OMX Copenhagen Small Cap (OMXCSCPI)

OMXCSCPI
🏛️ デンマーク →
563.76
最終更新: 2025-10-07
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
09:00 534.96 534.96 534.96 534.96 0.0K
09:01 534.38 534.38 534.38 534.38 0.0K
09:02 534.31 534.31 534.31 534.31 0.0K
09:03 534.83 534.83 534.83 534.83 0.0K
09:04 534.90 534.90 534.90 534.90 0.0K
09:05 534.61 534.61 534.61 534.61 0.0K
09:07 534.59 534.59 534.59 534.59 0.0K
09:08 534.36 534.36 534.36 534.36 0.0K
09:09 535.09 535.09 535.09 535.09 0.0K
09:10 535.14 535.14 535.14 535.14 0.0K
09:12 535.46 535.46 535.46 535.46 0.0K
09:13 535.73 535.73 535.73 535.73 0.0K
09:14 535.93 535.93 535.93 535.93 0.0K
09:15 536.14 536.14 536.14 536.14 0.0K
09:16 535.91 535.91 535.91 535.91 0.0K
09:17 535.81 535.81 535.81 535.81 0.0K
09:18 535.95 535.95 535.95 535.95 0.0K
09:19 535.98 535.98 535.98 535.98 0.0K
09:20 535.99 535.99 535.99 535.99 0.0K
09:21 535.81 535.81 535.81 535.81 0.0K
09:22 535.36 535.36 535.36 535.36 0.0K
09:23 534.85 534.85 534.85 534.85 0.0K
09:24 535.31 535.31 535.31 535.31 0.0K
09:25 535.61 535.61 535.61 535.61 0.0K
09:26 535.61 535.61 535.61 535.61 0.0K
09:28 535.52 535.52 535.52 535.52 0.0K
09:30 534.88 534.88 534.88 534.88 0.0K
09:31 534.81 534.81 534.81 534.81 0.0K
09:32 534.86 534.86 534.86 534.86 0.0K
09:33 534.94 534.94 534.94 534.94 0.0K
09:34 534.99 534.99 534.99 534.99 0.0K
09:35 535.15 535.15 535.15 535.15 0.0K
09:36 535.59 535.59 535.59 535.59 0.0K
09:37 535.29 535.29 535.29 535.29 0.0K
09:39 536.10 536.10 536.10 536.10 0.0K
09:40 536.14 536.14 536.14 536.14 0.0K
09:41 536.16 536.16 536.16 536.16 0.0K
09:42 535.35 535.35 535.35 535.35 0.0K
09:44 535.34 535.34 535.34 535.34 0.0K
09:46 535.21 535.21 535.21 535.21 0.0K
09:47 535.33 535.33 535.33 535.33 0.0K
09:48 535.30 535.30 535.30 535.30 0.0K
09:49 535.31 535.31 535.31 535.31 0.0K
09:50 535.28 535.28 535.28 535.28 0.0K
09:51 535.50 535.50 535.50 535.50 0.0K
09:52 535.55 535.55 535.55 535.55 0.0K
09:54 535.25 535.25 535.25 535.25 0.0K
09:55 535.29 535.29 535.29 535.29 0.0K
09:58 535.57 535.57 535.57 535.57 0.0K
09:59 535.59 535.59 535.59 535.59 0.0K
10:00 535.38 535.38 535.38 535.38 0.0K
10:01 535.16 535.16 535.16 535.16 0.0K
10:03 535.14 535.14 535.14 535.14 0.0K
10:05 535.07 535.07 535.07 535.07 0.0K
10:06 535.13 535.13 535.13 535.13 0.0K
10:07 535.07 535.07 535.07 535.07 0.0K
10:12 534.58 534.58 534.58 534.58 0.0K
10:13 534.65 534.65 534.65 534.65 0.0K
10:14 534.55 534.55 534.55 534.55 0.0K
