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
2023-12-29 2,002.31 2,008.47 1,998.77 2,002.49 7.6M
2023-12-28 1,996.08 2,013.83 1,992.55 2,002.14 8.7M
2023-12-27 1,982.66 1,999.42 1,979.54 1,988.26 12.8M
2023-12-22 1,986.14 1,994.13 1,980.55 1,988.71 8.8M
2023-12-21 1,976.34 1,993.79 1,976.34 1,991.83 11.1M
2023-12-20 1,951.32 1,980.77 1,950.21 1,980.74 15.9M
2023-12-19 1,940.82 1,958.20 1,939.47 1,954.49 13.9M
2023-12-18 1,939.63 1,949.29 1,938.80 1,942.90 12.6M
2023-12-15 1,913.87 1,929.67 1,911.48 1,922.11 26.5M
2023-12-14 1,932.57 1,949.36 1,911.52 1,920.64 21.8M
2023-12-13 1,901.35 1,918.03 1,898.74 1,913.23 12.9M
2023-12-12 1,877.78 1,895.75 1,875.12 1,886.73 14.2M
2023-12-11 1,923.89 1,927.45 1,907.20 1,911.69 10.2M
2023-12-08 1,909.32 1,921.59 1,901.14 1,916.05 14.1M
2023-12-07 1,934.36 1,936.22 1,901.64 1,909.25 11.8M
2023-12-06 1,949.27 1,953.58 1,932.07 1,934.45 12.3M
2023-12-05 1,945.35 1,950.03 1,933.26 1,945.21 12.7M
2023-12-04 1,945.67 1,965.95 1,940.46 1,950.03 10.8M
2023-12-01 1,947.94 1,956.83 1,925.45 1,956.83 12.6M
2023-11-30 1,931.58 1,950.86 1,922.86 1,950.86 60.8M
2023-11-29 1,912.00 1,936.57 1,912.00 1,933.30 25.7M
2023-11-28 1,946.99 1,946.99 1,917.14 1,917.83 30.1M
2023-11-27 1,972.12 1,980.92 1,961.40 1,963.74 25.1M
2023-11-24 1,970.25 1,973.12 1,958.00 1,973.12 19.3M
2023-11-23 1,950.02 1,963.66 1,946.61 1,960.05 22.9M
2023-11-22 1,934.07 1,957.67 1,932.91 1,947.65 32.5M
2023-11-21 1,946.10 1,954.19 1,934.99 1,944.05 17.0M
2023-11-20 1,929.51 1,956.99 1,925.93 1,956.99 18.6M
2023-11-17 1,918.01 1,942.89 1,918.01 1,938.19 21.2M
2023-11-16 1,886.29 1,911.28 1,886.29 1,900.55 18.8M
2023-11-15 1,904.49 1,913.61 1,891.89 1,899.50 82.0M
2023-11-14 1,919.04 1,926.71 1,903.88 1,908.96 24.8M
2023-11-13 1,942.71 1,951.26 1,894.06 1,911.62 22.8M
2023-11-10 1,911.74 1,930.08 1,894.30 1,900.03 22.1M
2023-11-09 1,927.95 1,931.99 1,913.28 1,913.87 26.4M
2023-11-08 1,917.37 1,953.65 1,917.37 1,943.56 29.3M
2023-11-07 1,912.64 1,925.68 1,901.33 1,912.52 26.0M
2023-11-06 1,895.04 1,912.26 1,881.07 1,910.54 30.7M
2023-11-03 1,916.71 1,921.60 1,874.98 1,884.77 33.9M
2023-11-02 1,905.87 1,942.55 1,886.30 1,932.94 33.7M
2023-11-01 1,882.32 1,892.63 1,867.65 1,881.34 39.5M
2023-10-31 1,871.00 1,884.35 1,859.56 1,867.28 42.7M
2023-10-30 1,839.35 1,868.78 1,839.35 1,858.60 60.4M
2023-10-27 1,839.36 1,853.29 1,820.95 1,828.73 78.8M
2023-10-26 1,853.35 1,857.14 1,826.94 1,851.67 104.1M
2023-10-25 1,875.19 1,886.12 1,850.43 1,871.50 72.1M
2023-10-24 1,868.53 1,877.51 1,848.50 1,870.03 59.7M
2023-10-23 1,862.00 1,880.52 1,854.42 1,867.13 96.5M
2023-10-20 1,865.95 1,888.04 1,862.98 1,864.17 61.9M
