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
09:00 535.53 535.53 535.53 535.53 0.0K
09:01 533.71 533.71 533.71 533.71 0.0K
09:02 533.77 533.77 533.77 533.77 0.0K
09:04 533.78 533.78 533.78 533.78 0.0K
09:05 533.67 533.67 533.67 533.67 0.0K
09:06 535.28 535.28 535.28 535.28 0.0K
09:07 535.34 535.34 535.34 535.34 0.0K
09:08 535.80 535.80 535.80 535.80 0.0K
09:10 535.88 535.88 535.88 535.88 0.0K
09:11 536.92 536.92 536.92 536.92 0.0K
09:12 536.61 536.61 536.61 536.61 0.0K
09:13 536.38 536.38 536.38 536.38 0.0K
09:16 534.95 534.95 534.95 534.95 0.0K
09:17 534.93 534.93 534.93 534.93 0.0K
09:18 536.24 536.24 536.24 536.24 0.0K
09:19 535.18 535.18 535.18 535.18 0.0K
09:20 535.49 535.49 535.49 535.49 0.0K
09:21 535.12 535.12 535.12 535.12 0.0K
09:22 535.75 535.75 535.75 535.75 0.0K
09:24 535.73 535.73 535.73 535.73 0.0K
09:26 535.75 535.75 535.75 535.75 0.0K
09:27 535.47 535.47 535.47 535.47 0.0K
09:28 535.48 535.48 535.48 535.48 0.0K
09:30 535.72 535.72 535.72 535.72 0.0K
09:32 536.05 536.05 536.05 536.05 0.0K
09:33 535.62 535.62 535.62 535.62 0.0K
09:34 534.69 534.69 534.69 534.69 0.0K
09:35 534.91 534.91 534.91 534.91 0.0K
09:36 534.80 534.80 534.80 534.80 0.0K
09:37 534.68 534.68 534.68 534.68 0.0K
09:38 535.08 535.08 535.08 535.08 0.0K
09:39 535.06 535.06 535.06 535.06 0.0K
09:40 534.84 534.84 534.84 534.84 0.0K
09:42 534.98 534.98 534.98 534.98 0.0K
09:43 535.33 535.33 535.33 535.33 0.0K
09:44 535.36 535.36 535.36 535.36 0.0K
09:45 535.46 535.46 535.46 535.46 0.0K
09:47 535.02 535.02 535.02 535.02 0.0K
09:48 535.00 535.00 535.00 535.00 0.0K
09:49 534.70 534.70 534.70 534.70 0.0K
09:51 534.71 534.71 534.71 534.71 0.0K
09:54 534.04 534.04 534.04 534.04 0.0K
09:56 533.68 533.68 533.68 533.68 0.0K
09:59 534.02 534.02 534.02 534.02 0.0K
10:00 533.68 533.68 533.68 533.68 0.0K
10:01 533.68 533.68 533.68 533.68 0.0K
10:04 534.00 534.00 534.00 534.00 0.0K
10:05 534.38 534.38 534.38 534.38 0.0K
10:06 534.38 534.38 534.38 534.38 0.0K
10:08 534.31 534.31 534.31 534.31 0.0K
10:10 534.23 534.23 534.23 534.23 0.0K
10:12 534.23 534.23 534.23 534.23 0.0K
10:13 534.68 534.68 534.68 534.68 0.0K
10:14 534.81 534.81 534.81 534.81 0.0K
10:15 534.81 534.81 534.81 534.81 0.0K
10:16 534.84 534.84 534.84 534.84 0.0K
10:17 534.62 534.62 534.62 534.62 0.0K
10:24 534.58 534.58 534.58 534.58 0.0K
10:25 534.79 534.79 534.79 534.79 0.0K
10:26 534.40 534.40 534.40 534.40 0.0K
10:29 534.11 534.11 534.11 534.11 0.0K
10:33 534.47 534.47 534.47 534.47 0.0K
10:38 534.20 534.20 534.20 534.20 0.0K
10:41 534.02 534.02 534.02 534.02 0.0K
10:42 534.53 534.53 534.53 534.53 0.0K
10:44 534.30 534.30 534.30 534.30 0.0K
10:47 534.28 534.28 534.28 534.28 0.0K
