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
09:00 541.55 541.55 541.55 541.55 0.0K
09:02 540.97 540.97 540.97 540.97 0.0K
09:03 541.86 541.86 541.86 541.86 0.0K
09:05 541.49 541.49 541.49 541.49 0.0K
09:06 541.99 541.99 541.99 541.99 0.0K
09:07 542.08 542.08 542.08 542.08 0.0K
09:08 541.10 541.10 541.10 541.10 0.0K
09:09 540.90 540.90 540.90 540.90 0.0K
09:10 540.59 540.59 540.59 540.59 0.0K
09:11 539.63 539.63 539.63 539.63 0.0K
09:12 539.40 539.40 539.40 539.40 0.0K
09:15 539.73 539.73 539.73 539.73 0.0K
09:16 539.40 539.40 539.40 539.40 0.0K
09:17 539.71 539.71 539.71 539.71 0.0K
09:18 539.94 539.94 539.94 539.94 0.0K
09:20 539.45 539.45 539.45 539.45 0.0K
09:21 539.44 539.44 539.44 539.44 0.0K
09:23 539.90 539.90 539.90 539.90 0.0K
09:24 539.60 539.60 539.60 539.60 0.0K
09:25 539.63 539.63 539.63 539.63 0.0K
09:26 539.55 539.55 539.55 539.55 0.0K
09:28 539.57 539.57 539.57 539.57 0.0K
09:29 540.01 540.01 540.01 540.01 0.0K
09:30 539.77 539.77 539.77 539.77 0.0K
09:31 539.41 539.41 539.41 539.41 0.0K
09:32 539.39 539.39 539.39 539.39 0.0K
09:33 539.83 539.83 539.83 539.83 0.0K
09:37 539.76 539.76 539.76 539.76 0.0K
09:38 540.09 540.09 540.09 540.09 0.0K
09:40 539.86 539.86 539.86 539.86 0.0K
09:41 539.62 539.62 539.62 539.62 0.0K
09:42 539.29 539.29 539.29 539.29 0.0K
09:43 539.53 539.53 539.53 539.53 0.0K
09:44 539.59 539.59 539.59 539.59 0.0K
09:45 539.18 539.18 539.18 539.18 0.0K
09:50 538.29 538.29 538.29 538.29 0.0K
09:51 538.46 538.46 538.46 538.46 0.0K
09:52 538.51 538.51 538.51 538.51 0.0K
09:53 538.51 538.51 538.51 538.51 0.0K
09:54 538.73 538.73 538.73 538.73 0.0K
09:55 538.87 538.87 538.87 538.87 0.0K
09:57 539.20 539.20 539.20 539.20 0.0K
09:58 540.26 540.26 540.26 540.26 0.0K
10:00 540.07 540.07 540.07 540.07 0.0K
10:01 540.34 540.34 540.34 540.34 0.0K
10:02 540.03 540.03 540.03 540.03 0.0K
10:05 539.72 539.72 539.72 539.72 0.0K
10:06 539.56 539.56 539.56 539.56 0.0K
10:07 539.42 539.42 539.42 539.42 0.0K
10:08 539.37 539.37 539.37 539.37 0.0K
10:09 539.28 539.28 539.28 539.28 0.0K
10:10 539.34 539.34 539.34 539.34 0.0K
10:11 539.54 539.54 539.54 539.54 0.0K
10:12 539.68 539.68 539.68 539.68 0.0K
10:13 540.23 540.23 540.23 540.23 0.0K
10:15 540.13 540.13 540.13 540.13 0.0K
10:16 540.09 540.09 540.09 540.09 0.0K
10:17 540.67 540.67 540.67 540.67 0.0K
10:20 540.45 540.45 540.45 540.45 0.0K
10:21 540.41 540.41 540.41 540.41 0.0K
10:23 540.42 540.42 540.42 540.42 0.0K
10:25 540.54 540.54 540.54 540.54 0.0K
10:26 540.71 540.71 540.71 540.71 0.0K