2023-10-19 1,914.95 1,927.82 1,867.85 1,874.86 79.4M
2023-10-18 1,939.99 1,948.16 1,930.38 1,934.31 95.8M
2023-10-17 1,951.00 1,969.56 1,942.51 1,950.77 163.8M
2023-10-16 1,983.04 1,984.93 1,944.20 1,944.20 146.3M
2023-10-13 1,956.13 2,002.27 1,921.32 1,967.42 217.9M
2023-10-12 1,930.10 1,987.29 1,930.10 1,966.04 274.6M
2023-10-11 1,910.61 1,926.69 1,906.36 1,924.67 270.6M
2023-10-10 1,860.61 1,879.37 1,860.59 1,876.97 307.4M
2023-10-09 1,863.27 1,874.13 1,844.00 1,844.00 107.3M
2023-10-06 1,854.00 1,860.99 1,844.31 1,856.07 101.9M
2023-10-05 1,828.25 1,842.98 1,820.51 1,835.23 208.4M
2023-10-04 1,794.70 1,835.26 1,787.43 1,822.61 685.4M
2023-10-03 1,855.10 1,862.81 1,810.03 1,811.08 165.2M
2023-10-02 1,867.84 1,867.84 1,833.01 1,838.56 33.8M
2023-09-29 1,873.48 1,892.24 1,867.92 1,867.92 40.2M
2023-09-28 1,877.51 1,880.61 1,863.63 1,873.52 25.7M
2023-09-27 1,866.10 1,876.81 1,859.76 1,865.31 42.2M
2023-09-26 1,858.81 1,882.99 1,858.31 1,871.04 32.6M
2023-09-25 1,871.67 1,880.09 1,852.17 1,855.36 26.8M
2023-09-22 1,863.30 1,880.44 1,863.30 1,870.82 18.4M
2023-09-21 1,908.32 1,921.04 1,874.97 1,876.69 24.0M
2023-09-20 1,898.09 1,931.89 1,887.89 1,919.20 21.1M
2023-09-19 1,876.68 1,893.86 1,876.07 1,880.44 16.2M
2023-09-18 1,903.90 1,907.52 1,877.42 1,889.76 18.3M
2023-09-15 1,950.34 1,958.09 1,920.83 1,920.83 32.6M
2023-09-14 1,920.74 1,950.71 1,920.74 1,950.71 25.1M
2023-09-13 1,915.11 1,926.28 1,889.17 1,915.62 22.6M
2023-09-12 1,947.00 1,947.39 1,915.65 1,926.64 26.6M
2023-09-11 1,932.42 1,951.10 1,924.64 1,936.92 15.1M
2023-09-08 1,932.24 1,940.90 1,916.29 1,927.26 18.7M
2023-09-07 1,906.80 1,928.66 1,904.90 1,923.84 22.1M
2023-09-06 1,909.54 1,914.36 1,896.07 1,911.26 25.1M
2023-09-05 1,909.88 1,924.29 1,906.71 1,912.16 21.5M
2023-09-04 1,909.12 1,935.52 1,909.12 1,912.50 33.3M
2023-09-01 1,888.56 1,906.83 1,881.82 1,905.48 51.1M
2023-08-31 1,897.48 1,899.03 1,877.51 1,877.51 33.3M
2023-08-30 1,924.12 1,924.12 1,894.52 1,895.72 20.9M
2023-08-29 1,921.08 1,932.94 1,910.47 1,924.53 12.5M
2023-08-28 1,904.81 1,921.13 1,902.38 1,916.64 8.5M
2023-08-25 1,896.09 1,900.98 1,891.40 1,894.47 11.9M
2023-08-24 1,909.14 1,925.69 1,902.89 1,907.90 17.1M
2023-08-23 1,891.39 1,915.14 1,887.53 1,914.85 20.6M
2023-08-22 1,886.65 1,900.33 1,882.12 1,885.73 13.4M
2023-08-21 1,877.85 1,896.34 1,874.21 1,874.22 11.8M
2023-08-18 1,873.69 1,877.84 1,859.58 1,864.78 15.2M
2023-08-17 1,883.94 1,899.01 1,881.47 1,888.64 19.9M
2023-08-16 1,877.72 1,900.11 1,875.49 1,893.54 14.6M
2023-08-15 1,875.14 1,895.78 1,870.13 1,875.12 14.8M
2023-08-14 1,875.73 1,885.30 1,872.41 1,877.72 14.8M
2023-08-11 1,881.99 1,898.85 1,868.30 1,880.93 17.4M
