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
09:00 547.43 547.43 547.43 547.43 0.0K
09:01 547.42 547.42 547.42 547.42 0.0K
09:02 548.29 548.29 548.29 548.29 0.0K
09:03 545.34 545.34 545.34 545.34 0.0K
09:04 545.59 545.59 545.59 545.59 0.0K
09:05 546.43 546.43 546.43 546.43 0.0K
09:06 546.51 546.51 546.51 546.51 0.0K
09:07 546.49 546.49 546.49 546.49 0.0K
09:08 546.14 546.14 546.14 546.14 0.0K
09:09 546.09 546.09 546.09 546.09 0.0K
09:10 546.69 546.69 546.69 546.69 0.0K
09:11 546.99 546.99 546.99 546.99 0.0K
09:12 547.52 547.52 547.52 547.52 0.0K
09:13 547.94 547.94 547.94 547.94 0.0K
09:14 547.67 547.67 547.67 547.67 0.0K
09:15 546.61 546.61 546.61 546.61 0.0K
09:16 545.92 545.92 545.92 545.92 0.0K
09:17 545.44 545.44 545.44 545.44 0.0K
09:18 545.88 545.88 545.88 545.88 0.0K
09:19 545.44 545.44 545.44 545.44 0.0K
09:20 546.19 546.19 546.19 546.19 0.0K
09:21 546.28 546.28 546.28 546.28 0.0K
09:22 545.90 545.90 545.90 545.90 0.0K
09:23 546.60 546.60 546.60 546.60 0.0K
09:24 546.84 546.84 546.84 546.84 0.0K
09:25 546.55 546.55 546.55 546.55 0.0K
09:26 546.49 546.49 546.49 546.49 0.0K
09:27 546.50 546.50 546.50 546.50 0.0K
09:28 546.69 546.69 546.69 546.69 0.0K
09:30 546.41 546.41 546.41 546.41 0.0K
09:31 546.18 546.18 546.18 546.18 0.0K
09:32 545.57 545.57 545.57 545.57 0.0K
09:33 545.80 545.80 545.80 545.80 0.0K
09:34 545.73 545.73 545.73 545.73 0.0K
09:35 545.52 545.52 545.52 545.52 0.0K
09:36 545.08 545.08 545.08 545.08 0.0K
09:37 545.45 545.45 545.45 545.45 0.0K
09:38 545.20 545.20 545.20 545.20 0.0K
09:39 545.32 545.32 545.32 545.32 0.0K
09:40 544.65 544.65 544.65 544.65 0.0K
09:41 545.24 545.24 545.24 545.24 0.0K
09:42 545.40 545.40 545.40 545.40 0.0K
09:43 545.41 545.41 545.41 545.41 0.0K
09:44 545.48 545.48 545.48 545.48 0.0K
09:45 545.49 545.49 545.49 545.49 0.0K
09:46 545.93 545.93 545.93 545.93 0.0K
09:47 546.09 546.09 546.09 546.09 0.0K
09:48 546.60 546.60 546.60 546.60 0.0K
09:50 546.41 546.41 546.41 546.41 0.0K
09:51 546.57 546.57 546.57 546.57 0.0K
09:52 546.58 546.58 546.58 546.58 0.0K
09:55 546.85 546.85 546.85 546.85 0.0K
09:56 546.44 546.44 546.44 546.44 0.0K
09:57 546.10 546.10 546.10 546.10 0.0K
09:58 546.08 546.08 546.08 546.08 0.0K
09:59 546.29 546.29 546.29 546.29 0.0K
10:00 546.27 546.27 546.27 546.27 0.0K
10:02 546.28 546.28 546.28 546.28 0.0K
10:04 546.28 546.28 546.28 546.28 0.0K
10:05 545.93 545.93 545.93 545.93 0.0K
10:06 545.99 545.99 545.99 545.99 0.0K
10:07 546.22 546.22 546.22 546.22 0.0K
10:08 546.28 546.28 546.28 546.28 0.0K
10:13 546.19 546.19 546.19 546.19 0.0K
10:16 546.08 546.08 546.08 546.08 0.0K
10:17 546.01 546.01 546.01 546.01 0.0K
10:18 546.09 546.09 546.09 546.09 0.0K
10:20 545.82 545.82 545.82 545.82 0.0K
10:23 545.96 545.96 545.96 545.96 0.0K
