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
09:00 533.97 533.97 533.97 533.97 0.0K
09:01 534.13 534.13 534.13 534.13 0.0K
09:02 534.76 534.76 534.76 534.76 0.0K
09:05 534.93 534.93 534.93 534.93 0.0K
09:08 535.10 535.10 535.10 535.10 0.0K
09:09 535.48 535.48 535.48 535.48 0.0K
09:10 535.72 535.72 535.72 535.72 0.0K
09:11 535.05 535.05 535.05 535.05 0.0K
09:13 535.00 535.00 535.00 535.00 0.0K
09:14 535.45 535.45 535.45 535.45 0.0K
09:15 535.62 535.62 535.62 535.62 0.0K
09:16 535.72 535.72 535.72 535.72 0.0K
09:17 535.74 535.74 535.74 535.74 0.0K
09:18 535.51 535.51 535.51 535.51 0.0K
09:20 535.08 535.08 535.08 535.08 0.0K
09:21 535.49 535.49 535.49 535.49 0.0K
09:22 536.11 536.11 536.11 536.11 0.0K
09:23 537.81 537.81 537.81 537.81 0.0K
09:27 538.14 538.14 538.14 538.14 0.0K
09:28 537.97 537.97 537.97 537.97 0.0K
09:30 537.42 537.42 537.42 537.42 0.0K
09:31 537.40 537.40 537.40 537.40 0.0K
09:32 537.89 537.89 537.89 537.89 0.0K
09:34 537.88 537.88 537.88 537.88 0.0K
09:35 537.64 537.64 537.64 537.64 0.0K
09:38 537.80 537.80 537.80 537.80 0.0K
09:41 537.49 537.49 537.49 537.49 0.0K
09:42 537.51 537.51 537.51 537.51 0.0K
09:43 537.61 537.61 537.61 537.61 0.0K
09:44 537.38 537.38 537.38 537.38 0.0K
09:45 537.16 537.16 537.16 537.16 0.0K
09:46 536.58 536.58 536.58 536.58 0.0K
09:47 536.80 536.80 536.80 536.80 0.0K
09:48 537.29 537.29 537.29 537.29 0.0K
09:50 537.47 537.47 537.47 537.47 0.0K
09:51 536.78 536.78 536.78 536.78 0.0K
09:52 536.85 536.85 536.85 536.85 0.0K
09:54 537.04 537.04 537.04 537.04 0.0K
09:56 537.12 537.12 537.12 537.12 0.0K
09:58 537.29 537.29 537.29 537.29 0.0K
10:00 537.52 537.52 537.52 537.52 0.0K
10:01 537.40 537.40 537.40 537.40 0.0K
10:03 537.39 537.39 537.39 537.39 0.0K
10:04 537.62 537.62 537.62 537.62 0.0K
10:05 537.71 537.71 537.71 537.71 0.0K
10:06 537.84 537.84 537.84 537.84 0.0K
10:09 537.91 537.91 537.91 537.91 0.0K
10:10 537.95 537.95 537.95 537.95 0.0K
10:13 537.28 537.28 537.28 537.28 0.0K
10:16 536.99 536.99 536.99 536.99 0.0K
10:20 537.67 537.67 537.67 537.67 0.0K
10:22 537.83 537.83 537.83 537.83 0.0K
10:23 538.04 538.04 538.04 538.04 0.0K
10:24 537.31 537.31 537.31 537.31 0.0K
10:25 537.10 537.10 537.10 537.10 0.0K
10:26 537.20 537.20 537.20 537.20 0.0K
10:29 537.82 537.82 537.82 537.82 0.0K
10:30 537.58 537.58 537.58 537.58 0.0K
10:31 537.47 537.47 537.47 537.47 0.0K
10:40 537.81 537.81 537.81 537.81 0.0K
10:44 536.82 536.82 536.82 536.82 0.0K
10:45 536.98 536.98 536.98 536.98 0.0K
10:47 537.03 537.03 537.03 537.03 0.0K