2023-08-10 1,903.07 1,907.31 1,871.73 1,896.77 24.7M
2023-08-09 1,926.83 1,937.47 1,898.29 1,910.23 16.9M
2023-08-08 1,770.02 1,932.32 1,756.31 1,922.17 23.0M
2023-08-07 1,747.29 1,768.08 1,746.94 1,768.08 16.1M
2023-08-04 1,747.70 1,756.09 1,739.62 1,741.41 12.6M
2023-08-03 1,758.68 1,764.14 1,750.61 1,754.74 15.0M
2023-08-02 1,774.00 1,775.97 1,756.80 1,768.30 13.6M
2023-08-01 1,788.28 1,791.20 1,779.62 1,791.20 14.2M
2023-07-31 1,766.01 1,791.63 1,763.23 1,790.67 13.5M
2023-07-28 1,764.62 1,771.32 1,754.06 1,757.63 13.0M
2023-07-27 1,778.31 1,787.88 1,775.29 1,777.03 23.1M
2023-07-26 1,802.19 1,806.02 1,762.36 1,768.14 46.7M
2023-07-25 1,787.10 1,806.08 1,781.53 1,800.60 12.0M
2023-07-24 1,820.36 1,822.93 1,803.55 1,806.92 16.1M
2023-07-21 1,810.54 1,820.39 1,800.65 1,819.04 14.4M
2023-07-20 1,780.17 1,813.56 1,780.17 1,813.56 11.7M
2023-07-19 1,789.82 1,795.38 1,778.11 1,781.33 12.3M
2023-07-18 1,773.83 1,781.64 1,769.62 1,780.11 10.3M
2023-07-17 1,772.71 1,783.40 1,765.42 1,778.70 9.6M
2023-07-14 1,754.49 1,778.75 1,754.49 1,771.30 11.4M
2023-07-13 1,747.22 1,773.91 1,747.13 1,758.94 11.6M
2023-07-12 1,724.14 1,745.24 1,708.45 1,741.54 14.8M
2023-07-11 1,761.08 1,761.08 1,726.59 1,734.01 16.6M
2023-07-10 1,758.45 1,760.20 1,739.28 1,750.60 9.4M
2023-07-07 1,767.29 1,773.42 1,755.03 1,762.96 11.8M
2023-07-06 1,790.32 1,795.27 1,766.47 1,768.84 10.9M
2023-07-05 1,785.88 1,794.47 1,782.54 1,794.47 13.1M
2023-07-04 1,792.80 1,796.35 1,781.61 1,790.81 13.3M
2023-07-03 1,810.82 1,811.89 1,787.24 1,788.00 13.8M
2023-06-30 1,773.77 1,806.76 1,770.47 1,800.57 16.5M
2023-06-29 1,759.16 1,767.01 1,756.21 1,764.46 15.1M
2023-06-28 1,744.08 1,768.94 1,740.97 1,760.96 13.3M
2023-06-27 1,758.05 1,758.93 1,731.51 1,738.73 16.1M
2023-06-26 1,781.40 1,781.40 1,760.20 1,761.93 15.7M
2023-06-23 1,749.84 1,780.25 1,749.84 1,774.46 15.5M
2023-06-22 1,757.12 1,785.57 1,750.53 1,780.08 16.8M
2023-06-21 1,790.05 1,805.51 1,786.88 1,787.50 15.9M
2023-06-20 1,777.92 1,797.30 1,775.20 1,793.33 13.3M
2023-06-19 1,802.82 1,802.82 1,787.44 1,787.44 13.0M
2023-06-16 1,816.35 1,823.12 1,808.07 1,815.74 30.5M
2023-06-15 1,805.16 1,811.76 1,799.32 1,810.45 14.9M
2023-06-14 1,800.02 1,809.29 1,800.02 1,803.56 21.2M
2023-06-13 1,801.64 1,810.54 1,798.60 1,798.86 28.9M
2023-06-12 1,808.60 1,817.50 1,797.44 1,797.74 38.4M
2023-06-09 1,811.93 1,811.93 1,790.36 1,798.05 16.7M
2023-06-08 1,803.83 1,817.58 1,796.75 1,808.03 21.5M
2023-06-07 1,822.54 1,822.54 1,799.36 1,799.36 25.5M
2023-06-06 1,809.78 1,830.89 1,801.91 1,828.79 19.0M
2023-06-02 1,792.22 1,792.22 1,771.65 1,787.21 35.1M
2023-06-01 1,809.91 1,816.03 1,785.64 1,793.22 29.8M
2023-05-31 1,795.22 1,815.22 1,795.22 1,801.06 46.5M
