OMX Copenhagen NI (OMXCNI)

OMXCNI
🏛️ デンマーク →
1,958.53
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
2021-12-30 2,140.82 2,157.48 2,140.75 2,151.14 0.0M
2021-12-29 2,146.57 2,151.99 2,133.26 2,140.95 0.0M
2021-12-28 2,142.88 2,156.62 2,138.60 2,143.30 0.0M
2021-12-27 2,110.66 2,139.79 2,110.66 2,135.11 0.0M
2021-12-23 2,112.33 2,118.08 2,098.07 2,110.20 0.0M
2021-12-22 2,076.21 2,098.95 2,071.47 2,106.34 0.0M
2021-12-21 2,056.17 2,070.03 2,041.26 2,063.97 0.0M
2021-12-20 2,092.12 2,092.12 1,968.91 2,032.30 0.0M
2021-12-17 2,122.07 2,123.49 2,093.90 2,111.40 0.0M
2021-12-16 2,124.68 2,135.81 2,108.49 2,127.76 0.0M
2021-12-15 2,072.32 2,098.10 2,071.05 2,095.96 0.0M
2021-12-14 2,112.86 2,116.81 2,066.77 2,067.81 0.0M
2021-12-13 2,109.21 2,126.74 2,102.85 2,112.49 0.0M
2021-12-10 2,105.80 2,112.64 2,089.59 2,103.82 0.0M
2021-12-09 2,116.90 2,126.84 2,108.24 2,120.30 0.0M
2021-12-08 2,095.13 2,126.79 2,095.13 2,107.29 0.0M
2021-12-07 2,041.47 2,089.38 2,040.73 2,089.40 0.0M
2021-12-06 2,030.77 2,041.41 2,010.16 2,027.22 0.0M
2021-12-03 2,034.13 2,053.40 2,018.83 2,018.98 0.0M
2021-12-02 2,065.58 2,067.30 2,013.63 2,027.63 0.0M
2021-12-01 2,058.92 2,072.09 2,047.71 2,074.42 0.0M
2021-11-30 2,062.30 2,077.10 2,051.83 2,056.00 0.0M
2021-11-29 2,085.30 2,095.70 2,063.55 2,070.38 0.0M
2021-11-26 2,026.52 2,093.38 2,023.79 2,077.34 0.0M
2021-11-25 2,086.82 2,109.29 2,086.49 2,099.32 0.0M
2021-11-24 2,083.77 2,103.64 2,072.77 2,079.47 0.0M
2021-11-23 2,127.27 2,128.91 2,083.58 2,085.39 0.0M
2021-11-22 2,161.21 2,180.47 2,144.49 2,146.66 0.0M
2021-11-19 2,161.27 2,179.41 2,160.06 2,162.69 0.0M
2021-11-18 2,178.09 2,187.27 2,165.53 2,168.16 0.0M
2021-11-17 2,172.94 2,189.16 2,170.77 2,177.34 0.0M
2021-11-16 2,183.38 2,185.74 2,172.01 2,177.42 0.0M
2021-11-15 2,181.96 2,186.69 2,176.71 2,181.45 0.0M
2021-11-12 2,176.55 2,188.76 2,173.07 2,185.96 0.0M
2021-11-11 2,153.69 2,177.79 2,143.33 2,175.87 0.0M
2021-11-10 2,162.19 2,163.50 2,133.25 2,149.70 0.0M
2021-11-09 2,155.07 2,172.85 2,149.57 2,164.40 0.0M
2021-11-08 2,138.76 2,164.45 2,136.27 2,160.21 0.0M
2021-11-05 2,165.29 2,172.66 2,128.63 2,131.40 0.0M
2021-11-04 2,165.22 2,189.68 2,159.87 2,167.43 0.0M
2021-11-03 2,154.29 2,161.76 2,133.77 2,154.21 0.0M
2021-11-02 2,129.04 2,152.22 2,126.63 2,151.86 0.0M
2021-11-01 2,131.22 2,141.78 2,123.88 2,136.91 0.0M
2021-10-29 2,117.63 2,135.76 2,096.77 2,122.27 0.0M
2021-10-28 2,095.39 2,118.33 2,088.23 2,123.96 0.0M
2021-10-27 2,121.40 2,122.71 2,096.39 2,108.77 0.0M
2021-10-26 2,113.31 2,119.11 2,097.76 2,116.98 0.0M
2021-10-25 2,119.86 2,122.59 2,102.51 2,113.44 0.0M
2021-10-22 2,093.49 2,115.19 2,088.22 2,110.63 0.0M