10:48 537.13 537.13 537.13 537.13 0.0K
10:49 537.16 537.16 537.16 537.16 0.0K
10:50 537.94 537.94 537.94 537.94 0.0K
10:51 537.93 537.93 537.93 537.93 0.0K
10:52 538.16 538.16 538.16 538.16 0.0K
10:53 537.95 537.95 537.95 537.95 0.0K
10:56 537.97 537.97 537.97 537.97 0.0K
10:57 537.75 537.75 537.75 537.75 0.0K
10:59 537.93 537.93 537.93 537.93 0.0K
11:01 537.53 537.53 537.53 537.53 0.0K
11:02 537.53 537.53 537.53 537.53 0.0K
11:03 537.35 537.35 537.35 537.35 0.0K
11:05 537.45 537.45 537.45 537.45 0.0K
11:06 536.63 536.63 536.63 536.63 0.0K
11:08 536.80 536.80 536.80 536.80 0.0K
11:09 537.23 537.23 537.23 537.23 0.0K
11:10 537.82 537.82 537.82 537.82 0.0K
11:12 537.79 537.79 537.79 537.79 0.0K
11:13 538.12 538.12 538.12 538.12 0.0K
11:15 538.08 538.08 538.08 538.08 0.0K
11:16 539.13 539.13 539.13 539.13 0.0K
11:18 539.22 539.22 539.22 539.22 0.0K
11:19 539.23 539.23 539.23 539.23 0.0K
11:21 539.27 539.27 539.27 539.27 0.0K
11:25 539.18 539.18 539.18 539.18 0.0K
11:30 539.06 539.06 539.06 539.06 0.0K
11:32 539.02 539.02 539.02 539.02 0.0K
11:33 538.81 538.81 538.81 538.81 0.0K
11:37 538.98 538.98 538.98 538.98 0.0K
11:41 538.85 538.85 538.85 538.85 0.0K
11:43 538.71 538.71 538.71 538.71 0.0K
11:47 538.80 538.80 538.80 538.80 0.0K
11:49 538.76 538.76 538.76 538.76 0.0K
11:51 538.60 538.60 538.60 538.60 0.0K
11:52 538.43 538.43 538.43 538.43 0.0K
11:53 538.38 538.38 538.38 538.38 0.0K
11:55 538.71 538.71 538.71 538.71 0.0K
11:57 539.07 539.07 539.07 539.07 0.0K
11:58 539.30 539.30 539.30 539.30 0.0K
12:04 539.39 539.39 539.39 539.39 0.0K
12:05 539.19 539.19 539.19 539.19 0.0K
12:06 539.25 539.25 539.25 539.25 0.0K
12:07 539.46 539.46 539.46 539.46 0.0K
12:09 539.35 539.35 539.35 539.35 0.0K
12:11 540.53 540.53 540.53 540.53 0.0K
12:15 540.02 540.02 540.02 540.02 0.0K
12:18 539.95 539.95 539.95 539.95 0.0K
12:20 540.12 540.12 540.12 540.12 0.0K
12:22 540.23 540.23 540.23 540.23 0.0K
12:25 539.88 539.88 539.88 539.88 0.0K
12:31 539.99 539.99 539.99 539.99 0.0K
12:32 539.98 539.98 539.98 539.98 0.0K
12:33 539.91 539.91 539.91 539.91 0.0K
12:34 539.68 539.68 539.68 539.68 0.0K
12:38 539.67 539.67 539.67 539.67 0.0K
12:40 539.57 539.57 539.57 539.57 0.0K
12:41 539.59 539.59 539.59 539.59 0.0K
12:42 539.52 539.52 539.52 539.52 0.0K
12:44 539.41 539.41 539.41 539.41 0.0K
12:45 539.23 539.23 539.23 539.23 0.0K
12:46 539.07 539.07 539.07 539.07 0.0K
12:52 538.65 538.65 538.65 538.65 0.0K
12:53 538.62 538.62 538.62 538.62 0.0K
