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
09:00 543.85 543.85 543.85 543.85 0.0K
09:01 544.17 544.17 544.17 544.17 0.0K
09:02 543.85 543.85 543.85 543.85 0.0K
09:04 543.93 543.93 543.93 543.93 0.0K
09:05 543.49 543.49 543.49 543.49 0.0K
09:06 544.38 544.38 544.38 544.38 0.0K
09:07 544.06 544.06 544.06 544.06 0.0K
09:08 544.37 544.37 544.37 544.37 0.0K
09:10 544.23 544.23 544.23 544.23 0.0K
09:11 543.87 543.87 543.87 543.87 0.0K
09:12 544.21 544.21 544.21 544.21 0.0K
09:13 544.27 544.27 544.27 544.27 0.0K
09:14 543.62 543.62 543.62 543.62 0.0K
09:15 543.35 543.35 543.35 543.35 0.0K
09:16 543.33 543.33 543.33 543.33 0.0K
09:17 543.10 543.10 543.10 543.10 0.0K
09:20 543.59 543.59 543.59 543.59 0.0K
09:22 542.67 542.67 542.67 542.67 0.0K
09:23 542.66 542.66 542.66 542.66 0.0K
09:25 542.65 542.65 542.65 542.65 0.0K
09:28 542.61 542.61 542.61 542.61 0.0K
09:29 542.92 542.92 542.92 542.92 0.0K
09:30 542.87 542.87 542.87 542.87 0.0K
09:31 542.65 542.65 542.65 542.65 0.0K
09:32 542.66 542.66 542.66 542.66 0.0K
09:34 542.63 542.63 542.63 542.63 0.0K
09:35 542.68 542.68 542.68 542.68 0.0K
09:36 542.46 542.46 542.46 542.46 0.0K
09:37 542.79 542.79 542.79 542.79 0.0K
09:38 542.86 542.86 542.86 542.86 0.0K
09:39 542.17 542.17 542.17 542.17 0.0K
09:41 542.38 542.38 542.38 542.38 0.0K
09:42 542.34 542.34 542.34 542.34 0.0K
09:44 542.30 542.30 542.30 542.30 0.0K
09:45 542.31 542.31 542.31 542.31 0.0K
09:47 542.37 542.37 542.37 542.37 0.0K
09:48 542.35 542.35 542.35 542.35 0.0K
09:49 542.39 542.39 542.39 542.39 0.0K
09:50 542.20 542.20 542.20 542.20 0.0K
09:54 542.76 542.76 542.76 542.76 0.0K
09:55 543.24 543.24 543.24 543.24 0.0K
09:56 543.27 543.27 543.27 543.27 0.0K
09:58 543.17 543.17 543.17 543.17 0.0K
09:59 543.00 543.00 543.00 543.00 0.0K
10:00 543.09 543.09 543.09 543.09 0.0K
10:02 543.07 543.07 543.07 543.07 0.0K
10:04 543.09 543.09 543.09 543.09 0.0K
10:05 542.94 542.94 542.94 542.94 0.0K
10:06 542.84 542.84 542.84 542.84 0.0K
10:08 542.82 542.82 542.82 542.82 0.0K
10:09 543.30 543.30 543.30 543.30 0.0K
10:10 542.82 542.82 542.82 542.82 0.0K
10:11 542.90 542.90 542.90 542.90 0.0K
10:13 543.08 543.08 543.08 543.08 0.0K
10:16 543.67 543.67 543.67 543.67 0.0K
10:17 543.08 543.08 543.08 543.08 0.0K
10:18 543.04 543.04 543.04 543.04 0.0K
10:19 543.07 543.07 543.07 543.07 0.0K
10:21 542.44 542.44 542.44 542.44 0.0K
10:23 542.42 542.42 542.42 542.42 0.0K
10:25 542.86 542.86 542.86 542.86 0.0K
10:26 542.30 542.30 542.30 542.30 0.0K
10:27 542.29 542.29 542.29 542.29 0.0K