2021-10-21 2,078.50 2,092.00 2,071.90 2,090.46 0.0M
2021-10-20 2,067.51 2,088.89 2,065.99 2,082.14 0.0M
2021-10-19 2,045.49 2,070.25 2,044.69 2,069.96 0.0M
2021-10-18 2,037.19 2,046.56 2,025.14 2,045.81 0.0M
2021-10-15 2,028.59 2,036.58 2,011.93 2,040.97 0.0M
2021-10-14 2,029.63 2,033.51 2,010.14 2,012.16 0.0M
2021-10-13 1,983.06 2,030.07 1,978.89 2,024.19 0.0M
2021-10-12 1,958.21 1,991.13 1,951.83 1,977.42 0.0M
2021-10-11 1,971.05 1,971.92 1,945.85 1,965.79 0.0M
2021-10-08 2,008.47 2,009.71 1,980.28 1,980.50 0.0M
2021-10-07 1,986.68 1,999.54 1,977.56 2,001.37 0.0M
2021-10-06 1,971.93 1,974.30 1,937.32 1,971.74 0.0M
2021-10-05 1,954.63 1,977.07 1,947.09 1,974.20 0.0M
2021-10-04 1,975.42 1,987.49 1,956.89 1,955.10 0.0M
2021-10-01 1,983.47 1,998.34 1,970.99 1,979.74 0.0M
2021-09-30 2,038.06 2,045.10 1,996.16 2,000.77 0.0M
2021-09-29 2,017.11 2,043.38 2,013.93 2,010.87 0.0M
2021-09-28 2,050.04 2,052.17 2,001.75 2,003.95 0.0M
2021-09-27 2,099.06 2,102.98 2,053.16 2,056.11 0.0M
2021-09-24 2,114.76 2,116.89 2,082.18 2,088.69 0.0M
2021-09-23 2,109.36 2,127.09 2,108.29 2,119.76 0.0M
2021-09-22 2,098.37 2,102.69 2,081.85 2,091.34 0.0M
2021-09-21 2,045.32 2,089.54 2,045.32 2,085.65 0.0M
2021-09-20 2,060.37 2,067.62 2,029.79 2,046.76 0.0M
2021-09-17 2,103.10 2,109.25 2,079.93 2,081.23 0.0M
2021-09-16 2,074.39 2,093.47 2,074.19 2,092.29 0.0M
2021-09-15 2,092.57 2,100.25 2,073.79 2,075.83 0.0M
2021-09-14 2,093.17 2,102.83 2,084.64 2,094.87 0.0M
2021-09-13 2,094.61 2,103.90 2,088.98 2,092.58 0.0M
2021-09-10 2,103.58 2,105.98 2,082.82 2,088.64 0.0M
2021-09-09 2,099.57 2,110.39 2,093.54 2,106.16 0.0M
2021-09-08 2,128.42 2,132.52 2,105.05 2,109.41 0.0M
2021-09-07 2,139.25 2,145.78 2,129.86 2,136.29 0.0M
2021-09-06 2,133.40 2,144.11 2,132.14 2,140.64 0.0M
2021-09-03 2,134.82 2,142.25 2,113.04 2,127.11 0.0M
2021-09-02 2,115.68 2,134.85 2,111.53 2,135.60 0.0M
2021-09-01 2,113.98 2,124.12 2,102.81 2,112.78 0.0M
2021-08-31 2,123.86 2,134.47 2,097.53 2,099.39 0.0M
2021-08-30 2,108.73 2,122.75 2,106.03 2,123.33 0.0M
2021-08-27 2,112.26 2,115.02 2,105.30 2,113.93 0.0M
2021-08-26 2,116.18 2,125.65 2,115.01 2,123.39 0.0M
2021-08-25 2,128.57 2,136.18 2,115.90 2,121.59 0.0M
2021-08-24 2,155.64 2,157.37 2,130.92 2,135.09 0.0M
2021-08-23 2,151.98 2,159.39 2,141.20 2,156.74 0.0M
2021-08-20 2,135.13 2,149.53 2,125.03 2,149.86 0.0M
2021-08-19 2,125.53 2,138.83 2,113.40 2,134.51 0.0M
2021-08-18 2,136.78 2,147.55 2,134.50 2,147.81 0.0M
2021-08-17 2,113.26 2,136.04 2,104.59 2,136.36 0.0M
2021-08-16 2,109.36 2,119.37 2,104.77 2,114.92 0.0M
2021-08-13 2,108.13 2,123.31 2,107.84 2,117.62 0.0M
