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
09:00 534.00 534.00 534.00 534.00 0.0K
09:01 534.24 534.24 534.24 534.24 0.0K
09:02 533.92 533.92 533.92 533.92 0.0K
09:03 533.93 533.93 533.93 533.93 0.0K
09:04 533.50 533.50 533.50 533.50 0.0K
09:05 533.79 533.79 533.79 533.79 0.0K
09:06 534.20 534.20 534.20 534.20 0.0K
09:07 533.56 533.56 533.56 533.56 0.0K
09:08 533.69 533.69 533.69 533.69 0.0K
09:09 533.69 533.69 533.69 533.69 0.0K
09:10 532.69 532.69 532.69 532.69 0.0K
09:11 532.69 532.69 532.69 532.69 0.0K
09:12 532.68 532.68 532.68 532.68 0.0K
09:13 532.63 532.63 532.63 532.63 0.0K
09:14 532.30 532.30 532.30 532.30 0.0K
09:16 532.75 532.75 532.75 532.75 0.0K
09:17 532.52 532.52 532.52 532.52 0.0K
09:18 532.49 532.49 532.49 532.49 0.0K
09:19 532.51 532.51 532.51 532.51 0.0K
09:20 532.02 532.02 532.02 532.02 0.0K
09:21 532.01 532.01 532.01 532.01 0.0K
09:22 532.10 532.10 532.10 532.10 0.0K
09:23 532.12 532.12 532.12 532.12 0.0K
09:26 532.13 532.13 532.13 532.13 0.0K
09:27 532.14 532.14 532.14 532.14 0.0K
09:28 533.01 533.01 533.01 533.01 0.0K
09:30 533.03 533.03 533.03 533.03 0.0K
09:31 533.26 533.26 533.26 533.26 0.0K
09:33 533.25 533.25 533.25 533.25 0.0K
09:34 533.30 533.30 533.30 533.30 0.0K
09:36 534.26 534.26 534.26 534.26 0.0K
09:37 535.33 535.33 535.33 535.33 0.0K
09:38 535.01 535.01 535.01 535.01 0.0K
09:39 535.35 535.35 535.35 535.35 0.0K
09:40 535.87 535.87 535.87 535.87 0.0K
09:42 535.85 535.85 535.85 535.85 0.0K
09:43 535.82 535.82 535.82 535.82 0.0K
09:46 536.21 536.21 536.21 536.21 0.0K
09:47 536.34 536.34 536.34 536.34 0.0K
09:48 536.39 536.39 536.39 536.39 0.0K
09:51 536.17 536.17 536.17 536.17 0.0K
09:52 536.40 536.40 536.40 536.40 0.0K
09:53 536.59 536.59 536.59 536.59 0.0K
09:54 536.05 536.05 536.05 536.05 0.0K
09:55 536.04 536.04 536.04 536.04 0.0K
09:57 535.59 535.59 535.59 535.59 0.0K
09:58 536.00 536.00 536.00 536.00 0.0K
10:01 535.84 535.84 535.84 535.84 0.0K
10:02 534.89 534.89 534.89 534.89 0.0K
10:03 535.37 535.37 535.37 535.37 0.0K
10:04 535.36 535.36 535.36 535.36 0.0K
10:05 535.25 535.25 535.25 535.25 0.0K
10:07 535.27 535.27 535.27 535.27 0.0K
10:09 535.48 535.48 535.48 535.48 0.0K
10:10 535.91 535.91 535.91 535.91 0.0K
10:17 536.40 536.40 536.40 536.40 0.0K
10:18 536.31 536.31 536.31 536.31 0.0K
10:20 536.33 536.33 536.33 536.33 0.0K
10:22 536.48 536.48 536.48 536.48 0.0K
10:23 536.08 536.08 536.08 536.08 0.0K
10:24 536.32 536.32 536.32 536.32 0.0K
10:25 536.26 536.26 536.26 536.26 0.0K
10:26 536.55 536.55 536.55 536.55 0.0K
10:28 536.28 536.28 536.28 536.28 0.0K
10:29 536.01 536.01 536.01 536.01 0.0K
10:30 536.02 536.02 536.02 536.02 0.0K
10:31 536.20 536.20 536.20 536.20 0.0K
10:35 536.25 536.25 536.25 536.25 0.0K
