,420.16 1,422.82 0.0M
2023-09-29 1,446.98 1,466.80 1,446.98 1,452.87 0.0M
2023-09-28 1,443.25 1,451.13 1,438.58 1,446.98 0.0M
2023-09-27 1,447.80 1,455.78 1,442.53 1,443.25 0.0M
2023-09-26 1,450.57 1,457.72 1,444.70 1,447.80 0.0M
2023-09-25 1,463.08 1,466.65 1,446.55 1,450.57 0.0M
2023-09-22 1,469.50 1,469.50 1,458.48 1,463.08 0.0M
2023-09-21 1,491.76 1,493.22 1,469.03 1,469.50 0.0M
2023-09-20 1,467.98 1,496.79 1,467.98 1,491.76 0.0M
2023-09-19 1,476.01 1,476.62 1,466.80 1,467.98 0.0M
2023-09-18 1,489.67 1,489.67 1,473.65 1,476.01 0.0M
2023-09-15 1,503.02 1,508.91 1,489.56 1,489.67 0.0M
2023-09-14 1,471.55 1,503.02 1,471.55 1,503.02 0.0M
2023-09-13 1,474.72 1,474.72 1,456.16 1,471.55 0.0M
2023-09-12 1,484.20 1,490.29 1,472.84 1,474.72 0.0M
2023-09-11 1,480.76 1,494.69 1,477.74 1,484.20 0.0M
2023-09-08 1,477.19 1,489.74 1,472.43 1,480.76 0.0M
2023-09-07 1,478.61 1,479.29 1,470.10 1,477.19 0.0M
2023-09-06 1,483.40 1,483.40 1,461.01 1,478.61 0.0M
2023-09-05 1,490.70 1,490.77 1,483.35 1,483.40 0.0M
2023-09-04 1,488.09 1,504.63 1,488.09 1,490.70 0.0M
2023-09-01 1,472.87 1,489.20 1,472.87 1,488.09 0.0M
2023-08-31 1,485.28 1,489.98 1,472.52 1,472.87 0.0M
2023-08-30 1,513.40 1,513.40 1,484.63 1,485.28 0.0M
2023-08-29 1,505.68 1,516.50 1,505.68 1,513.40 0.0M
2023-08-28 1,488.03 1,508.30 1,488.03 1,505.68 0.0M
2023-08-25 1,493.52 1,495.24 1,484.55 1,488.03 0.0M
2023-08-24 1,492.55 1,506.12 1,490.69 1,493.52 0.0M
2023-08-23 1,480.80 1,493.96 1,480.80 1,492.55 0.0M
2023-08-22 1,473.82 1,487.89 1,473.82 1,480.80 0.0M
2023-08-21 1,469.90 1,487.20 1,469.90 1,473.82 0.0M
2023-08-18 1,483.21 1,483.21 1,464.43 1,469.90 0.0M
2023-08-17 1,493.46 1,493.46 1,480.72 1,483.21 0.0M
2023-08-16 1,484.65 1,496.34 1,482.95 1,493.46 0.0M
2023-08-15 1,492.62 1,497.07 1,482.66 1,484.65 0.0M
2023-08-14 1,495.41 1,496.32 1,486.97 1,492.62 0.0M
2023-08-11 1,512.54 1,512.54 1,490.79 1,495.41 0.0M
2023-08-10 1,516.96 1,518.91 1,496.21 1,512.54 0.0M
2023-08-09 1,520.37 1,532.09 1,514.04 1,516.96 0.0M
2023-08-08 1,464.93 1,524.30 1,456.11 1,520.37 0.0M
2023-08-07 1,454.16 1,465.03 1,452.62 1,464.93 0.0M
2023-08-04 1,462.29 1,462.89 1,450.65 1,454.16 0.0M
2023-08-03 1,468.30 1,468.30 1,458.77 1,462.29 0.0M
2023-08-02 1,488.72 1,488.72 1,461.37 1,468.30 0.0M
2023-08-01 1,494.44 1,494.44 1,484.46 1,488.72 0.0M
2023-07-31 1,478.38 1,496.61 1,478.38 1,494.44 0.0M
2023-07-28 1,496.45 1,496.45 1,473.82 1,478.38 0.0M