10:28 542.54 542.54 542.54 542.54 0.0K
10:30 542.16 542.16 542.16 542.16 0.0K
10:31 542.28 542.28 542.28 542.28 0.0K
10:34 542.39 542.39 542.39 542.39 0.0K
10:35 542.80 542.80 542.80 542.80 0.0K
10:36 542.59 542.59 542.59 542.59 0.0K
10:37 542.60 542.60 542.60 542.60 0.0K
10:38 542.59 542.59 542.59 542.59 0.0K
10:39 542.68 542.68 542.68 542.68 0.0K
10:40 542.24 542.24 542.24 542.24 0.0K
10:42 542.15 542.15 542.15 542.15 0.0K
10:43 542.12 542.12 542.12 542.12 0.0K
10:45 541.89 541.89 541.89 541.89 0.0K
10:46 541.92 541.92 541.92 541.92 0.0K
10:47 541.90 541.90 541.90 541.90 0.0K
10:49 542.07 542.07 542.07 542.07 0.0K
10:50 542.10 542.10 542.10 542.10 0.0K
10:52 542.08 542.08 542.08 542.08 0.0K
10:53 542.02 542.02 542.02 542.02 0.0K
10:54 542.33 542.33 542.33 542.33 0.0K
10:55 542.12 542.12 542.12 542.12 0.0K
10:56 542.56 542.56 542.56 542.56 0.0K
10:57 542.36 542.36 542.36 542.36 0.0K
10:58 542.29 542.29 542.29 542.29 0.0K
10:59 541.97 541.97 541.97 541.97 0.0K
11:00 541.68 541.68 541.68 541.68 0.0K
11:01 541.64 541.64 541.64 541.64 0.0K
11:02 541.66 541.66 541.66 541.66 0.0K
11:03 541.20 541.20 541.20 541.20 0.0K
11:04 541.66 541.66 541.66 541.66 0.0K
11:05 541.58 541.58 541.58 541.58 0.0K
11:08 541.58 541.58 541.58 541.58 0.0K
11:09 541.53 541.53 541.53 541.53 0.0K
11:10 541.84 541.84 541.84 541.84 0.0K
11:11 541.54 541.54 541.54 541.54 0.0K
11:12 541.60 541.60 541.60 541.60 0.0K
11:16 541.44 541.44 541.44 541.44 0.0K
11:18 541.19 541.19 541.19 541.19 0.0K
11:19 541.30 541.30 541.30 541.30 0.0K
11:20 541.40 541.40 541.40 541.40 0.0K
11:22 541.08 541.08 541.08 541.08 0.0K
11:23 541.06 541.06 541.06 541.06 0.0K
11:24 541.01 541.01 541.01 541.01 0.0K
11:25 537.88 537.88 537.88 537.88 0.0K
11:27 538.20 538.20 538.20 538.20 0.0K
11:28 538.31 538.31 538.31 538.31 0.0K
11:29 538.16 538.16 538.16 538.16 0.0K
11:30 538.10 538.10 538.10 538.10 0.0K
11:32 538.87 538.87 538.87 538.87 0.0K
11:34 538.88 538.88 538.88 538.88 0.0K
11:35 539.08 539.08 539.08 539.08 0.0K
11:36 539.25 539.25 539.25 539.25 0.0K
11:37 538.76 538.76 538.76 538.76 0.0K
11:38 538.62 538.62 538.62 538.62 0.0K
11:39 538.81 538.81 538.81 538.81 0.0K
11:43 538.60 538.60 538.60 538.60 0.0K
11:46 538.17 538.17 538.17 538.17 0.0K
11:47 538.03 538.03 538.03 538.03 0.0K
11:48 538.21 538.21 538.21 538.21 0.0K
11:50 538.18 538.18 538.18 538.18 0.0K
11:51 537.93 537.93 537.93 537.93 0.0K
11:52 537.66 537.66 537.66 537.66 0.0K
11:53 537.59 537.59 537.59 537.59 0.0K
11:54 537.96 537.96 537.96 537.96 0.0K
