OMX Copenhagen Benchmark Cap PI (OMXCBCAPPI)

OMXCBCAPPI
🏛️ デンマーク →
1,312.36
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
2025-09-29 1,305.43 1,312.36 1,301.49 1,312.36 0.0M
2025-09-26 1,308.16 1,313.91 1,304.66 1,306.01 0.0M
2025-09-25 1,325.18 1,326.81 1,312.43 1,312.79 0.0M
2025-09-24 1,331.02 1,333.29 1,326.53 1,329.96 0.0M
2025-09-23 1,330.55 1,338.46 1,330.24 1,333.27 0.0M
2025-09-22 1,331.04 1,331.04 1,318.37 1,320.63 0.0M
2025-09-19 1,344.70 1,344.70 1,331.52 1,332.93 0.0M
2025-09-18 1,336.78 1,345.15 1,335.02 1,341.64 0.0M
2025-09-17 1,333.06 1,339.06 1,329.87 1,331.10 0.0M
2025-09-16 1,334.36 1,337.41 1,328.43 1,328.43 0.0M
2025-09-15 1,330.04 1,342.27 1,328.76 1,335.73 0.0M
2025-09-12 1,329.21 1,333.59 1,324.50 1,327.60 0.0M
2025-09-11 1,326.64 1,329.73 1,322.61 1,324.08 0.0M
2025-09-10 1,325.28 1,333.19 1,323.83 1,328.53 0.0M
2025-09-09 1,328.18 1,332.38 1,319.86 1,321.00 0.0M
2025-09-08 1,334.92 1,334.92 1,324.71 1,325.71 0.0M
2025-09-05 1,331.22 1,336.98 1,328.46 1,330.15 0.0M
2025-09-04 1,325.12 1,328.79 1,322.57 1,327.99 0.0M
2025-09-03 1,324.29 1,324.78 1,311.84 1,320.23 0.0M
2025-09-02 1,339.09 1,342.13 1,319.48 1,319.48 0.0M
2025-09-01 1,333.61 1,342.75 1,333.61 1,335.67 0.0M
2025-08-29 1,337.43 1,338.75 1,326.12 1,326.12 0.0M
2025-08-28 1,338.98 1,344.22 1,337.00 1,340.57 0.0M
2025-08-27 1,340.41 1,342.38 1,332.11 1,333.13 0.0M
2025-08-26 1,336.70 1,339.30 1,331.10 1,335.98 0.0M
2025-08-25 1,356.13 1,356.13 1,343.89 1,344.45 0.0M
2025-08-22 1,351.93 1,363.99 1,349.78 1,361.88 0.0M
2025-08-21 1,342.41 1,351.31 1,341.97 1,351.31 0.0M
2025-08-20 1,352.30 1,362.32 1,348.52 1,349.38 0.0M
2025-08-19 1,337.34 1,357.50 1,336.21 1,354.81 0.0M
2025-08-18 1,330.44 1,339.73 1,329.02 1,339.17 0.0M
2025-08-15 1,331.45 1,334.57 1,323.06 1,324.61 0.0M
2025-08-14 1,332.77 1,332.77 1,320.75 1,326.48 0.0M
2025-08-13 1,332.96 1,336.90 1,325.71 1,329.43 0.0M
2025-08-12 1,325.10 1,329.83 1,318.30 1,329.37 0.0M
2025-08-11 1,346.23 1,346.69 1,315.54 1,318.31 0.0M
2025-08-08 1,347.16 1,350.39 1,338.51 1,339.08 0.0M
2025-08-07 1,319.64 1,345.50 1,315.06 1,339.13 0.0M
2025-08-06 1,330.38 1,332.30 1,310.91 1,310.91 0.0M
2025-08-05 1,332.37 1,332.37 1,322.72 1,323.55 0.0M
2025-08-04 1,322.08 1,325.72 1,318.11 1,323.82 0.0M
2025-08-01 1,318.89 1,318.89 1,305.40 1,312.13 0.0M
2025-07-31 1,347.88 1,352.02 1,335.63 1,335.63 0.0M
2025-07-30 1,366.76 1,366.76 1,351.93 1,351.93 0.0M
2025-07-29 1,404.79 1,408.15 1,360.57 1,367.90 0.0M
