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
09:00 544.29 544.29 544.29 544.29 0.0K
09:01 544.51 544.51 544.51 544.51 0.0K
09:03 544.44 544.44 544.44 544.44 0.0K
09:04 544.24 544.24 544.24 544.24 0.0K
09:05 544.25 544.25 544.25 544.25 0.0K
09:07 544.22 544.22 544.22 544.22 0.0K
09:09 544.20 544.20 544.20 544.20 0.0K
09:12 544.07 544.07 544.07 544.07 0.0K
09:14 544.18 544.18 544.18 544.18 0.0K
09:15 543.97 543.97 543.97 543.97 0.0K
09:16 543.94 543.94 543.94 543.94 0.0K
09:25 544.03 544.03 544.03 544.03 0.0K
09:27 543.92 543.92 543.92 543.92 0.0K
09:29 543.83 543.83 543.83 543.83 0.0K
09:33 544.02 544.02 544.02 544.02 0.0K
09:35 544.03 544.03 544.03 544.03 0.0K
09:37 543.99 543.99 543.99 543.99 0.0K
09:38 544.08 544.08 544.08 544.08 0.0K
09:41 543.91 543.91 543.91 543.91 0.0K
09:44 544.08 544.08 544.08 544.08 0.0K
09:45 544.62 544.62 544.62 544.62 0.0K
09:49 544.53 544.53 544.53 544.53 0.0K
09:51 544.42 544.42 544.42 544.42 0.0K
09:52 544.63 544.63 544.63 544.63 0.0K
09:53 544.63 544.63 544.63 544.63 0.0K
09:54 544.46 544.46 544.46 544.46 0.0K
09:56 544.58 544.58 544.58 544.58 0.0K
09:58 544.73 544.73 544.73 544.73 0.0K
09:59 544.62 544.62 544.62 544.62 0.0K
10:00 544.64 544.64 544.64 544.64 0.0K
10:01 544.83 544.83 544.83 544.83 0.0K
10:03 544.71 544.71 544.71 544.71 0.0K
10:05 544.50 544.50 544.50 544.50 0.0K
10:06 544.44 544.44 544.44 544.44 0.0K
10:09 544.60 544.60 544.60 544.60 0.0K
10:10 544.71 544.71 544.71 544.71 0.0K
10:11 544.79 544.79 544.79 544.79 0.0K
10:16 544.52 544.52 544.52 544.52 0.0K
10:17 544.21 544.21 544.21 544.21 0.0K
10:20 544.10 544.10 544.10 544.10 0.0K
10:22 544.06 544.06 544.06 544.06 0.0K
10:24 543.36 543.36 543.36 543.36 0.0K
10:25 543.48 543.48 543.48 543.48 0.0K
10:26 543.81 543.81 543.81 543.81 0.0K
10:27 544.01 544.01 544.01 544.01 0.0K
10:28 544.12 544.12 544.12 544.12 0.0K
10:32 544.04 544.04 544.04 544.04 0.0K
10:39 544.05 544.05 544.05 544.05 0.0K
10:46 544.06 544.06 544.06 544.06 0.0K
10:48 543.90 543.90 543.90 543.90 0.0K
10:51 543.80 543.80 543.80 543.80 0.0K
10:52 543.82 543.82 543.82 543.82 0.0K
10:56 543.76 543.76 543.76 543.76 0.0K
10:57 543.89 543.89 543.89 543.89 0.0K
11:03 544.04 544.04 544.04 544.04 0.0K
11:06 543.81 543.81 543.81 543.81 0.0K
11:10 543.44 543.44 543.44 543.44 0.0K
11:12 543.34 543.34 543.34 543.34 0.0K
11:17 543.33 543.33 543.33 543.33 0.0K
11:19 543.44 543.44 543.44 543.44 0.0K
11:20 543.13 543.13 543.13 543.13 0.0K
11:21 543.36 543.36 543.36 543.36 0.0K
11:22 543.50 543.50 543.50 543.50 0.0K
11:23 543.34 543.34 543.34 543.34 0.0K
11:24 543.32 543.32 543.32 543.32 0.0K
11:25 543.49 543.49 543.49 543.49 0.0K
11:26 543.57 543.57 543.57 543.57 0.0K
11:29 543.64 543.64 543.64 543.64 0.0K
11:32 543.51 543.51 543.51 543.51 0.0K
11:33 543.62 543.62 543.62 543.62 0.0K
11:34 544.15 544.15 544.15 544.15 0.0K
11:39 544.15 544.15 544.15 544.15 0.0K
11:41 543.98 543.98 543.98 543.98 0.0K
11:45 544.39 544.39 544.39 544.39 0.0K
11:46 544.40 544.40 544.40 544.40 0.0K
