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
2023-12-29 2,484.43 2,491.71 2,480.31 2,484.80 0.0M
2023-12-28 2,473.46 2,496.11 2,472.62 2,484.19 0.0M
2023-12-27 2,464.34 2,480.94 2,454.97 2,468.01 0.0M
2023-12-22 2,461.96 2,475.94 2,458.66 2,469.97 0.0M
2023-12-21 2,453.06 2,472.50 2,451.92 2,470.18 0.0M
2023-12-20 2,424.53 2,459.04 2,424.53 2,458.04 0.0M
2023-12-19 2,414.34 2,433.62 2,413.95 2,428.51 0.0M
2023-12-18 2,417.49 2,425.44 2,411.95 2,417.98 0.0M
2023-12-15 2,383.37 2,404.18 2,382.11 2,397.24 0.0M
2023-12-14 2,398.13 2,422.87 2,379.56 2,389.85 0.0M
2023-12-13 2,358.10 2,377.57 2,356.48 2,374.27 0.0M
2023-12-12 2,329.37 2,355.44 2,328.62 2,343.17 0.0M
2023-12-11 2,391.06 2,391.82 2,366.23 2,371.18 0.0M
2023-12-08 2,369.69 2,384.36 2,360.89 2,378.19 0.0M
2023-12-07 2,393.16 2,398.46 2,360.71 2,369.00 0.0M
2023-12-06 2,411.06 2,419.18 2,394.42 2,397.44 0.0M
2023-12-05 2,408.51 2,412.21 2,393.90 2,407.68 0.0M
2023-12-04 2,402.99 2,431.00 2,401.93 2,411.97 0.0M
2023-12-01 2,404.72 2,415.78 2,383.89 2,417.37 0.0M
2023-11-30 2,391.76 2,412.15 2,378.91 2,410.51 0.0M
2023-11-29 2,366.75 2,393.85 2,364.08 2,390.83 0.0M
2023-11-28 2,398.09 2,404.81 2,369.92 2,370.88 0.0M
2023-11-27 2,424.52 2,439.32 2,417.92 2,422.29 0.0M
2023-11-24 2,418.21 2,429.54 2,413.67 2,429.36 0.0M
2023-11-23 2,401.05 2,418.90 2,399.72 2,415.25 0.0M
2023-11-22 2,383.37 2,412.21 2,382.91 2,400.36 0.0M
2023-11-21 2,399.41 2,410.32 2,382.79 2,395.41 0.0M
2023-11-20 2,383.53 2,408.18 2,374.41 2,412.20 0.0M
2023-11-17 2,358.81 2,394.54 2,356.34 2,389.56 0.0M
2023-11-16 2,332.13 2,358.31 2,332.08 2,346.02 0.0M
2023-11-15 2,352.38 2,364.82 2,337.32 2,347.85 0.0M
2023-11-14 2,357.37 2,370.33 2,346.65 2,353.70 0.0M
2023-11-13 2,381.71 2,392.03 2,330.22 2,350.01 0.0M
2023-11-10 2,351.00 2,372.37 2,329.29 2,336.19 0.0M
2023-11-09 2,363.34 2,371.06 2,352.00 2,351.92 0.0M
2023-11-08 2,356.11 2,393.75 2,352.58 2,381.77 0.0M
2023-11-07 2,349.91 2,364.63 2,336.14 2,348.20 0.0M
2023-11-06 2,333.67 2,349.02 2,320.28 2,350.07 0.0M
2023-11-03 2,367.86 2,374.76 2,313.31 2,323.84 0.0M
2023-11-02 2,349.85 2,393.99 2,328.87 2,383.75 0.0M
2023-11-01 2,329.53 2,335.69 2,308.98 2,322.70 0.0M
2023-10-31 2,317.50 2,334.28 2,305.76 2,315.67 0.0M
2023-10-30 2,288.19 2,315.37 2,283.28 2,303.41 0.0M
2023-10-27 2,280.00 2,301.82 2,263.60 2,273.64 0.0M
2023-10-26 2,295.59 2,300.21 2,270.46 2,291.96 0.0M
2023-10-25 2,326.15 2,334.61 2,291.93 2,315.37 0.0M
2023-10-24 2,310.68 2,329.29 2,295.00 2,319.58 0.0M
2023-10-23 2,310.60 2,329.41 2,297.22 2,313.10 0.0M
2023-10-20 2,313.03 2,339.53 2,311.49 2,311.97 0.0M
