OMX Copenhagen Benchmark PI (OMXCBPI)

OMXCBPI
🏛️ デンマーク →
1,395.39
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 1,660.19 1,676.48 1,660.19 1,670.34 28.3M
2021-12-29 1,664.75 1,669.49 1,652.84 1,659.13 18.8M
2021-12-28 1,663.74 1,675.18 1,657.74 1,662.34 16.7M
2021-12-27 1,636.91 1,661.50 1,636.91 1,658.26 21.1M
2021-12-23 1,636.83 1,643.38 1,626.89 1,635.67 24.8M
2021-12-22 1,606.90 1,634.79 1,605.91 1,634.79 24.2M
2021-12-21 1,592.69 1,606.14 1,577.79 1,599.19 36.0M
2021-12-20 1,630.33 1,630.33 1,534.27 1,571.70 35.3M
2021-12-17 1,659.93 1,661.29 1,638.31 1,649.31 41.4M
2021-12-16 1,664.40 1,671.18 1,648.86 1,664.61 25.1M
2021-12-15 1,621.34 1,641.85 1,621.34 1,639.82 24.7M
2021-12-14 1,653.65 1,658.04 1,616.28 1,617.33 26.5M
2021-12-13 1,651.20 1,665.49 1,645.01 1,655.64 26.6M
2021-12-10 1,645.97 1,652.65 1,635.79 1,647.13 19.6M
2021-12-09 1,656.08 1,663.94 1,649.06 1,659.41 29.4M
2021-12-08 1,638.12 1,664.19 1,638.12 1,648.65 41.3M
2021-12-07 1,593.39 1,634.18 1,593.39 1,632.81 41.0M
2021-12-06 1,585.09 1,594.52 1,571.53 1,582.73 36.5M
2021-12-03 1,582.19 1,603.84 1,573.87 1,575.82 34.1M
2021-12-02 1,610.77 1,612.66 1,571.29 1,582.12 57.1M
2021-12-01 1,603.56 1,617.92 1,596.28 1,617.92 81.9M
2021-11-30 1,608.00 1,620.49 1,600.64 1,602.78 70.8M
2021-11-29 1,630.06 1,635.53 1,610.84 1,617.46 46.7M
2021-11-26 1,580.08 1,634.88 1,580.08 1,622.04 68.8M
2021-11-25 1,632.00 1,648.93 1,632.00 1,638.54 25.1M
2021-11-24 1,629.74 1,645.70 1,620.80 1,626.62 24.9M
2021-11-23 1,664.31 1,665.59 1,628.76 1,631.94 25.1M
2021-11-22 1,694.41 1,709.86 1,680.32 1,681.39 25.7M
2021-11-19 1,694.45 1,709.32 1,694.45 1,695.54 36.6M
2021-11-18 1,705.95 1,714.19 1,699.23 1,700.61 24.4M
2021-11-17 1,701.18 1,715.76 1,697.73 1,705.86 19.5M
2021-11-16 1,704.06 1,707.81 1,695.47 1,704.09 23.5M
2021-11-15 1,700.43 1,705.94 1,697.55 1,703.52 28.6M
2021-11-12 1,696.79 1,707.45 1,695.23 1,704.50 30.3M
2021-11-11 1,679.02 1,697.51 1,670.41 1,696.68 24.0M
2021-11-10 1,686.77 1,686.77 1,662.61 1,675.97 26.3M
2021-11-09 1,682.41 1,695.70 1,677.09 1,688.70 26.5M
2021-11-08 1,666.27 1,691.43 1,666.27 1,686.77 44.6M
2021-11-05 1,690.01 1,696.89 1,657.72 1,660.94 35.1M
2021-11-04 1,686.31 1,706.34 1,686.20 1,693.59 34.2M
2021-11-03 1,680.67 1,683.24 1,660.18 1,677.32 44.0M
2021-11-02 1,656.26 1,676.08 1,656.26 1,675.97 35.0M
2021-11-01 1,665.96 1,669.78 1,656.44 1,665.18 41.9M
2021-10-29 1,649.07 1,669.22 1,634.81 1,657.90 45.2M
2021-10-28 1,630.91 1,656.03 1,626.31 1,656.03 24.8M
2021-10-27 1,655.32 1,655.66 1,633.25 1,642.23 32.3M
2021-10-26 1,647.52 1,650.63 1,632.43 1,650.25 82.4M
2021-10-25 1,649.57 1,649.57 1,637.48 1,646.09 90.5M
2021-10-22 1,629.59 1,646.39 1,623.73 1,642.68 26.0M