10:15 534.63 534.63 534.63 534.63 0.0K
10:16 534.55 534.55 534.55 534.55 0.0K
10:18 534.59 534.59 534.59 534.59 0.0K
10:19 534.56 534.56 534.56 534.56 0.0K
10:20 534.28 534.28 534.28 534.28 0.0K
10:21 534.30 534.30 534.30 534.30 0.0K
10:23 534.20 534.20 534.20 534.20 0.0K
10:25 534.02 534.02 534.02 534.02 0.0K
10:26 534.31 534.31 534.31 534.31 0.0K
10:27 534.11 534.11 534.11 534.11 0.0K
10:29 534.24 534.24 534.24 534.24 0.0K
10:31 534.23 534.23 534.23 534.23 0.0K
10:34 534.04 534.04 534.04 534.04 0.0K
10:35 534.08 534.08 534.08 534.08 0.0K
10:37 533.80 533.80 533.80 533.80 0.0K
10:38 533.92 533.92 533.92 533.92 0.0K
10:40 533.98 533.98 533.98 533.98 0.0K
10:42 534.28 534.28 534.28 534.28 0.0K
10:44 534.29 534.29 534.29 534.29 0.0K
10:45 534.62 534.62 534.62 534.62 0.0K
10:46 534.84 534.84 534.84 534.84 0.0K
10:50 535.09 535.09 535.09 535.09 0.0K
10:51 535.12 535.12 535.12 535.12 0.0K
10:52 535.33 535.33 535.33 535.33 0.0K
10:53 535.17 535.17 535.17 535.17 0.0K
10:54 535.23 535.23 535.23 535.23 0.0K
10:55 535.09 535.09 535.09 535.09 0.0K
10:57 534.92 534.92 534.92 534.92 0.0K
10:59 535.04 535.04 535.04 535.04 0.0K
11:02 535.03 535.03 535.03 535.03 0.0K
11:03 535.04 535.04 535.04 535.04 0.0K
11:04 534.99 534.99 534.99 534.99 0.0K
11:06 534.44 534.44 534.44 534.44 0.0K
11:07 534.36 534.36 534.36 534.36 0.0K
11:08 534.23 534.23 534.23 534.23 0.0K
11:09 534.48 534.48 534.48 534.48 0.0K
11:10 534.41 534.41 534.41 534.41 0.0K
11:11 534.28 534.28 534.28 534.28 0.0K
11:13 534.27 534.27 534.27 534.27 0.0K
11:14 534.42 534.42 534.42 534.42 0.0K
11:16 534.65 534.65 534.65 534.65 0.0K
11:17 534.37 534.37 534.37 534.37 0.0K
11:18 534.25 534.25 534.25 534.25 0.0K
11:19 534.37 534.37 534.37 534.37 0.0K
11:20 534.31 534.31 534.31 534.31 0.0K
11:21 534.33 534.33 534.33 534.33 0.0K
11:24 534.58 534.58 534.58 534.58 0.0K
11:27 533.96 533.96 533.96 533.96 0.0K
11:28 534.12 534.12 534.12 534.12 0.0K
11:29 534.16 534.16 534.16 534.16 0.0K
11:30 534.20 534.20 534.20 534.20 0.0K
11:31 534.05 534.05 534.05 534.05 0.0K
11:33 534.19 534.19 534.19 534.19 0.0K
11:34 534.38 534.38 534.38 534.38 0.0K
11:35 534.97 534.97 534.97 534.97 0.0K
11:36 534.40 534.40 534.40 534.40 0.0K
11:37 534.38 534.38 534.38 534.38 0.0K
11:39 534.90 534.90 534.90 534.90 0.0K
11:40 534.88 534.88 534.88 534.88 0.0K
11:41 534.88 534.88 534.88 534.88 0.0K
11:42 534.67 534.67 534.67 534.67 0.0K
11:46 534.37 534.37 534.37 534.37 0.0K
11:47 533.89 533.89 533.89 533.89 0.0K