2021-08-12 2,102.07 2,106.68 2,094.43 2,103.62 0.0M
2021-08-11 2,107.42 2,117.80 2,097.50 2,107.34 0.0M
2021-08-10 2,111.27 2,125.06 2,106.79 2,108.93 0.0M
2021-08-09 2,085.76 2,112.56 2,085.76 2,107.87 0.0M
2021-08-06 2,104.59 2,105.64 2,081.91 2,086.09 0.0M
2021-08-05 2,098.14 2,112.11 2,098.14 2,109.59 0.0M
2021-08-04 2,058.58 2,090.59 2,053.74 2,086.51 0.0M
2021-08-03 2,051.96 2,060.81 2,046.03 2,050.27 0.0M
2021-08-02 2,046.76 2,055.13 2,031.85 2,048.77 0.0M
2021-07-30 2,020.73 2,045.05 2,016.14 2,040.16 0.0M
2021-07-29 2,041.78 2,047.94 2,021.56 2,029.32 0.0M
2021-07-28 2,011.53 2,040.01 2,011.41 2,035.76 0.0M
2021-07-27 2,016.64 2,020.79 2,004.83 2,013.04 0.0M
2021-07-26 2,033.74 2,037.61 2,018.98 2,022.08 0.0M
2021-07-23 2,026.87 2,033.97 2,015.89 2,031.28 0.0M
2021-07-22 2,012.98 2,028.32 2,003.50 2,028.16 0.0M
2021-07-21 1,985.69 2,010.18 1,984.82 2,010.32 0.0M
2021-07-20 1,989.77 1,996.63 1,967.37 1,977.58 0.0M
2021-07-19 2,001.10 2,001.10 1,963.95 1,981.49 0.0M
2021-07-16 2,001.72 2,008.42 1,993.94 2,001.03 0.0M
2021-07-15 2,014.56 2,022.45 1,997.38 1,999.72 0.0M
2021-07-14 2,020.14 2,025.61 2,008.03 2,020.61 0.0M
2021-07-13 2,021.96 2,026.43 2,010.52 2,022.08 0.0M
2021-07-12 2,002.12 2,026.04 2,000.13 2,023.88 0.0M
2021-07-09 2,015.72 2,019.62 1,984.48 2,001.01 0.0M
2021-07-08 2,025.22 2,027.39 2,005.02 2,007.08 0.0M
2021-07-07 2,012.03 2,032.35 2,003.21 2,027.19 0.0M
2021-07-06 1,989.35 2,011.91 1,988.92 2,001.80 0.0M
2021-07-05 1,983.78 1,993.09 1,977.92 1,987.92 0.0M
2021-07-02 1,988.64 1,995.83 1,978.65 1,983.99 0.0M
2021-07-01 1,973.45 1,990.64 1,965.37 1,983.40 0.0M
2021-06-30 1,969.40 1,976.17 1,951.60 1,959.17 0.0M
2021-06-29 1,950.04 1,972.17 1,950.04 1,964.10 0.0M
2021-06-28 1,950.86 1,954.21 1,940.08 1,953.46 0.0M
2021-06-25 1,944.98 1,944.98 1,935.69 1,941.17 0.0M
2021-06-24 1,926.01 1,943.29 1,923.46 1,939.86 0.0M
2021-06-23 1,939.79 1,940.91 1,920.63 1,922.68 0.0M
2021-06-22 1,940.56 1,943.06 1,927.38 1,935.33 0.0M
2021-06-21 1,924.83 1,934.35 1,910.54 1,932.86 0.0M
2021-06-18 1,942.75 1,953.54 1,925.20 1,927.80 0.0M
2021-06-17 1,938.78 1,942.81 1,923.36 1,939.36 0.0M
2021-06-16 1,943.25 1,957.35 1,938.11 1,954.33 0.0M
2021-06-15 1,939.80 1,948.93 1,934.27 1,940.76 0.0M
2021-06-14 1,924.80 1,933.96 1,920.92 1,933.58 0.0M
2021-06-11 1,927.96 1,930.07 1,913.71 1,918.62 0.0M
2021-06-10 1,920.26 1,927.46 1,899.68 1,915.99 0.0M
2021-06-09 1,905.36 1,919.22 1,900.97 1,915.75 0.0M
2021-06-08 1,905.48 1,915.28 1,896.87 1,903.54 0.0M
2021-06-07 1,905.90 1,906.95 1,895.36 1,905.91 0.0M
2021-06-04 1,889.06 1,899.66 1,884.72 1,899.54 0.0M
2021-06-03 1,883.42 1,886.81 1,862.37 1,883.96 0.0M
