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
09:00 535.13 535.13 535.13 535.13 0.0K
09:01 535.64 535.64 535.64 535.64 0.0K
09:02 536.31 536.31 536.31 536.31 0.0K
09:03 536.44 536.44 536.44 536.44 0.0K
09:04 536.29 536.29 536.29 536.29 0.0K
09:05 536.14 536.14 536.14 536.14 0.0K
09:07 536.39 536.39 536.39 536.39 0.0K
09:08 536.59 536.59 536.59 536.59 0.0K
09:09 536.63 536.63 536.63 536.63 0.0K
09:10 536.67 536.67 536.67 536.67 0.0K
09:11 536.48 536.48 536.48 536.48 0.0K
09:12 536.31 536.31 536.31 536.31 0.0K
09:13 535.98 535.98 535.98 535.98 0.0K
09:14 536.73 536.73 536.73 536.73 0.0K
09:15 536.79 536.79 536.79 536.79 0.0K
09:18 536.92 536.92 536.92 536.92 0.0K
09:20 536.13 536.13 536.13 536.13 0.0K
09:22 536.11 536.11 536.11 536.11 0.0K
09:23 535.84 535.84 535.84 535.84 0.0K
09:24 535.05 535.05 535.05 535.05 0.0K
09:25 535.14 535.14 535.14 535.14 0.0K
09:26 534.74 534.74 534.74 534.74 0.0K
09:27 534.89 534.89 534.89 534.89 0.0K
09:29 535.17 535.17 535.17 535.17 0.0K
09:31 535.35 535.35 535.35 535.35 0.0K
09:34 535.04 535.04 535.04 535.04 0.0K
09:35 535.12 535.12 535.12 535.12 0.0K
09:37 534.46 534.46 534.46 534.46 0.0K
09:38 534.43 534.43 534.43 534.43 0.0K
09:40 534.57 534.57 534.57 534.57 0.0K
09:41 534.40 534.40 534.40 534.40 0.0K
09:42 534.27 534.27 534.27 534.27 0.0K
09:43 534.36 534.36 534.36 534.36 0.0K
09:45 534.34 534.34 534.34 534.34 0.0K
09:46 534.35 534.35 534.35 534.35 0.0K
09:47 533.89 533.89 533.89 533.89 0.0K
09:48 533.79 533.79 533.79 533.79 0.0K
09:49 533.70 533.70 533.70 533.70 0.0K
09:50 533.78 533.78 533.78 533.78 0.0K
09:53 533.75 533.75 533.75 533.75 0.0K
09:54 533.88 533.88 533.88 533.88 0.0K
09:55 533.65 533.65 533.65 533.65 0.0K
09:56 533.59 533.59 533.59 533.59 0.0K
09:57 533.44 533.44 533.44 533.44 0.0K
10:00 533.51 533.51 533.51 533.51 0.0K
10:01 533.64 533.64 533.64 533.64 0.0K
10:02 533.76 533.76 533.76 533.76 0.0K
10:03 534.10 534.10 534.10 534.10 0.0K
10:06 533.96 533.96 533.96 533.96 0.0K
10:08 534.18 534.18 534.18 534.18 0.0K
10:09 534.25 534.25 534.25 534.25 0.0K
10:10 533.78 533.78 533.78 533.78 0.0K
10:11 533.33 533.33 533.33 533.33 0.0K
10:12 533.26 533.26 533.26 533.26 0.0K
10:16 533.49 533.49 533.49 533.49 0.0K
10:17 533.41 533.41 533.41 533.41 0.0K
10:18 533.91 533.91 533.91 533.91 0.0K
10:19 533.97 533.97 533.97 533.97 0.0K
10:20 534.00 534.00 534.00 534.00 0.0K
10:22 534.30 534.30 534.30 534.30 0.0K
10:24 534.14 534.14 534.14 534.14 0.0K
10:25 534.08 534.08 534.08 534.08 0.0K
10:27 534.13 534.13 534.13 534.13 0.0K
10:28 534.01 534.01 534.01 534.01 0.0K
10:29 533.94 533.94 533.94 533.94 0.0K
10:31 534.10 534.10 534.10 534.10 0.0K
10:33 534.21 534.21 534.21 534.21 0.0K
10:35 534.22 534.22 534.22 534.22 0.0K
10:36 534.30 534.30 534.30 534.30 0.0K
10:37 534.34 534.34 534.34 534.34 0.0K
10:38 534.09 534.09 534.09 534.09 0.0K
10:39 534.38 534.38 534.38 534.38 0.0K
10:40 534.25 534.25 534.25 534.25 0.0K
10:45 534.15 534.15 534.15 534.15 0.0K
10:46 534.18 534.18 534.18 534.18 0.0K
10:47 534.33 534.33 534.33 534.33 0.0K