2021-10-21 1,615.61 1,625.89 1,611.79 1,625.60 30.3M
2021-10-20 1,608.26 1,625.99 1,607.89 1,619.04 30.6M
2021-10-19 1,595.06 1,611.18 1,589.94 1,611.18 32.1M
2021-10-18 1,585.12 1,596.33 1,576.30 1,594.12 21.5M
2021-10-15 1,581.99 1,589.24 1,566.81 1,589.24 34.9M
2021-10-14 1,577.81 1,581.82 1,564.68 1,566.37 26.6M
2021-10-13 1,539.13 1,577.63 1,537.74 1,573.64 24.8M
2021-10-12 1,520.71 1,548.12 1,516.61 1,535.32 22.4M
2021-10-11 1,527.89 1,530.52 1,512.58 1,528.04 20.3M
2021-10-08 1,557.33 1,559.48 1,534.90 1,535.31 22.9M
2021-10-07 1,541.82 1,552.80 1,533.35 1,551.71 26.2M
2021-10-06 1,530.60 1,531.84 1,503.37 1,530.29 34.1M
2021-10-05 1,523.81 1,535.26 1,513.66 1,532.02 29.2M
2021-10-04 1,533.10 1,542.74 1,516.53 1,517.38 26.2M
2021-10-01 1,539.37 1,551.79 1,532.56 1,535.88 27.9M
2021-09-30 1,581.56 1,586.74 1,551.95 1,554.98 30.2M
2021-09-29 1,568.65 1,584.10 1,558.85 1,558.85 22.5M
2021-09-28 1,585.52 1,587.76 1,547.66 1,549.45 25.8M
2021-09-27 1,628.71 1,628.71 1,591.57 1,593.83 35.9M
2021-09-24 1,640.82 1,640.82 1,611.68 1,619.35 22.6M
2021-09-23 1,638.70 1,650.19 1,636.06 1,643.18 35.8M
2021-09-22 1,631.75 1,634.96 1,615.55 1,622.39 18.9M
2021-09-21 1,592.59 1,625.45 1,592.59 1,622.13 23.1M
2021-09-20 1,599.35 1,605.33 1,576.45 1,591.43 35.4M
2021-09-17 1,631.23 1,637.28 1,613.59 1,614.80 30.6M
2021-09-16 1,607.69 1,624.16 1,607.69 1,623.68 21.8M
2021-09-15 1,622.57 1,627.33 1,607.30 1,609.04 25.7M
2021-09-14 1,618.67 1,627.29 1,611.08 1,620.64 16.9M
2021-09-13 1,614.36 1,625.41 1,613.13 1,616.73 21.1M
2021-09-10 1,620.55 1,621.86 1,604.35 1,610.18 19.5M
2021-09-09 1,617.49 1,626.73 1,613.22 1,622.94 32.5M
2021-09-08 1,645.68 1,645.68 1,623.74 1,626.83 25.9M
2021-09-07 1,649.22 1,654.75 1,642.31 1,647.62 26.5M
2021-09-06 1,645.80 1,652.81 1,643.61 1,651.42 18.8M
2021-09-03 1,646.84 1,652.01 1,628.07 1,639.57 27.7M
2021-09-02 1,632.96 1,648.10 1,628.94 1,648.10 29.0M
2021-09-01 1,629.63 1,639.31 1,622.10 1,630.39 31.6M
2021-08-31 1,644.52 1,651.34 1,617.69 1,620.08 43.8M
2021-08-30 1,630.04 1,641.37 1,628.30 1,640.74 13.6M
2021-08-27 1,635.98 1,639.89 1,631.34 1,634.81 24.7M
2021-08-26 1,639.56 1,646.92 1,639.37 1,644.09 16.5M
2021-08-25 1,654.33 1,655.23 1,638.50 1,641.66 31.3M
2021-08-24 1,671.77 1,672.60 1,651.07 1,652.55 28.5M
2021-08-23 1,670.33 1,675.01 1,662.30 1,671.32 23.2M
2021-08-20 1,656.53 1,668.17 1,647.79 1,667.09 31.9M
2021-08-19 1,646.21 1,657.04 1,638.09 1,653.21 28.2M
2021-08-18 1,654.77 1,665.28 1,650.38 1,663.79 27.0M
2021-08-17 1,635.64 1,653.71 1,629.91 1,651.77 27.6M
2021-08-16 1,630.93 1,638.75 1,628.08 1,634.24 17.8M
2021-08-13 1,628.63 1,637.80 1,627.55 1,635.77 20.6M