2023-10-19 2,376.30 2,388.09 2,322.60 2,326.39 0.0M
2023-10-18 2,402.82 2,411.91 2,391.38 2,395.01 0.0M
2023-10-17 2,420.49 2,438.71 2,407.88 2,416.75 0.0M
2023-10-16 2,457.04 2,457.04 2,419.42 2,410.55 0.0M
2023-10-13 2,426.30 2,484.98 2,387.82 2,438.49 0.0M
2023-10-12 2,398.60 2,463.83 2,398.60 2,439.39 0.0M
2023-10-11 2,383.01 2,400.88 2,373.60 2,395.51 0.0M
2023-10-10 2,333.41 2,352.12 2,329.65 2,349.14 0.0M
2023-10-09 2,331.70 2,343.86 2,313.09 2,310.07 0.0M
2023-10-06 2,319.89 2,328.60 2,308.56 2,324.21 0.0M
2023-10-05 2,287.48 2,307.77 2,278.99 2,299.05 0.0M
2023-10-04 2,254.39 2,296.63 2,240.82 2,279.94 0.0M
2023-10-03 2,316.21 2,325.53 2,267.65 2,268.65 0.0M
2023-10-02 2,342.47 2,344.43 2,294.75 2,300.37 0.0M
2023-09-29 2,334.70 2,366.14 2,334.70 2,336.84 0.0M
2023-09-28 2,344.39 2,347.60 2,328.73 2,339.72 0.0M
2023-09-27 2,330.46 2,346.82 2,324.82 2,331.18 0.0M
2023-09-26 2,326.22 2,352.65 2,323.49 2,337.97 0.0M
2023-09-25 2,343.19 2,353.51 2,319.21 2,328.00 0.0M
2023-09-22 2,333.89 2,355.23 2,333.89 2,344.40 0.0M
2023-09-21 2,389.73 2,402.19 2,352.85 2,352.89 0.0M
2023-09-20 2,371.97 2,413.66 2,362.82 2,400.27 0.0M
2023-09-19 2,347.29 2,370.20 2,343.44 2,354.30 0.0M
2023-09-18 2,372.22 2,383.60 2,350.29 2,364.57 0.0M
2023-09-15 2,430.15 2,439.75 2,401.86 2,397.81 0.0M
2023-09-14 2,388.80 2,426.06 2,388.80 2,429.59 0.0M
2023-09-13 2,383.07 2,394.30 2,354.07 2,385.01 0.0M
2023-09-12 2,418.60 2,420.95 2,385.32 2,396.41 0.0M
2023-09-11 2,403.71 2,425.26 2,393.94 2,408.23 0.0M
2023-09-08 2,403.07 2,413.03 2,383.54 2,397.53 0.0M
2023-09-07 2,373.14 2,396.34 2,370.92 2,391.13 0.0M
2023-09-06 2,384.36 2,386.90 2,364.06 2,382.64 0.0M
2023-09-05 2,388.63 2,399.39 2,383.08 2,390.19 0.0M
2023-09-04 2,390.41 2,419.91 2,390.41 2,392.82 0.0M
2023-09-01 2,365.87 2,384.78 2,358.44 2,385.41 0.0M
2023-08-31 2,376.72 2,380.78 2,354.76 2,354.29 0.0M
2023-08-30 2,415.32 2,420.53 2,373.64 2,374.95 0.0M
2023-08-29 2,411.78 2,429.95 2,405.47 2,420.65 0.0M
2023-08-28 2,397.31 2,415.62 2,394.69 2,410.92 0.0M
2023-08-25 2,388.48 2,396.68 2,382.79 2,386.41 0.0M
2023-08-24 2,401.11 2,424.02 2,395.28 2,400.96 0.0M
2023-08-23 2,386.71 2,407.17 2,380.14 2,407.42 0.0M
2023-08-22 2,374.35 2,394.81 2,374.35 2,377.60 0.0M
2023-08-21 2,370.19 2,391.44 2,367.60 2,365.51 0.0M
2023-08-18 2,363.31 2,367.50 2,346.03 2,353.74 0.0M
2023-08-17 2,369.58 2,386.54 2,366.24 2,371.36 0.0M
2023-08-16 2,370.34 2,389.09 2,361.85 2,382.36 0.0M
2023-08-15 2,365.33 2,384.53 2,356.43 2,361.70 0.0M
2023-08-14 2,366.22 2,375.26 2,359.62 2,367.21 0.0M
2023-08-11 2,373.11 2,393.66 2,356.72 2,371.05 0.0M