10:24 546.07 546.07 546.07 546.07 0.0K
10:25 546.08 546.08 546.08 546.08 0.0K
10:26 546.18 546.18 546.18 546.18 0.0K
10:27 545.90 545.90 545.90 545.90 0.0K
10:28 545.91 545.91 545.91 545.91 0.0K
10:29 546.14 546.14 546.14 546.14 0.0K
10:30 546.18 546.18 546.18 546.18 0.0K
10:33 546.45 546.45 546.45 546.45 0.0K
10:35 546.27 546.27 546.27 546.27 0.0K
10:36 546.32 546.32 546.32 546.32 0.0K
10:38 546.45 546.45 546.45 546.45 0.0K
10:39 546.44 546.44 546.44 546.44 0.0K
10:41 546.58 546.58 546.58 546.58 0.0K
10:42 546.41 546.41 546.41 546.41 0.0K
10:43 546.40 546.40 546.40 546.40 0.0K
10:44 546.41 546.41 546.41 546.41 0.0K
10:45 546.73 546.73 546.73 546.73 0.0K
10:46 546.79 546.79 546.79 546.79 0.0K
10:47 546.78 546.78 546.78 546.78 0.0K
10:48 546.79 546.79 546.79 546.79 0.0K
10:49 546.96 546.96 546.96 546.96 0.0K
10:50 546.55 546.55 546.55 546.55 0.0K
10:51 546.87 546.87 546.87 546.87 0.0K
10:52 546.81 546.81 546.81 546.81 0.0K
10:53 547.21 547.21 547.21 547.21 0.0K
10:54 547.17 547.17 547.17 547.17 0.0K
10:55 547.19 547.19 547.19 547.19 0.0K
10:56 547.28 547.28 547.28 547.28 0.0K
10:57 546.90 546.90 546.90 546.90 0.0K
10:59 547.05 547.05 547.05 547.05 0.0K
11:01 546.90 546.90 546.90 546.90 0.0K
11:02 546.82 546.82 546.82 546.82 0.0K
11:03 546.64 546.64 546.64 546.64 0.0K
11:04 546.92 546.92 546.92 546.92 0.0K
11:05 547.06 547.06 547.06 547.06 0.0K
11:07 547.10 547.10 547.10 547.10 0.0K
11:09 547.04 547.04 547.04 547.04 0.0K
11:10 547.13 547.13 547.13 547.13 0.0K
11:11 547.10 547.10 547.10 547.10 0.0K
11:12 546.87 546.87 546.87 546.87 0.0K
11:13 547.36 547.36 547.36 547.36 0.0K
11:14 547.52 547.52 547.52 547.52 0.0K
11:15 547.14 547.14 547.14 547.14 0.0K
11:16 547.52 547.52 547.52 547.52 0.0K
11:18 547.46 547.46 547.46 547.46 0.0K
11:20 547.40 547.40 547.40 547.40 0.0K
11:21 547.35 547.35 547.35 547.35 0.0K
11:22 547.48 547.48 547.48 547.48 0.0K
11:23 547.52 547.52 547.52 547.52 0.0K
11:24 547.49 547.49 547.49 547.49 0.0K
11:25 547.42 547.42 547.42 547.42 0.0K
11:26 547.53 547.53 547.53 547.53 0.0K
11:28 547.51 547.51 547.51 547.51 0.0K
11:29 547.19 547.19 547.19 547.19 0.0K
11:30 546.98 546.98 546.98 546.98 0.0K
11:31 546.79 546.79 546.79 546.79 0.0K
11:32 546.22 546.22 546.22 546.22 0.0K
11:33 546.79 546.79 546.79 546.79 0.0K
11:34 546.68 546.68 546.68 546.68 0.0K
11:35 546.85 546.85 546.85 546.85 0.0K
11:36 546.73 546.73 546.73 546.73 0.0K
11:37 546.60 546.60 546.60 546.60 0.0K
11:38 546.86 546.86 546.86 546.86 0.0K
11:39 545.81 545.81 545.81 545.81 0.0K
11:40 546.15 546.15 546.15 546.15 0.0K
11:41 544.86 544.86 544.86 544.86 0.0K
11:42 545.75 545.75 545.75 545.75 0.0K
11:43 545.41 545.41 545.41 545.41 0.0K
11:45 545.37 545.37 545.37 545.37 0.0K