10:27 540.38 540.38 540.38 540.38 0.0K
10:28 540.75 540.75 540.75 540.75 0.0K
10:29 540.88 540.88 540.88 540.88 0.0K
10:30 541.04 541.04 541.04 541.04 0.0K
10:32 541.29 541.29 541.29 541.29 0.0K
10:33 541.62 541.62 541.62 541.62 0.0K
10:34 541.20 541.20 541.20 541.20 0.0K
10:36 541.23 541.23 541.23 541.23 0.0K
10:40 540.91 540.91 540.91 540.91 0.0K
10:42 541.12 541.12 541.12 541.12 0.0K
10:44 541.11 541.11 541.11 541.11 0.0K
10:45 541.18 541.18 541.18 541.18 0.0K
10:46 541.17 541.17 541.17 541.17 0.0K
10:47 541.18 541.18 541.18 541.18 0.0K
10:48 541.17 541.17 541.17 541.17 0.0K
10:50 540.50 540.50 540.50 540.50 0.0K
10:51 540.47 540.47 540.47 540.47 0.0K
10:54 540.59 540.59 540.59 540.59 0.0K
10:56 540.42 540.42 540.42 540.42 0.0K
10:57 540.62 540.62 540.62 540.62 0.0K
10:58 540.45 540.45 540.45 540.45 0.0K
10:59 540.62 540.62 540.62 540.62 0.0K
11:02 540.59 540.59 540.59 540.59 0.0K
11:03 540.70 540.70 540.70 540.70 0.0K
11:04 540.18 540.18 540.18 540.18 0.0K
11:07 540.18 540.18 540.18 540.18 0.0K
11:08 540.19 540.19 540.19 540.19 0.0K
11:09 540.09 540.09 540.09 540.09 0.0K
11:12 539.74 539.74 539.74 539.74 0.0K
11:15 539.08 539.08 539.08 539.08 0.0K
11:16 538.91 538.91 538.91 538.91 0.0K
11:20 539.05 539.05 539.05 539.05 0.0K
11:21 538.89 538.89 538.89 538.89 0.0K
11:24 538.95 538.95 538.95 538.95 0.0K
11:29 539.05 539.05 539.05 539.05 0.0K
11:30 539.44 539.44 539.44 539.44 0.0K
11:33 539.53 539.53 539.53 539.53 0.0K
11:35 539.62 539.62 539.62 539.62 0.0K
11:46 539.30 539.30 539.30 539.30 0.0K
11:47 539.19 539.19 539.19 539.19 0.0K
11:48 539.11 539.11 539.11 539.11 0.0K
11:50 538.97 538.97 538.97 538.97 0.0K
11:52 538.97 538.97 538.97 538.97 0.0K
11:53 539.11 539.11 539.11 539.11 0.0K
11:54 539.16 539.16 539.16 539.16 0.0K
11:55 538.83 538.83 538.83 538.83 0.0K
11:56 538.76 538.76 538.76 538.76 0.0K
11:57 538.67 538.67 538.67 538.67 0.0K
11:58 538.68 538.68 538.68 538.68 0.0K
11:59 538.87 538.87 538.87 538.87 0.0K
12:00 538.90 538.90 538.90 538.90 0.0K
12:01 538.98 538.98 538.98 538.98 0.0K
12:06 538.56 538.56 538.56 538.56 0.0K
12:07 538.51 538.51 538.51 538.51 0.0K
12:09 538.89 538.89 538.89 538.89 0.0K
12:12 538.76 538.76 538.76 538.76 0.0K
12:15 538.80 538.80 538.80 538.80 0.0K
12:16 538.77 538.77 538.77 538.77 0.0K
12:17 538.55 538.55 538.55 538.55 0.0K
12:20 538.88 538.88 538.88 538.88 0.0K
12:22 538.88 538.88 538.88 538.88 0.0K
12:24 538.42 538.42 538.42 538.42 0.0K
12:31 538.09 538.09 538.09 538.09 0.0K