2023-07-27 1,486.55 1,503.92 1,486.55 1,496.45 0.0M
2023-07-26 1,505.69 1,505.70 1,482.38 1,486.55 0.0M
2023-07-25 1,508.23 1,509.01 1,489.75 1,505.69 0.0M
2023-07-24 1,515.91 1,519.32 1,506.88 1,508.23 0.0M
2023-07-21 1,511.67 1,516.35 1,506.89 1,515.91 0.0M
2023-07-20 1,499.30 1,512.78 1,495.36 1,511.67 0.0M
2023-07-19 1,497.92 1,509.59 1,497.63 1,499.30 0.0M
2023-07-18 1,489.77 1,498.10 1,486.93 1,497.92 0.0M
2023-07-17 1,486.96 1,493.09 1,477.64 1,489.77 0.0M
2023-07-14 1,484.57 1,493.52 1,478.14 1,486.96 0.0M
2023-07-13 1,472.46 1,493.48 1,472.46 1,484.57 0.0M
2023-07-12 1,461.70 1,474.48 1,446.91 1,472.46 0.0M
2023-07-11 1,462.57 1,472.25 1,458.06 1,461.70 0.0M
2023-07-10 1,469.32 1,469.71 1,456.68 1,462.57 0.0M
2023-07-07 1,471.12 1,475.23 1,458.41 1,469.32 0.0M
2023-07-06 1,493.56 1,494.95 1,470.71 1,471.12 0.0M
2023-07-05 1,500.94 1,500.94 1,491.08 1,493.56 0.0M
2023-07-04 1,493.92 1,504.56 1,492.19 1,500.94 0.0M
2023-07-03 1,496.96 1,502.61 1,490.87 1,493.92 0.0M
2023-06-30 1,475.59 1,503.18 1,475.59 1,496.96 0.0M
2023-06-29 1,472.73 1,478.50 1,470.03 1,475.59 0.0M
2023-06-28 1,456.10 1,476.81 1,456.10 1,472.73 0.0M
2023-06-27 1,466.87 1,467.03 1,450.03 1,456.10 0.0M
2023-06-26 1,472.69 1,477.16 1,465.02 1,466.87 0.0M
2023-06-23 1,482.52 1,482.52 1,460.43 1,472.69 0.0M
2023-06-22 1,487.05 1,487.05 1,464.78 1,482.52 0.0M
2023-06-21 1,496.34 1,497.48 1,483.76 1,487.05 0.0M
2023-06-20 1,495.77 1,498.19 1,484.96 1,496.34 0.0M
2023-06-19 1,515.26 1,515.26 1,495.22 1,495.77 0.0M
2023-06-16 1,507.58 1,520.09 1,503.91 1,515.26 0.0M
2023-06-15 1,509.33 1,513.00 1,500.69 1,507.58 0.0M
2023-06-14 1,502.29 1,511.96 1,501.84 1,509.33 0.0M
2023-06-13 1,498.98 1,510.25 1,496.82 1,502.29 0.0M
2023-06-12 1,501.97 1,513.71 1,498.98 1,498.98 0.0M
2023-06-09 1,511.18 1,514.65 1,499.63 1,501.97 0.0M
2023-06-08 1,507.44 1,520.74 1,505.98 1,511.18 0.0M
2023-06-07 1,521.41 1,521.41 1,507.44 1,507.44 0.0M
2023-06-06 1,500.11 1,521.50 1,500.11 1,521.41 0.0M
2023-06-02 1,494.35 1,500.11 1,488.42 1,500.11 0.0M
2023-06-01 1,491.58 1,505.43 1,487.16 1,494.35 0.0M
2023-05-31 1,505.13 1,505.13 1,487.99 1,491.58 0.0M
2023-05-30 1,515.69 1,522.57 1,505.13 1,505.13 0.0M
2023-05-26 1,506.86 1,519.67 1,506.86 1,515.69 0.0M
2023-05-25 1,507.22 1,516.37 1,504.77 1,506.86 0.0M
2023-05-24 1,534.47 1,534.47 1,501.51 1,507.22 0.0M
2023-05-23 1,561.62 1,561.62 1,534.47 1,534.47 0.0M
2023-05-22 1,537.31 1,562.16 1,537.31 1,561.62 0.0M
