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
09:00 546.99 546.99 546.99 546.99 0.0K
09:02 546.63 546.63 546.63 546.63 0.0K
09:03 546.46 546.46 546.46 546.46 0.0K
09:04 546.07 546.07 546.07 546.07 0.0K
09:05 546.26 546.26 546.26 546.26 0.0K
09:06 546.29 546.29 546.29 546.29 0.0K
09:07 546.05 546.05 546.05 546.05 0.0K
09:08 545.98 545.98 545.98 545.98 0.0K
09:09 545.86 545.86 545.86 545.86 0.0K
09:10 545.45 545.45 545.45 545.45 0.0K
09:12 545.53 545.53 545.53 545.53 0.0K
09:13 545.52 545.52 545.52 545.52 0.0K
09:14 544.84 544.84 544.84 544.84 0.0K
09:15 544.65 544.65 544.65 544.65 0.0K
09:16 544.79 544.79 544.79 544.79 0.0K
09:17 544.05 544.05 544.05 544.05 0.0K
09:18 544.02 544.02 544.02 544.02 0.0K
09:19 543.91 543.91 543.91 543.91 0.0K
09:20 543.94 543.94 543.94 543.94 0.0K
09:21 543.76 543.76 543.76 543.76 0.0K
09:22 544.06 544.06 544.06 544.06 0.0K
09:23 543.81 543.81 543.81 543.81 0.0K
09:24 543.77 543.77 543.77 543.77 0.0K
09:25 543.01 543.01 543.01 543.01 0.0K
09:27 543.30 543.30 543.30 543.30 0.0K
09:28 543.40 543.40 543.40 543.40 0.0K
09:29 543.37 543.37 543.37 543.37 0.0K
09:30 543.18 543.18 543.18 543.18 0.0K
09:31 542.91 542.91 542.91 542.91 0.0K
09:32 543.07 543.07 543.07 543.07 0.0K
09:33 543.04 543.04 543.04 543.04 0.0K
09:34 542.76 542.76 542.76 542.76 0.0K
09:35 542.87 542.87 542.87 542.87 0.0K
09:36 542.57 542.57 542.57 542.57 0.0K
09:37 542.56 542.56 542.56 542.56 0.0K
09:38 542.63 542.63 542.63 542.63 0.0K
09:39 542.55 542.55 542.55 542.55 0.0K
09:40 542.35 542.35 542.35 542.35 0.0K
09:41 541.72 541.72 541.72 541.72 0.0K
09:42 541.28 541.28 541.28 541.28 0.0K
09:43 542.60 542.60 542.60 542.60 0.0K
09:44 542.44 542.44 542.44 542.44 0.0K
09:45 542.50 542.50 542.50 542.50 0.0K
09:46 543.07 543.07 543.07 543.07 0.0K
09:47 543.15 543.15 543.15 543.15 0.0K
09:49 542.03 542.03 542.03 542.03 0.0K
09:50 542.06 542.06 542.06 542.06 0.0K
09:53 542.08 542.08 542.08 542.08 0.0K
09:54 541.80 541.80 541.80 541.80 0.0K
09:55 541.83 541.83 541.83 541.83 0.0K
09:56 541.83 541.83 541.83 541.83 0.0K
09:57 542.75 542.75 542.75 542.75 0.0K
09:58 542.73 542.73 542.73 542.73 0.0K
09:59 542.73 542.73 542.73 542.73 0.0K
10:00 541.97 541.97 541.97 541.97 0.0K
10:01 542.07 542.07 542.07 542.07 0.0K
10:02 542.04 542.04 542.04 542.04 0.0K
10:03 542.34 542.34 542.34 542.34 0.0K
10:06 542.37 542.37 542.37 542.37 0.0K
10:07 542.41 542.41 542.41 542.41 0.0K
10:08 541.32 541.32 541.32 541.32 0.0K
10:09 541.11 541.11 541.11 541.11 0.0K
10:10 541.10 541.10 541.10 541.10 0.0K
10:11 541.13 541.13 541.13 541.13 0.0K
10:12 541.04 541.04 541.04 541.04 0.0K