2021-08-12 1,620.77 1,625.06 1,615.83 1,624.30 25.1M
2021-08-11 1,625.18 1,632.04 1,615.94 1,623.80 25.1M
2021-08-10 1,630.65 1,640.20 1,623.83 1,625.42 23.2M
2021-08-09 1,614.38 1,630.96 1,614.38 1,627.44 27.4M
2021-08-06 1,626.15 1,626.41 1,606.34 1,610.05 24.2M
2021-08-05 1,619.05 1,632.49 1,619.05 1,631.89 23.6M
2021-08-04 1,579.05 1,608.33 1,576.26 1,606.31 22.4M
2021-08-03 1,572.67 1,580.96 1,569.43 1,573.14 18.6M
2021-08-02 1,570.24 1,575.06 1,556.36 1,570.20 20.9M
2021-07-30 1,546.41 1,568.59 1,544.25 1,564.64 22.7M
2021-07-29 1,566.54 1,570.95 1,549.14 1,554.51 20.2M
2021-07-28 1,541.62 1,564.01 1,540.33 1,561.67 22.1M
2021-07-27 1,542.34 1,548.52 1,536.10 1,541.26 22.1M
2021-07-26 1,558.18 1,563.61 1,546.00 1,548.43 24.1M
2021-07-23 1,551.42 1,559.72 1,544.76 1,557.40 29.5M
2021-07-22 1,540.40 1,553.77 1,533.54 1,553.76 20.1M
2021-07-21 1,521.04 1,539.64 1,520.33 1,539.64 22.2M
2021-07-20 1,526.00 1,530.64 1,507.33 1,515.04 21.5M
2021-07-19 1,529.92 1,531.64 1,503.60 1,518.27 30.0M
2021-07-16 1,533.20 1,537.22 1,525.12 1,531.61 19.9M
2021-07-15 1,540.11 1,546.76 1,528.98 1,530.38 27.4M
2021-07-14 1,543.73 1,548.99 1,535.12 1,544.04 15.2M
2021-07-13 1,543.85 1,548.59 1,535.56 1,546.11 20.4M
2021-07-12 1,529.22 1,546.81 1,526.81 1,545.75 23.8M
2021-07-09 1,538.81 1,540.03 1,514.11 1,528.03 33.0M
2021-07-08 1,541.90 1,544.34 1,528.01 1,529.68 28.0M
2021-07-07 1,532.74 1,547.68 1,526.20 1,544.02 22.0M
2021-07-06 1,513.35 1,532.91 1,513.35 1,524.83 24.8M
2021-07-05 1,510.94 1,516.24 1,505.32 1,512.73 17.2M
2021-07-02 1,517.04 1,521.85 1,506.58 1,511.29 29.3M
2021-07-01 1,505.83 1,517.53 1,498.45 1,513.91 26.1M
2021-06-30 1,501.54 1,507.27 1,488.05 1,493.68 26.8M
2021-06-29 1,486.71 1,504.12 1,486.71 1,497.20 23.6M
2021-06-28 1,483.60 1,488.38 1,476.91 1,487.59 28.7M
2021-06-25 1,479.00 1,479.26 1,473.87 1,478.73 18.4M
2021-06-24 1,467.65 1,480.95 1,466.58 1,478.53 22.5M
2021-06-23 1,479.05 1,479.05 1,463.12 1,464.49 17.4M
2021-06-22 1,478.32 1,479.20 1,467.09 1,474.78 18.6M
2021-06-21 1,463.97 1,473.70 1,455.40 1,473.70 21.5M
2021-06-18 1,477.15 1,487.07 1,465.11 1,467.12 40.7M
2021-06-17 1,475.39 1,476.67 1,461.15 1,474.51 32.4M
2021-06-16 1,476.93 1,488.24 1,473.99 1,486.77 30.4M
2021-06-15 1,474.68 1,481.91 1,470.29 1,476.14 33.0M
2021-06-14 1,463.71 1,470.01 1,461.36 1,469.87 29.2M
2021-06-11 1,469.22 1,469.51 1,456.33 1,458.60 39.9M
2021-06-10 1,460.42 1,465.05 1,445.08 1,458.31 50.5M
2021-06-09 1,445.99 1,458.72 1,443.38 1,455.43 60.6M
2021-06-08 1,442.71 1,453.86 1,438.20 1,444.90 46.8M
2021-06-07 1,442.71 1,446.47 1,436.09 1,445.94 38.7M
2021-06-04 1,431.86 1,439.39 1,427.18 1,439.39 22.2M
2021-06-03 1,429.29 1,429.40 1,411.98 1,428.25 25.0M