11:55 537.91 537.91 537.91 537.91 0.0K
11:56 537.37 537.37 537.37 537.37 0.0K
11:57 536.71 536.71 536.71 536.71 0.0K
11:58 536.54 536.54 536.54 536.54 0.0K
12:00 536.49 536.49 536.49 536.49 0.0K
12:01 536.46 536.46 536.46 536.46 0.0K
12:02 536.95 536.95 536.95 536.95 0.0K
12:09 536.83 536.83 536.83 536.83 0.0K
12:10 536.78 536.78 536.78 536.78 0.0K
12:12 537.24 537.24 537.24 537.24 0.0K
12:13 537.27 537.27 537.27 537.27 0.0K
12:15 537.38 537.38 537.38 537.38 0.0K
12:16 537.42 537.42 537.42 537.42 0.0K
12:19 537.28 537.28 537.28 537.28 0.0K
12:20 537.27 537.27 537.27 537.27 0.0K
12:21 537.31 537.31 537.31 537.31 0.0K
12:22 537.09 537.09 537.09 537.09 0.0K
12:23 537.04 537.04 537.04 537.04 0.0K
12:25 537.05 537.05 537.05 537.05 0.0K
12:27 537.19 537.19 537.19 537.19 0.0K
12:34 537.05 537.05 537.05 537.05 0.0K
12:35 537.15 537.15 537.15 537.15 0.0K
12:37 537.24 537.24 537.24 537.24 0.0K
12:38 537.76 537.76 537.76 537.76 0.0K
12:40 537.72 537.72 537.72 537.72 0.0K
12:43 537.74 537.74 537.74 537.74 0.0K
12:44 537.88 537.88 537.88 537.88 0.0K
12:46 537.55 537.55 537.55 537.55 0.0K
12:47 537.47 537.47 537.47 537.47 0.0K
12:48 537.39 537.39 537.39 537.39 0.0K
12:49 537.48 537.48 537.48 537.48 0.0K
12:50 537.37 537.37 537.37 537.37 0.0K
12:51 537.44 537.44 537.44 537.44 0.0K
12:52 537.45 537.45 537.45 537.45 0.0K
12:53 537.73 537.73 537.73 537.73 0.0K
12:55 537.80 537.80 537.80 537.80 0.0K
12:57 537.69 537.69 537.69 537.69 0.0K
13:01 537.71 537.71 537.71 537.71 0.0K
13:03 537.70 537.70 537.70 537.70 0.0K
13:08 537.63 537.63 537.63 537.63 0.0K
13:11 537.64 537.64 537.64 537.64 0.0K
13:12 537.66 537.66 537.66 537.66 0.0K
13:16 537.52 537.52 537.52 537.52 0.0K
13:18 537.74 537.74 537.74 537.74 0.0K
13:19 537.62 537.62 537.62 537.62 0.0K
13:21 537.71 537.71 537.71 537.71 0.0K
13:22 537.75 537.75 537.75 537.75 0.0K
13:25 537.65 537.65 537.65 537.65 0.0K
13:26 537.59 537.59 537.59 537.59 0.0K
13:28 537.47 537.47 537.47 537.47 0.0K
13:29 537.58 537.58 537.58 537.58 0.0K
13:30 537.49 537.49 537.49 537.49 0.0K
13:31 537.50 537.50 537.50 537.50 0.0K
13:33 537.40 537.40 537.40 537.40 0.0K
13:35 537.40 537.40 537.40 537.40 0.0K
13:37 537.43 537.43 537.43 537.43 0.0K
13:38 537.42 537.42 537.42 537.42 0.0K
13:40 537.18 537.18 537.18 537.18 0.0K
13:42 537.26 537.26 537.26 537.26 0.0K
13:43 537.25 537.25 537.25 537.25 0.0K
13:44 537.34 537.34 537.34 537.34 0.0K
13:47 537.59 537.59 537.59 537.59 0.0K
13:50 537.63 537.63 537.63 537.63 0.0K
13:51 537.60 537.60 537.60 537.60 0.0K
13:53 538.02 538.02 538.02 538.02 0.0K