10:18 540.91 540.91 540.91 540.91 0.0K
10:19 541.12 541.12 541.12 541.12 0.0K
10:22 541.43 541.43 541.43 541.43 0.0K
10:23 541.98 541.98 541.98 541.98 0.0K
10:24 542.18 542.18 542.18 542.18 0.0K
10:26 542.04 542.04 542.04 542.04 0.0K
10:27 541.69 541.69 541.69 541.69 0.0K
10:29 542.12 542.12 542.12 542.12 0.0K
10:30 541.47 541.47 541.47 541.47 0.0K
10:31 541.33 541.33 541.33 541.33 0.0K
10:32 541.25 541.25 541.25 541.25 0.0K
10:33 541.85 541.85 541.85 541.85 0.0K
10:36 541.86 541.86 541.86 541.86 0.0K
10:37 542.16 542.16 542.16 542.16 0.0K
10:38 542.03 542.03 542.03 542.03 0.0K
10:40 541.43 541.43 541.43 541.43 0.0K
10:45 541.91 541.91 541.91 541.91 0.0K
10:46 541.84 541.84 541.84 541.84 0.0K
10:47 541.79 541.79 541.79 541.79 0.0K
10:49 541.89 541.89 541.89 541.89 0.0K
10:51 541.90 541.90 541.90 541.90 0.0K
10:52 541.88 541.88 541.88 541.88 0.0K
10:53 541.82 541.82 541.82 541.82 0.0K
10:54 541.76 541.76 541.76 541.76 0.0K
10:55 541.71 541.71 541.71 541.71 0.0K
10:56 541.43 541.43 541.43 541.43 0.0K
10:57 541.42 541.42 541.42 541.42 0.0K
10:58 541.17 541.17 541.17 541.17 0.0K
11:01 541.27 541.27 541.27 541.27 0.0K
11:03 541.24 541.24 541.24 541.24 0.0K
11:04 541.76 541.76 541.76 541.76 0.0K
11:05 541.65 541.65 541.65 541.65 0.0K
11:06 541.48 541.48 541.48 541.48 0.0K
11:07 541.85 541.85 541.85 541.85 0.0K
11:08 541.72 541.72 541.72 541.72 0.0K
11:10 541.49 541.49 541.49 541.49 0.0K
11:11 541.48 541.48 541.48 541.48 0.0K
11:12 541.42 541.42 541.42 541.42 0.0K
11:13 541.11 541.11 541.11 541.11 0.0K
11:15 540.84 540.84 540.84 540.84 0.0K
11:16 540.74 540.74 540.74 540.74 0.0K
11:19 540.79 540.79 540.79 540.79 0.0K
11:20 540.69 540.69 540.69 540.69 0.0K
11:22 540.66 540.66 540.66 540.66 0.0K
11:24 540.62 540.62 540.62 540.62 0.0K
11:26 540.52 540.52 540.52 540.52 0.0K
11:30 540.33 540.33 540.33 540.33 0.0K
11:33 540.60 540.60 540.60 540.60 0.0K
11:34 541.09 541.09 541.09 541.09 0.0K
11:36 541.25 541.25 541.25 541.25 0.0K
11:37 541.30 541.30 541.30 541.30 0.0K
11:38 541.71 541.71 541.71 541.71 0.0K
11:40 541.57 541.57 541.57 541.57 0.0K
11:44 541.71 541.71 541.71 541.71 0.0K
11:46 541.53 541.53 541.53 541.53 0.0K
11:48 541.41 541.41 541.41 541.41 0.0K
11:49 541.26 541.26 541.26 541.26 0.0K
11:50 541.41 541.41 541.41 541.41 0.0K
11:54 541.97 541.97 541.97 541.97 0.0K
11:55 541.66 541.66 541.66 541.66 0.0K
11:56 541.43 541.43 541.43 541.43 0.0K
11:58 541.24 541.24 541.24 541.24 0.0K
11:59 541.26 541.26 541.26 541.26 0.0K
12:02 541.32 541.32 541.32 541.32 0.0K
12:03 540.98 540.98 540.98 540.98 0.0K
12:05 540.82 540.82 540.82 540.82 0.0K