10:48 534.35 534.35 534.35 534.35 0.0K
10:49 534.28 534.28 534.28 534.28 0.0K
10:50 534.05 534.05 534.05 534.05 0.0K
10:51 534.27 534.27 534.27 534.27 0.0K
10:52 534.24 534.24 534.24 534.24 0.0K
10:53 534.50 534.50 534.50 534.50 0.0K
10:54 534.99 534.99 534.99 534.99 0.0K
10:56 534.77 534.77 534.77 534.77 0.0K
10:57 534.80 534.80 534.80 534.80 0.0K
11:01 534.72 534.72 534.72 534.72 0.0K
11:02 534.87 534.87 534.87 534.87 0.0K
11:04 534.67 534.67 534.67 534.67 0.0K
11:05 534.95 534.95 534.95 534.95 0.0K
11:07 534.50 534.50 534.50 534.50 0.0K
11:08 533.79 533.79 533.79 533.79 0.0K
11:09 533.89 533.89 533.89 533.89 0.0K
11:16 534.03 534.03 534.03 534.03 0.0K
11:17 533.80 533.80 533.80 533.80 0.0K
11:20 533.78 533.78 533.78 533.78 0.0K
11:21 533.59 533.59 533.59 533.59 0.0K
11:23 533.27 533.27 533.27 533.27 0.0K
11:27 533.33 533.33 533.33 533.33 0.0K
11:29 533.31 533.31 533.31 533.31 0.0K
11:30 533.07 533.07 533.07 533.07 0.0K
11:31 533.14 533.14 533.14 533.14 0.0K
11:32 533.21 533.21 533.21 533.21 0.0K
11:34 533.20 533.20 533.20 533.20 0.0K
11:36 533.23 533.23 533.23 533.23 0.0K
11:37 533.90 533.90 533.90 533.90 0.0K
11:39 533.80 533.80 533.80 533.80 0.0K
11:40 533.56 533.56 533.56 533.56 0.0K
11:41 533.53 533.53 533.53 533.53 0.0K
11:42 533.53 533.53 533.53 533.53 0.0K
11:44 533.70 533.70 533.70 533.70 0.0K
11:45 533.54 533.54 533.54 533.54 0.0K
11:47 533.60 533.60 533.60 533.60 0.0K
11:49 533.69 533.69 533.69 533.69 0.0K
11:50 533.89 533.89 533.89 533.89 0.0K
11:51 533.84 533.84 533.84 533.84 0.0K
11:52 534.28 534.28 534.28 534.28 0.0K
11:59 534.14 534.14 534.14 534.14 0.0K
12:00 534.15 534.15 534.15 534.15 0.0K
12:02 534.15 534.15 534.15 534.15 0.0K
12:04 533.96 533.96 533.96 533.96 0.0K
12:05 534.05 534.05 534.05 534.05 0.0K
12:06 533.96 533.96 533.96 533.96 0.0K
12:07 533.87 533.87 533.87 533.87 0.0K
12:08 534.01 534.01 534.01 534.01 0.0K
12:09 533.85 533.85 533.85 533.85 0.0K
12:10 533.82 533.82 533.82 533.82 0.0K
12:11 534.36 534.36 534.36 534.36 0.0K
12:12 534.39 534.39 534.39 534.39 0.0K
12:14 534.40 534.40 534.40 534.40 0.0K
12:16 534.10 534.10 534.10 534.10 0.0K
12:17 533.83 533.83 533.83 533.83 0.0K
12:18 534.05 534.05 534.05 534.05 0.0K
12:19 533.97 533.97 533.97 533.97 0.0K
12:21 533.84 533.84 533.84 533.84 0.0K
12:22 534.27 534.27 534.27 534.27 0.0K
12:23 534.29 534.29 534.29 534.29 0.0K
12:25 534.49 534.49 534.49 534.49 0.0K
12:26 534.38 534.38 534.38 534.38 0.0K
12:29 534.13 534.13 534.13 534.13 0.0K
12:30 534.13 534.13 534.13 534.13 0.0K
12:31 534.13 534.13 534.13 534.13 0.0K
12:32 534.11 534.11 534.11 534.11 0.0K
12:36 534.15 534.15 534.15 534.15 0.0K
12:40 533.99 533.99 533.99 533.99 0.0K
12:42 534.03 534.03 534.03 534.03 0.0K
12:43 533.81 533.81 533.81 533.81 0.0K
12:44 533.77 533.77 533.77 533.77 0.0K
12:45 533.72 533.72 533.72 533.72 0.0K
12:46 533.79 533.79 533.79 533.79 0.0K
12:47 533.78 533.78 533.78 533.78 0.0K
12:48 533.79 533.79 533.79 533.79 0.0K
12:49 534.44 534.44 534.44 534.44 0.0K
12:51 534.66 534.66 534.66 534.66 0.0K