11:47 545.61 545.61 545.61 545.61 0.0K
11:48 546.14 546.14 546.14 546.14 0.0K
11:49 546.02 546.02 546.02 546.02 0.0K
11:50 546.16 546.16 546.16 546.16 0.0K
11:52 546.19 546.19 546.19 546.19 0.0K
11:54 546.24 546.24 546.24 546.24 0.0K
11:55 546.13 546.13 546.13 546.13 0.0K
11:56 545.76 545.76 545.76 545.76 0.0K
11:57 546.18 546.18 546.18 546.18 0.0K
11:59 546.10 546.10 546.10 546.10 0.0K
12:00 546.14 546.14 546.14 546.14 0.0K
12:01 546.20 546.20 546.20 546.20 0.0K
12:02 546.52 546.52 546.52 546.52 0.0K
12:03 546.13 546.13 546.13 546.13 0.0K
12:04 545.74 545.74 545.74 545.74 0.0K
12:05 546.23 546.23 546.23 546.23 0.0K
12:07 546.53 546.53 546.53 546.53 0.0K
12:08 546.66 546.66 546.66 546.66 0.0K
12:10 546.44 546.44 546.44 546.44 0.0K
12:11 546.55 546.55 546.55 546.55 0.0K
12:12 546.59 546.59 546.59 546.59 0.0K
12:13 546.74 546.74 546.74 546.74 0.0K
12:15 546.85 546.85 546.85 546.85 0.0K
12:16 546.69 546.69 546.69 546.69 0.0K
12:17 546.96 546.96 546.96 546.96 0.0K
12:21 547.11 547.11 547.11 547.11 0.0K
12:22 546.64 546.64 546.64 546.64 0.0K
12:23 546.69 546.69 546.69 546.69 0.0K
12:25 546.38 546.38 546.38 546.38 0.0K
12:27 546.23 546.23 546.23 546.23 0.0K
12:29 546.40 546.40 546.40 546.40 0.0K
12:30 546.22 546.22 546.22 546.22 0.0K
12:31 546.46 546.46 546.46 546.46 0.0K
12:32 546.47 546.47 546.47 546.47 0.0K
12:35 546.93 546.93 546.93 546.93 0.0K
12:36 547.02 547.02 547.02 547.02 0.0K
12:38 547.23 547.23 547.23 547.23 0.0K
12:39 546.84 546.84 546.84 546.84 0.0K
12:40 546.87 546.87 546.87 546.87 0.0K
12:41 546.96 546.96 546.96 546.96 0.0K
12:42 547.07 547.07 547.07 547.07 0.0K
12:43 546.88 546.88 546.88 546.88 0.0K
12:45 547.06 547.06 547.06 547.06 0.0K
12:46 547.05 547.05 547.05 547.05 0.0K
12:47 547.40 547.40 547.40 547.40 0.0K
12:50 547.23 547.23 547.23 547.23 0.0K
12:52 547.33 547.33 547.33 547.33 0.0K
12:53 547.54 547.54 547.54 547.54 0.0K
12:54 547.17 547.17 547.17 547.17 0.0K
12:55 547.11 547.11 547.11 547.11 0.0K
12:58 547.10 547.10 547.10 547.10 0.0K
12:59 547.06 547.06 547.06 547.06 0.0K
13:00 547.18 547.18 547.18 547.18 0.0K
13:01 546.97 546.97 546.97 546.97 0.0K
13:02 546.78 546.78 546.78 546.78 0.0K
13:03 546.97 546.97 546.97 546.97 0.0K
13:04 546.80 546.80 546.80 546.80 0.0K
13:07 546.30 546.30 546.30 546.30 0.0K
13:12 546.42 546.42 546.42 546.42 0.0K
13:14 546.84 546.84 546.84 546.84 0.0K
13:15 546.88 546.88 546.88 546.88 0.0K
13:16 547.05 547.05 547.05 547.05 0.0K
13:17 547.06 547.06 547.06 547.06 0.0K
13:18 546.84 546.84 546.84 546.84 0.0K
13:19 546.83 546.83 546.83 546.83 0.0K
13:20 547.05 547.05 547.05 547.05 0.0K
13:21 546.91 546.91 546.91 546.91 0.0K
13:22 547.12 547.12 547.12 547.12 0.0K
13:23 546.37 546.37 546.37 546.37 0.0K
13:24 546.64 546.64 546.64 546.64 0.0K