2023-08-10 2,394.89 2,403.51 2,361.78 2,390.65 0.0M
2023-08-09 2,417.22 2,435.89 2,391.18 2,404.62 0.0M
2023-08-08 2,251.75 2,426.94 2,237.03 2,414.94 0.0M
2023-08-07 2,227.81 2,247.59 2,227.20 2,251.43 0.0M
2023-08-04 2,233.79 2,242.38 2,219.49 2,223.60 0.0M
2023-08-03 2,240.48 2,250.64 2,234.14 2,238.52 0.0M
2023-08-02 2,262.27 2,264.88 2,241.34 2,253.51 0.0M
2023-08-01 2,282.16 2,283.66 2,270.48 2,283.16 0.0M
2023-07-31 2,258.08 2,286.64 2,252.32 2,285.24 0.0M
2023-07-28 2,257.40 2,266.04 2,244.33 2,247.76 0.0M
2023-07-27 2,275.14 2,286.11 2,269.61 2,273.67 0.0M
2023-07-26 2,296.39 2,302.98 2,250.46 2,261.06 0.0M
2023-07-25 2,272.56 2,302.35 2,272.56 2,296.51 0.0M
2023-07-24 2,319.84 2,320.94 2,300.55 2,302.94 0.0M
2023-07-21 2,305.05 2,313.70 2,293.88 2,312.78 0.0M
2023-07-20 2,275.27 2,308.69 2,272.78 2,308.84 0.0M
2023-07-19 2,282.74 2,292.10 2,270.92 2,276.44 0.0M
2023-07-18 2,262.16 2,275.67 2,260.82 2,274.41 0.0M
2023-07-17 2,260.13 2,275.64 2,254.07 2,270.16 0.0M
2023-07-14 2,241.43 2,272.28 2,241.43 2,263.50 0.0M
2023-07-13 2,234.69 2,266.37 2,234.14 2,249.74 0.0M
2023-07-12 2,207.17 2,230.43 2,190.52 2,227.11 0.0M
2023-07-11 2,245.18 2,250.78 2,208.22 2,218.34 0.0M
2023-07-10 2,245.55 2,247.26 2,223.28 2,235.60 0.0M
2023-07-07 2,255.34 2,261.77 2,237.32 2,250.52 0.0M
2023-07-06 2,281.08 2,289.01 2,253.10 2,254.92 0.0M
2023-07-05 2,280.48 2,288.68 2,277.33 2,287.71 0.0M
2023-07-04 2,291.41 2,295.81 2,277.67 2,288.70 0.0M
2023-07-03 2,308.03 2,311.62 2,281.43 2,283.65 0.0M
2023-06-30 2,266.38 2,304.66 2,263.73 2,296.16 0.0M
2023-06-29 2,248.57 2,258.38 2,245.24 2,255.36 0.0M
2023-06-28 2,231.11 2,261.56 2,226.84 2,251.33 0.0M
2023-06-27 2,247.41 2,250.31 2,215.50 2,223.76 0.0M
2023-06-26 2,274.44 2,274.44 2,249.64 2,251.70 0.0M
2023-06-23 2,238.58 2,274.61 2,238.29 2,267.60 0.0M
2023-06-22 2,253.59 2,278.65 2,239.69 2,278.13 0.0M
2023-06-21 2,285.25 2,302.86 2,281.10 2,282.39 0.0M
2023-06-20 2,276.71 2,297.39 2,271.93 2,292.43 0.0M
2023-06-19 2,308.98 2,308.98 2,286.48 2,286.42 0.0M
2023-06-16 2,324.76 2,331.46 2,312.88 2,323.10 0.0M
2023-06-15 2,311.90 2,321.14 2,304.71 2,315.57 0.0M
2023-06-14 2,301.77 2,317.07 2,301.11 2,310.57 0.0M
2023-06-13 2,309.86 2,317.24 2,301.36 2,303.99 0.0M
2023-06-12 2,313.29 2,325.56 2,304.52 2,300.95 0.0M
2023-06-09 2,317.09 2,317.14 2,295.06 2,302.74 0.0M
2023-06-08 2,301.30 2,319.59 2,294.53 2,310.96 0.0M
2023-06-07 2,320.41 2,320.84 2,294.20 2,294.23 0.0M
2023-06-06 2,308.55 2,329.12 2,298.32 2,327.87 0.0M
2023-06-02 2,282.84 2,288.42 2,266.27 2,283.62 0.0M
2023-06-01 2,305.23 2,311.83 2,277.20 2,288.23 0.0M
2023-05-31 2,289.43 2,310.15 2,285.17 2,292.87 0.0M