13:54 537.91 537.91 537.91 537.91 0.0K
13:55 537.96 537.96 537.96 537.96 0.0K
13:57 537.93 537.93 537.93 537.93 0.0K
13:59 537.99 537.99 537.99 537.99 0.0K
14:00 537.90 537.90 537.90 537.90 0.0K
14:02 537.78 537.78 537.78 537.78 0.0K
14:03 537.63 537.63 537.63 537.63 0.0K
14:05 537.78 537.78 537.78 537.78 0.0K
14:07 537.78 537.78 537.78 537.78 0.0K
14:08 537.70 537.70 537.70 537.70 0.0K
14:09 537.59 537.59 537.59 537.59 0.0K
14:10 537.57 537.57 537.57 537.57 0.0K
14:12 537.80 537.80 537.80 537.80 0.0K
14:14 537.10 537.10 537.10 537.10 0.0K
14:18 536.98 536.98 536.98 536.98 0.0K
14:21 536.89 536.89 536.89 536.89 0.0K
14:23 536.93 536.93 536.93 536.93 0.0K
14:24 536.86 536.86 536.86 536.86 0.0K
14:25 536.48 536.48 536.48 536.48 0.0K
14:26 536.50 536.50 536.50 536.50 0.0K
14:28 537.26 537.26 537.26 537.26 0.0K
14:29 537.52 537.52 537.52 537.52 0.0K
14:30 537.48 537.48 537.48 537.48 0.0K
14:31 537.55 537.55 537.55 537.55 0.0K
14:32 537.49 537.49 537.49 537.49 0.0K
14:33 537.36 537.36 537.36 537.36 0.0K
14:34 537.35 537.35 537.35 537.35 0.0K
14:36 537.45 537.45 537.45 537.45 0.0K
14:37 537.88 537.88 537.88 537.88 0.0K
14:38 538.01 538.01 538.01 538.01 0.0K
14:39 538.01 538.01 538.01 538.01 0.0K
14:40 537.85 537.85 537.85 537.85 0.0K
14:41 537.55 537.55 537.55 537.55 0.0K
14:43 537.69 537.69 537.69 537.69 0.0K
14:44 537.66 537.66 537.66 537.66 0.0K
14:47 537.90 537.90 537.90 537.90 0.0K
14:48 537.83 537.83 537.83 537.83 0.0K
14:49 537.58 537.58 537.58 537.58 0.0K
14:51 537.70 537.70 537.70 537.70 0.0K
14:53 537.96 537.96 537.96 537.96 0.0K
14:54 538.67 538.67 538.67 538.67 0.0K
14:55 538.65 538.65 538.65 538.65 0.0K
14:57 538.64 538.64 538.64 538.64 0.0K
15:00 538.45 538.45 538.45 538.45 0.0K
15:02 538.32 538.32 538.32 538.32 0.0K
15:04 538.54 538.54 538.54 538.54 0.0K
15:05 538.49 538.49 538.49 538.49 0.0K
15:06 538.02 538.02 538.02 538.02 0.0K
15:07 537.81 537.81 537.81 537.81 0.0K
15:08 538.02 538.02 538.02 538.02 0.0K
15:09 537.79 537.79 537.79 537.79 0.0K
15:11 537.84 537.84 537.84 537.84 0.0K
15:12 537.91 537.91 537.91 537.91 0.0K
15:13 538.05 538.05 538.05 538.05 0.0K
15:14 538.14 538.14 538.14 538.14 0.0K
15:16 538.07 538.07 538.07 538.07 0.0K
15:17 538.09 538.09 538.09 538.09 0.0K
15:20 537.91 537.91 537.91 537.91 0.0K
15:21 537.59 537.59 537.59 537.59 0.0K
15:23 537.65 537.65 537.65 537.65 0.0K
15:24 537.66 537.66 537.66 537.66 0.0K
15:26 537.59 537.59 537.59 537.59 0.0K
15:27 537.00 537.00 537.00 537.00 0.0K
15:30 536.93 536.93 536.93 536.93 0.0K