11:48 533.61 533.61 533.61 533.61 0.0K
11:52 533.58 533.58 533.58 533.58 0.0K
11:55 533.56 533.56 533.56 533.56 0.0K
11:57 533.31 533.31 533.31 533.31 0.0K
11:58 533.55 533.55 533.55 533.55 0.0K
12:00 533.58 533.58 533.58 533.58 0.0K
12:02 533.84 533.84 533.84 533.84 0.0K
12:04 533.61 533.61 533.61 533.61 0.0K
12:06 533.72 533.72 533.72 533.72 0.0K
12:07 533.68 533.68 533.68 533.68 0.0K
12:08 533.91 533.91 533.91 533.91 0.0K
12:09 533.62 533.62 533.62 533.62 0.0K
12:10 533.55 533.55 533.55 533.55 0.0K
12:11 533.40 533.40 533.40 533.40 0.0K
12:12 533.66 533.66 533.66 533.66 0.0K
12:13 533.68 533.68 533.68 533.68 0.0K
12:14 533.59 533.59 533.59 533.59 0.0K
12:16 533.76 533.76 533.76 533.76 0.0K
12:18 533.63 533.63 533.63 533.63 0.0K
12:20 533.52 533.52 533.52 533.52 0.0K
12:22 533.84 533.84 533.84 533.84 0.0K
12:24 533.80 533.80 533.80 533.80 0.0K
12:25 533.40 533.40 533.40 533.40 0.0K
12:32 533.47 533.47 533.47 533.47 0.0K
12:33 533.37 533.37 533.37 533.37 0.0K
12:34 533.19 533.19 533.19 533.19 0.0K
12:35 533.00 533.00 533.00 533.00 0.0K
12:36 532.96 532.96 532.96 532.96 0.0K
12:38 533.13 533.13 533.13 533.13 0.0K
12:40 533.26 533.26 533.26 533.26 0.0K
12:41 533.45 533.45 533.45 533.45 0.0K
12:43 533.25 533.25 533.25 533.25 0.0K
12:44 533.52 533.52 533.52 533.52 0.0K
12:45 533.29 533.29 533.29 533.29 0.0K
12:47 533.40 533.40 533.40 533.40 0.0K
12:48 533.80 533.80 533.80 533.80 0.0K
12:49 534.02 534.02 534.02 534.02 0.0K
12:50 534.00 534.00 534.00 534.00 0.0K
12:51 533.77 533.77 533.77 533.77 0.0K
12:52 533.51 533.51 533.51 533.51 0.0K
12:55 533.71 533.71 533.71 533.71 0.0K
12:56 533.80 533.80 533.80 533.80 0.0K
12:57 533.62 533.62 533.62 533.62 0.0K
12:58 533.82 533.82 533.82 533.82 0.0K
13:00 533.85 533.85 533.85 533.85 0.0K
13:01 533.63 533.63 533.63 533.63 0.0K
13:02 533.79 533.79 533.79 533.79 0.0K
13:03 534.02 534.02 534.02 534.02 0.0K
13:05 534.22 534.22 534.22 534.22 0.0K
13:09 533.96 533.96 533.96 533.96 0.0K
13:10 534.08 534.08 534.08 534.08 0.0K
13:11 533.60 533.60 533.60 533.60 0.0K
13:12 533.62 533.62 533.62 533.62 0.0K
13:13 533.61 533.61 533.61 533.61 0.0K
13:14 533.62 533.62 533.62 533.62 0.0K
13:15 533.73 533.73 533.73 533.73 0.0K
13:16 533.74 533.74 533.74 533.74 0.0K
13:19 533.60 533.60 533.60 533.60 0.0K
13:24 533.57 533.57 533.57 533.57 0.0K
13:25 533.15 533.15 533.15 533.15 0.0K
13:26 533.24 533.24 533.24 533.24 0.0K
13:28 533.29 533.29 533.29 533.29 0.0K
13:34 533.30 533.30 533.30 533.30 0.0K