2021-06-02 1,901.82 1,910.88 1,877.29 1,880.51 0.0M
2021-06-01 1,889.46 1,909.74 1,889.46 1,898.09 0.0M
2021-05-31 1,899.45 1,904.42 1,884.04 1,883.29 0.0M
2021-05-28 1,871.23 1,899.66 1,869.60 1,895.24 0.0M
2021-05-27 1,893.23 1,896.38 1,874.71 1,873.48 0.0M
2021-05-26 1,896.61 1,908.44 1,892.72 1,894.23 0.0M
2021-05-25 1,900.68 1,913.14 1,897.62 1,897.40 0.0M
2021-05-21 1,881.28 1,901.75 1,880.37 1,897.44 0.0M
2021-05-20 1,850.85 1,876.20 1,850.39 1,875.89 0.0M
2021-05-19 1,842.52 1,854.58 1,831.59 1,843.16 0.0M
2021-05-18 1,853.09 1,865.10 1,849.43 1,856.33 0.0M
2021-05-17 1,841.46 1,847.65 1,822.37 1,841.63 0.0M
2021-05-12 1,815.66 1,834.77 1,811.45 1,815.61 0.0M
2021-05-11 1,842.68 1,842.68 1,800.06 1,815.09 0.0M
2021-05-10 1,860.67 1,864.17 1,849.32 1,858.06 0.0M
2021-05-07 1,846.47 1,862.14 1,836.56 1,861.18 0.0M
2021-05-06 1,855.48 1,859.65 1,829.48 1,830.72 0.0M
2021-05-05 1,834.19 1,861.46 1,833.31 1,851.05 0.0M
2021-05-04 1,857.60 1,864.23 1,811.52 1,816.21 0.0M
2021-05-03 1,851.77 1,855.53 1,838.54 1,850.85 0.0M
2021-04-29 1,867.19 1,868.59 1,844.89 1,842.24 0.0M
2021-04-28 1,867.70 1,867.73 1,845.49 1,862.26 0.0M
2021-04-27 1,865.69 1,890.26 1,855.79 1,862.85 0.0M
2021-04-26 1,856.27 1,867.81 1,850.95 1,851.72 0.0M
2021-04-23 1,847.44 1,854.26 1,837.80 1,845.18 0.0M
2021-04-22 1,813.65 1,848.08 1,811.20 1,845.94 0.0M
2021-04-21 1,799.58 1,811.39 1,795.31 1,811.27 0.0M
2021-04-20 1,812.77 1,819.51 1,794.79 1,794.79 0.0M
2021-04-19 1,825.46 1,837.36 1,815.43 1,817.47 0.0M
2021-04-16 1,812.73 1,828.58 1,812.31 1,825.18 0.0M
2021-04-15 1,801.60 1,810.47 1,795.60 1,809.03 0.0M
2021-04-14 1,816.51 1,820.71 1,799.35 1,796.01 0.0M
2021-04-13 1,799.83 1,813.17 1,797.95 1,810.78 0.0M
2021-04-12 1,819.07 1,819.07 1,795.83 1,797.99 0.0M
2021-04-09 1,804.22 1,817.50 1,794.25 1,815.80 0.0M
2021-04-08 1,775.89 1,801.30 1,775.45 1,801.34 0.0M
2021-04-07 1,789.76 1,792.16 1,771.66 1,773.21 0.0M
2021-04-06 1,786.73 1,797.22 1,769.42 1,783.51 0.0M
2021-03-31 1,756.31 1,790.23 1,752.64 1,774.02 0.0M
2021-03-30 1,761.60 1,763.49 1,750.39 1,755.34 0.0M
2021-03-29 1,749.24 1,756.94 1,734.06 1,753.33 0.0M
2021-03-26 1,718.88 1,740.18 1,718.68 1,741.35 0.0M
2021-03-25 1,701.75 1,712.77 1,695.79 1,708.26 0.0M
2021-03-24 1,717.55 1,725.47 1,705.27 1,707.15 0.0M
2021-03-23 1,736.43 1,739.50 1,724.85 1,726.77 0.0M
2021-03-22 1,721.34 1,742.88 1,714.19 1,738.45 0.0M
2021-03-19 1,709.83 1,730.80 1,707.31 1,727.16 0.0M
2021-03-18 1,722.69 1,724.15 1,699.52 1,721.77 0.0M
2021-03-17 1,739.68 1,743.85 1,705.80 1,714.27 0.0M
2021-03-16 1,728.06 1,745.70 1,723.45 1,744.30 0.0M