12:33 538.62 538.62 538.62 538.62 0.0K
12:35 538.64 538.64 538.64 538.64 0.0K
12:36 538.99 538.99 538.99 538.99 0.0K
12:37 538.88 538.88 538.88 538.88 0.0K
12:39 538.83 538.83 538.83 538.83 0.0K
12:41 539.17 539.17 539.17 539.17 0.0K
12:43 539.51 539.51 539.51 539.51 0.0K
12:44 538.61 538.61 538.61 538.61 0.0K
12:45 538.78 538.78 538.78 538.78 0.0K
12:47 538.79 538.79 538.79 538.79 0.0K
12:48 539.60 539.60 539.60 539.60 0.0K
12:51 539.40 539.40 539.40 539.40 0.0K
12:54 539.48 539.48 539.48 539.48 0.0K
12:55 539.48 539.48 539.48 539.48 0.0K
12:59 539.81 539.81 539.81 539.81 0.0K
13:00 539.65 539.65 539.65 539.65 0.0K
13:02 539.57 539.57 539.57 539.57 0.0K
13:03 540.88 540.88 540.88 540.88 0.0K
13:04 541.08 541.08 541.08 541.08 0.0K
13:08 541.24 541.24 541.24 541.24 0.0K
13:12 540.99 540.99 540.99 540.99 0.0K
13:13 540.94 540.94 540.94 540.94 0.0K
13:15 540.80 540.80 540.80 540.80 0.0K
13:16 540.80 540.80 540.80 540.80 0.0K
13:17 540.99 540.99 540.99 540.99 0.0K
13:18 540.85 540.85 540.85 540.85 0.0K
13:19 540.84 540.84 540.84 540.84 0.0K
13:21 540.76 540.76 540.76 540.76 0.0K
13:22 540.76 540.76 540.76 540.76 0.0K
13:23 540.93 540.93 540.93 540.93 0.0K
13:29 541.11 541.11 541.11 541.11 0.0K
13:35 541.06 541.06 541.06 541.06 0.0K
13:47 540.78 540.78 540.78 540.78 0.0K
13:48 540.64 540.64 540.64 540.64 0.0K
13:49 540.59 540.59 540.59 540.59 0.0K
13:50 540.59 540.59 540.59 540.59 0.0K
13:56 540.58 540.58 540.58 540.58 0.0K
13:58 541.04 541.04 541.04 541.04 0.0K
13:59 541.04 541.04 541.04 541.04 0.0K
14:03 541.02 541.02 541.02 541.02 0.0K
14:04 540.68 540.68 540.68 540.68 0.0K
14:05 540.71 540.71 540.71 540.71 0.0K
14:08 541.11 541.11 541.11 541.11 0.0K
14:20 541.15 541.15 541.15 541.15 0.0K
14:23 540.98 540.98 540.98 540.98 0.0K
14:24 541.08 541.08 541.08 541.08 0.0K
14:26 540.85 540.85 540.85 540.85 0.0K
14:27 541.15 541.15 541.15 541.15 0.0K
14:29 541.28 541.28 541.28 541.28 0.0K
14:30 541.30 541.30 541.30 541.30 0.0K
14:31 541.07 541.07 541.07 541.07 0.0K
14:34 541.06 541.06 541.06 541.06 0.0K
14:37 540.93 540.93 540.93 540.93 0.0K
14:38 541.12 541.12 541.12 541.12 0.0K
14:40 541.10 541.10 541.10 541.10 0.0K
14:48 540.98 540.98 540.98 540.98 0.0K
14:49 540.96 540.96 540.96 540.96 0.0K
14:56 540.72 540.72 540.72 540.72 0.0K
14:58 541.10 541.10 541.10 541.10 0.0K
14:59 541.04 541.04 541.04 541.04 0.0K
15:02 540.94 540.94 540.94 540.94 0.0K
15:03 540.87 540.87 540.87 540.87 0.0K
15:05 541.03 541.03 541.03 541.03 0.0K
15:06 541.17 541.17 541.17 541.17 0.0K
