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
2024-12-30 1,894.81 1,894.81 1,853.77 1,867.35 13.4M
2024-12-27 1,873.20 1,910.40 1,873.20 1,895.09 12.8M
2024-12-23 1,835.18 1,902.19 1,835.18 1,860.53 17.8M
2024-12-20 2,049.56 2,052.72 1,692.20 1,796.56 52.6M
2024-12-19 2,087.35 2,098.69 2,046.72 2,054.47 15.0M
2024-12-18 2,103.84 2,121.75 2,092.58 2,113.89 15.4M
2024-12-17 2,104.72 2,113.91 2,084.89 2,107.31 16.4M
2024-12-16 2,119.37 2,135.75 2,106.31 2,132.53 14.3M
2024-12-13 2,128.49 2,130.94 2,088.09 2,094.27 14.4M
2024-12-12 2,165.21 2,165.21 2,127.69 2,146.57 13.4M
2024-12-11 2,137.04 2,160.02 2,131.80 2,160.02 16.9M
2024-12-10 2,159.21 2,175.55 2,148.54 2,148.54 16.7M
2024-12-09 2,164.48 2,168.62 2,142.56 2,148.20 13.1M
2024-12-06 2,134.59 2,152.96 2,129.80 2,152.96 12.7M
2024-12-05 2,124.57 2,134.54 2,112.83 2,130.90 13.9M
2024-12-04 2,152.38 2,154.62 2,128.13 2,143.14 20.8M
2024-12-03 2,157.36 2,172.14 2,151.41 2,153.45 13.5M
2024-12-02 2,103.89 2,151.62 2,103.89 2,146.18 15.5M
2024-11-29 2,079.09 2,106.36 2,077.06 2,106.36 17.7M
2024-11-28 2,083.04 2,100.92 2,076.84 2,086.35 9.2M
2024-11-27 2,088.82 2,088.82 2,071.73 2,073.51 12.0M
2024-11-26 2,076.59 2,132.46 2,074.72 2,096.34 14.0M
2024-11-25 2,097.26 2,106.26 2,080.38 2,085.39 34.8M
2024-11-22 2,046.10 2,093.39 2,036.17 2,093.39 15.4M
2024-11-21 2,059.84 2,061.41 2,027.83 2,034.34 11.7M
2024-11-20 2,043.07 2,066.31 2,043.07 2,066.13 13.4M
2024-11-19 2,014.16 2,037.34 1,988.02 2,036.72 15.7M
2024-11-18 2,033.27 2,033.27 2,000.23 2,009.74 14.6M
2024-11-15 2,075.43 2,075.43 2,021.63 2,021.63 18.2M
2024-11-14 2,098.40 2,101.79 2,081.80 2,093.30 15.6M
2024-11-13 2,090.50 2,093.99 2,072.71 2,092.48 14.9M
2024-11-12 2,123.85 2,123.85 2,078.26 2,087.39 16.6M
2024-11-11 2,114.90 2,147.49 2,114.55 2,146.68 21.2M
2024-11-08 2,088.57 2,117.29 2,080.86 2,092.72 15.6M
2024-11-07 2,055.70 2,103.02 2,035.13 2,066.60 23.6M
2024-11-06 2,101.30 2,204.79 2,076.55 2,090.13 30.7M
2024-11-05 2,118.78 2,118.78 2,085.58 2,103.31 21.6M
2024-11-04 2,142.77 2,154.40 2,118.73 2,128.12 12.7M
2024-11-01 2,131.69 2,161.27 2,128.96 2,151.90 12.5M
2024-10-31 2,132.66 2,145.72 2,108.51 2,125.16 17.7M
2024-10-30 2,138.79 2,158.92 2,069.66 2,140.28 17.2M
2024-10-29 2,162.19 2,169.18 2,148.44 2,148.44 14.2M
2024-10-28 2,178.64 2,178.64 2,153.80 2,158.90 10.7M
2024-10-25 2,169.19 2,186.86 2,169.19 2,177.79 9.5M
2024-10-24 2,208.73 2,213.46 2,185.90 2,185.90 11.0M
2024-10-23 2,201.05 2,215.37 2,198.15 2,200.13 9.3M
2024-10-22 2,221.75 2,221.75 2,186.76 2,206.61 10.0M
2024-10-21 2,221.27 2,235.26 2,214.62 2,221.11 7.9M
2024-10-18 2,228.82 2,240.70 2,216.57 2,222.26 13.1M