13:25 546.73 546.73 546.73 546.73 0.0K
13:26 546.82 546.82 546.82 546.82 0.0K
13:28 546.46 546.46 546.46 546.46 0.0K
13:29 546.55 546.55 546.55 546.55 0.0K
13:30 546.24 546.24 546.24 546.24 0.0K
13:31 546.48 546.48 546.48 546.48 0.0K
13:33 546.62 546.62 546.62 546.62 0.0K
13:34 546.63 546.63 546.63 546.63 0.0K
13:35 546.77 546.77 546.77 546.77 0.0K
13:37 546.83 546.83 546.83 546.83 0.0K
13:38 547.08 547.08 547.08 547.08 0.0K
13:39 547.29 547.29 547.29 547.29 0.0K
13:40 547.10 547.10 547.10 547.10 0.0K
13:41 546.64 546.64 546.64 546.64 0.0K
13:44 547.20 547.20 547.20 547.20 0.0K
13:45 547.21 547.21 547.21 547.21 0.0K
13:46 547.38 547.38 547.38 547.38 0.0K
13:47 547.52 547.52 547.52 547.52 0.0K
13:52 547.04 547.04 547.04 547.04 0.0K
13:53 547.35 547.35 547.35 547.35 0.0K
13:54 547.22 547.22 547.22 547.22 0.0K
13:55 547.56 547.56 547.56 547.56 0.0K
13:56 547.50 547.50 547.50 547.50 0.0K
13:57 547.48 547.48 547.48 547.48 0.0K
13:58 547.42 547.42 547.42 547.42 0.0K
14:01 547.47 547.47 547.47 547.47 0.0K
14:02 547.44 547.44 547.44 547.44 0.0K
14:04 547.83 547.83 547.83 547.83 0.0K
14:05 548.34 548.34 548.34 548.34 0.0K
14:08 548.22 548.22 548.22 548.22 0.0K
14:09 547.80 547.80 547.80 547.80 0.0K
14:10 547.69 547.69 547.69 547.69 0.0K
14:11 548.21 548.21 548.21 548.21 0.0K
14:13 548.24 548.24 548.24 548.24 0.0K
14:14 548.04 548.04 548.04 548.04 0.0K
14:19 548.00 548.00 548.00 548.00 0.0K
14:22 548.01 548.01 548.01 548.01 0.0K
14:23 547.55 547.55 547.55 547.55 0.0K
14:25 547.39 547.39 547.39 547.39 0.0K
14:26 546.98 546.98 546.98 546.98 0.0K
14:27 547.03 547.03 547.03 547.03 0.0K
14:32 546.55 546.55 546.55 546.55 0.0K
14:34 547.03 547.03 547.03 547.03 0.0K
14:35 547.23 547.23 547.23 547.23 0.0K
14:36 546.79 546.79 546.79 546.79 0.0K
14:37 546.96 546.96 546.96 546.96 0.0K
14:38 546.82 546.82 546.82 546.82 0.0K
14:39 547.59 547.59 547.59 547.59 0.0K
14:41 547.82 547.82 547.82 547.82 0.0K
14:44 547.42 547.42 547.42 547.42 0.0K
14:48 547.33 547.33 547.33 547.33 0.0K
14:49 547.08 547.08 547.08 547.08 0.0K
14:51 547.37 547.37 547.37 547.37 0.0K
14:53 547.42 547.42 547.42 547.42 0.0K
14:54 547.41 547.41 547.41 547.41 0.0K
14:55 547.50 547.50 547.50 547.50 0.0K
14:56 547.23 547.23 547.23 547.23 0.0K
14:58 547.44 547.44 547.44 547.44 0.0K
14:59 547.41 547.41 547.41 547.41 0.0K
15:02 547.28 547.28 547.28 547.28 0.0K
15:04 547.23 547.23 547.23 547.23 0.0K
15:05 547.19 547.19 547.19 547.19 0.0K
15:06 547.27 547.27 547.27 547.27 0.0K
15:09 547.39 547.39 547.39 547.39 0.0K
15:10 547.31 547.31 547.31 547.31 0.0K
15:12 547.32 547.32 547.32 547.32 0.0K
15:13 547.20 547.20 547.20 547.20 0.0K
15:14 546.91 546.91 546.91 546.91 0.0K
15:15 547.03 547.03 547.03 547.03 0.0K
15:16 546.97 546.97 546.97 546.97 0.0K