15:07 541.23 541.23 541.23 541.23 0.0K
15:08 541.23 541.23 541.23 541.23 0.0K
15:10 540.79 540.79 540.79 540.79 0.0K
15:13 540.62 540.62 540.62 540.62 0.0K
15:14 540.69 540.69 540.69 540.69 0.0K
15:15 540.49 540.49 540.49 540.49 0.0K
15:16 540.66 540.66 540.66 540.66 0.0K
15:18 540.64 540.64 540.64 540.64 0.0K
15:19 540.87 540.87 540.87 540.87 0.0K
15:22 540.90 540.90 540.90 540.90 0.0K
15:23 540.76 540.76 540.76 540.76 0.0K
15:27 540.63 540.63 540.63 540.63 0.0K
15:29 540.72 540.72 540.72 540.72 0.0K
15:33 540.79 540.79 540.79 540.79 0.0K
15:34 540.80 540.80 540.80 540.80 0.0K
15:35 540.97 540.97 540.97 540.97 0.0K
15:37 540.76 540.76 540.76 540.76 0.0K
15:38 540.54 540.54 540.54 540.54 0.0K
15:39 540.43 540.43 540.43 540.43 0.0K
15:40 540.97 540.97 540.97 540.97 0.0K
15:42 541.08 541.08 541.08 541.08 0.0K
15:44 541.01 541.01 541.01 541.01 0.0K
15:45 541.03 541.03 541.03 541.03 0.0K
15:46 541.33 541.33 541.33 541.33 0.0K
15:48 541.49 541.49 541.49 541.49 0.0K
15:50 541.28 541.28 541.28 541.28 0.0K
15:51 541.25 541.25 541.25 541.25 0.0K
15:52 541.38 541.38 541.38 541.38 0.0K
15:55 541.48 541.48 541.48 541.48 0.0K
15:57 541.37 541.37 541.37 541.37 0.0K
15:58 541.56 541.56 541.56 541.56 0.0K
15:59 541.67 541.67 541.67 541.67 0.0K
16:00 542.09 542.09 542.09 542.09 0.0K
16:02 541.90 541.90 541.90 541.90 0.0K
16:06 542.07 542.07 542.07 542.07 0.0K
16:07 541.88 541.88 541.88 541.88 0.0K
16:08 541.94 541.94 541.94 541.94 0.0K
16:09 541.76 541.76 541.76 541.76 0.0K
16:10 542.12 542.12 542.12 542.12 0.0K
16:13 541.86 541.86 541.86 541.86 0.0K
16:14 541.83 541.83 541.83 541.83 0.0K
16:15 542.23 542.23 542.23 542.23 0.0K
16:19 542.27 542.27 542.27 542.27 0.0K
16:24 542.26 542.26 542.26 542.26 0.0K
16:25 542.19 542.19 542.19 542.19 0.0K
16:27 542.17 542.17 542.17 542.17 0.0K
16:28 542.50 542.50 542.50 542.50 0.0K
16:29 542.46 542.46 542.46 542.46 0.0K
16:34 542.45 542.45 542.45 542.45 0.0K
16:37 542.34 542.34 542.34 542.34 0.0K
16:38 542.14 542.14 542.14 542.14 0.0K
16:39 542.25 542.25 542.25 542.25 0.0K
16:42 541.78 541.78 541.78 541.78 0.0K
16:43 542.10 542.10 542.10 542.10 0.0K
16:44 542.32 542.32 542.32 542.32 0.0K
16:45 541.93 541.93 541.93 541.93 0.0K
16:47 541.69 541.69 541.69 541.69 0.0K
16:48 542.32 542.32 542.32 542.32 0.0K
16:49 542.46 542.46 542.46 542.46 0.0K
16:51 542.91 542.91 542.91 542.91 0.0K
16:52 542.40 542.40 542.40 542.40 0.0K
16:53 542.54 542.54 542.54 542.54 0.0K
16:55 541.83 541.83 541.83 541.83 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