2024-10-17 2,218.85 2,244.38 2,211.58 2,238.23 14.1M
2024-10-16 2,217.75 2,218.91 2,199.47 2,210.06 12.2M
2024-10-15 2,251.95 2,263.91 2,212.04 2,212.04 14.5M
2024-10-14 2,239.97 2,250.97 2,226.73 2,245.15 9.9M
2024-10-11 2,222.81 2,248.09 2,210.54 2,244.81 12.6M
2024-10-10 2,208.72 2,229.98 2,208.72 2,213.26 11.7M
2024-10-09 2,207.13 2,214.24 2,192.86 2,205.93 14.7M
2024-10-08 2,202.08 2,217.15 2,187.86 2,208.37 13.3M
2024-10-07 2,161.80 2,217.41 2,161.80 2,215.59 12.5M
2024-10-04 2,172.91 2,188.28 2,137.51 2,167.04 14.9M
2024-10-03 2,184.66 2,190.87 2,168.35 2,171.41 11.6M
2024-10-02 2,209.03 2,210.53 2,173.04 2,182.27 14.2M
2024-10-01 2,208.56 2,223.00 2,193.40 2,202.61 15.9M
2024-09-30 2,196.69 2,222.12 2,189.38 2,198.45 18.3M
2024-09-27 2,246.97 2,256.88 2,217.22 2,218.24 17.0M
2024-09-26 2,324.38 2,331.52 2,278.70 2,278.70 13.2M
2024-09-25 2,286.36 2,321.01 2,280.24 2,299.00 11.4M
2024-09-24 2,289.36 2,299.08 2,266.47 2,281.26 13.3M
2024-09-23 2,319.91 2,321.98 2,263.09 2,278.66 12.2M
2024-09-20 2,403.90 2,412.90 2,302.04 2,309.61 23.7M
2024-09-19 2,405.88 2,415.07 2,393.98 2,399.13 11.6M
2024-09-18 2,395.39 2,395.39 2,370.20 2,370.20 11.8M
2024-09-17 2,423.45 2,437.17 2,393.06 2,410.98 11.8M
2024-09-16 2,434.74 2,461.75 2,434.74 2,437.33 7.4M
2024-09-13 2,437.16 2,461.59 2,428.39 2,437.36 12.9M
2024-09-12 2,424.55 2,427.37 2,410.70 2,415.92 12.7M
2024-09-11 2,329.88 2,388.50 2,329.25 2,362.01 12.6M
2024-09-10 2,350.21 2,350.21 2,325.18 2,328.42 10.6M
2024-09-09 2,361.26 2,372.38 2,346.48 2,350.73 10.5M
2024-09-06 2,328.80 2,382.05 2,323.44 2,340.14 11.6M
2024-09-05 2,392.89 2,402.44 2,342.32 2,349.80 13.3M
2024-09-04 2,382.12 2,395.88 2,372.64 2,387.49 11.7M
2024-09-03 2,433.94 2,459.61 2,425.22 2,426.09 11.8M
2024-09-02 2,439.67 2,439.67 2,409.49 2,432.39 10.3M
2024-08-30 2,418.28 2,449.29 2,415.68 2,444.03 28.9M
2024-08-29 2,383.49 2,420.93 2,380.90 2,420.93 10.8M
2024-08-28 2,383.76 2,387.64 2,373.27 2,380.27 11.2M
2024-08-27 2,386.92 2,397.06 2,339.83 2,384.76 11.6M
2024-08-26 2,398.77 2,402.90 2,371.61 2,379.10 8.2M
2024-08-23 2,407.43 2,411.36 2,388.52 2,396.99 12.1M
2024-08-22 2,367.00 2,424.40 2,367.00 2,409.31 15.5M
2024-08-21 2,394.25 2,400.21 2,364.71 2,370.46 10.8M
2024-08-20 2,408.89 2,415.97 2,384.66 2,386.25 11.5M
2024-08-19 2,403.77 2,414.78 2,397.35 2,409.75 12.9M
2024-08-16 2,423.09 2,425.26 2,400.56 2,408.39 15.0M
2024-08-15 2,396.84 2,427.69 2,386.28 2,425.13 17.7M
2024-08-14 2,387.27 2,394.18 2,364.05 2,386.86 14.7M
2024-08-13 2,342.01 2,389.47 2,328.03 2,389.47 14.0M
2024-08-12 2,378.36 2,381.35 2,343.47 2,345.83 13.5M
2024-08-09 2,331.69 2,392.17 2,318.57 2,392.17 9.9M
