OMX Copenhagen Small Cap (OMXCSCPI)

OMXCSCPI
🏛️ デンマーク →
562.58
最終更新: 2025-10-08
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
09:00 528.77 528.77 528.77 528.77 0.0K
09:01 527.89 527.89 527.89 527.89 0.0K
09:03 528.79 528.79 528.79 528.79 0.0K
09:04 529.46 529.46 529.46 529.46 0.0K
09:05 529.74 529.74 529.74 529.74 0.0K
09:06 530.06 530.06 530.06 530.06 0.0K
09:07 529.40 529.40 529.40 529.40 0.0K
09:08 529.61 529.61 529.61 529.61 0.0K
09:09 530.48 530.48 530.48 530.48 0.0K
09:10 530.46 530.46 530.46 530.46 0.0K
09:11 530.25 530.25 530.25 530.25 0.0K
09:12 530.58 530.58 530.58 530.58 0.0K
09:13 530.71 530.71 530.71 530.71 0.0K
09:14 531.05 531.05 531.05 531.05 0.0K
09:15 531.25 531.25 531.25 531.25 0.0K
09:17 531.35 531.35 531.35 531.35 0.0K
09:18 531.14 531.14 531.14 531.14 0.0K
09:19 530.76 530.76 530.76 530.76 0.0K
09:20 530.78 530.78 530.78 530.78 0.0K
09:21 531.58 531.58 531.58 531.58 0.0K
09:22 531.95 531.95 531.95 531.95 0.0K
09:23 531.99 531.99 531.99 531.99 0.0K
09:24 531.55 531.55 531.55 531.55 0.0K
09:25 531.32 531.32 531.32 531.32 0.0K
09:26 531.24 531.24 531.24 531.24 0.0K
09:27 531.18 531.18 531.18 531.18 0.0K
09:28 531.16 531.16 531.16 531.16 0.0K
09:29 530.57 530.57 530.57 530.57 0.0K
09:30 531.12 531.12 531.12 531.12 0.0K
09:31 532.33 532.33 532.33 532.33 0.0K
09:32 533.05 533.05 533.05 533.05 0.0K
09:33 533.20 533.20 533.20 533.20 0.0K
09:34 532.62 532.62 532.62 532.62 0.0K
09:35 532.39 532.39 532.39 532.39 0.0K
09:36 532.41 532.41 532.41 532.41 0.0K
09:37 532.51 532.51 532.51 532.51 0.0K
09:38 532.83 532.83 532.83 532.83 0.0K
09:39 532.84 532.84 532.84 532.84 0.0K
09:40 532.96 532.96 532.96 532.96 0.0K
09:41 533.06 533.06 533.06 533.06 0.0K
09:42 533.02 533.02 533.02 533.02 0.0K
09:43 532.88 532.88 532.88 532.88 0.0K
09:44 533.12 533.12 533.12 533.12 0.0K
09:46 533.67 533.67 533.67 533.67 0.0K
09:47 533.76 533.76 533.76 533.76 0.0K
09:48 534.50 534.50 534.50 534.50 0.0K
09:49 534.43 534.43 534.43 534.43 0.0K
09:50 534.43 534.43 534.43 534.43 0.0K
09:51 534.58 534.58 534.58 534.58 0.0K
09:52 534.76 534.76 534.76 534.76 0.0K
09:53 535.37 535.37 535.37 535.37 0.0K
09:54 535.60 535.60 535.60 535.60 0.0K
09:55 535.07 535.07 535.07 535.07 0.0K
09:56 535.02 535.02 535.02 535.02 0.0K
09:57 534.80 534.80 534.80 534.80 0.0K
09:58 534.88 534.88 534.88 534.88 0.0K
09:59 534.64 534.64 534.64 534.64 0.0K
10:00 535.24 535.24 535.24 535.24 0.0K
10:01 535.02 535.02 535.02 535.02 0.0K
10:02 535.35 535.35 535.35 535.35 0.0K
10:03 535.74 535.74 535.74 535.74 0.0K
10:04 535.78 535.78 535.78 535.78 0.0K
10:05 536.17 536.17 536.17 536.17 0.0K
10:06 536.44 536.44 536.44 536.44 0.0K
10:08 536.51 536.51 536.51 536.51 0.0K
10:09 536.71 536.71 536.71 536.71 0.0K
10:10 536.59 536.59 536.59 536.59 0.0K
10:11 536.20 536.20 536.20 536.20 0.0K
10:12 536.01 536.01 536.01 536.01 0.0K
10:13 535.64 535.64 535.64 535.64 0.0K