13:37 533.67 533.67 533.67 533.67 0.0K
13:38 533.73 533.73 533.73 533.73 0.0K
13:39 533.62 533.62 533.62 533.62 0.0K
13:40 533.51 533.51 533.51 533.51 0.0K
13:41 533.43 533.43 533.43 533.43 0.0K
13:43 533.52 533.52 533.52 533.52 0.0K
13:53 533.47 533.47 533.47 533.47 0.0K
13:55 533.87 533.87 533.87 533.87 0.0K
13:57 533.82 533.82 533.82 533.82 0.0K
14:00 533.76 533.76 533.76 533.76 0.0K
14:01 533.79 533.79 533.79 533.79 0.0K
14:02 533.91 533.91 533.91 533.91 0.0K
14:03 534.03 534.03 534.03 534.03 0.0K
14:06 534.01 534.01 534.01 534.01 0.0K
14:07 534.03 534.03 534.03 534.03 0.0K
14:08 533.98 533.98 533.98 533.98 0.0K
14:10 534.10 534.10 534.10 534.10 0.0K
14:13 533.84 533.84 533.84 533.84 0.0K
14:14 533.29 533.29 533.29 533.29 0.0K
14:16 533.43 533.43 533.43 533.43 0.0K
14:17 533.68 533.68 533.68 533.68 0.0K
14:18 533.66 533.66 533.66 533.66 0.0K
14:19 533.62 533.62 533.62 533.62 0.0K
14:24 533.61 533.61 533.61 533.61 0.0K
14:26 533.38 533.38 533.38 533.38 0.0K
14:27 533.26 533.26 533.26 533.26 0.0K
14:28 533.21 533.21 533.21 533.21 0.0K
14:29 532.92 532.92 532.92 532.92 0.0K
14:31 533.02 533.02 533.02 533.02 0.0K
14:32 533.11 533.11 533.11 533.11 0.0K
14:33 533.27 533.27 533.27 533.27 0.0K
14:34 533.16 533.16 533.16 533.16 0.0K
14:36 533.55 533.55 533.55 533.55 0.0K
14:37 533.53 533.53 533.53 533.53 0.0K
14:38 533.42 533.42 533.42 533.42 0.0K
14:39 533.22 533.22 533.22 533.22 0.0K
14:46 533.43 533.43 533.43 533.43 0.0K
14:47 533.42 533.42 533.42 533.42 0.0K
14:52 533.66 533.66 533.66 533.66 0.0K
14:53 533.90 533.90 533.90 533.90 0.0K
14:54 534.04 534.04 534.04 534.04 0.0K
14:56 534.20 534.20 534.20 534.20 0.0K
14:58 534.18 534.18 534.18 534.18 0.0K
15:00 534.19 534.19 534.19 534.19 0.0K
15:01 534.20 534.20 534.20 534.20 0.0K
15:02 534.18 534.18 534.18 534.18 0.0K
15:06 534.28 534.28 534.28 534.28 0.0K
15:07 534.19 534.19 534.19 534.19 0.0K
15:08 534.42 534.42 534.42 534.42 0.0K
15:11 534.09 534.09 534.09 534.09 0.0K
15:14 534.01 534.01 534.01 534.01 0.0K
15:15 533.85 533.85 533.85 533.85 0.0K
15:16 533.93 533.93 533.93 533.93 0.0K
15:17 533.80 533.80 533.80 533.80 0.0K
15:19 533.94 533.94 533.94 533.94 0.0K
15:22 533.86 533.86 533.86 533.86 0.0K
15:24 533.87 533.87 533.87 533.87 0.0K
15:27 533.46 533.46 533.46 533.46 0.0K
15:28 533.33 533.33 533.33 533.33 0.0K
15:29 533.35 533.35 533.35 533.35 0.0K
15:30 533.23 533.23 533.23 533.23 0.0K
15:31 533.25 533.25 533.25 533.25 0.0K