2024-08-08 2,248.01 2,306.24 2,237.04 2,300.86 13.8M
2024-08-07 2,330.45 2,330.45 2,225.01 2,244.83 16.9M
2024-08-06 2,319.89 2,330.71 2,285.76 2,327.24 15.8M
2024-08-05 2,243.11 2,292.92 2,193.38 2,253.20 19.0M
2024-08-02 2,406.04 2,406.04 2,321.46 2,322.46 16.2M
2024-08-01 2,431.47 2,443.55 2,396.45 2,415.39 11.2M
2024-07-31 2,398.50 2,425.32 2,395.13 2,418.75 12.4M
2024-07-30 2,375.52 2,414.49 2,369.93 2,387.69 9.8M
2024-07-29 2,326.94 2,373.98 2,326.94 2,357.24 10.1M
2024-07-26 2,347.18 2,360.98 2,321.27 2,336.94 10.3M
2024-07-25 2,367.96 2,369.35 2,327.82 2,347.38 12.2M
2024-07-24 2,393.45 2,403.17 2,383.99 2,383.99 10.6M
2024-07-23 2,395.56 2,413.52 2,393.79 2,409.28 9.5M
2024-07-22 2,385.03 2,394.83 2,377.47 2,385.50 13.4M
2024-07-19 2,339.34 2,387.43 2,339.34 2,372.48 17.9M
2024-07-18 2,387.62 2,402.23 2,335.44 2,335.44 14.6M
2024-07-17 2,442.18 2,442.18 2,380.67 2,380.82 15.0M
2024-07-16 2,476.80 2,491.05 2,468.26 2,477.85 10.7M
2024-07-15 2,504.69 2,519.92 2,481.42 2,485.33 12.8M
2024-07-12 2,495.88 2,513.51 2,489.98 2,513.51 9.2M
2024-07-11 2,505.54 2,505.54 2,489.21 2,489.96 11.9M
2024-07-10 2,462.02 2,498.67 2,462.02 2,498.67 8.9M
2024-07-09 2,499.01 2,504.43 2,468.20 2,472.70 11.1M
2024-07-08 2,490.55 2,516.51 2,490.55 2,509.38 10.1M
2024-07-05 2,504.85 2,510.22 2,485.53 2,495.01 11.3M
2024-07-04 2,455.75 2,500.24 2,455.75 2,490.76 9.5M
2024-07-03 2,509.38 2,509.38 2,480.76 2,480.76 13.7M
2024-07-02 2,540.54 2,549.30 2,472.45 2,514.66 13.2M
2024-07-01 2,551.01 2,551.01 2,511.71 2,538.25 0.0M
2024-06-28 2,549.99 2,557.19 2,526.65 2,530.31 13.8M
2024-06-27 2,535.03 2,546.82 2,527.51 2,532.70 14.0M
2024-06-26 2,572.42 2,597.54 2,546.16 2,551.12 16.0M
2024-06-25 2,521.37 2,585.22 2,520.49 2,585.22 13.1M
2024-06-24 2,509.83 2,527.12 2,504.24 2,521.61 11.9M
2024-06-21 2,515.70 2,529.26 2,498.29 2,513.26 24.2M
2024-06-20 2,503.14 2,528.14 2,497.92 2,528.14 12.0M
2024-06-19 2,487.27 2,505.08 2,487.12 2,504.10 11.2M
2024-06-18 2,488.46 2,502.80 2,485.37 2,499.61 12.5M
2024-06-17 2,511.16 2,524.50 2,491.88 2,493.61 17.3M
2024-06-14 2,513.38 2,529.13 2,492.61 2,512.83 13.4M
2024-06-13 2,527.43 2,535.38 2,506.83 2,506.83 14.6M
2024-06-12 2,514.06 2,540.07 2,510.64 2,531.63 14.0M
2024-06-11 2,531.70 2,545.19 2,506.67 2,512.33 15.2M
2024-06-10 2,515.12 2,534.06 2,513.73 2,530.72 12.1M
2024-06-07 2,509.21 2,537.07 2,504.67 2,527.82 12.4M
2024-06-06 2,497.20 2,515.41 2,489.08 2,510.04 16.5M
2024-06-04 2,430.19 2,447.37 2,422.31 2,438.52 13.3M
2024-06-03 2,429.43 2,441.88 2,407.29 2,422.09 12.1M
2024-05-31 2,402.02 2,438.32 2,400.00 2,430.57 33.3M
2024-05-30 2,412.79 2,428.18 2,408.50 2,408.50 12.4M
2024-05-29 2,403.91 2,406.95 2,389.61 2,395.39 12.2M