2023-05-30 2,327.88 2,331.94 2,308.32 2,305.64 0.0M
2023-05-26 2,313.68 2,333.90 2,310.92 2,326.96 0.0M
2023-05-25 2,307.46 2,327.11 2,302.47 2,306.83 0.0M
2023-05-24 2,333.36 2,336.76 2,299.78 2,306.33 0.0M
2023-05-23 2,389.33 2,389.33 2,349.87 2,347.79 0.0M
2023-05-22 2,393.55 2,398.36 2,380.80 2,395.30 0.0M
2023-05-17 2,364.72 2,374.13 2,356.13 2,354.64 0.0M
2023-05-16 2,377.19 2,380.78 2,355.24 2,359.95 0.0M
2023-05-15 2,387.48 2,392.93 2,379.83 2,381.80 0.0M
2023-05-12 2,352.86 2,388.10 2,349.71 2,384.15 0.0M
2023-05-11 2,337.22 2,366.11 2,335.37 2,351.91 0.0M
2023-05-10 2,330.84 2,336.91 2,315.80 2,333.59 0.0M
2023-05-09 2,336.09 2,336.82 2,301.40 2,328.13 0.0M
2023-05-08 2,317.13 2,350.65 2,307.45 2,342.89 0.0M
2023-05-04 2,303.63 2,303.63 2,233.24 2,282.43 0.0M
2023-05-03 2,330.99 2,337.46 2,301.01 2,307.19 0.0M
2023-05-02 2,337.18 2,337.58 2,314.47 2,315.98 0.0M
2023-05-01 2,329.76 2,333.40 2,321.45 2,331.17 0.0M
2023-04-28 2,322.46 2,326.05 2,310.06 2,314.86 0.0M
2023-04-27 2,296.97 2,324.40 2,296.97 2,304.79 0.0M
2023-04-26 2,324.99 2,324.99 2,286.73 2,283.26 0.0M
2023-04-25 2,341.06 2,352.13 2,332.55 2,335.73 0.0M
2023-04-24 2,356.84 2,359.95 2,346.48 2,348.46 0.0M
2023-04-21 2,318.56 2,348.61 2,313.17 2,353.36 0.0M
2023-04-20 2,306.77 2,319.17 2,301.97 2,309.42 0.0M
2023-04-19 2,354.86 2,355.24 2,299.40 2,314.30 0.0M
2023-04-18 2,364.56 2,377.35 2,352.73 2,353.01 0.0M
2023-04-17 2,346.36 2,368.55 2,344.03 2,361.64 0.0M
2023-04-14 2,300.38 2,340.43 2,295.72 2,336.93 0.0M
2023-04-13 2,283.01 2,323.23 2,276.02 2,294.70 0.0M
2023-04-12 2,253.66 2,271.18 2,246.58 2,265.99 0.0M
2023-04-11 2,246.09 2,259.51 2,226.30 2,246.24 0.0M
2023-04-05 2,220.05 2,241.32 2,215.46 2,228.50 0.0M
2023-04-04 2,249.04 2,256.40 2,241.43 2,240.78 0.0M
2023-04-03 2,263.85 2,265.62 2,235.38 2,241.82 0.0M
2023-03-31 2,251.86 2,266.94 2,244.51 2,258.36 0.0M
2023-03-30 2,232.30 2,253.99 2,232.30 2,251.37 0.0M
2023-03-29 2,202.93 2,225.30 2,198.28 2,225.95 0.0M
2023-03-28 2,204.43 2,219.81 2,190.86 2,193.08 0.0M
2023-03-27 2,196.12 2,208.16 2,192.29 2,205.59 0.0M
2023-03-24 2,170.53 2,174.74 2,155.74 2,179.71 0.0M
2023-03-23 2,158.42 2,179.89 2,151.94 2,177.88 0.0M
2023-03-22 2,163.56 2,173.36 2,151.24 2,167.73 0.0M
2023-03-21 2,138.56 2,161.07 2,138.45 2,154.61 0.0M
2023-03-20 2,098.88 2,131.40 2,073.92 2,125.67 0.0M
2023-03-17 2,122.43 2,146.64 2,098.52 2,106.59 0.0M
2023-03-16 2,128.20 2,135.53 2,079.29 2,113.30 0.0M
2023-03-15 2,160.82 2,166.78 2,116.52 2,122.65 0.0M
2023-03-14 2,112.58 2,155.89 2,105.42 2,149.98 0.0M
2023-03-13 2,152.00 2,155.41 2,100.95 2,116.96 0.0M