10:36 535.90 535.90 535.90 535.90 0.0K
10:37 536.17 536.17 536.17 536.17 0.0K
10:38 535.18 535.18 535.18 535.18 0.0K
10:39 535.22 535.22 535.22 535.22 0.0K
10:40 535.00 535.00 535.00 535.00 0.0K
10:42 535.32 535.32 535.32 535.32 0.0K
10:43 535.60 535.60 535.60 535.60 0.0K
10:44 535.94 535.94 535.94 535.94 0.0K
10:46 535.60 535.60 535.60 535.60 0.0K
10:49 535.59 535.59 535.59 535.59 0.0K
10:51 535.84 535.84 535.84 535.84 0.0K
10:52 534.95 534.95 534.95 534.95 0.0K
10:53 535.02 535.02 535.02 535.02 0.0K
10:54 534.70 534.70 534.70 534.70 0.0K
10:56 534.49 534.49 534.49 534.49 0.0K
10:58 534.24 534.24 534.24 534.24 0.0K
10:59 534.40 534.40 534.40 534.40 0.0K
11:00 534.83 534.83 534.83 534.83 0.0K
11:03 534.72 534.72 534.72 534.72 0.0K
11:05 534.49 534.49 534.49 534.49 0.0K
11:08 534.25 534.25 534.25 534.25 0.0K
11:10 534.47 534.47 534.47 534.47 0.0K
11:14 534.42 534.42 534.42 534.42 0.0K
11:16 534.10 534.10 534.10 534.10 0.0K
11:17 533.94 533.94 533.94 533.94 0.0K
11:18 533.97 533.97 533.97 533.97 0.0K
11:19 533.89 533.89 533.89 533.89 0.0K
11:20 533.83 533.83 533.83 533.83 0.0K
11:21 533.73 533.73 533.73 533.73 0.0K
11:22 533.70 533.70 533.70 533.70 0.0K
11:23 533.70 533.70 533.70 533.70 0.0K
11:24 533.44 533.44 533.44 533.44 0.0K
11:28 533.11 533.11 533.11 533.11 0.0K
11:29 532.87 532.87 532.87 532.87 0.0K
11:31 532.81 532.81 532.81 532.81 0.0K
11:33 532.74 532.74 532.74 532.74 0.0K
11:34 532.66 532.66 532.66 532.66 0.0K
11:35 532.71 532.71 532.71 532.71 0.0K
11:36 532.86 532.86 532.86 532.86 0.0K
11:37 533.01 533.01 533.01 533.01 0.0K
11:38 532.95 532.95 532.95 532.95 0.0K
11:39 533.21 533.21 533.21 533.21 0.0K
11:41 533.27 533.27 533.27 533.27 0.0K
11:43 533.04 533.04 533.04 533.04 0.0K
11:45 533.40 533.40 533.40 533.40 0.0K
11:46 533.46 533.46 533.46 533.46 0.0K
11:47 533.09 533.09 533.09 533.09 0.0K
11:52 533.01 533.01 533.01 533.01 0.0K
11:56 532.92 532.92 532.92 532.92 0.0K
11:57 533.02 533.02 533.02 533.02 0.0K
11:59 533.05 533.05 533.05 533.05 0.0K
12:03 533.00 533.00 533.00 533.00 0.0K
12:04 533.51 533.51 533.51 533.51 0.0K
12:05 533.37 533.37 533.37 533.37 0.0K
12:06 533.38 533.38 533.38 533.38 0.0K
12:10 533.43 533.43 533.43 533.43 0.0K
12:14 533.38 533.38 533.38 533.38 0.0K
12:19 533.34 533.34 533.34 533.34 0.0K
12:20 533.28 533.28 533.28 533.28 0.0K
12:21 533.07 533.07 533.07 533.07 0.0K
12:22 533.05 533.05 533.05 533.05 0.0K
12:23 532.87 532.87 532.87 532.87 0.0K
12:27 532.96 532.96 532.96 532.96 0.0K
12:28 532.85 532.85 532.85 532.85 0.0K
12:30 532.62 532.62 532.62 532.62 0.0K
12:31 532.86 532.86 532.86 532.86 0.0K
12:32 532.67 532.67 532.67 532.67 0.0K
12:38 532.72 532.72 532.72 532.72 0.0K
12:39 532.55 532.55 532.55 532.55 0.0K