2024-05-28 2,426.07 2,437.30 2,408.89 2,416.27 12.7M
2024-05-27 2,420.09 2,434.90 2,407.28 2,423.74 7.5M
2024-05-24 2,442.53 2,447.96 2,416.74 2,427.75 10.7M
2024-05-23 2,422.49 2,457.65 2,422.49 2,446.75 12.0M
2024-05-22 2,429.52 2,429.52 2,395.10 2,423.30 12.3M
2024-05-21 2,396.38 2,432.62 2,395.66 2,431.04 13.4M
2024-05-17 2,410.15 2,425.29 2,393.22 2,395.96 14.8M
2024-05-16 2,410.26 2,426.61 2,365.32 2,415.74 14.9M
2024-05-15 2,411.24 2,426.45 2,400.63 2,415.87 16.3M
2024-05-14 2,406.19 2,420.83 2,385.33 2,393.45 16.2M
2024-05-13 2,369.21 2,392.25 2,363.43 2,392.25 21.8M
2024-05-08 2,348.63 2,355.07 2,332.00 2,338.32 15.8M
2024-05-07 2,287.23 2,333.93 2,284.80 2,333.93 22.8M
2024-05-06 2,272.92 2,280.56 2,251.57 2,274.03 12.1M
2024-05-03 2,264.21 2,276.20 2,223.20 2,267.12 23.1M
2024-05-02 2,357.94 2,357.94 2,285.22 2,294.81 23.4M
2024-05-01 2,325.97 2,339.50 2,295.74 2,336.42 7.2M
2024-04-30 2,313.41 2,370.21 2,295.24 2,349.63 14.6M
2024-04-29 2,334.86 2,343.47 2,316.07 2,324.83 9.8M
2024-04-26 2,287.92 2,324.71 2,287.92 2,324.71 11.7M
2024-04-25 2,303.37 2,305.22 2,262.45 2,274.07 11.9M
2024-04-24 2,340.43 2,345.16 2,312.02 2,312.02 11.8M
2024-04-23 2,311.27 2,344.39 2,307.83 2,344.39 11.5M
2024-04-22 2,271.56 2,312.40 2,266.69 2,310.78 11.8M
2024-04-19 2,283.68 2,294.34 2,267.70 2,287.45 13.4M
2024-04-18 2,295.14 2,301.58 2,264.73 2,275.95 13.0M
2024-04-17 2,286.74 2,310.81 2,281.62 2,292.34 11.3M
2024-04-16 2,285.96 2,299.12 2,267.70 2,289.80 13.1M
2024-04-15 2,320.08 2,337.01 2,315.27 2,320.04 11.2M
2024-04-12 2,312.59 2,348.81 2,311.41 2,318.24 13.6M
2024-04-11 2,295.38 2,318.47 2,283.37 2,305.99 15.4M
2024-04-10 2,293.96 2,300.69 2,262.78 2,300.40 12.9M
2024-04-09 2,321.64 2,327.98 2,289.92 2,290.99 12.2M
2024-04-08 2,302.77 2,324.70 2,301.67 2,318.69 9.3M
2024-04-05 2,282.76 2,312.87 2,280.67 2,310.05 11.7M
2024-04-04 2,322.18 2,328.45 2,301.52 2,305.17 12.3M
2024-04-03 2,329.09 2,336.60 2,306.87 2,332.69 13.4M
2024-04-02 2,361.91 2,361.91 2,299.25 2,309.61 18.4M
2024-03-27 2,362.96 2,366.35 2,332.84 2,339.88 11.5M
2024-03-26 2,358.27 2,367.13 2,343.90 2,355.47 12.7M
2024-03-25 2,351.64 2,365.94 2,346.10 2,363.34 10.1M
2024-03-22 2,349.59 2,363.65 2,344.35 2,352.27 15.1M
2024-03-21 2,361.38 2,366.56 2,319.78 2,358.86 15.5M
2024-03-20 2,366.02 2,369.17 2,355.80 2,369.17 12.3M
2024-03-19 2,378.80 2,386.41 2,356.47 2,356.47 12.4M
2024-03-18 2,376.14 2,380.15 2,350.93 2,380.15 11.2M
2024-03-15 2,394.57 2,403.66 2,364.52 2,364.52 26.6M
2024-03-14 2,394.34 2,418.21 2,394.34 2,408.65 11.9M
2024-03-13 2,402.46 2,409.57 2,373.98 2,381.62 11.3M
2024-03-12 2,377.48 2,406.85 2,341.97 2,399.09 12.0M