10:48 534.11 534.11 534.11 534.11 0.0K
10:49 533.98 533.98 533.98 533.98 0.0K
10:51 533.99 533.99 533.99 533.99 0.0K
10:52 534.09 534.09 534.09 534.09 0.0K
10:53 534.13 534.13 534.13 534.13 0.0K
10:55 534.04 534.04 534.04 534.04 0.0K
10:56 534.01 534.01 534.01 534.01 0.0K
10:57 534.35 534.35 534.35 534.35 0.0K
10:59 534.12 534.12 534.12 534.12 0.0K
11:03 534.44 534.44 534.44 534.44 0.0K
11:05 534.57 534.57 534.57 534.57 0.0K
11:06 534.61 534.61 534.61 534.61 0.0K
11:07 534.38 534.38 534.38 534.38 0.0K
11:09 534.45 534.45 534.45 534.45 0.0K
11:12 534.56 534.56 534.56 534.56 0.0K
11:16 534.39 534.39 534.39 534.39 0.0K
11:17 534.56 534.56 534.56 534.56 0.0K
11:19 534.21 534.21 534.21 534.21 0.0K
11:20 533.99 533.99 533.99 533.99 0.0K
11:21 534.26 534.26 534.26 534.26 0.0K
11:22 534.43 534.43 534.43 534.43 0.0K
11:25 534.67 534.67 534.67 534.67 0.0K
11:26 534.90 534.90 534.90 534.90 0.0K
11:27 534.74 534.74 534.74 534.74 0.0K
11:32 534.76 534.76 534.76 534.76 0.0K
11:33 534.93 534.93 534.93 534.93 0.0K
11:34 534.71 534.71 534.71 534.71 0.0K
11:37 534.99 534.99 534.99 534.99 0.0K
11:42 534.96 534.96 534.96 534.96 0.0K
11:43 535.33 535.33 535.33 535.33 0.0K
11:46 535.16 535.16 535.16 535.16 0.0K
11:48 535.28 535.28 535.28 535.28 0.0K
11:49 535.21 535.21 535.21 535.21 0.0K
11:51 534.93 534.93 534.93 534.93 0.0K
11:52 535.00 535.00 535.00 535.00 0.0K
11:53 534.83 534.83 534.83 534.83 0.0K
11:54 534.82 534.82 534.82 534.82 0.0K
11:55 534.99 534.99 534.99 534.99 0.0K
11:56 534.78 534.78 534.78 534.78 0.0K
11:57 534.71 534.71 534.71 534.71 0.0K
11:58 534.62 534.62 534.62 534.62 0.0K
11:59 534.43 534.43 534.43 534.43 0.0K
12:00 534.46 534.46 534.46 534.46 0.0K
12:02 534.66 534.66 534.66 534.66 0.0K
12:03 535.02 535.02 535.02 535.02 0.0K
12:04 534.64 534.64 534.64 534.64 0.0K
12:08 534.51 534.51 534.51 534.51 0.0K
12:10 534.35 534.35 534.35 534.35 0.0K
12:11 534.11 534.11 534.11 534.11 0.0K
12:12 534.11 534.11 534.11 534.11 0.0K
12:14 534.24 534.24 534.24 534.24 0.0K
12:15 534.31 534.31 534.31 534.31 0.0K
12:16 534.24 534.24 534.24 534.24 0.0K
12:17 534.08 534.08 534.08 534.08 0.0K
12:18 535.01 535.01 535.01 535.01 0.0K
12:21 534.79 534.79 534.79 534.79 0.0K
12:22 534.95 534.95 534.95 534.95 0.0K
12:23 535.06 535.06 535.06 535.06 0.0K
12:26 535.67 535.67 535.67 535.67 0.0K
12:28 535.70 535.70 535.70 535.70 0.0K
12:32 535.70 535.70 535.70 535.70 0.0K
12:34 535.57 535.57 535.57 535.57 0.0K
12:35 535.37 535.37 535.37 535.37 0.0K
12:36 535.28 535.28 535.28 535.28 0.0K
12:37 535.12 535.12 535.12 535.12 0.0K
12:40 535.23 535.23 535.23 535.23 0.0K
12:41 535.37 535.37 535.37 535.37 0.0K
12:42 534.91 534.91 534.91 534.91 0.0K