15:32 533.45 533.45 533.45 533.45 0.0K
15:33 533.43 533.43 533.43 533.43 0.0K
15:34 533.32 533.32 533.32 533.32 0.0K
15:37 533.38 533.38 533.38 533.38 0.0K
15:39 533.07 533.07 533.07 533.07 0.0K
15:40 532.87 532.87 532.87 532.87 0.0K
15:42 532.92 532.92 532.92 532.92 0.0K
15:44 532.65 532.65 532.65 532.65 0.0K
15:45 532.97 532.97 532.97 532.97 0.0K
15:47 533.09 533.09 533.09 533.09 0.0K
15:48 533.19 533.19 533.19 533.19 0.0K
15:50 533.01 533.01 533.01 533.01 0.0K
15:51 532.87 532.87 532.87 532.87 0.0K
15:53 532.91 532.91 532.91 532.91 0.0K
15:54 533.34 533.34 533.34 533.34 0.0K
15:56 533.65 533.65 533.65 533.65 0.0K
15:57 533.73 533.73 533.73 533.73 0.0K
15:59 533.71 533.71 533.71 533.71 0.0K
16:00 533.51 533.51 533.51 533.51 0.0K
16:01 533.48 533.48 533.48 533.48 0.0K
16:03 533.56 533.56 533.56 533.56 0.0K
16:04 533.05 533.05 533.05 533.05 0.0K
16:06 532.95 532.95 532.95 532.95 0.0K
16:07 533.06 533.06 533.06 533.06 0.0K
16:08 532.92 532.92 532.92 532.92 0.0K
16:09 532.89 532.89 532.89 532.89 0.0K
16:10 533.04 533.04 533.04 533.04 0.0K
16:12 533.27 533.27 533.27 533.27 0.0K
16:13 533.16 533.16 533.16 533.16 0.0K
16:14 533.20 533.20 533.20 533.20 0.0K
16:15 533.09 533.09 533.09 533.09 0.0K
16:16 533.05 533.05 533.05 533.05 0.0K
16:18 533.05 533.05 533.05 533.05 0.0K
16:19 533.25 533.25 533.25 533.25 0.0K
16:20 533.06 533.06 533.06 533.06 0.0K
16:21 533.16 533.16 533.16 533.16 0.0K
16:23 533.09 533.09 533.09 533.09 0.0K
16:24 532.93 532.93 532.93 532.93 0.0K
16:26 533.08 533.08 533.08 533.08 0.0K
16:27 533.51 533.51 533.51 533.51 0.0K
16:28 533.54 533.54 533.54 533.54 0.0K
16:29 533.67 533.67 533.67 533.67 0.0K
16:31 533.62 533.62 533.62 533.62 0.0K
16:32 533.81 533.81 533.81 533.81 0.0K
16:33 533.92 533.92 533.92 533.92 0.0K
16:34 534.15 534.15 534.15 534.15 0.0K
16:36 534.14 534.14 534.14 534.14 0.0K
16:39 534.10 534.10 534.10 534.10 0.0K
16:40 533.68 533.68 533.68 533.68 0.0K
16:41 533.67 533.67 533.67 533.67 0.0K
16:42 534.15 534.15 534.15 534.15 0.0K
16:43 533.67 533.67 533.67 533.67 0.0K
16:45 533.46 533.46 533.46 533.46 0.0K
16:46 533.69 533.69 533.69 533.69 0.0K
16:47 534.17 534.17 534.17 534.17 0.0K
16:49 534.27 534.27 534.27 534.27 0.0K
16:50 534.60 534.60 534.60 534.60 0.0K
16:51 534.56 534.56 534.56 534.56 0.0K
16:52 534.62 534.62 534.62 534.62 0.0K
16:53 534.60 534.60 534.60 534.60 0.0K
16:54 534.68 534.68 534.68 534.68 0.0K
16:55 534.76 534.76 534.76 534.76 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