10:14 535.74 535.74 535.74 535.74 0.0K
10:16 535.97 535.97 535.97 535.97 0.0K
10:17 536.45 536.45 536.45 536.45 0.0K
10:18 536.25 536.25 536.25 536.25 0.0K
10:20 536.23 536.23 536.23 536.23 0.0K
10:21 536.41 536.41 536.41 536.41 0.0K
10:22 536.12 536.12 536.12 536.12 0.0K
10:24 536.82 536.82 536.82 536.82 0.0K
10:25 536.40 536.40 536.40 536.40 0.0K
10:26 536.75 536.75 536.75 536.75 0.0K
10:28 535.84 535.84 535.84 535.84 0.0K
10:30 535.80 535.80 535.80 535.80 0.0K
10:33 536.66 536.66 536.66 536.66 0.0K
10:34 536.28 536.28 536.28 536.28 0.0K
10:35 536.24 536.24 536.24 536.24 0.0K
10:36 536.09 536.09 536.09 536.09 0.0K
10:37 536.18 536.18 536.18 536.18 0.0K
10:40 536.36 536.36 536.36 536.36 0.0K
10:41 535.95 535.95 535.95 535.95 0.0K
10:43 535.86 535.86 535.86 535.86 0.0K
10:44 535.88 535.88 535.88 535.88 0.0K
10:45 535.85 535.85 535.85 535.85 0.0K
10:46 535.87 535.87 535.87 535.87 0.0K
10:47 535.52 535.52 535.52 535.52 0.0K
10:48 535.58 535.58 535.58 535.58 0.0K
10:49 535.56 535.56 535.56 535.56 0.0K
10:51 535.47 535.47 535.47 535.47 0.0K
10:54 535.19 535.19 535.19 535.19 0.0K
10:55 535.32 535.32 535.32 535.32 0.0K
10:56 535.21 535.21 535.21 535.21 0.0K
10:57 535.32 535.32 535.32 535.32 0.0K
10:58 535.58 535.58 535.58 535.58 0.0K
11:00 534.97 534.97 534.97 534.97 0.0K
11:01 535.74 535.74 535.74 535.74 0.0K
11:03 535.73 535.73 535.73 535.73 0.0K
11:04 535.72 535.72 535.72 535.72 0.0K
11:05 535.14 535.14 535.14 535.14 0.0K
11:06 535.97 535.97 535.97 535.97 0.0K
11:07 535.88 535.88 535.88 535.88 0.0K
11:09 536.06 536.06 536.06 536.06 0.0K
11:10 535.76 535.76 535.76 535.76 0.0K
11:11 535.76 535.76 535.76 535.76 0.0K
11:13 535.66 535.66 535.66 535.66 0.0K
11:15 535.67 535.67 535.67 535.67 0.0K
11:16 535.52 535.52 535.52 535.52 0.0K
11:18 535.66 535.66 535.66 535.66 0.0K
11:19 535.87 535.87 535.87 535.87 0.0K
11:21 536.09 536.09 536.09 536.09 0.0K
11:22 536.33 536.33 536.33 536.33 0.0K
11:23 536.17 536.17 536.17 536.17 0.0K
11:24 536.46 536.46 536.46 536.46 0.0K
11:25 536.61 536.61 536.61 536.61 0.0K
11:26 536.66 536.66 536.66 536.66 0.0K
11:27 536.71 536.71 536.71 536.71 0.0K
11:29 536.78 536.78 536.78 536.78 0.0K
11:30 536.56 536.56 536.56 536.56 0.0K
11:31 537.03 537.03 537.03 537.03 0.0K
11:33 536.89 536.89 536.89 536.89 0.0K
11:36 536.85 536.85 536.85 536.85 0.0K
11:37 536.39 536.39 536.39 536.39 0.0K
11:38 536.30 536.30 536.30 536.30 0.0K
11:40 536.44 536.44 536.44 536.44 0.0K
11:43 536.74 536.74 536.74 536.74 0.0K
11:44 536.32 536.32 536.32 536.32 0.0K
11:45 536.57 536.57 536.57 536.57 0.0K
11:47 536.58 536.58 536.58 536.58 0.0K
11:49 536.66 536.66 536.66 536.66 0.0K
11:51 537.26 537.26 537.26 537.26 0.0K
11:52 537.13 537.13 537.13 537.13 0.0K
11:53 536.55 536.55 536.55 536.55 0.0K
11:55 536.41 536.41 536.41 536.41 0.0K
11:56 536.71 536.71 536.71 536.71 0.0K
11:58 535.94 535.94 535.94 535.94 0.0K
11:59 536.04 536.04 536.04 536.04 0.0K