12:07 540.57 540.57 540.57 540.57 0.0K
12:12 540.56 540.56 540.56 540.56 0.0K
12:16 540.40 540.40 540.40 540.40 0.0K
12:19 540.37 540.37 540.37 540.37 0.0K
12:21 540.41 540.41 540.41 540.41 0.0K
12:22 540.47 540.47 540.47 540.47 0.0K
12:24 540.50 540.50 540.50 540.50 0.0K
12:25 540.51 540.51 540.51 540.51 0.0K
12:29 540.67 540.67 540.67 540.67 0.0K
12:31 540.63 540.63 540.63 540.63 0.0K
12:32 540.30 540.30 540.30 540.30 0.0K
12:33 540.51 540.51 540.51 540.51 0.0K
12:34 540.62 540.62 540.62 540.62 0.0K
12:36 540.22 540.22 540.22 540.22 0.0K
12:38 540.58 540.58 540.58 540.58 0.0K
12:40 540.70 540.70 540.70 540.70 0.0K
12:41 540.87 540.87 540.87 540.87 0.0K
12:42 540.88 540.88 540.88 540.88 0.0K
12:43 540.55 540.55 540.55 540.55 0.0K
12:44 540.59 540.59 540.59 540.59 0.0K
12:45 540.60 540.60 540.60 540.60 0.0K
12:46 540.43 540.43 540.43 540.43 0.0K
12:51 540.39 540.39 540.39 540.39 0.0K
12:52 540.40 540.40 540.40 540.40 0.0K
12:53 540.50 540.50 540.50 540.50 0.0K
13:02 540.83 540.83 540.83 540.83 0.0K
13:05 540.62 540.62 540.62 540.62 0.0K
13:10 540.59 540.59 540.59 540.59 0.0K
13:13 540.59 540.59 540.59 540.59 0.0K
13:17 540.26 540.26 540.26 540.26 0.0K
13:19 540.35 540.35 540.35 540.35 0.0K
13:20 540.46 540.46 540.46 540.46 0.0K
13:23 540.57 540.57 540.57 540.57 0.0K
13:24 540.52 540.52 540.52 540.52 0.0K
13:26 540.54 540.54 540.54 540.54 0.0K
13:29 540.47 540.47 540.47 540.47 0.0K
13:33 540.63 540.63 540.63 540.63 0.0K
13:34 540.44 540.44 540.44 540.44 0.0K
13:35 540.70 540.70 540.70 540.70 0.0K
13:37 540.64 540.64 540.64 540.64 0.0K
13:39 540.33 540.33 540.33 540.33 0.0K
13:40 540.27 540.27 540.27 540.27 0.0K
13:43 540.18 540.18 540.18 540.18 0.0K
13:47 540.35 540.35 540.35 540.35 0.0K
13:48 540.41 540.41 540.41 540.41 0.0K
13:51 540.60 540.60 540.60 540.60 0.0K
14:01 540.37 540.37 540.37 540.37 0.0K
14:03 540.62 540.62 540.62 540.62 0.0K
14:04 539.96 539.96 539.96 539.96 0.0K
14:05 540.14 540.14 540.14 540.14 0.0K
14:07 539.97 539.97 539.97 539.97 0.0K
14:09 540.14 540.14 540.14 540.14 0.0K
14:10 539.96 539.96 539.96 539.96 0.0K
14:19 539.96 539.96 539.96 539.96 0.0K
14:25 539.73 539.73 539.73 539.73 0.0K
14:27 539.76 539.76 539.76 539.76 0.0K
14:29 539.52 539.52 539.52 539.52 0.0K
14:30 539.52 539.52 539.52 539.52 0.0K
14:31 539.61 539.61 539.61 539.61 0.0K
14:37 539.41 539.41 539.41 539.41 0.0K
14:39 539.38 539.38 539.38 539.38 0.0K
14:43 539.53 539.53 539.53 539.53 0.0K
14:44 539.53 539.53 539.53 539.53 0.0K
14:46 539.55 539.55 539.55 539.55 0.0K
14:51 539.84 539.84 539.84 539.84 0.0K
14:52 539.71 539.71 539.71 539.71 0.0K
14:53 539.68 539.68 539.68 539.68 0.0K