12:54 538.90 538.90 538.90 538.90 0.0K
13:00 539.07 539.07 539.07 539.07 0.0K
13:01 539.05 539.05 539.05 539.05 0.0K
13:02 538.90 538.90 538.90 538.90 0.0K
13:05 538.91 538.91 538.91 538.91 0.0K
13:07 538.88 538.88 538.88 538.88 0.0K
13:11 539.05 539.05 539.05 539.05 0.0K
13:15 539.43 539.43 539.43 539.43 0.0K
13:16 538.66 538.66 538.66 538.66 0.0K
13:17 538.65 538.65 538.65 538.65 0.0K
13:19 538.81 538.81 538.81 538.81 0.0K
13:21 539.39 539.39 539.39 539.39 0.0K
13:24 539.18 539.18 539.18 539.18 0.0K
13:25 539.08 539.08 539.08 539.08 0.0K
13:29 539.02 539.02 539.02 539.02 0.0K
13:30 539.08 539.08 539.08 539.08 0.0K
13:32 539.06 539.06 539.06 539.06 0.0K
13:33 539.27 539.27 539.27 539.27 0.0K
13:34 539.11 539.11 539.11 539.11 0.0K
13:35 539.32 539.32 539.32 539.32 0.0K
13:37 539.17 539.17 539.17 539.17 0.0K
13:38 538.91 538.91 538.91 538.91 0.0K
13:39 538.53 538.53 538.53 538.53 0.0K
13:40 539.04 539.04 539.04 539.04 0.0K
13:42 539.17 539.17 539.17 539.17 0.0K
13:43 539.13 539.13 539.13 539.13 0.0K
13:46 539.34 539.34 539.34 539.34 0.0K
13:47 539.39 539.39 539.39 539.39 0.0K
13:49 539.54 539.54 539.54 539.54 0.0K
13:56 539.47 539.47 539.47 539.47 0.0K
13:57 539.47 539.47 539.47 539.47 0.0K
14:03 539.48 539.48 539.48 539.48 0.0K
14:05 539.04 539.04 539.04 539.04 0.0K
14:06 538.69 538.69 538.69 538.69 0.0K
14:07 538.89 538.89 538.89 538.89 0.0K
14:10 538.86 538.86 538.86 538.86 0.0K
14:13 539.29 539.29 539.29 539.29 0.0K
14:14 538.80 538.80 538.80 538.80 0.0K
14:15 538.86 538.86 538.86 538.86 0.0K
14:17 538.96 538.96 538.96 538.96 0.0K
14:19 538.81 538.81 538.81 538.81 0.0K
14:21 539.00 539.00 539.00 539.00 0.0K
14:22 538.59 538.59 538.59 538.59 0.0K
14:24 538.90 538.90 538.90 538.90 0.0K
14:26 538.98 538.98 538.98 538.98 0.0K
14:27 538.72 538.72 538.72 538.72 0.0K
14:28 537.07 537.07 537.07 537.07 0.0K
14:30 536.24 536.24 536.24 536.24 0.0K
14:31 535.96 535.96 535.96 535.96 0.0K
14:34 535.67 535.67 535.67 535.67 0.0K
14:36 535.61 535.61 535.61 535.61 0.0K
14:40 536.43 536.43 536.43 536.43 0.0K
14:41 536.21 536.21 536.21 536.21 0.0K
14:42 536.04 536.04 536.04 536.04 0.0K
14:45 537.03 537.03 537.03 537.03 0.0K
14:46 537.06 537.06 537.06 537.06 0.0K
14:49 537.08 537.08 537.08 537.08 0.0K
14:51 537.23 537.23 537.23 537.23 0.0K
14:53 537.19 537.19 537.19 537.19 0.0K
14:54 537.12 537.12 537.12 537.12 0.0K
14:55 537.10 537.10 537.10 537.10 0.0K
14:56 537.21 537.21 537.21 537.21 0.0K
14:59 537.25 537.25 537.25 537.25 0.0K
15:01 537.29 537.29 537.29 537.29 0.0K