12:01 536.09 536.09 536.09 536.09 0.0K
12:02 536.37 536.37 536.37 536.37 0.0K
12:03 536.38 536.38 536.38 536.38 0.0K
12:04 536.75 536.75 536.75 536.75 0.0K
12:06 536.72 536.72 536.72 536.72 0.0K
12:07 536.99 536.99 536.99 536.99 0.0K
12:10 536.93 536.93 536.93 536.93 0.0K
12:11 536.94 536.94 536.94 536.94 0.0K
12:12 536.96 536.96 536.96 536.96 0.0K
12:13 536.79 536.79 536.79 536.79 0.0K
12:14 536.87 536.87 536.87 536.87 0.0K
12:15 536.60 536.60 536.60 536.60 0.0K
12:16 536.50 536.50 536.50 536.50 0.0K
12:17 536.68 536.68 536.68 536.68 0.0K
12:18 536.70 536.70 536.70 536.70 0.0K
12:19 536.91 536.91 536.91 536.91 0.0K
12:20 537.19 537.19 537.19 537.19 0.0K
12:21 537.28 537.28 537.28 537.28 0.0K
12:22 537.37 537.37 537.37 537.37 0.0K
12:23 537.41 537.41 537.41 537.41 0.0K
12:24 537.37 537.37 537.37 537.37 0.0K
12:25 537.32 537.32 537.32 537.32 0.0K
12:26 537.31 537.31 537.31 537.31 0.0K
12:27 537.17 537.17 537.17 537.17 0.0K
12:30 537.62 537.62 537.62 537.62 0.0K
12:34 537.76 537.76 537.76 537.76 0.0K
12:37 537.83 537.83 537.83 537.83 0.0K
12:38 537.86 537.86 537.86 537.86 0.0K
12:39 538.17 538.17 538.17 538.17 0.0K
12:45 538.15 538.15 538.15 538.15 0.0K
12:46 538.03 538.03 538.03 538.03 0.0K
12:48 538.12 538.12 538.12 538.12 0.0K
12:49 538.08 538.08 538.08 538.08 0.0K
12:50 537.95 537.95 537.95 537.95 0.0K
12:52 537.81 537.81 537.81 537.81 0.0K
12:53 538.08 538.08 538.08 538.08 0.0K
12:54 538.46 538.46 538.46 538.46 0.0K
12:55 537.86 537.86 537.86 537.86 0.0K
12:57 538.40 538.40 538.40 538.40 0.0K
12:59 538.32 538.32 538.32 538.32 0.0K
13:00 537.83 537.83 537.83 537.83 0.0K
13:01 538.31 538.31 538.31 538.31 0.0K
13:02 538.31 538.31 538.31 538.31 0.0K
13:07 538.58 538.58 538.58 538.58 0.0K
13:08 538.53 538.53 538.53 538.53 0.0K
13:10 538.51 538.51 538.51 538.51 0.0K
13:11 539.05 539.05 539.05 539.05 0.0K
13:13 538.96 538.96 538.96 538.96 0.0K
13:14 538.78 538.78 538.78 538.78 0.0K
13:16 539.23 539.23 539.23 539.23 0.0K
13:17 538.98 538.98 538.98 538.98 0.0K
13:18 538.80 538.80 538.80 538.80 0.0K
13:19 539.27 539.27 539.27 539.27 0.0K
13:20 538.22 538.22 538.22 538.22 0.0K
13:23 538.14 538.14 538.14 538.14 0.0K
13:24 538.24 538.24 538.24 538.24 0.0K
13:26 538.28 538.28 538.28 538.28 0.0K
13:27 539.53 539.53 539.53 539.53 0.0K
13:28 539.79 539.79 539.79 539.79 0.0K
13:30 539.83 539.83 539.83 539.83 0.0K
13:32 539.82 539.82 539.82 539.82 0.0K
13:33 539.89 539.89 539.89 539.89 0.0K
13:34 539.96 539.96 539.96 539.96 0.0K
13:35 540.09 540.09 540.09 540.09 0.0K
13:37 540.09 540.09 540.09 540.09 0.0K
13:38 540.31 540.31 540.31 540.31 0.0K
13:39 540.39 540.39 540.39 540.39 0.0K
13:40 540.34 540.34 540.34 540.34 0.0K
13:42 540.43 540.43 540.43 540.43 0.0K
13:43 540.51 540.51 540.51 540.51 0.0K
13:44 540.65 540.65 540.65 540.65 0.0K
13:45 540.61 540.61 540.61 540.61 0.0K
13:46 540.65 540.65 540.65 540.65 0.0K
13:47 539.99 539.99 539.99 539.99 0.0K