2021-06-02 1,440.32 1,447.25 1,422.87 1,424.22 24.2M
2021-06-01 1,432.17 1,448.05 1,432.17 1,438.29 28.4M
2021-05-31 1,441.74 1,444.21 1,428.25 1,428.25 24.2M
2021-05-28 1,418.46 1,441.47 1,418.46 1,437.64 30.5M
2021-05-27 1,434.37 1,438.39 1,421.92 1,421.92 61.6M
2021-05-26 1,437.54 1,447.00 1,436.12 1,437.42 36.2M
2021-05-25 1,441.16 1,450.72 1,439.12 1,439.18 67.8M
2021-05-21 1,428.71 1,442.91 1,428.71 1,440.02 29.7M
2021-05-20 1,407.32 1,426.42 1,406.18 1,424.77 26.4M
2021-05-19 1,395.12 1,406.00 1,387.85 1,399.52 29.4M
2021-05-18 1,411.78 1,417.21 1,405.08 1,407.42 40.3M
2021-05-17 1,398.78 1,407.48 1,385.38 1,404.11 38.3M
2021-05-12 1,379.67 1,393.85 1,376.19 1,380.53 42.0M
2021-05-11 1,397.05 1,397.10 1,366.23 1,377.55 38.5M
2021-05-10 1,407.24 1,412.62 1,400.02 1,408.46 34.8M
2021-05-07 1,398.62 1,409.95 1,392.22 1,409.84 38.3M
2021-05-06 1,404.09 1,406.90 1,385.33 1,386.51 32.6M
2021-05-05 1,394.27 1,412.17 1,392.52 1,400.69 32.3M
2021-05-04 1,409.33 1,411.86 1,373.59 1,376.68 40.3M
2021-05-03 1,398.81 1,406.66 1,393.56 1,402.36 44.2M
2021-04-29 1,409.02 1,412.45 1,394.27 1,394.55 37.5M
2021-04-28 1,409.71 1,409.71 1,392.45 1,404.63 27.0M
2021-04-27 1,404.93 1,427.86 1,400.38 1,407.09 35.3M
2021-04-26 1,398.29 1,406.92 1,393.23 1,394.17 28.2M
2021-04-23 1,395.07 1,400.94 1,387.75 1,391.56 20.7M
2021-04-22 1,370.78 1,397.31 1,370.78 1,395.47 25.5M
2021-04-21 1,360.92 1,371.34 1,358.17 1,370.28 32.0M
2021-04-20 1,366.04 1,373.05 1,353.27 1,353.27 41.3M
2021-04-19 1,374.12 1,382.95 1,367.85 1,368.08 35.9M
2021-04-16 1,363.09 1,376.27 1,362.82 1,374.12 29.6M
2021-04-15 1,353.23 1,361.45 1,347.52 1,360.98 30.2M
2021-04-14 1,363.22 1,366.47 1,348.98 1,348.98 34.7M
2021-04-13 1,347.87 1,360.27 1,347.22 1,358.46 35.5M
2021-04-12 1,358.53 1,361.63 1,343.04 1,345.04 46.6M
2021-04-09 1,347.89 1,361.13 1,342.14 1,359.93 28.4M
2021-04-08 1,327.57 1,349.11 1,327.57 1,347.93 33.8M
2021-04-07 1,341.96 1,341.96 1,325.21 1,325.62 64.3M
2021-04-06 1,337.66 1,348.18 1,327.53 1,337.17 64.6M
2021-03-31 1,319.05 1,345.36 1,317.09 1,332.80 40.4M
2021-03-30 1,322.30 1,323.64 1,314.89 1,318.31 40.2M
2021-03-29 1,311.62 1,318.34 1,301.59 1,316.97 31.5M
2021-03-26 1,289.97 1,305.40 1,289.97 1,305.40 23.8M
2021-03-25 1,276.94 1,288.71 1,276.11 1,286.79 26.6M
2021-03-24 1,289.43 1,299.52 1,283.48 1,284.49 43.4M
2021-03-23 1,311.04 1,314.42 1,302.13 1,302.13 56.8M
2021-03-22 1,299.84 1,317.96 1,295.84 1,314.47 41.8M
2021-03-19 1,292.57 1,309.27 1,292.11 1,305.26 38.6M
2021-03-18 1,302.49 1,306.51 1,287.33 1,303.73 32.3M
2021-03-17 1,316.83 1,322.32 1,292.90 1,298.77 34.3M
2021-03-16 1,309.25 1,324.28 1,308.16 1,323.52 36.4M