12:52 534.20 534.20 534.20 534.20 0.0K
12:53 534.17 534.17 534.17 534.17 0.0K
12:54 534.13 534.13 534.13 534.13 0.0K
12:55 534.03 534.03 534.03 534.03 0.0K
12:58 534.07 534.07 534.07 534.07 0.0K
12:59 533.91 533.91 533.91 533.91 0.0K
13:00 533.76 533.76 533.76 533.76 0.0K
13:01 533.54 533.54 533.54 533.54 0.0K
13:02 533.33 533.33 533.33 533.33 0.0K
13:03 533.09 533.09 533.09 533.09 0.0K
13:04 533.08 533.08 533.08 533.08 0.0K
13:05 532.95 532.95 532.95 532.95 0.0K
13:06 533.15 533.15 533.15 533.15 0.0K
13:11 533.40 533.40 533.40 533.40 0.0K
13:12 533.56 533.56 533.56 533.56 0.0K
13:14 533.99 533.99 533.99 533.99 0.0K
13:18 534.12 534.12 534.12 534.12 0.0K
13:19 534.26 534.26 534.26 534.26 0.0K
13:20 534.29 534.29 534.29 534.29 0.0K
13:22 534.40 534.40 534.40 534.40 0.0K
13:23 534.30 534.30 534.30 534.30 0.0K
13:24 534.14 534.14 534.14 534.14 0.0K
13:25 534.30 534.30 534.30 534.30 0.0K
13:32 534.32 534.32 534.32 534.32 0.0K
13:33 534.12 534.12 534.12 534.12 0.0K
13:34 534.09 534.09 534.09 534.09 0.0K
13:37 534.27 534.27 534.27 534.27 0.0K
13:38 534.47 534.47 534.47 534.47 0.0K
13:39 534.47 534.47 534.47 534.47 0.0K
13:44 534.21 534.21 534.21 534.21 0.0K
13:45 534.08 534.08 534.08 534.08 0.0K
13:47 533.82 533.82 533.82 533.82 0.0K
13:48 533.76 533.76 533.76 533.76 0.0K
13:49 533.59 533.59 533.59 533.59 0.0K
13:50 533.66 533.66 533.66 533.66 0.0K
13:52 533.65 533.65 533.65 533.65 0.0K
13:53 533.20 533.20 533.20 533.20 0.0K
13:54 533.04 533.04 533.04 533.04 0.0K
13:55 533.03 533.03 533.03 533.03 0.0K
13:57 533.23 533.23 533.23 533.23 0.0K
13:58 533.03 533.03 533.03 533.03 0.0K
14:00 533.00 533.00 533.00 533.00 0.0K
14:05 532.96 532.96 532.96 532.96 0.0K
14:06 532.95 532.95 532.95 532.95 0.0K
14:07 532.96 532.96 532.96 532.96 0.0K
14:08 532.93 532.93 532.93 532.93 0.0K
14:09 532.40 532.40 532.40 532.40 0.0K
14:16 532.66 532.66 532.66 532.66 0.0K
14:18 532.66 532.66 532.66 532.66 0.0K
14:20 532.72 532.72 532.72 532.72 0.0K
14:22 532.43 532.43 532.43 532.43 0.0K
14:24 532.41 532.41 532.41 532.41 0.0K
14:27 532.27 532.27 532.27 532.27 0.0K
14:30 532.49 532.49 532.49 532.49 0.0K
14:32 532.78 532.78 532.78 532.78 0.0K
14:33 532.55 532.55 532.55 532.55 0.0K
14:35 532.75 532.75 532.75 532.75 0.0K
14:37 532.71 532.71 532.71 532.71 0.0K
14:39 532.80 532.80 532.80 532.80 0.0K
14:40 532.85 532.85 532.85 532.85 0.0K
14:41 532.93 532.93 532.93 532.93 0.0K
14:42 532.89 532.89 532.89 532.89 0.0K
14:43 533.16 533.16 533.16 533.16 0.0K
14:45 532.94 532.94 532.94 532.94 0.0K
14:46 533.01 533.01 533.01 533.01 0.0K
14:47 533.16 533.16 533.16 533.16 0.0K
14:49 533.17 533.17 533.17 533.17 0.0K
14:50 533.15 533.15 533.15 533.15 0.0K
14:53 532.99 532.99 532.99 532.99 0.0K
14:54 532.99 532.99 532.99 532.99 0.0K
14:55 532.74 532.74 532.74 532.74 0.0K
14:56 532.77 532.77 532.77 532.77 0.0K
14:57 532.56 532.56 532.56 532.56 0.0K
14:58 532.49 532.49 532.49 532.49 0.0K
14:59 532.65 532.65 532.65 532.65 0.0K
15:00 532.51 532.51 532.51 532.51 0.0K
15:02 532.56 532.56 532.56 532.56 0.0K