12:45 534.67 534.67 534.67 534.67 0.0K
12:46 534.73 534.73 534.73 534.73 0.0K
12:49 535.18 535.18 535.18 535.18 0.0K
12:50 534.98 534.98 534.98 534.98 0.0K
12:52 535.04 535.04 535.04 535.04 0.0K
12:53 535.18 535.18 535.18 535.18 0.0K
12:54 535.25 535.25 535.25 535.25 0.0K
12:57 535.31 535.31 535.31 535.31 0.0K
12:58 535.36 535.36 535.36 535.36 0.0K
12:59 535.29 535.29 535.29 535.29 0.0K
13:04 535.18 535.18 535.18 535.18 0.0K
13:05 535.13 535.13 535.13 535.13 0.0K
13:07 534.19 534.19 534.19 534.19 0.0K
13:08 534.22 534.22 534.22 534.22 0.0K
13:09 534.15 534.15 534.15 534.15 0.0K
13:11 534.19 534.19 534.19 534.19 0.0K
13:12 534.17 534.17 534.17 534.17 0.0K
13:13 534.24 534.24 534.24 534.24 0.0K
13:15 534.06 534.06 534.06 534.06 0.0K
13:16 534.31 534.31 534.31 534.31 0.0K
13:17 533.94 533.94 533.94 533.94 0.0K
13:18 533.87 533.87 533.87 533.87 0.0K
13:20 533.93 533.93 533.93 533.93 0.0K
13:21 533.95 533.95 533.95 533.95 0.0K
13:22 533.76 533.76 533.76 533.76 0.0K
13:23 533.67 533.67 533.67 533.67 0.0K
13:27 533.47 533.47 533.47 533.47 0.0K
13:32 533.05 533.05 533.05 533.05 0.0K
13:35 533.20 533.20 533.20 533.20 0.0K
13:37 532.95 532.95 532.95 532.95 0.0K
13:43 533.08 533.08 533.08 533.08 0.0K
13:48 533.28 533.28 533.28 533.28 0.0K
13:59 533.73 533.73 533.73 533.73 0.0K
14:03 533.16 533.16 533.16 533.16 0.0K
14:04 533.16 533.16 533.16 533.16 0.0K
14:08 533.19 533.19 533.19 533.19 0.0K
14:09 532.94 532.94 532.94 532.94 0.0K
14:14 533.14 533.14 533.14 533.14 0.0K
14:15 532.74 532.74 532.74 532.74 0.0K
14:17 532.46 532.46 532.46 532.46 0.0K
14:23 532.01 532.01 532.01 532.01 0.0K
14:25 531.97 531.97 531.97 531.97 0.0K
14:28 532.31 532.31 532.31 532.31 0.0K
14:29 532.63 532.63 532.63 532.63 0.0K
14:30 532.65 532.65 532.65 532.65 0.0K
14:31 532.72 532.72 532.72 532.72 0.0K
14:32 532.79 532.79 532.79 532.79 0.0K
14:33 532.75 532.75 532.75 532.75 0.0K
14:34 532.92 532.92 532.92 532.92 0.0K
14:38 533.36 533.36 533.36 533.36 0.0K
14:39 533.45 533.45 533.45 533.45 0.0K
14:40 533.38 533.38 533.38 533.38 0.0K
14:41 533.45 533.45 533.45 533.45 0.0K
14:42 533.55 533.55 533.55 533.55 0.0K
14:43 533.48 533.48 533.48 533.48 0.0K
14:44 533.05 533.05 533.05 533.05 0.0K
14:46 532.88 532.88 532.88 532.88 0.0K
14:50 533.25 533.25 533.25 533.25 0.0K
14:52 533.51 533.51 533.51 533.51 0.0K
14:55 533.78 533.78 533.78 533.78 0.0K
14:56 533.64 533.64 533.64 533.64 0.0K
14:59 533.54 533.54 533.54 533.54 0.0K
15:03 533.54 533.54 533.54 533.54 0.0K
15:04 533.19 533.19 533.19 533.19 0.0K
15:05 533.56 533.56 533.56 533.56 0.0K
15:06 533.51 533.51 533.51 533.51 0.0K
15:07 533.73 533.73 533.73 533.73 0.0K
15:11 533.52 533.52 533.52 533.52 0.0K