2023-05-17 1,542.76 1,546.03 1,536.60 1,537.31 0.0M
2023-05-16 1,554.29 1,556.52 1,540.71 1,542.76 0.0M
2023-05-15 1,550.58 1,561.22 1,550.58 1,554.29 0.0M
2023-05-12 1,531.38 1,552.89 1,529.06 1,550.58 0.0M
2023-05-11 1,521.13 1,540.41 1,516.80 1,531.38 0.0M
2023-05-10 1,514.09 1,523.47 1,508.55 1,521.13 0.0M
2023-05-09 1,525.50 1,525.50 1,501.78 1,514.09 0.0M
2023-05-08 1,496.15 1,527.56 1,496.15 1,525.50 0.0M
2023-05-04 1,508.32 1,508.32 1,476.80 1,496.15 0.0M
2023-05-03 1,512.35 1,523.49 1,504.48 1,508.32 0.0M
2023-05-02 1,526.66 1,527.57 1,510.96 1,512.35 0.0M
2023-05-01 1,512.80 1,526.66 1,512.80 1,526.66 0.0M
2023-04-28 1,506.59 1,520.13 1,506.59 1,512.80 0.0M
2023-04-27 1,496.52 1,517.03 1,496.52 1,506.59 0.0M
2023-04-26 1,526.89 1,526.89 1,490.05 1,496.52 0.0M
2023-04-25 1,537.89 1,538.61 1,524.65 1,526.89 0.0M
2023-04-24 1,535.97 1,541.54 1,534.54 1,537.89 0.0M
2023-04-21 1,519.11 1,535.97 1,515.69 1,535.97 0.0M
2023-04-20 1,522.22 1,522.49 1,513.74 1,519.11 0.0M
2023-04-19 1,541.06 1,541.92 1,513.29 1,522.22 0.0M
2023-04-18 1,535.82 1,554.38 1,535.82 1,541.06 0.0M
2023-04-17 1,521.06 1,538.54 1,521.06 1,535.82 0.0M
2023-04-14 1,495.60 1,522.36 1,495.60 1,521.06 0.0M
2023-04-13 1,478.28 1,503.39 1,478.28 1,495.60 0.0M
2023-04-12 1,473.44 1,482.03 1,466.85 1,478.28 0.0M
2023-04-11 1,464.54 1,479.84 1,464.33 1,473.44 0.0M
2023-04-05 1,469.34 1,469.34 1,458.91 1,464.54 0.0M
2023-04-04 1,470.98 1,482.37 1,469.24 1,469.34 0.0M
2023-04-03 1,485.56 1,488.41 1,469.12 1,470.98 0.0M
2023-03-31 1,484.30 1,490.28 1,475.76 1,485.56 0.0M
2023-03-30 1,461.80 1,484.70 1,461.80 1,484.30 0.0M
2023-03-29 1,445.33 1,461.80 1,442.80 1,461.80 0.0M
2023-03-28 1,455.61 1,463.67 1,442.16 1,445.33 0.0M
2023-03-27 1,440.17 1,458.61 1,440.17 1,455.61 0.0M
2023-03-24 1,450.20 1,450.20 1,425.03 1,440.17 0.0M
2023-03-23 1,447.69 1,451.45 1,436.69 1,450.20 0.0M
2023-03-22 1,440.33 1,451.52 1,434.12 1,447.69 0.0M
2023-03-21 1,422.77 1,446.43 1,422.77 1,440.33 0.0M
2023-03-20 1,407.01 1,427.38 1,381.56 1,422.77 0.0M
2023-03-17 1,419.23 1,437.45 1,400.32 1,407.01 0.0M
2023-03-16 1,415.30 1,428.17 1,396.06 1,419.23 0.0M
2023-03-15 1,439.36 1,450.95 1,411.68 1,415.30 0.0M
2023-03-14 1,416.92 1,447.14 1,409.42 1,439.36 0.0M
2023-03-13 1,441.06 1,443.15 1,402.54 1,416.92 0.0M
2023-03-10 1,471.43 1,471.43 1,438.07 1,441.06 0.0M
2023-03-09 1,453.13 1,473.55 1,453.13 1,471.43 0.0M
2023-03-08 1,466.61 1,466.61 1,445.54 1,453.13 0.0M