2025-07-28 1,426.50 1,428.79 1,402.98 1,405.01 0.0M
2025-07-25 1,407.83 1,415.39 1,403.88 1,410.64 0.0M
2025-07-24 1,402.22 1,414.40 1,402.22 1,409.12 0.0M
2025-07-23 1,379.57 1,396.30 1,379.57 1,394.93 0.0M
2025-07-22 1,366.38 1,369.64 1,355.13 1,368.26 0.0M
2025-07-21 1,372.25 1,374.97 1,364.48 1,364.48 0.0M
2025-07-18 1,373.52 1,381.83 1,371.01 1,373.51 0.0M
2025-07-17 1,364.79 1,369.60 1,363.20 1,365.07 0.0M
2025-07-16 1,360.87 1,367.93 1,358.92 1,363.38 0.0M
2025-07-15 1,366.53 1,373.00 1,361.33 1,361.33 0.0M
2025-07-14 1,358.78 1,361.99 1,356.02 1,361.99 0.0M
2025-07-11 1,385.47 1,386.43 1,367.96 1,367.96 0.0M
2025-07-10 1,377.86 1,386.30 1,377.86 1,386.30 0.0M
2025-07-09 1,370.53 1,376.00 1,367.91 1,373.52 0.0M
2025-07-08 1,357.66 1,369.17 1,356.78 1,368.26 0.0M
2025-07-07 1,357.96 1,365.43 1,357.12 1,360.55 0.0M
2025-07-04 1,354.99 1,362.70 1,348.13 1,362.10 0.0M
2025-07-03 1,361.33 1,365.64 1,359.62 1,360.94 0.0M
2025-07-02 1,357.96 1,363.40 1,350.77 1,355.02 0.0M
2025-07-01 1,351.44 1,351.44 1,334.00 1,345.99 0.0M
2025-06-30 1,362.51 1,362.51 1,344.23 1,347.60 0.0M
2025-06-27 1,353.04 1,366.86 1,353.04 1,359.44 0.0M
2025-06-26 1,352.62 1,357.99 1,345.24 1,348.19 0.0M
2025-06-25 1,366.63 1,370.99 1,350.58 1,350.58 0.0M
2025-06-24 1,365.54 1,371.24 1,361.37 1,364.95 0.0M
2025-06-23 1,358.19 1,363.54 1,345.85 1,350.88 0.0M
2025-06-20 1,380.54 1,381.10 1,367.82 1,367.82 0.0M
2025-06-19 1,372.87 1,379.20 1,367.48 1,376.62 0.0M
2025-06-18 1,388.64 1,391.36 1,375.69 1,379.93 0.0M
2025-06-17 1,409.16 1,412.85 1,391.86 1,392.27 0.0M
2025-06-16 1,424.04 1,430.29 1,416.22 1,420.43 0.0M
2025-06-13 1,423.76 1,434.71 1,418.21 1,419.89 0.0M
2025-06-12 1,434.19 1,436.25 1,423.06 1,433.54 0.0M
2025-06-11 1,434.73 1,440.27 1,432.46 1,437.10 0.0M
2025-06-10 1,422.31 1,435.62 1,419.89 1,435.30 0.0M
2025-06-06 1,402.73 1,419.11 1,402.73 1,416.32 0.0M
2025-06-04 1,388.34 1,400.55 1,385.86 1,399.85 0.0M
2025-06-03 1,393.84 1,393.84 1,373.48 1,377.56 0.0M
2025-06-02 1,379.88 1,395.66 1,379.88 1,391.50 0.0M
2025-05-28 1,395.25 1,396.86 1,381.75 1,381.93 0.0M
2025-05-27 1,392.40 1,401.29 1,391.35 1,395.03 0.0M
2025-05-26 1,388.49 1,396.09 1,386.79 1,391.11 0.0M
2025-05-23 1,384.50 1,395.52 1,348.61 1,373.86 0.0M
2025-05-22 1,385.35 1,389.08 1,375.81 1,381.52 0.0M
2025-05-21 1,390.44 1,398.00 1,384.58 1,397.61 0.0M
2025-05-20 1,384.90 1,400.50 1,383.14 1,395.17 0.0M
2025-05-19 1,370.72 1,377.04 1,360.63 1,377.04 0.0M