15:02 537.34 537.34 537.34 537.34 0.0K
15:03 537.52 537.52 537.52 537.52 0.0K
15:04 537.49 537.49 537.49 537.49 0.0K
15:06 537.44 537.44 537.44 537.44 0.0K
15:10 537.29 537.29 537.29 537.29 0.0K
15:12 537.28 537.28 537.28 537.28 0.0K
15:13 537.54 537.54 537.54 537.54 0.0K
15:14 537.71 537.71 537.71 537.71 0.0K
15:15 537.57 537.57 537.57 537.57 0.0K
15:16 537.46 537.46 537.46 537.46 0.0K
15:17 537.22 537.22 537.22 537.22 0.0K
15:19 537.29 537.29 537.29 537.29 0.0K
15:21 537.68 537.68 537.68 537.68 0.0K
15:24 537.78 537.78 537.78 537.78 0.0K
15:25 538.23 538.23 538.23 538.23 0.0K
15:28 538.30 538.30 538.30 538.30 0.0K
15:29 537.77 537.77 537.77 537.77 0.0K
15:35 537.66 537.66 537.66 537.66 0.0K
15:36 537.55 537.55 537.55 537.55 0.0K
15:37 537.46 537.46 537.46 537.46 0.0K
15:39 537.63 537.63 537.63 537.63 0.0K
15:40 537.41 537.41 537.41 537.41 0.0K
15:41 537.38 537.38 537.38 537.38 0.0K
15:42 536.22 536.22 536.22 536.22 0.0K
15:44 536.12 536.12 536.12 536.12 0.0K
15:45 535.80 535.80 535.80 535.80 0.0K
15:46 535.61 535.61 535.61 535.61 0.0K
15:47 536.78 536.78 536.78 536.78 0.0K
15:48 536.74 536.74 536.74 536.74 0.0K
15:49 536.94 536.94 536.94 536.94 0.0K
15:51 536.28 536.28 536.28 536.28 0.0K
15:56 537.44 537.44 537.44 537.44 0.0K
15:58 536.90 536.90 536.90 536.90 0.0K
15:59 537.39 537.39 537.39 537.39 0.0K
16:00 537.25 537.25 537.25 537.25 0.0K
16:01 537.17 537.17 537.17 537.17 0.0K
16:05 536.99 536.99 536.99 536.99 0.0K
16:07 537.13 537.13 537.13 537.13 0.0K
16:10 537.15 537.15 537.15 537.15 0.0K
16:14 537.35 537.35 537.35 537.35 0.0K
16:17 537.31 537.31 537.31 537.31 0.0K
16:18 537.09 537.09 537.09 537.09 0.0K
16:22 537.50 537.50 537.50 537.50 0.0K
16:26 537.55 537.55 537.55 537.55 0.0K
16:27 537.52 537.52 537.52 537.52 0.0K
16:31 537.63 537.63 537.63 537.63 0.0K
16:38 537.53 537.53 537.53 537.53 0.0K
16:39 537.51 537.51 537.51 537.51 0.0K
16:40 537.56 537.56 537.56 537.56 0.0K
16:41 537.67 537.67 537.67 537.67 0.0K
16:42 537.97 537.97 537.97 537.97 0.0K
16:43 538.13 538.13 538.13 538.13 0.0K
16:44 538.03 538.03 538.03 538.03 0.0K
16:45 537.91 537.91 537.91 537.91 0.0K
16:46 537.91 537.91 537.91 537.91 0.0K
16:47 538.18 538.18 538.18 538.18 0.0K
16:48 538.48 538.48 538.48 538.48 0.0K
16:50 538.65 538.65 538.65 538.65 0.0K
16:51 538.36 538.36 538.36 538.36 0.0K
16:52 537.86 537.86 537.86 537.86 0.0K
16:53 537.70 537.70 537.70 537.70 0.0K
16:54 537.92 537.92 537.92 537.92 0.0K
16:55 538.44 538.44 538.44 538.44 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