15:13 533.91 533.91 533.91 533.91 0.0K
15:19 533.83 533.83 533.83 533.83 0.0K
15:21 533.58 533.58 533.58 533.58 0.0K
15:26 533.65 533.65 533.65 533.65 0.0K
15:29 533.63 533.63 533.63 533.63 0.0K
15:33 533.46 533.46 533.46 533.46 0.0K
15:35 533.40 533.40 533.40 533.40 0.0K
15:36 533.03 533.03 533.03 533.03 0.0K
15:38 533.18 533.18 533.18 533.18 0.0K
15:39 533.26 533.26 533.26 533.26 0.0K
15:40 533.43 533.43 533.43 533.43 0.0K
15:42 533.39 533.39 533.39 533.39 0.0K
15:43 533.19 533.19 533.19 533.19 0.0K
15:44 533.34 533.34 533.34 533.34 0.0K
15:45 533.06 533.06 533.06 533.06 0.0K
15:46 533.20 533.20 533.20 533.20 0.0K
15:47 533.37 533.37 533.37 533.37 0.0K
15:49 533.12 533.12 533.12 533.12 0.0K
15:51 532.74 532.74 532.74 532.74 0.0K
15:52 532.72 532.72 532.72 532.72 0.0K
15:53 532.73 532.73 532.73 532.73 0.0K
15:55 532.98 532.98 532.98 532.98 0.0K
15:56 533.00 533.00 533.00 533.00 0.0K
15:57 533.40 533.40 533.40 533.40 0.0K
15:59 533.38 533.38 533.38 533.38 0.0K
16:00 533.65 533.65 533.65 533.65 0.0K
16:01 533.22 533.22 533.22 533.22 0.0K
16:03 533.21 533.21 533.21 533.21 0.0K
16:06 533.05 533.05 533.05 533.05 0.0K
16:07 532.93 532.93 532.93 532.93 0.0K
16:08 532.99 532.99 532.99 532.99 0.0K
16:09 532.88 532.88 532.88 532.88 0.0K
16:10 532.69 532.69 532.69 532.69 0.0K
16:11 532.91 532.91 532.91 532.91 0.0K
16:13 533.29 533.29 533.29 533.29 0.0K
16:14 533.26 533.26 533.26 533.26 0.0K
16:17 533.22 533.22 533.22 533.22 0.0K
16:18 533.51 533.51 533.51 533.51 0.0K
16:20 533.88 533.88 533.88 533.88 0.0K
16:21 533.70 533.70 533.70 533.70 0.0K
16:22 533.73 533.73 533.73 533.73 0.0K
16:23 533.40 533.40 533.40 533.40 0.0K
16:24 533.87 533.87 533.87 533.87 0.0K
16:25 533.87 533.87 533.87 533.87 0.0K
16:26 533.73 533.73 533.73 533.73 0.0K
16:28 533.85 533.85 533.85 533.85 0.0K
16:31 533.54 533.54 533.54 533.54 0.0K
16:33 533.52 533.52 533.52 533.52 0.0K
16:34 533.66 533.66 533.66 533.66 0.0K
16:35 533.76 533.76 533.76 533.76 0.0K
16:36 533.78 533.78 533.78 533.78 0.0K
16:37 534.46 534.46 534.46 534.46 0.0K
16:38 534.24 534.24 534.24 534.24 0.0K
16:39 534.24 534.24 534.24 534.24 0.0K
16:41 534.32 534.32 534.32 534.32 0.0K
16:43 534.43 534.43 534.43 534.43 0.0K
16:45 533.58 533.58 533.58 533.58 0.0K
16:46 534.15 534.15 534.15 534.15 0.0K
16:47 534.13 534.13 534.13 534.13 0.0K
16:48 533.97 533.97 533.97 533.97 0.0K
16:49 533.59 533.59 533.59 533.59 0.0K
16:50 533.73 533.73 533.73 533.73 0.0K
16:51 533.84 533.84 533.84 533.84 0.0K
16:52 533.57 533.57 533.57 533.57 0.0K
16:53 533.47 533.47 533.47 533.47 0.0K
16:54 534.19 534.19 534.19 534.19 0.0K
16:55 534.43 534.43 534.43 534.43 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