11:48 544.09 544.09 544.09 544.09 0.0K
11:49 544.17 544.17 544.17 544.17 0.0K
11:50 543.94 543.94 543.94 543.94 0.0K
11:51 543.97 543.97 543.97 543.97 0.0K
11:53 543.85 543.85 543.85 543.85 0.0K
11:55 543.82 543.82 543.82 543.82 0.0K
11:57 543.99 543.99 543.99 543.99 0.0K
11:59 543.77 543.77 543.77 543.77 0.0K
12:01 543.86 543.86 543.86 543.86 0.0K
12:04 543.92 543.92 543.92 543.92 0.0K
12:07 543.51 543.51 543.51 543.51 0.0K
12:09 543.73 543.73 543.73 543.73 0.0K
12:14 543.76 543.76 543.76 543.76 0.0K
12:21 543.60 543.60 543.60 543.60 0.0K
12:24 543.59 543.59 543.59 543.59 0.0K
12:25 543.64 543.64 543.64 543.64 0.0K
12:26 543.72 543.72 543.72 543.72 0.0K
12:27 543.62 543.62 543.62 543.62 0.0K
12:28 543.41 543.41 543.41 543.41 0.0K
12:29 543.33 543.33 543.33 543.33 0.0K
12:33 543.44 543.44 543.44 543.44 0.0K
12:38 543.21 543.21 543.21 543.21 0.0K
12:39 543.26 543.26 543.26 543.26 0.0K
12:41 543.72 543.72 543.72 543.72 0.0K
12:43 543.89 543.89 543.89 543.89 0.0K
12:44 544.09 544.09 544.09 544.09 0.0K
12:49 544.08 544.08 544.08 544.08 0.0K
12:51 543.71 543.71 543.71 543.71 0.0K
12:52 543.93 543.93 543.93 543.93 0.0K
12:53 544.09 544.09 544.09 544.09 0.0K
12:59 544.18 544.18 544.18 544.18 0.0K
13:00 544.03 544.03 544.03 544.03 0.0K
13:04 543.70 543.70 543.70 543.70 0.0K
13:05 543.60 543.60 543.60 543.60 0.0K
13:09 543.60 543.60 543.60 543.60 0.0K
13:13 543.65 543.65 543.65 543.65 0.0K
13:16 543.63 543.63 543.63 543.63 0.0K
13:17 543.37 543.37 543.37 543.37 0.0K
13:19 543.39 543.39 543.39 543.39 0.0K
13:23 543.34 543.34 543.34 543.34 0.0K
13:24 543.26 543.26 543.26 543.26 0.0K
13:31 543.35 543.35 543.35 543.35 0.0K
13:32 543.52 543.52 543.52 543.52 0.0K
13:37 543.16 543.16 543.16 543.16 0.0K
13:41 543.24 543.24 543.24 543.24 0.0K
13:44 542.98 542.98 542.98 542.98 0.0K
13:45 543.00 543.00 543.00 543.00 0.0K
13:46 543.01 543.01 543.01 543.01 0.0K
13:50 542.90 542.90 542.90 542.90 0.0K
13:52 542.85 542.85 542.85 542.85 0.0K
13:55 542.61 542.61 542.61 542.61 0.0K
13:56 542.50 542.50 542.50 542.50 0.0K
13:58 542.15 542.15 542.15 542.15 0.0K
14:00 542.26 542.26 542.26 542.26 0.0K
14:05 542.19 542.19 542.19 542.19 0.0K
14:09 542.11 542.11 542.11 542.11 0.0K
14:10 542.03 542.03 542.03 542.03 0.0K
14:11 542.18 542.18 542.18 542.18 0.0K
14:13 542.44 542.44 542.44 542.44 0.0K
14:14 542.42 542.42 542.42 542.42 0.0K
14:16 542.35 542.35 542.35 542.35 0.0K
14:20 542.51 542.51 542.51 542.51 0.0K
14:22 542.36 542.36 542.36 542.36 0.0K
14:24 542.65 542.65 542.65 542.65 0.0K
14:27 542.64 542.64 542.64 542.64 0.0K
14:29 542.67 542.67 542.67 542.67 0.0K
14:30 542.64 542.64 542.64 542.64 0.0K
14:31 542.43 542.43 542.43 542.43 0.0K
14:33 542.24 542.24 542.24 542.24 0.0K
14:34 542.22 542.22 542.22 542.22 0.0K
14:37 542.32 542.32 542.32 542.32 0.0K
14:46 542.42 542.42 542.42 542.42 0.0K
14:47 542.60 542.60 542.60 542.60 0.0K
14:50 542.63 542.63 542.63 542.63 0.0K
14:51 542.62 542.62 542.62 542.62 0.0K
14:52 542.54 542.54 542.54 542.54 0.0K
14:53 542.24 542.24 542.24 542.24 0.0K