15:19 547.18 547.18 547.18 547.18 0.0K
15:20 546.69 546.69 546.69 546.69 0.0K
15:21 547.22 547.22 547.22 547.22 0.0K
15:23 547.14 547.14 547.14 547.14 0.0K
15:24 547.50 547.50 547.50 547.50 0.0K
15:25 547.32 547.32 547.32 547.32 0.0K
15:26 546.84 546.84 546.84 546.84 0.0K
15:28 546.82 546.82 546.82 546.82 0.0K
15:29 546.89 546.89 546.89 546.89 0.0K
15:30 546.76 546.76 546.76 546.76 0.0K
15:31 546.76 546.76 546.76 546.76 0.0K
15:32 546.88 546.88 546.88 546.88 0.0K
15:33 546.66 546.66 546.66 546.66 0.0K
15:34 546.82 546.82 546.82 546.82 0.0K
15:35 546.77 546.77 546.77 546.77 0.0K
15:36 546.59 546.59 546.59 546.59 0.0K
15:39 546.82 546.82 546.82 546.82 0.0K
15:41 546.75 546.75 546.75 546.75 0.0K
15:42 546.83 546.83 546.83 546.83 0.0K
15:43 547.06 547.06 547.06 547.06 0.0K
15:45 546.92 546.92 546.92 546.92 0.0K
15:46 546.85 546.85 546.85 546.85 0.0K
15:49 547.15 547.15 547.15 547.15 0.0K
15:50 547.12 547.12 547.12 547.12 0.0K
15:51 547.14 547.14 547.14 547.14 0.0K
15:52 547.21 547.21 547.21 547.21 0.0K
15:55 547.13 547.13 547.13 547.13 0.0K
15:56 546.92 546.92 546.92 546.92 0.0K
15:58 546.38 546.38 546.38 546.38 0.0K
15:59 546.41 546.41 546.41 546.41 0.0K
16:03 546.35 546.35 546.35 546.35 0.0K
16:04 546.52 546.52 546.52 546.52 0.0K
16:05 546.29 546.29 546.29 546.29 0.0K
16:07 546.26 546.26 546.26 546.26 0.0K
16:08 546.66 546.66 546.66 546.66 0.0K
16:10 546.71 546.71 546.71 546.71 0.0K
16:11 546.78 546.78 546.78 546.78 0.0K
16:12 546.28 546.28 546.28 546.28 0.0K
16:13 546.61 546.61 546.61 546.61 0.0K
16:15 546.44 546.44 546.44 546.44 0.0K
16:17 546.35 546.35 546.35 546.35 0.0K
16:19 546.26 546.26 546.26 546.26 0.0K
16:20 546.59 546.59 546.59 546.59 0.0K
16:21 546.62 546.62 546.62 546.62 0.0K
16:24 546.71 546.71 546.71 546.71 0.0K
16:25 546.47 546.47 546.47 546.47 0.0K
16:26 546.71 546.71 546.71 546.71 0.0K
16:27 546.61 546.61 546.61 546.61 0.0K
16:28 547.22 547.22 547.22 547.22 0.0K
16:29 547.45 547.45 547.45 547.45 0.0K
16:32 547.46 547.46 547.46 547.46 0.0K
16:33 547.32 547.32 547.32 547.32 0.0K
16:38 547.08 547.08 547.08 547.08 0.0K
16:39 547.04 547.04 547.04 547.04 0.0K
16:40 547.33 547.33 547.33 547.33 0.0K
16:41 547.50 547.50 547.50 547.50 0.0K
16:42 547.45 547.45 547.45 547.45 0.0K
16:43 547.59 547.59 547.59 547.59 0.0K
16:44 547.31 547.31 547.31 547.31 0.0K
16:45 547.33 547.33 547.33 547.33 0.0K
16:46 547.47 547.47 547.47 547.47 0.0K
16:47 547.72 547.72 547.72 547.72 0.0K
16:48 547.65 547.65 547.65 547.65 0.0K
16:49 548.16 548.16 548.16 548.16 0.0K
16:50 548.26 548.26 548.26 548.26 0.0K
16:52 548.90 548.90 548.90 548.90 0.0K
16:53 549.27 549.27 549.27 549.27 0.0K
16:54 549.29 549.29 549.29 549.29 0.0K
16:55 548.89 548.89 548.89 548.89 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