13:48 539.76 539.76 539.76 539.76 0.0K
13:49 539.82 539.82 539.82 539.82 0.0K
13:50 540.03 540.03 540.03 540.03 0.0K
13:51 540.46 540.46 540.46 540.46 0.0K
13:52 540.50 540.50 540.50 540.50 0.0K
13:53 539.99 539.99 539.99 539.99 0.0K
13:54 539.84 539.84 539.84 539.84 0.0K
13:55 539.96 539.96 539.96 539.96 0.0K
13:58 540.13 540.13 540.13 540.13 0.0K
13:59 540.12 540.12 540.12 540.12 0.0K
14:01 540.20 540.20 540.20 540.20 0.0K
14:02 540.14 540.14 540.14 540.14 0.0K
14:03 539.87 539.87 539.87 539.87 0.0K
14:04 539.45 539.45 539.45 539.45 0.0K
14:05 539.29 539.29 539.29 539.29 0.0K
14:06 538.98 538.98 538.98 538.98 0.0K
14:07 539.15 539.15 539.15 539.15 0.0K
14:08 539.97 539.97 539.97 539.97 0.0K
14:09 539.97 539.97 539.97 539.97 0.0K
14:10 540.28 540.28 540.28 540.28 0.0K
14:11 540.47 540.47 540.47 540.47 0.0K
14:12 540.78 540.78 540.78 540.78 0.0K
14:14 540.59 540.59 540.59 540.59 0.0K
14:15 540.70 540.70 540.70 540.70 0.0K
14:16 540.61 540.61 540.61 540.61 0.0K
14:17 540.53 540.53 540.53 540.53 0.0K
14:18 541.12 541.12 541.12 541.12 0.0K
14:19 540.55 540.55 540.55 540.55 0.0K
14:20 540.12 540.12 540.12 540.12 0.0K
14:21 540.14 540.14 540.14 540.14 0.0K
14:22 540.27 540.27 540.27 540.27 0.0K
14:23 540.72 540.72 540.72 540.72 0.0K
14:24 540.70 540.70 540.70 540.70 0.0K
14:25 540.59 540.59 540.59 540.59 0.0K
14:26 540.68 540.68 540.68 540.68 0.0K
14:27 540.69 540.69 540.69 540.69 0.0K
14:28 541.29 541.29 541.29 541.29 0.0K
14:29 540.89 540.89 540.89 540.89 0.0K
14:30 540.94 540.94 540.94 540.94 0.0K
14:31 540.16 540.16 540.16 540.16 0.0K
14:32 540.11 540.11 540.11 540.11 0.0K
14:33 540.12 540.12 540.12 540.12 0.0K
14:34 540.14 540.14 540.14 540.14 0.0K
14:35 540.12 540.12 540.12 540.12 0.0K
14:37 541.37 541.37 541.37 541.37 0.0K
14:39 541.76 541.76 541.76 541.76 0.0K
14:42 541.72 541.72 541.72 541.72 0.0K
14:44 541.76 541.76 541.76 541.76 0.0K
14:45 541.33 541.33 541.33 541.33 0.0K
14:46 541.44 541.44 541.44 541.44 0.0K
14:47 540.88 540.88 540.88 540.88 0.0K
14:48 541.40 541.40 541.40 541.40 0.0K
14:49 540.89 540.89 540.89 540.89 0.0K
14:50 540.87 540.87 540.87 540.87 0.0K
14:51 540.31 540.31 540.31 540.31 0.0K
14:52 540.44 540.44 540.44 540.44 0.0K
14:53 540.77 540.77 540.77 540.77 0.0K
14:54 540.41 540.41 540.41 540.41 0.0K
14:55 540.39 540.39 540.39 540.39 0.0K
14:56 540.47 540.47 540.47 540.47 0.0K
14:57 539.38 539.38 539.38 539.38 0.0K
14:58 539.44 539.44 539.44 539.44 0.0K
15:00 539.85 539.85 539.85 539.85 0.0K
15:01 540.04 540.04 540.04 540.04 0.0K
15:03 540.14 540.14 540.14 540.14 0.0K
15:04 539.80 539.80 539.80 539.80 0.0K
15:05 539.98 539.98 539.98 539.98 0.0K
15:08 540.08 540.08 540.08 540.08 0.0K
15:11 539.70 539.70 539.70 539.70 0.0K
15:13 540.64 540.64 540.64 540.64 0.0K
15:16 540.68 540.68 540.68 540.68 0.0K
15:17 540.74 540.74 540.74 540.74 0.0K
15:18 540.86 540.86 540.86 540.86 0.0K
15:19 540.95 540.95 540.95 540.95 0.0K