2025-05-16 1,371.79 1,379.98 1,366.20 1,370.34 0.0M
2025-05-15 1,347.28 1,362.74 1,347.28 1,362.55 0.0M
2025-05-14 1,352.85 1,361.71 1,348.82 1,353.75 0.0M
2025-05-13 1,352.67 1,366.90 1,346.43 1,346.43 0.0M
2025-05-12 1,328.46 1,347.95 1,328.46 1,345.72 0.0M
2025-05-09 1,319.69 1,331.79 1,316.93 1,322.81 0.0M
2025-05-08 1,324.27 1,327.04 1,308.30 1,312.25 0.0M
2025-05-07 1,322.87 1,329.30 1,314.11 1,315.91 0.0M
2025-05-06 1,341.39 1,342.22 1,327.17 1,327.66 0.0M
2025-05-05 1,344.22 1,346.99 1,337.81 1,343.36 0.0M
2025-05-02 1,325.55 1,341.74 1,324.12 1,341.74 0.0M
2025-05-01 1,309.98 1,317.52 1,305.71 1,309.42 0.0M
2025-04-30 1,280.66 1,306.97 1,280.66 1,301.31 0.0M
2025-04-29 1,264.43 1,278.83 1,264.21 1,276.27 0.0M
2025-04-28 1,264.30 1,269.01 1,259.78 1,267.92 0.0M
2025-04-25 1,263.62 1,266.80 1,253.34 1,259.98 0.0M
2025-04-24 1,255.83 1,258.53 1,247.63 1,256.16 0.0M
2025-04-23 1,242.50 1,264.88 1,242.50 1,260.73 0.0M
2025-04-22 1,242.88 1,242.88 1,213.90 1,224.38 0.0M
2025-04-16 1,241.10 1,247.86 1,235.59 1,243.78 0.0M
2025-04-15 1,234.14 1,250.60 1,234.14 1,250.60 0.0M
2025-04-14 1,221.88 1,226.72 1,215.59 1,225.50 0.0M
2025-04-11 1,193.17 1,200.94 1,171.69 1,195.63 0.0M
2025-04-10 1,143.04 1,266.67 1,142.36 1,186.45 0.0M
2025-04-09 1,168.88 1,172.19 1,133.69 1,134.95 0.0M
2025-04-08 1,178.82 1,205.65 1,166.52 1,198.02 0.0M
2025-04-07 1,181.46 1,204.10 1,105.78 1,168.52 0.0M
2025-04-04 1,258.10 1,260.51 1,187.99 1,192.57 0.0M
2025-04-03 1,270.83 1,277.74 1,259.04 1,271.26 0.0M
2025-04-02 1,297.82 1,299.63 1,286.60 1,299.63 0.0M
2025-04-01 1,321.39 1,321.39 1,305.28 1,309.36 0.0M
2025-03-31 1,327.66 1,327.66 1,304.64 1,305.83 0.0M
2025-03-28 1,338.57 1,346.64 1,334.06 1,337.27 0.0M
2025-03-27 1,347.37 1,348.26 1,338.04 1,341.43 0.0M
2025-03-26 1,365.66 1,365.66 1,352.12 1,353.79 0.0M
2025-03-25 1,360.80 1,371.40 1,359.89 1,360.26 0.0M
2025-03-24 1,372.06 1,372.76 1,355.49 1,355.49 0.0M
2025-03-21 1,383.60 1,383.60 1,365.54 1,366.58 0.0M
2025-03-20 1,399.41 1,401.25 1,387.17 1,395.48 0.0M
2025-03-19 1,399.98 1,403.48 1,391.38 1,402.02 0.0M
2025-03-18 1,398.91 1,408.05 1,395.06 1,397.91 0.0M
2025-03-17 1,385.84 1,398.32 1,385.84 1,392.27 0.0M
2025-03-14 1,372.17 1,384.72 1,368.09 1,382.91 0.0M
2025-03-13 1,369.68 1,380.21 1,365.41 1,365.63 0.0M
2025-03-12 1,368.58 1,385.74 1,361.82 1,370.12 0.0M
2025-03-11 1,378.86 1,380.26 1,358.56 1,358.56 0.0M
2025-03-10 1,409.73 1,414.23 1,379.61 1,382.42 0.0M