12:40 532.72 532.72 532.72 532.72 0.0K
12:41 532.61 532.61 532.61 532.61 0.0K
12:47 532.44 532.44 532.44 532.44 0.0K
12:49 532.54 532.54 532.54 532.54 0.0K
12:51 532.72 532.72 532.72 532.72 0.0K
12:52 532.83 532.83 532.83 532.83 0.0K
12:53 532.83 532.83 532.83 532.83 0.0K
12:54 532.83 532.83 532.83 532.83 0.0K
12:58 533.03 533.03 533.03 533.03 0.0K
12:59 533.50 533.50 533.50 533.50 0.0K
13:01 533.53 533.53 533.53 533.53 0.0K
13:02 533.54 533.54 533.54 533.54 0.0K
13:05 534.01 534.01 534.01 534.01 0.0K
13:06 534.20 534.20 534.20 534.20 0.0K
13:10 534.33 534.33 534.33 534.33 0.0K
13:11 534.49 534.49 534.49 534.49 0.0K
13:13 534.39 534.39 534.39 534.39 0.0K
13:14 534.27 534.27 534.27 534.27 0.0K
13:16 534.25 534.25 534.25 534.25 0.0K
13:17 534.38 534.38 534.38 534.38 0.0K
13:18 534.27 534.27 534.27 534.27 0.0K
13:19 533.98 533.98 533.98 533.98 0.0K
13:22 534.02 534.02 534.02 534.02 0.0K
13:27 534.06 534.06 534.06 534.06 0.0K
13:29 533.66 533.66 533.66 533.66 0.0K
13:31 533.67 533.67 533.67 533.67 0.0K
13:34 533.70 533.70 533.70 533.70 0.0K
13:36 533.63 533.63 533.63 533.63 0.0K
13:38 533.61 533.61 533.61 533.61 0.0K
13:39 533.65 533.65 533.65 533.65 0.0K
13:40 533.68 533.68 533.68 533.68 0.0K
13:41 533.63 533.63 533.63 533.63 0.0K
13:44 533.56 533.56 533.56 533.56 0.0K
13:45 533.09 533.09 533.09 533.09 0.0K
13:47 533.31 533.31 533.31 533.31 0.0K
13:50 533.29 533.29 533.29 533.29 0.0K
13:51 533.25 533.25 533.25 533.25 0.0K
13:54 533.31 533.31 533.31 533.31 0.0K
13:56 533.43 533.43 533.43 533.43 0.0K
13:57 533.33 533.33 533.33 533.33 0.0K
13:59 533.10 533.10 533.10 533.10 0.0K
14:00 533.30 533.30 533.30 533.30 0.0K
14:02 533.34 533.34 533.34 533.34 0.0K
14:03 533.43 533.43 533.43 533.43 0.0K
14:04 533.45 533.45 533.45 533.45 0.0K
14:06 533.43 533.43 533.43 533.43 0.0K
14:08 533.41 533.41 533.41 533.41 0.0K
14:12 533.45 533.45 533.45 533.45 0.0K
14:13 533.45 533.45 533.45 533.45 0.0K
14:14 533.43 533.43 533.43 533.43 0.0K
14:16 533.31 533.31 533.31 533.31 0.0K
14:20 533.16 533.16 533.16 533.16 0.0K
14:22 533.11 533.11 533.11 533.11 0.0K
14:28 533.30 533.30 533.30 533.30 0.0K
14:29 533.29 533.29 533.29 533.29 0.0K
14:33 533.35 533.35 533.35 533.35 0.0K
14:34 533.12 533.12 533.12 533.12 0.0K
14:36 533.40 533.40 533.40 533.40 0.0K
14:38 533.56 533.56 533.56 533.56 0.0K
14:39 533.51 533.51 533.51 533.51 0.0K
14:40 533.56 533.56 533.56 533.56 0.0K
14:42 533.60 533.60 533.60 533.60 0.0K
14:43 533.56 533.56 533.56 533.56 0.0K
14:45 533.70 533.70 533.70 533.70 0.0K
14:46 533.65 533.65 533.65 533.65 0.0K
14:47 533.67 533.67 533.67 533.67 0.0K
14:48 533.71 533.71 533.71 533.71 0.0K
14:55 533.70 533.70 533.70 533.70 0.0K
14:57 533.66 533.66 533.66 533.66 0.0K