2023-03-07 1,473.67 1,482.20 1,465.89 1,466.61 0.0M
2023-03-06 1,473.03 1,481.30 1,472.22 1,473.67 0.0M
2023-03-03 1,465.17 1,474.70 1,462.52 1,473.03 0.0M
2023-03-02 1,464.99 1,466.47 1,452.63 1,465.17 0.0M
2023-03-01 1,458.87 1,472.13 1,457.53 1,464.99 0.0M
2023-02-28 1,464.12 1,464.25 1,453.97 1,458.87 0.0M
2023-02-27 1,452.34 1,466.73 1,451.68 1,464.12 0.0M
2023-02-24 1,460.11 1,465.80 1,449.08 1,452.34 0.0M
2023-02-23 1,456.67 1,465.92 1,450.89 1,460.11 0.0M
2023-02-22 1,468.64 1,468.64 1,447.14 1,456.67 0.0M
2023-02-21 1,464.82 1,470.36 1,455.92 1,468.64 0.0M
2023-02-20 1,461.22 1,469.53 1,458.90 1,464.82 0.0M
2023-02-17 1,459.18 1,466.20 1,447.17 1,461.22 0.0M
2023-02-16 1,459.84 1,466.36 1,451.73 1,459.18 0.0M
2023-02-15 1,455.38 1,461.85 1,448.07 1,459.84 0.0M
2023-02-14 1,455.30 1,466.26 1,450.64 1,455.38 0.0M
2023-02-13 1,442.78 1,456.26 1,441.38 1,455.30 0.0M
2023-02-10 1,460.91 1,460.91 1,431.89 1,442.78 0.0M
2023-02-09 1,452.58 1,462.04 1,446.31 1,460.91 0.0M
2023-02-08 1,436.72 1,471.08 1,433.70 1,452.58 0.0M
2023-02-07 1,437.00 1,445.66 1,434.48 1,436.72 0.0M
2023-02-06 1,441.66 1,441.66 1,425.62 1,437.00 0.0M
2023-02-03 1,421.58 1,441.66 1,412.44 1,441.66 0.0M
2023-02-02 1,407.30 1,422.37 1,406.03 1,421.58 0.0M
2023-02-01 1,393.79 1,416.76 1,393.79 1,407.30 0.0M
2023-01-31 1,399.13 1,400.00 1,381.52 1,393.79 0.0M
2023-01-30 1,388.26 1,399.65 1,379.34 1,399.13 0.0M
2023-01-27 1,388.80 1,392.11 1,377.18 1,388.26 0.0M
2023-01-26 1,381.74 1,398.74 1,381.74 1,388.80 0.0M
2023-01-25 1,408.46 1,408.46 1,376.31 1,381.74 0.0M
2023-01-24 1,414.62 1,421.72 1,407.03 1,408.46 0.0M
2023-01-23 1,410.50 1,419.56 1,408.66 1,414.62 0.0M
2023-01-20 1,406.83 1,412.44 1,404.08 1,410.50 0.0M
2023-01-19 1,429.72 1,429.72 1,406.83 1,406.83 0.0M
2023-01-18 1,429.43 1,433.40 1,425.98 1,429.72 0.0M
2023-01-17 1,430.02 1,432.40 1,423.64 1,429.43 0.0M
2023-01-16 1,405.80 1,430.02 1,405.80 1,430.02 0.0M
2023-01-13 1,402.60 1,412.96 1,400.00 1,405.80 0.0M
2023-01-12 1,400.27 1,407.04 1,388.41 1,402.60 0.0M
2023-01-11 1,401.55 1,412.25 1,396.80 1,400.27 0.0M
2023-01-10 1,424.74 1,424.74 1,397.21 1,401.55 0.0M
2023-01-09 1,413.33 1,428.86 1,413.33 1,424.74 0.0M
2023-01-06 1,407.06 1,413.56 1,398.71 1,413.33 0.0M
2023-01-05 1,414.64 1,419.44 1,401.57 1,407.06 0.0M
2023-01-04 1,426.90 1,438.75 1,414.64 1,414.64 0.0M
2023-01-03 1,414.27 1,428.89 1,414.27 1,426.90 0.0M
2023-01-02 1,391.87 1,417.65 1,391.87 1,414.27 0.0M