2024-03-11 2,392.49 2,404.37 2,358.24 2,361.89 11.8M
2024-03-08 2,389.16 2,401.97 2,373.85 2,382.65 13.8M
2024-03-07 2,285.36 2,418.71 2,281.17 2,398.66 18.4M
2024-03-06 2,276.82 2,286.86 2,263.13 2,273.82 13.2M
2024-03-05 2,331.50 2,332.94 2,277.50 2,280.90 13.9M
2024-03-04 2,311.25 2,331.08 2,306.53 2,324.63 14.2M
2024-03-01 2,227.51 2,285.10 2,227.51 2,285.10 17.7M
2024-02-29 2,246.99 2,254.05 2,226.52 2,226.52 31.8M
2024-02-28 2,239.17 2,259.66 2,236.09 2,241.21 14.2M
2024-02-27 2,267.59 2,269.77 2,201.83 2,243.77 14.5M
2024-02-26 2,258.02 2,273.34 2,256.79 2,261.57 13.6M
2024-02-23 2,276.21 2,277.20 2,264.92 2,266.32 12.6M
2024-02-22 2,266.81 2,280.47 2,259.08 2,275.89 16.7M
2024-02-21 2,237.24 2,245.48 2,216.13 2,238.96 14.4M
2024-02-20 2,282.38 2,290.91 2,248.51 2,258.69 11.9M
2024-02-19 2,278.20 2,285.81 2,274.06 2,285.81 10.2M
2024-02-16 2,269.69 2,275.75 2,256.74 2,274.02 12.9M
2024-02-15 2,257.11 2,274.95 2,254.23 2,268.10 12.6M
2024-02-14 2,229.26 2,256.48 2,229.06 2,255.78 10.9M
2024-02-13 2,236.55 2,247.09 2,218.48 2,227.38 13.7M
2024-02-12 2,256.73 2,260.74 2,224.92 2,233.69 12.4M
2024-02-09 2,221.00 2,237.24 2,214.97 2,235.11 13.9M
2024-02-08 2,223.29 2,224.10 2,196.39 2,199.95 17.4M
2024-02-07 2,204.82 2,228.88 2,179.47 2,220.06 22.0M
2024-02-06 2,210.06 2,214.42 2,185.61 2,198.39 18.5M
2024-02-05 2,160.57 2,207.87 2,150.44 2,188.17 19.8M
2024-02-02 2,163.83 2,168.41 2,137.51 2,146.21 21.8M
2024-02-01 2,156.52 2,170.49 2,134.20 2,155.38 14.8M
2024-01-31 2,132.21 2,166.97 2,081.99 2,135.11 22.6M
2024-01-30 2,103.10 2,110.44 2,085.82 2,088.89 14.6M
2024-01-29 2,077.07 2,087.49 2,067.21 2,085.79 13.7M
2024-01-26 2,046.21 2,066.12 2,046.21 2,063.05 11.5M
2024-01-25 2,046.91 2,053.97 2,038.79 2,048.87 12.5M
2024-01-24 2,052.96 2,057.37 2,041.59 2,042.79 11.9M
2024-01-23 2,043.65 2,045.65 2,014.16 2,036.31 14.0M
2024-01-22 2,052.02 2,054.55 2,040.69 2,048.98 10.8M
2024-01-19 2,059.69 2,064.93 2,045.98 2,049.20 14.5M
2024-01-18 2,055.25 2,061.21 2,047.12 2,055.12 13.1M
2024-01-17 2,050.36 2,058.28 2,040.21 2,055.73 14.6M
2024-01-16 2,059.54 2,066.75 2,051.98 2,066.66 11.7M
2024-01-15 2,078.54 2,080.12 2,058.89 2,062.84 9.2M
2024-01-12 2,065.73 2,079.34 2,065.73 2,070.03 15.1M
2024-01-11 2,086.44 2,097.34 2,064.61 2,064.61 15.6M
2024-01-10 2,055.29 2,079.57 2,054.63 2,079.55 12.8M
2024-01-09 2,048.37 2,060.47 2,048.37 2,057.57 13.6M
2024-01-08 2,045.35 2,056.17 2,038.17 2,046.70 10.4M
2024-01-05 2,052.54 2,058.76 2,040.22 2,055.71 12.6M
2024-01-04 2,013.80 2,060.74 2,013.80 2,058.53 15.1M
2024-01-03 2,005.76 2,007.78 1,986.25 2,002.67 12.9M
2024-01-02 2,008.83 2,012.35 1,981.77 2,001.48 11.8M