14:55 542.44 542.44 542.44 542.44 0.0K
14:56 542.27 542.27 542.27 542.27 0.0K
14:58 542.45 542.45 542.45 542.45 0.0K
15:01 542.78 542.78 542.78 542.78 0.0K
15:07 542.80 542.80 542.80 542.80 0.0K
15:09 542.77 542.77 542.77 542.77 0.0K
15:10 542.82 542.82 542.82 542.82 0.0K
15:11 542.94 542.94 542.94 542.94 0.0K
15:12 542.56 542.56 542.56 542.56 0.0K
15:14 542.46 542.46 542.46 542.46 0.0K
15:21 542.63 542.63 542.63 542.63 0.0K
15:23 542.29 542.29 542.29 542.29 0.0K
15:24 542.45 542.45 542.45 542.45 0.0K
15:25 542.63 542.63 542.63 542.63 0.0K
15:27 542.83 542.83 542.83 542.83 0.0K
15:29 542.66 542.66 542.66 542.66 0.0K
15:33 542.33 542.33 542.33 542.33 0.0K
15:36 542.10 542.10 542.10 542.10 0.0K
15:37 541.98 541.98 541.98 541.98 0.0K
15:38 542.32 542.32 542.32 542.32 0.0K
15:39 542.64 542.64 542.64 542.64 0.0K
15:41 542.35 542.35 542.35 542.35 0.0K
15:47 542.46 542.46 542.46 542.46 0.0K
15:48 542.43 542.43 542.43 542.43 0.0K
15:50 542.61 542.61 542.61 542.61 0.0K
15:51 542.61 542.61 542.61 542.61 0.0K
15:52 542.49 542.49 542.49 542.49 0.0K
15:54 542.41 542.41 542.41 542.41 0.0K
15:56 542.17 542.17 542.17 542.17 0.0K
15:59 542.39 542.39 542.39 542.39 0.0K
16:00 542.43 542.43 542.43 542.43 0.0K
16:01 542.42 542.42 542.42 542.42 0.0K
16:03 542.91 542.91 542.91 542.91 0.0K
16:04 542.75 542.75 542.75 542.75 0.0K
16:06 542.52 542.52 542.52 542.52 0.0K
16:07 542.63 542.63 542.63 542.63 0.0K
16:08 542.59 542.59 542.59 542.59 0.0K
16:11 542.70 542.70 542.70 542.70 0.0K
16:12 542.68 542.68 542.68 542.68 0.0K
16:13 542.35 542.35 542.35 542.35 0.0K
16:14 542.15 542.15 542.15 542.15 0.0K
16:15 542.68 542.68 542.68 542.68 0.0K
16:18 542.51 542.51 542.51 542.51 0.0K
16:19 542.99 542.99 542.99 542.99 0.0K
16:20 543.09 543.09 543.09 543.09 0.0K
16:22 542.83 542.83 542.83 542.83 0.0K
16:23 542.27 542.27 542.27 542.27 0.0K
16:24 542.04 542.04 542.04 542.04 0.0K
16:25 542.29 542.29 542.29 542.29 0.0K
16:26 542.08 542.08 542.08 542.08 0.0K
16:28 542.07 542.07 542.07 542.07 0.0K
16:30 542.03 542.03 542.03 542.03 0.0K
16:31 541.76 541.76 541.76 541.76 0.0K
16:32 541.85 541.85 541.85 541.85 0.0K
16:33 541.88 541.88 541.88 541.88 0.0K
16:34 541.87 541.87 541.87 541.87 0.0K
16:35 541.73 541.73 541.73 541.73 0.0K
16:36 541.59 541.59 541.59 541.59 0.0K
16:37 541.80 541.80 541.80 541.80 0.0K
16:38 542.07 542.07 542.07 542.07 0.0K
16:39 542.33 542.33 542.33 542.33 0.0K
16:40 542.38 542.38 542.38 542.38 0.0K
16:41 542.68 542.68 542.68 542.68 0.0K
16:42 542.69 542.69 542.69 542.69 0.0K
16:44 542.92 542.92 542.92 542.92 0.0K
16:45 543.17 543.17 543.17 543.17 0.0K
16:46 543.10 543.10 543.10 543.10 0.0K
16:47 543.44 543.44 543.44 543.44 0.0K
16:48 544.13 544.13 544.13 544.13 0.0K
16:49 543.80 543.80 543.80 543.80 0.0K
16:50 544.15 544.15 544.15 544.15 0.0K
16:51 544.67 544.67 544.67 544.67 0.0K
16:52 544.53 544.53 544.53 544.53 0.0K
16:53 544.76 544.76 544.76 544.76 0.0K
16:54 544.94 544.94 544.94 544.94 0.0K
16:55 544.53 544.53 544.53 544.53 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