2023-05-30 1,831.11 1,832.10 1,810.16 1,810.16 55.1M
2023-05-26 1,822.68 1,835.82 1,818.44 1,830.60 24.7M
2023-05-25 1,810.24 1,830.89 1,810.24 1,813.83 15.7M
2023-05-24 1,834.53 1,834.53 1,806.70 1,811.74 15.8M
2023-05-23 1,878.12 1,878.12 1,845.82 1,845.82 21.5M
2023-05-22 1,883.81 1,889.87 1,876.06 1,888.60 21.2M
2023-05-17 1,861.56 1,870.21 1,852.79 1,852.79 16.7M
2023-05-16 1,869.29 1,870.59 1,851.26 1,855.31 35.1M
2023-05-15 1,884.14 1,885.35 1,872.59 1,873.52 23.9M
2023-05-12 1,852.84 1,882.22 1,850.43 1,879.31 23.6M
2023-05-11 1,843.29 1,865.68 1,840.09 1,852.18 33.0M
2023-05-10 1,834.64 1,837.06 1,819.65 1,836.38 45.7M
2023-05-09 1,833.33 1,833.33 1,807.90 1,830.43 21.5M
2023-05-08 1,814.96 1,848.58 1,809.48 1,841.86 23.2M
2023-05-04 1,807.00 1,807.00 1,745.87 1,788.18 34.6M
2023-05-03 1,831.77 1,835.90 1,808.64 1,812.57 55.5M
2023-05-02 1,831.09 1,832.55 1,817.20 1,818.51 18.9M
2023-05-01 1,829.11 1,830.18 1,819.53 1,829.57 6.3M
2023-04-28 1,819.25 1,825.25 1,813.73 1,816.14 25.5M
2023-04-27 1,801.32 1,823.69 1,801.02 1,807.16 28.7M
2023-04-26 1,825.96 1,827.17 1,777.63 1,788.80 22.7M
2023-04-25 1,840.53 1,848.57 1,833.30 1,836.78 18.3M
2023-04-24 1,848.62 1,856.45 1,843.98 1,845.15 18.8M
2023-04-21 1,823.74 1,850.80 1,816.15 1,850.80 41.2M
2023-04-20 1,806.98 1,819.71 1,806.98 1,811.12 29.8M
2023-04-19 1,848.25 1,848.25 1,804.65 1,816.89 46.1M
2023-04-18 1,860.70 1,868.93 1,848.25 1,850.40 77.3M
2023-04-17 1,843.24 1,860.89 1,839.24 1,854.55 95.9M
2023-04-14 1,801.69 1,836.36 1,801.69 1,833.10 74.7M
2023-04-13 1,788.27 1,820.56 1,786.48 1,798.24 89.6M
2023-04-12 1,764.08 1,780.17 1,759.04 1,776.42 105.7M
2023-04-11 1,761.90 1,771.85 1,742.13 1,758.82 53.2M
2023-04-05 1,744.88 1,757.58 1,744.88 1,747.84 12.9M
2023-04-04 1,766.17 1,770.28 1,757.62 1,757.62 12.2M
2023-04-03 1,776.10 1,776.10 1,755.85 1,760.59 14.3M
2023-03-31 1,767.59 1,778.35 1,761.84 1,771.46 18.1M
2023-03-30 1,755.08 1,769.42 1,754.51 1,767.57 16.3M
2023-03-29 1,730.42 1,749.49 1,728.30 1,748.58 21.9M
2023-03-28 1,749.15 1,758.13 1,734.28 1,736.62 14.2M
2023-03-27 1,737.86 1,750.08 1,735.58 1,746.41 16.3M
2023-03-24 1,716.17 1,724.20 1,705.15 1,724.20 21.9M
2023-03-23 1,702.18 1,727.15 1,700.88 1,725.41 13.1M
2023-03-22 1,707.97 1,718.04 1,699.80 1,714.01 14.0M
2023-03-21 1,688.11 1,706.44 1,688.11 1,701.40 16.2M
2023-03-20 1,655.52 1,682.38 1,638.83 1,677.42 18.9M
2023-03-17 1,672.67 1,692.64 1,653.80 1,660.20 32.3M
2023-03-16 1,681.01 1,686.42 1,639.74 1,667.52 23.5M
2023-03-15 1,704.39 1,709.43 1,672.31 1,677.23 28.3M
2023-03-14 1,669.21 1,701.01 1,661.85 1,695.86 20.8M
2023-03-13 1,700.51 1,703.28 1,661.38 1,673.61 30.2M