2021-03-15 1,304.38 1,311.18 1,301.96 1,307.31 33.0M
2021-03-12 1,303.13 1,308.62 1,293.57 1,296.29 23.2M
2021-03-11 1,299.14 1,316.90 1,296.61 1,310.79 37.1M
2021-03-10 1,287.81 1,303.61 1,279.02 1,300.18 35.9M
2021-03-09 1,253.37 1,291.50 1,252.35 1,287.13 39.8M
2021-03-08 1,251.14 1,254.10 1,233.01 1,251.21 39.7M
2021-03-05 1,244.52 1,249.85 1,235.03 1,235.03 38.9M
2021-03-04 1,262.94 1,271.38 1,246.59 1,252.22 55.7M
2021-03-03 1,299.02 1,299.76 1,264.09 1,267.92 54.7M
2021-03-02 1,304.85 1,313.40 1,297.33 1,297.33 34.9M
2021-03-01 1,295.94 1,306.04 1,295.94 1,304.13 52.3M
2021-02-26 1,287.81 1,300.83 1,274.36 1,281.79 59.8M
2021-02-25 1,296.21 1,304.01 1,293.76 1,297.90 101.2M
2021-02-24 1,280.45 1,296.76 1,280.45 1,285.50 68.4M
2021-02-23 1,311.15 1,313.95 1,272.04 1,287.18 72.1M
2021-02-22 1,328.42 1,329.07 1,310.62 1,310.62 29.4M
2021-02-19 1,339.30 1,341.88 1,324.94 1,334.51 38.0M
2021-02-18 1,355.91 1,361.78 1,336.88 1,337.59 27.0M
2021-02-17 1,352.74 1,358.90 1,345.73 1,355.85 35.3M
2021-02-16 1,360.07 1,363.07 1,357.26 1,358.44 59.8M
2021-02-15 1,358.91 1,360.93 1,352.42 1,359.70 41.1M
2021-02-12 1,334.38 1,348.63 1,331.26 1,348.14 26.2M
2021-02-11 1,297.79 1,328.29 1,296.97 1,327.10 40.9M
2021-02-10 1,308.96 1,309.49 1,289.06 1,292.88 29.1M
2021-02-09 1,318.63 1,321.16 1,312.18 1,313.01 40.3M
2021-02-08 1,330.07 1,332.68 1,318.65 1,320.47 33.1M
2021-02-05 1,325.93 1,333.10 1,320.68 1,326.51 36.9M
2021-02-04 1,330.84 1,344.81 1,318.52 1,319.94 37.2M
2021-02-03 1,328.44 1,340.11 1,324.57 1,328.36 32.0M
2021-02-02 1,302.05 1,319.22 1,299.55 1,315.77 39.4M
2021-02-01 1,283.63 1,301.53 1,283.40 1,297.08 30.9M
2021-01-29 1,281.97 1,289.84 1,273.12 1,275.22 41.2M
2021-01-28 1,276.42 1,304.42 1,245.16 1,301.34 74.5M
2021-01-27 1,318.84 1,320.55 1,278.74 1,292.38 48.4M
2021-01-26 1,327.95 1,341.03 1,322.60 1,324.00 29.5M
2021-01-25 1,339.98 1,341.37 1,326.10 1,338.26 41.9M
2021-01-22 1,336.23 1,340.48 1,324.18 1,333.58 33.6M
2021-01-21 1,341.65 1,349.34 1,334.90 1,336.79 31.5M
2021-01-20 1,337.11 1,338.28 1,325.20 1,335.46 26.7M
2021-01-19 1,325.42 1,337.95 1,324.94 1,336.49 35.5M
2021-01-18 1,312.14 1,326.62 1,311.96 1,319.16 35.2M
2021-01-15 1,320.29 1,325.71 1,307.87 1,314.21 35.6M
2021-01-14 1,316.53 1,324.02 1,314.37 1,323.68 41.8M
2021-01-13 1,307.76 1,317.87 1,293.14 1,317.87 36.0M
2021-01-12 1,331.30 1,335.21 1,309.57 1,309.68 59.5M
2021-01-11 1,331.00 1,336.82 1,321.84 1,327.36 41.2M
2021-01-08 1,335.53 1,341.64 1,329.43 1,335.15 54.3M
2021-01-07 1,317.61 1,329.21 1,317.61 1,324.45 45.0M
2021-01-06 1,321.22 1,321.22 1,308.38 1,308.98 44.4M
2021-01-05 1,333.14 1,333.69 1,315.56 1,315.88 54.2M
2021-01-04 1,324.73 1,338.09 1,322.43 1,334.02 52.2M