15:32 536.91 536.91 536.91 536.91 0.0K
15:33 536.94 536.94 536.94 536.94 0.0K
15:35 537.01 537.01 537.01 537.01 0.0K
15:36 536.75 536.75 536.75 536.75 0.0K
15:37 536.80 536.80 536.80 536.80 0.0K
15:40 536.62 536.62 536.62 536.62 0.0K
15:41 536.39 536.39 536.39 536.39 0.0K
15:42 536.47 536.47 536.47 536.47 0.0K
15:43 536.38 536.38 536.38 536.38 0.0K
15:44 536.36 536.36 536.36 536.36 0.0K
15:47 536.49 536.49 536.49 536.49 0.0K
15:49 536.55 536.55 536.55 536.55 0.0K
15:50 536.71 536.71 536.71 536.71 0.0K
15:51 536.70 536.70 536.70 536.70 0.0K
15:52 536.47 536.47 536.47 536.47 0.0K
15:53 536.33 536.33 536.33 536.33 0.0K
15:57 536.46 536.46 536.46 536.46 0.0K
15:58 536.36 536.36 536.36 536.36 0.0K
15:59 536.43 536.43 536.43 536.43 0.0K
16:00 536.30 536.30 536.30 536.30 0.0K
16:02 536.32 536.32 536.32 536.32 0.0K
16:03 536.42 536.42 536.42 536.42 0.0K
16:04 536.40 536.40 536.40 536.40 0.0K
16:05 536.26 536.26 536.26 536.26 0.0K
16:06 536.49 536.49 536.49 536.49 0.0K
16:07 536.50 536.50 536.50 536.50 0.0K
16:08 536.62 536.62 536.62 536.62 0.0K
16:09 536.84 536.84 536.84 536.84 0.0K
16:10 536.82 536.82 536.82 536.82 0.0K
16:11 536.00 536.00 536.00 536.00 0.0K
16:12 535.77 535.77 535.77 535.77 0.0K
16:13 535.76 535.76 535.76 535.76 0.0K
16:14 535.99 535.99 535.99 535.99 0.0K
16:15 536.42 536.42 536.42 536.42 0.0K
16:18 536.09 536.09 536.09 536.09 0.0K
16:19 536.31 536.31 536.31 536.31 0.0K
16:21 536.09 536.09 536.09 536.09 0.0K
16:22 536.01 536.01 536.01 536.01 0.0K
16:23 535.94 535.94 535.94 535.94 0.0K
16:24 536.01 536.01 536.01 536.01 0.0K
16:25 535.77 535.77 535.77 535.77 0.0K
16:27 536.36 536.36 536.36 536.36 0.0K
16:28 536.65 536.65 536.65 536.65 0.0K
16:29 536.60 536.60 536.60 536.60 0.0K
16:30 536.44 536.44 536.44 536.44 0.0K
16:34 536.57 536.57 536.57 536.57 0.0K
16:35 536.27 536.27 536.27 536.27 0.0K
16:36 535.99 535.99 535.99 535.99 0.0K
16:38 536.08 536.08 536.08 536.08 0.0K
16:39 535.87 535.87 535.87 535.87 0.0K
16:41 536.12 536.12 536.12 536.12 0.0K
16:42 536.40 536.40 536.40 536.40 0.0K
16:43 536.27 536.27 536.27 536.27 0.0K
16:44 536.48 536.48 536.48 536.48 0.0K
16:46 536.14 536.14 536.14 536.14 0.0K
16:47 535.35 535.35 535.35 535.35 0.0K
16:48 535.18 535.18 535.18 535.18 0.0K
16:49 535.32 535.32 535.32 535.32 0.0K
16:50 535.29 535.29 535.29 535.29 0.0K
16:51 535.29 535.29 535.29 535.29 0.0K
16:52 536.00 536.00 536.00 536.00 0.0K
16:53 535.67 535.67 535.67 535.67 0.0K
16:54 535.63 535.63 535.63 535.63 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