2023-03-10 2,175.26 2,175.51 2,148.47 2,151.77 0.0M
2023-03-09 2,172.62 2,192.65 2,171.65 2,190.58 0.0M
2023-03-08 2,184.99 2,184.99 2,159.35 2,169.01 0.0M
2023-03-07 2,198.86 2,213.17 2,189.93 2,191.90 0.0M
2023-03-06 2,204.91 2,213.99 2,195.89 2,196.86 0.0M
2023-03-03 2,183.77 2,199.83 2,183.08 2,197.77 0.0M
2023-03-02 2,174.14 2,186.67 2,167.98 2,186.78 0.0M
2023-03-01 2,174.66 2,191.49 2,174.33 2,180.95 0.0M
2023-02-28 2,176.99 2,187.58 2,169.05 2,175.70 0.0M
2023-02-27 2,170.06 2,192.00 2,168.63 2,189.53 0.0M
2023-02-24 2,173.15 2,185.17 2,164.27 2,169.39 0.0M
2023-02-23 2,171.11 2,186.67 2,163.25 2,178.27 0.0M
2023-02-22 2,179.50 2,179.77 2,158.75 2,167.86 0.0M
2023-02-21 2,169.27 2,188.97 2,168.30 2,187.80 0.0M
2023-02-20 2,175.98 2,181.53 2,166.11 2,175.70 0.0M
2023-02-17 2,147.78 2,177.48 2,143.24 2,170.08 0.0M
2023-02-16 2,169.78 2,172.82 2,150.07 2,157.55 0.0M
2023-02-15 2,158.65 2,169.43 2,149.00 2,167.44 0.0M
2023-02-14 2,171.79 2,178.76 2,160.42 2,167.10 0.0M
2023-02-13 2,149.34 2,165.74 2,142.65 2,166.66 0.0M
2023-02-10 2,153.79 2,154.06 2,119.91 2,140.06 0.0M
2023-02-09 2,149.16 2,160.75 2,147.11 2,158.48 0.0M
2023-02-08 2,133.20 2,177.18 2,133.08 2,150.87 0.0M
2023-02-07 2,137.40 2,149.10 2,133.05 2,138.22 0.0M
2023-02-06 2,124.83 2,135.50 2,116.36 2,132.95 0.0M
2023-02-03 2,088.35 2,127.52 2,080.03 2,129.09 0.0M
2023-02-02 2,089.23 2,101.79 2,082.06 2,093.45 0.0M
2023-02-01 2,086.47 2,111.86 2,075.93 2,089.20 0.0M
2023-01-31 2,079.14 2,083.61 2,053.73 2,072.51 0.0M
2023-01-30 2,070.69 2,087.16 2,061.10 2,087.47 0.0M
2023-01-27 2,060.34 2,072.60 2,050.73 2,070.42 0.0M
2023-01-26 2,071.59 2,080.28 2,059.40 2,062.50 0.0M
2023-01-25 2,095.82 2,099.45 2,048.81 2,059.19 0.0M
2023-01-24 2,114.14 2,119.70 2,095.83 2,099.52 0.0M
2023-01-23 2,106.48 2,115.92 2,102.68 2,110.82 0.0M
2023-01-20 2,106.67 2,111.80 2,094.87 2,104.62 0.0M
2023-01-19 2,122.19 2,126.76 2,101.48 2,101.96 0.0M
2023-01-18 2,123.88 2,134.33 2,121.05 2,130.77 0.0M
2023-01-17 2,117.11 2,131.02 2,115.28 2,122.96 0.0M
2023-01-16 2,092.70 2,119.01 2,092.70 2,120.01 0.0M
2023-01-13 2,068.19 2,092.82 2,066.85 2,084.82 0.0M
2023-01-12 2,068.47 2,075.76 2,051.15 2,070.91 0.0M
2023-01-11 2,063.02 2,083.86 2,056.84 2,063.41 0.0M
2023-01-10 2,097.72 2,097.74 2,066.70 2,074.25 0.0M
2023-01-09 2,117.33 2,122.31 2,107.15 2,110.49 0.0M
2023-01-06 2,096.59 2,107.89 2,086.79 2,106.89 0.0M
2023-01-05 2,112.40 2,113.36 2,091.04 2,097.94 0.0M
2023-01-04 2,128.50 2,138.93 2,107.01 2,109.92 0.0M
2023-01-03 2,103.95 2,124.47 2,102.10 2,123.60 0.0M
2023-01-02 2,074.78 2,103.42 2,074.78 2,098.12 0.0M