2025-03-07 1,403.46 1,408.04 1,396.73 1,406.96 0.0M
2025-03-06 1,420.26 1,426.07 1,404.99 1,411.91 0.0M
2025-03-05 1,409.45 1,430.29 1,409.45 1,417.30 0.0M
2025-03-04 1,423.88 1,424.42 1,393.83 1,397.02 0.0M
2025-03-03 1,433.39 1,440.60 1,423.59 1,429.99 0.0M
2025-02-28 1,429.60 1,432.18 1,422.57 1,431.66 0.0M
2025-02-27 1,437.58 1,438.35 1,427.06 1,433.58 0.0M
2025-02-26 1,444.09 1,453.78 1,441.47 1,447.16 0.0M
2025-02-25 1,425.59 1,445.36 1,425.59 1,439.73 0.0M
2025-02-24 1,423.56 1,429.17 1,416.27 1,421.88 0.0M
2025-02-21 1,412.43 1,421.97 1,411.23 1,416.45 0.0M
2025-02-20 1,405.99 1,413.17 1,404.99 1,407.86 0.0M
2025-02-19 1,411.02 1,418.71 1,400.56 1,407.09 0.0M
2025-02-18 1,400.92 1,412.22 1,395.96 1,412.03 0.0M
2025-02-17 1,396.95 1,399.52 1,394.07 1,396.53 0.0M
2025-02-14 1,393.56 1,398.04 1,389.16 1,393.53 0.0M
2025-02-13 1,392.47 1,394.29 1,380.01 1,391.31 0.0M
2025-02-12 1,388.92 1,391.15 1,377.85 1,381.49 0.0M
2025-02-11 1,379.10 1,388.78 1,378.46 1,388.52 0.0M
2025-02-10 1,380.33 1,385.69 1,376.57 1,379.30 0.0M
2025-02-07 1,383.67 1,396.79 1,381.25 1,382.79 0.0M
2025-02-06 1,368.67 1,385.88 1,365.10 1,385.88 0.0M
2025-02-05 1,355.28 1,362.63 1,348.07 1,362.63 0.0M
2025-02-04 1,353.66 1,359.44 1,345.31 1,353.28 0.0M
2025-02-03 1,349.71 1,354.59 1,339.46 1,353.02 0.0M
2025-01-31 1,388.27 1,388.53 1,376.69 1,376.69 0.0M
2025-01-30 1,371.99 1,382.66 1,371.99 1,382.66 0.0M
2025-01-29 1,372.94 1,379.11 1,370.15 1,371.99 0.0M
2025-01-28 1,375.69 1,379.63 1,368.39 1,368.93 0.0M
2025-01-27 1,364.58 1,377.25 1,363.81 1,377.15 0.0M
2025-01-24 1,373.58 1,389.46 1,368.70 1,370.16 0.0M
2025-01-23 1,365.86 1,369.91 1,361.56 1,367.78 0.0M
2025-01-22 1,377.22 1,383.39 1,366.77 1,367.95 0.0M
2025-01-21 1,358.01 1,368.91 1,346.45 1,368.91 0.0M
2025-01-20 1,352.71 1,366.37 1,351.92 1,360.02 0.0M
2025-01-17 1,363.97 1,365.12 1,350.66 1,358.26 0.0M
2025-01-16 1,363.65 1,363.65 1,352.04 1,357.67 0.0M
2025-01-15 1,349.39 1,364.35 1,349.39 1,362.91 0.0M
2025-01-14 1,365.67 1,366.35 1,349.75 1,349.94 0.0M
2025-01-13 1,364.26 1,365.72 1,354.73 1,358.50 0.0M
2025-01-10 1,373.85 1,378.82 1,369.11 1,372.06 0.0M
2025-01-09 1,366.89 1,375.01 1,362.96 1,375.01 0.0M
2025-01-08 1,380.43 1,383.22 1,369.08 1,373.54 0.0M
2025-01-07 1,382.06 1,389.87 1,376.51 1,384.22 0.0M
2025-01-06 1,391.43 1,391.43 1,377.39 1,386.78 0.0M
2025-01-03 1,392.28 1,393.00 1,381.26 1,393.00 0.0M
2025-01-02 1,383.14 1,396.11 1,382.43 1,394.32 0.0M