2023-03-10 1,717.15 1,721.91 1,698.01 1,701.44 22.5M
2023-03-09 1,714.26 1,733.76 1,714.26 1,732.77 13.4M
2023-03-08 1,724.56 1,725.01 1,704.36 1,711.97 16.1M
2023-03-07 1,740.92 1,750.30 1,732.79 1,734.25 17.0M
2023-03-06 1,743.17 1,750.85 1,735.27 1,737.11 16.6M
2023-03-03 1,725.85 1,738.68 1,725.56 1,737.11 14.7M
2023-03-02 1,717.99 1,728.27 1,713.12 1,728.27 18.0M
2023-03-01 1,718.90 1,733.02 1,718.90 1,724.41 23.0M
2023-02-28 1,721.19 1,729.80 1,715.83 1,720.02 24.6M
2023-02-27 1,716.71 1,733.66 1,716.71 1,732.27 15.9M
2023-02-24 1,721.40 1,728.68 1,712.13 1,715.83 21.8M
2023-02-23 1,720.63 1,732.36 1,712.62 1,724.73 20.9M
2023-02-22 1,723.86 1,723.86 1,709.45 1,717.53 16.7M
2023-02-21 1,712.97 1,730.42 1,711.99 1,730.42 13.1M
2023-02-20 1,719.24 1,722.71 1,710.89 1,718.40 12.3M
2023-02-17 1,694.71 1,721.74 1,692.16 1,715.50 13.5M
2023-02-16 1,716.73 1,716.93 1,697.67 1,703.47 20.3M
2023-02-15 1,705.93 1,716.63 1,698.92 1,714.80 18.0M
2023-02-14 1,719.36 1,724.58 1,709.54 1,715.14 15.9M
2023-02-13 1,701.58 1,716.46 1,695.54 1,715.88 16.1M
2023-02-10 1,701.37 1,701.37 1,675.27 1,691.94 20.3M
2023-02-09 1,702.20 1,705.99 1,696.44 1,705.08 25.6M
2023-02-08 1,683.01 1,717.83 1,683.01 1,698.06 26.4M
2023-02-07 1,682.47 1,693.01 1,679.75 1,685.58 22.9M
2023-02-06 1,671.41 1,681.84 1,664.70 1,680.87 17.6M
2023-02-03 1,639.62 1,675.25 1,632.87 1,675.25 19.3M
2023-02-02 1,645.26 1,653.06 1,635.33 1,642.62 31.0M
2023-02-01 1,645.50 1,668.92 1,635.27 1,646.44 23.2M
2023-01-31 1,641.63 1,645.90 1,620.01 1,636.08 17.3M
2023-01-30 1,633.51 1,649.91 1,627.27 1,649.68 18.2M
2023-01-27 1,627.65 1,637.16 1,618.35 1,635.20 18.0M
2023-01-26 1,637.03 1,643.61 1,626.96 1,629.34 17.3M
2023-01-25 1,654.91 1,658.49 1,618.08 1,628.60 20.5M
2023-01-24 1,671.59 1,675.73 1,655.67 1,657.77 18.1M
2023-01-23 1,667.88 1,673.30 1,662.62 1,668.00 15.3M
2023-01-20 1,665.89 1,669.76 1,656.53 1,664.65 28.9M
2023-01-19 1,676.91 1,680.64 1,659.24 1,659.40 19.8M
2023-01-18 1,676.25 1,684.15 1,672.63 1,681.70 19.3M
2023-01-17 1,669.28 1,683.33 1,669.28 1,674.60 18.9M
2023-01-16 1,653.41 1,673.35 1,653.41 1,673.35 16.9M
2023-01-13 1,629.08 1,651.77 1,629.08 1,644.54 20.1M
2023-01-12 1,628.59 1,635.15 1,612.92 1,630.55 24.3M
2023-01-11 1,629.95 1,643.36 1,618.32 1,624.47 21.5M
2023-01-10 1,656.70 1,656.70 1,628.95 1,636.59 18.4M
2023-01-09 1,676.08 1,678.67 1,667.08 1,669.62 18.6M
2023-01-06 1,656.39 1,668.74 1,650.21 1,667.72 14.5M
2023-01-05 1,665.77 1,665.92 1,651.11 1,657.07 15.4M
2023-01-04 1,679.37 1,689.77 1,662.65 1,664.39 22.2M
2023-01-03 1,657.38 1,677.49 1,657.38 1,676.42 24.2M
2023-01-02 1,637.20 1,657.56 1,637.20 1,651.89 17.8M