15:05 532.64 532.64 532.64 532.64 0.0K
15:06 532.77 532.77 532.77 532.77 0.0K
15:07 532.59 532.59 532.59 532.59 0.0K
15:08 532.81 532.81 532.81 532.81 0.0K
15:09 532.38 532.38 532.38 532.38 0.0K
15:10 532.38 532.38 532.38 532.38 0.0K
15:12 532.58 532.58 532.58 532.58 0.0K
15:14 532.54 532.54 532.54 532.54 0.0K
15:15 532.44 532.44 532.44 532.44 0.0K
15:17 532.33 532.33 532.33 532.33 0.0K
15:19 532.40 532.40 532.40 532.40 0.0K
15:21 532.60 532.60 532.60 532.60 0.0K
15:23 532.62 532.62 532.62 532.62 0.0K
15:24 532.67 532.67 532.67 532.67 0.0K
15:28 532.82 532.82 532.82 532.82 0.0K
15:30 532.63 532.63 532.63 532.63 0.0K
15:31 532.71 532.71 532.71 532.71 0.0K
15:32 532.59 532.59 532.59 532.59 0.0K
15:33 532.58 532.58 532.58 532.58 0.0K
15:34 532.53 532.53 532.53 532.53 0.0K
15:35 532.60 532.60 532.60 532.60 0.0K
15:36 532.09 532.09 532.09 532.09 0.0K
15:37 531.91 531.91 531.91 531.91 0.0K
15:39 532.13 532.13 532.13 532.13 0.0K
15:40 532.13 532.13 532.13 532.13 0.0K
15:41 531.94 531.94 531.94 531.94 0.0K
15:43 531.85 531.85 531.85 531.85 0.0K
15:44 531.81 531.81 531.81 531.81 0.0K
15:46 531.83 531.83 531.83 531.83 0.0K
15:48 531.75 531.75 531.75 531.75 0.0K
15:49 531.69 531.69 531.69 531.69 0.0K
15:51 531.72 531.72 531.72 531.72 0.0K
15:52 531.59 531.59 531.59 531.59 0.0K
15:53 531.61 531.61 531.61 531.61 0.0K
15:54 532.23 532.23 532.23 532.23 0.0K
15:55 532.10 532.10 532.10 532.10 0.0K
15:56 532.09 532.09 532.09 532.09 0.0K
16:00 532.07 532.07 532.07 532.07 0.0K
16:02 532.09 532.09 532.09 532.09 0.0K
16:05 531.92 531.92 531.92 531.92 0.0K
16:09 531.91 531.91 531.91 531.91 0.0K
16:14 531.71 531.71 531.71 531.71 0.0K
16:15 531.62 531.62 531.62 531.62 0.0K
16:17 531.61 531.61 531.61 531.61 0.0K
16:18 531.44 531.44 531.44 531.44 0.0K
16:20 531.64 531.64 531.64 531.64 0.0K
16:22 531.53 531.53 531.53 531.53 0.0K
16:23 531.53 531.53 531.53 531.53 0.0K
16:24 531.44 531.44 531.44 531.44 0.0K
16:25 531.54 531.54 531.54 531.54 0.0K
16:26 531.41 531.41 531.41 531.41 0.0K
16:28 531.38 531.38 531.38 531.38 0.0K
16:30 531.67 531.67 531.67 531.67 0.0K
16:31 531.84 531.84 531.84 531.84 0.0K
16:32 532.00 532.00 532.00 532.00 0.0K
16:34 531.89 531.89 531.89 531.89 0.0K
16:35 531.68 531.68 531.68 531.68 0.0K
16:36 531.47 531.47 531.47 531.47 0.0K
16:38 531.48 531.48 531.48 531.48 0.0K
16:39 531.80 531.80 531.80 531.80 0.0K
16:40 531.37 531.37 531.37 531.37 0.0K
16:41 531.53 531.53 531.53 531.53 0.0K
16:42 531.19 531.19 531.19 531.19 0.0K
16:43 531.20 531.20 531.20 531.20 0.0K
16:44 531.14 531.14 531.14 531.14 0.0K
16:45 530.96 530.96 530.96 530.96 0.0K
16:46 530.94 530.94 530.94 530.94 0.0K
16:47 530.94 530.94 530.94 530.94 0.0K
16:48 530.66 530.66 530.66 530.66 0.0K
16:49 530.68 530.68 530.68 530.68 0.0K
16:50 530.72 530.72 530.72 530.72 0.0K
16:51 530.74 530.74 530.74 530.74 0.0K
16:52 530.56 530.56 530.56 530.56 0.0K
16:53 530.61 530.61 530.61 530.61 0.0K
16:54 530.61 530.61 530.61 530.61 0.0K
16:55 530.49 530.49 530.49 530.49 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