14:57 539.68 539.68 539.68 539.68 0.0K
14:58 539.91 539.91 539.91 539.91 0.0K
15:02 539.89 539.89 539.89 539.89 0.0K
15:05 539.80 539.80 539.80 539.80 0.0K
15:06 539.81 539.81 539.81 539.81 0.0K
15:07 539.88 539.88 539.88 539.88 0.0K
15:09 539.81 539.81 539.81 539.81 0.0K
15:11 539.84 539.84 539.84 539.84 0.0K
15:12 540.38 540.38 540.38 540.38 0.0K
15:15 540.03 540.03 540.03 540.03 0.0K
15:17 540.16 540.16 540.16 540.16 0.0K
15:18 540.11 540.11 540.11 540.11 0.0K
15:19 540.07 540.07 540.07 540.07 0.0K
15:20 540.20 540.20 540.20 540.20 0.0K
15:22 540.18 540.18 540.18 540.18 0.0K
15:23 540.19 540.19 540.19 540.19 0.0K
15:24 540.06 540.06 540.06 540.06 0.0K
15:26 539.73 539.73 539.73 539.73 0.0K
15:30 539.87 539.87 539.87 539.87 0.0K
15:37 540.06 540.06 540.06 540.06 0.0K
15:38 540.13 540.13 540.13 540.13 0.0K
15:39 540.16 540.16 540.16 540.16 0.0K
15:42 540.02 540.02 540.02 540.02 0.0K
15:44 540.02 540.02 540.02 540.02 0.0K
15:47 540.36 540.36 540.36 540.36 0.0K
15:50 540.42 540.42 540.42 540.42 0.0K
15:51 540.43 540.43 540.43 540.43 0.0K
15:52 540.08 540.08 540.08 540.08 0.0K
15:56 540.20 540.20 540.20 540.20 0.0K
15:57 540.63 540.63 540.63 540.63 0.0K
15:58 540.64 540.64 540.64 540.64 0.0K
15:59 540.56 540.56 540.56 540.56 0.0K
16:00 540.56 540.56 540.56 540.56 0.0K
16:01 540.90 540.90 540.90 540.90 0.0K
16:05 540.91 540.91 540.91 540.91 0.0K
16:06 540.87 540.87 540.87 540.87 0.0K
16:07 540.99 540.99 540.99 540.99 0.0K
16:08 541.10 541.10 541.10 541.10 0.0K
16:09 540.94 540.94 540.94 540.94 0.0K
16:11 540.72 540.72 540.72 540.72 0.0K
16:13 540.72 540.72 540.72 540.72 0.0K
16:17 540.70 540.70 540.70 540.70 0.0K
16:20 540.52 540.52 540.52 540.52 0.0K
16:22 540.71 540.71 540.71 540.71 0.0K
16:26 540.65 540.65 540.65 540.65 0.0K
16:27 540.32 540.32 540.32 540.32 0.0K
16:32 540.54 540.54 540.54 540.54 0.0K
16:33 540.32 540.32 540.32 540.32 0.0K
16:34 540.41 540.41 540.41 540.41 0.0K
16:35 540.25 540.25 540.25 540.25 0.0K
16:36 540.39 540.39 540.39 540.39 0.0K
16:37 540.55 540.55 540.55 540.55 0.0K
16:42 540.52 540.52 540.52 540.52 0.0K
16:43 540.55 540.55 540.55 540.55 0.0K
16:44 540.36 540.36 540.36 540.36 0.0K
16:45 540.46 540.46 540.46 540.46 0.0K
16:46 540.86 540.86 540.86 540.86 0.0K
16:47 540.63 540.63 540.63 540.63 0.0K
16:48 540.76 540.76 540.76 540.76 0.0K
16:49 540.67 540.67 540.67 540.67 0.0K
16:50 539.98 539.98 539.98 539.98 0.0K
16:52 539.79 539.79 539.79 539.79 0.0K
16:53 539.80 539.80 539.80 539.80 0.0K
16:54 540.11 540.11 540.11 540.11 0.0K
16:55 540.14 540.14 540.14 540.14 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