14:58 533.05 533.05 533.05 533.05 0.0K
15:01 533.42 533.42 533.42 533.42 0.0K
15:02 533.65 533.65 533.65 533.65 0.0K
15:08 533.78 533.78 533.78 533.78 0.0K
15:10 533.78 533.78 533.78 533.78 0.0K
15:12 533.73 533.73 533.73 533.73 0.0K
15:15 533.35 533.35 533.35 533.35 0.0K
15:17 533.17 533.17 533.17 533.17 0.0K
15:21 533.04 533.04 533.04 533.04 0.0K
15:22 532.78 532.78 532.78 532.78 0.0K
15:23 533.24 533.24 533.24 533.24 0.0K
15:25 533.11 533.11 533.11 533.11 0.0K
15:26 533.01 533.01 533.01 533.01 0.0K
15:27 533.08 533.08 533.08 533.08 0.0K
15:30 532.69 532.69 532.69 532.69 0.0K
15:33 532.83 532.83 532.83 532.83 0.0K
15:34 532.82 532.82 532.82 532.82 0.0K
15:35 532.45 532.45 532.45 532.45 0.0K
15:36 532.26 532.26 532.26 532.26 0.0K
15:40 532.01 532.01 532.01 532.01 0.0K
15:41 531.96 531.96 531.96 531.96 0.0K
15:42 531.90 531.90 531.90 531.90 0.0K
15:48 532.35 532.35 532.35 532.35 0.0K
15:50 532.46 532.46 532.46 532.46 0.0K
15:51 532.83 532.83 532.83 532.83 0.0K
15:52 532.86 532.86 532.86 532.86 0.0K
15:53 532.91 532.91 532.91 532.91 0.0K
15:58 533.04 533.04 533.04 533.04 0.0K
16:01 532.93 532.93 532.93 532.93 0.0K
16:02 532.95 532.95 532.95 532.95 0.0K
16:04 532.81 532.81 532.81 532.81 0.0K
16:05 532.84 532.84 532.84 532.84 0.0K
16:06 533.02 533.02 533.02 533.02 0.0K
16:07 533.26 533.26 533.26 533.26 0.0K
16:08 533.39 533.39 533.39 533.39 0.0K
16:09 533.19 533.19 533.19 533.19 0.0K
16:13 533.29 533.29 533.29 533.29 0.0K
16:14 533.20 533.20 533.20 533.20 0.0K
16:15 533.39 533.39 533.39 533.39 0.0K
16:16 533.80 533.80 533.80 533.80 0.0K
16:19 533.79 533.79 533.79 533.79 0.0K
16:21 533.69 533.69 533.69 533.69 0.0K
16:22 533.17 533.17 533.17 533.17 0.0K
16:23 533.30 533.30 533.30 533.30 0.0K
16:25 533.08 533.08 533.08 533.08 0.0K
16:28 533.05 533.05 533.05 533.05 0.0K
16:31 532.97 532.97 532.97 532.97 0.0K
16:32 532.99 532.99 532.99 532.99 0.0K
16:33 533.08 533.08 533.08 533.08 0.0K
16:34 533.04 533.04 533.04 533.04 0.0K
16:35 532.99 532.99 532.99 532.99 0.0K
16:36 532.82 532.82 532.82 532.82 0.0K
16:37 533.28 533.28 533.28 533.28 0.0K
16:38 533.67 533.67 533.67 533.67 0.0K
16:39 533.76 533.76 533.76 533.76 0.0K
16:40 533.84 533.84 533.84 533.84 0.0K
16:41 533.84 533.84 533.84 533.84 0.0K
16:43 533.80 533.80 533.80 533.80 0.0K
16:45 533.14 533.14 533.14 533.14 0.0K
16:46 532.66 532.66 532.66 532.66 0.0K
16:47 532.68 532.68 532.68 532.68 0.0K
16:48 532.62 532.62 532.62 532.62 0.0K
16:50 532.71 532.71 532.71 532.71 0.0K
16:51 532.96 532.96 532.96 532.96 0.0K
16:52 533.00 533.00 533.00 533.00 0.0K
16:53 532.91 532.91 532.91 532.91 0.0K
16:54 533.50 533.50 533.50 533.50 0.0K
16:55 533.43 533.43 533.43 533.43 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