2021-03-15 1,720.97 1,725.80 1,714.03 1,721.01 0.0M
2021-03-12 1,721.37 1,721.98 1,702.07 1,708.06 0.0M
2021-03-11 1,707.76 1,730.62 1,703.13 1,724.66 0.0M
2021-03-10 1,695.19 1,710.24 1,681.24 1,707.59 0.0M
2021-03-09 1,648.65 1,698.41 1,645.89 1,693.74 0.0M
2021-03-08 1,645.93 1,647.70 1,620.95 1,643.67 0.0M
2021-03-05 1,640.11 1,646.88 1,626.85 1,627.64 0.0M
2021-03-04 1,661.60 1,672.11 1,638.95 1,648.83 0.0M
2021-03-03 1,709.32 1,711.69 1,662.16 1,667.70 0.0M
2021-03-02 1,718.49 1,727.86 1,706.08 1,706.35 0.0M
2021-03-01 1,707.32 1,720.25 1,706.97 1,715.73 0.0M
2021-02-26 1,698.14 1,712.22 1,680.26 1,689.28 0.0M
2021-02-25 1,707.50 1,717.25 1,704.78 1,711.81 0.0M
2021-02-24 1,685.52 1,705.74 1,682.81 1,693.93 0.0M
2021-02-23 1,718.92 1,723.58 1,668.73 1,693.25 0.0M
2021-02-22 1,740.39 1,743.73 1,717.94 1,717.94 0.0M
2021-02-19 1,746.47 1,755.44 1,732.32 1,747.27 0.0M
2021-02-18 1,770.03 1,778.36 1,743.82 1,744.76 0.0M
2021-02-17 1,767.28 1,774.56 1,758.38 1,770.47 0.0M
2021-02-16 1,781.60 1,781.60 1,772.19 1,773.67 0.0M
2021-02-15 1,776.90 1,780.90 1,768.15 1,778.65 0.0M
2021-02-12 1,749.37 1,764.55 1,744.55 1,763.40 0.0M
2021-02-11 1,707.41 1,740.45 1,707.20 1,739.64 0.0M
2021-02-10 1,725.43 1,726.45 1,697.58 1,701.74 0.0M
2021-02-09 1,736.09 1,740.99 1,723.68 1,727.95 0.0M
2021-02-08 1,753.93 1,757.82 1,736.53 1,739.45 0.0M
2021-02-05 1,747.06 1,758.02 1,742.50 1,750.52 0.0M
2021-02-04 1,751.33 1,769.14 1,733.82 1,738.65 0.0M
2021-02-03 1,754.18 1,767.31 1,744.74 1,748.12 0.0M
2021-02-02 1,725.69 1,746.36 1,722.71 1,740.20 0.0M
2021-02-01 1,696.18 1,722.80 1,694.96 1,717.21 0.0M
2021-01-29 1,694.85 1,705.32 1,683.34 1,686.34 0.0M
2021-01-28 1,682.42 1,719.64 1,639.26 1,717.80 0.0M
2021-01-27 1,741.42 1,741.42 1,683.24 1,703.86 0.0M
2021-01-26 1,757.03 1,770.38 1,744.93 1,747.65 0.0M
2021-01-25 1,777.31 1,778.38 1,754.06 1,768.82 0.0M
2021-01-22 1,770.87 1,775.95 1,754.70 1,768.65 0.0M
2021-01-21 1,779.27 1,790.99 1,769.59 1,773.09 0.0M
2021-01-20 1,770.27 1,773.53 1,753.89 1,771.87 0.0M
2021-01-19 1,754.70 1,770.46 1,751.90 1,768.51 0.0M
2021-01-18 1,733.30 1,754.97 1,733.30 1,746.25 0.0M
2021-01-15 1,753.67 1,757.00 1,731.32 1,739.49 0.0M
2021-01-14 1,748.23 1,756.36 1,743.57 1,754.67 0.0M
2021-01-13 1,746.86 1,748.97 1,718.67 1,748.93 0.0M
2021-01-12 1,772.90 1,778.27 1,748.25 1,749.21 0.0M
2021-01-11 1,778.37 1,782.60 1,762.58 1,767.38 0.0M
2021-01-08 1,783.92 1,795.63 1,778.36 1,783.53 0.0M
2021-01-07 1,761.12 1,775.13 1,761.12 1,769.50 0.0M
2021-01-06 1,761.47 1,761.47 1,745.52 1,747.21 0.0M
2021-01-05 1,769.98 1,770.09 1,750.83 1,751.35 0.0M
2021-01-04 1,759.96 1,778.17 1,756.47 1,772.38 0.0M