15:20 541.33 541.33 541.33 541.33 0.0K
15:21 541.43 541.43 541.43 541.43 0.0K
15:22 541.47 541.47 541.47 541.47 0.0K
15:23 541.87 541.87 541.87 541.87 0.0K
15:27 540.84 540.84 540.84 540.84 0.0K
15:28 541.58 541.58 541.58 541.58 0.0K
15:29 541.50 541.50 541.50 541.50 0.0K
15:30 541.30 541.30 541.30 541.30 0.0K
15:31 541.13 541.13 541.13 541.13 0.0K
15:32 541.09 541.09 541.09 541.09 0.0K
15:33 541.23 541.23 541.23 541.23 0.0K
15:34 541.16 541.16 541.16 541.16 0.0K
15:35 540.51 540.51 540.51 540.51 0.0K
15:39 540.39 540.39 540.39 540.39 0.0K
15:40 540.47 540.47 540.47 540.47 0.0K
15:41 539.93 539.93 539.93 539.93 0.0K
15:42 539.55 539.55 539.55 539.55 0.0K
15:43 539.60 539.60 539.60 539.60 0.0K
15:44 539.54 539.54 539.54 539.54 0.0K
15:45 539.79 539.79 539.79 539.79 0.0K
15:46 540.11 540.11 540.11 540.11 0.0K
15:47 540.05 540.05 540.05 540.05 0.0K
15:49 540.11 540.11 540.11 540.11 0.0K
15:51 540.31 540.31 540.31 540.31 0.0K
15:52 540.66 540.66 540.66 540.66 0.0K
15:54 540.68 540.68 540.68 540.68 0.0K
15:57 540.69 540.69 540.69 540.69 0.0K
15:58 540.00 540.00 540.00 540.00 0.0K
15:59 540.07 540.07 540.07 540.07 0.0K
16:00 540.05 540.05 540.05 540.05 0.0K
16:01 539.64 539.64 539.64 539.64 0.0K
16:02 540.09 540.09 540.09 540.09 0.0K
16:03 540.47 540.47 540.47 540.47 0.0K
16:05 540.66 540.66 540.66 540.66 0.0K
16:06 540.45 540.45 540.45 540.45 0.0K
16:08 539.84 539.84 539.84 539.84 0.0K
16:09 540.29 540.29 540.29 540.29 0.0K
16:10 540.40 540.40 540.40 540.40 0.0K
16:11 540.47 540.47 540.47 540.47 0.0K
16:13 540.33 540.33 540.33 540.33 0.0K
16:14 540.85 540.85 540.85 540.85 0.0K
16:16 540.86 540.86 540.86 540.86 0.0K
16:17 540.24 540.24 540.24 540.24 0.0K
16:18 539.98 539.98 539.98 539.98 0.0K
16:19 540.00 540.00 540.00 540.00 0.0K
16:21 540.29 540.29 540.29 540.29 0.0K
16:22 540.46 540.46 540.46 540.46 0.0K
16:23 540.58 540.58 540.58 540.58 0.0K
16:24 540.59 540.59 540.59 540.59 0.0K
16:26 540.31 540.31 540.31 540.31 0.0K
16:28 540.38 540.38 540.38 540.38 0.0K
16:29 540.74 540.74 540.74 540.74 0.0K
16:32 540.32 540.32 540.32 540.32 0.0K
16:33 540.47 540.47 540.47 540.47 0.0K
16:34 540.50 540.50 540.50 540.50 0.0K
16:35 540.44 540.44 540.44 540.44 0.0K
16:36 540.78 540.78 540.78 540.78 0.0K
16:37 540.78 540.78 540.78 540.78 0.0K
16:39 540.33 540.33 540.33 540.33 0.0K
16:40 540.53 540.53 540.53 540.53 0.0K
16:41 540.97 540.97 540.97 540.97 0.0K
16:43 541.20 541.20 541.20 541.20 0.0K
16:45 541.11 541.11 541.11 541.11 0.0K
16:46 541.17 541.17 541.17 541.17 0.0K
16:48 541.34 541.34 541.34 541.34 0.0K
16:49 540.68 540.68 540.68 540.68 0.0K
16:50 540.93 540.93 540.93 540.93 0.0K
16:51 540.98 540.98 540.98 540.98 0.0K
16:52 541.25 541.25 541.25 541.25 0.0K
16:53 541.41 541.41 541.41 541.41 0.0K
16:54 541.26 541.26 541.26 541.26 0.0K
16:55 541.28 541.28 541.28 541.28 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし