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
09:00 542.67 542.67 542.67 542.67 0.0K
09:01 541.95 541.95 541.95 541.95 0.0K
09:02 542.78 542.78 542.78 542.78 0.0K
09:03 543.15 543.15 543.15 543.15 0.0K
09:04 543.58 543.58 543.58 543.58 0.0K
09:05 543.86 543.86 543.86 543.86 0.0K
09:06 543.99 543.99 543.99 543.99 0.0K
09:08 544.12 544.12 544.12 544.12 0.0K
09:09 544.09 544.09 544.09 544.09 0.0K
09:12 544.07 544.07 544.07 544.07 0.0K
09:13 543.63 543.63 543.63 543.63 0.0K
09:14 543.80 543.80 543.80 543.80 0.0K
09:15 544.69 544.69 544.69 544.69 0.0K
09:16 544.54 544.54 544.54 544.54 0.0K
09:17 544.72 544.72 544.72 544.72 0.0K
09:18 545.00 545.00 545.00 545.00 0.0K
09:20 544.94 544.94 544.94 544.94 0.0K
09:21 544.71 544.71 544.71 544.71 0.0K
09:22 544.40 544.40 544.40 544.40 0.0K
09:23 544.47 544.47 544.47 544.47 0.0K
09:24 544.53 544.53 544.53 544.53 0.0K
09:26 544.00 544.00 544.00 544.00 0.0K
09:27 543.89 543.89 543.89 543.89 0.0K
09:29 544.07 544.07 544.07 544.07 0.0K
09:30 544.09 544.09 544.09 544.09 0.0K
09:31 544.14 544.14 544.14 544.14 0.0K
09:32 544.21 544.21 544.21 544.21 0.0K
09:34 544.27 544.27 544.27 544.27 0.0K
09:35 544.26 544.26 544.26 544.26 0.0K
09:36 543.80 543.80 543.80 543.80 0.0K
09:37 543.78 543.78 543.78 543.78 0.0K
09:39 544.24 544.24 544.24 544.24 0.0K
09:40 544.13 544.13 544.13 544.13 0.0K
09:44 544.06 544.06 544.06 544.06 0.0K
09:48 543.88 543.88 543.88 543.88 0.0K
09:49 543.90 543.90 543.90 543.90 0.0K
09:50 543.57 543.57 543.57 543.57 0.0K
09:51 543.60 543.60 543.60 543.60 0.0K
09:53 543.60 543.60 543.60 543.60 0.0K
09:55 543.59 543.59 543.59 543.59 0.0K
09:56 543.21 543.21 543.21 543.21 0.0K
09:57 543.54 543.54 543.54 543.54 0.0K
09:58 543.55 543.55 543.55 543.55 0.0K
09:59 543.77 543.77 543.77 543.77 0.0K
10:00 543.74 543.74 543.74 543.74 0.0K
10:02 543.69 543.69 543.69 543.69 0.0K
10:04 543.52 543.52 543.52 543.52 0.0K
10:05 543.59 543.59 543.59 543.59 0.0K
10:06 543.18 543.18 543.18 543.18 0.0K
10:07 543.12 543.12 543.12 543.12 0.0K
10:08 543.25 543.25 543.25 543.25 0.0K
10:09 543.59 543.59 543.59 543.59 0.0K
10:10 543.63 543.63 543.63 543.63 0.0K
10:11 543.62 543.62 543.62 543.62 0.0K
10:12 543.54 543.54 543.54 543.54 0.0K
10:13 543.28 543.28 543.28 543.28 0.0K
10:15 543.30 543.30 543.30 543.30 0.0K
10:17 542.64 542.64 542.64 542.64 0.0K
10:18 542.63 542.63 542.63 542.63 0.0K
10:20 542.53 542.53 542.53 542.53 0.0K
10:21 542.74 542.74 542.74 542.74 0.0K
10:23 543.28 543.28 543.28 543.28 0.0K
10:24 543.08 543.08 543.08 543.08 0.0K
10:25 543.25 543.25 543.25 543.25 0.0K
10:28 543.15 543.15 543.15 543.15 0.0K
10:29 543.23 543.23 543.23 543.23 0.0K
10:32 543.50 543.50 543.50 543.50 0.0K
10:35 544.46 544.46 544.46 544.46 0.0K
10:37 544.48 544.48 544.48 544.48 0.0K
10:38 544.61 544.61 544.61 544.61 0.0K
10:39 544.72 544.72 544.72 544.72 0.0K
10:41 544.47 544.47 544.47 544.47 0.0K
10:44 544.44 544.44 544.44 544.44 0.0K
10:45 544.31 544.31 544.31 544.31 0.0K
10:46 543.82 543.82 543.82 543.82 0.0K
10:47 543.95 543.95 543.95 543.95 0.0K
10:50 543.82 543.82 543.82 543.82 0.0K
10:51 543.89 543.89 543.89 543.89 0.0K
10:52 543.99 543.99 543.99 543.99 0.0K
10:56 543.07 543.07 543.07 543.07 0.0K
10:57 542.78 542.78 542.78 542.78 0.0K
10:58 542.89 542.89 542.89 542.89 0.0K
10:59 542.33 542.33 542.33 542.33 0.0K
11:00 542.82 542.82 542.82 542.82 0.0K
11:01 542.91 542.91 542.91 542.91 0.0K
11:02 543.08 543.08 543.08 543.08 0.0K
11:04 542.49 542.49 542.49 542.49 0.0K
11:06 542.49 542.49 542.49 542.49 0.0K
11:07 542.47 542.47 542.47 542.47 0.0K
11:09 542.41 542.41 542.41 542.41 0.0K
11:10 542.39 542.39 542.39 542.39 0.0K
11:11 542.27 542.27 542.27 542.27 0.0K
11:12 541.96 541.96 541.96 541.96 0.0K
11:13 542.14 542.14 542.14 542.14 0.0K
11:14 542.26 542.26 542.26 542.26 0.0K
11:15 542.27 542.27 542.27 542.27 0.0K
11:16 542.43 542.43 542.43 542.43 0.0K
11:18 542.40 542.40 542.40 542.40 0.0K
11:19 542.29 542.29 542.29 542.29 0.0K
11:20 542.21 542.21 542.21 542.21 0.0K
11:21 542.56 542.56 542.56 542.56 0.0K
11:22 542.68 542.68 542.68 542.68 0.0K
11:23 542.82 542.82 542.82 542.82 0.0K
11:26 542.68 542.68 542.68 542.68 0.0K
11:28 542.62 542.62 542.62 542.62 0.0K
11:31 542.31 542.31 542.31 542.31 0.0K
11:33 542.13 542.13 542.13 542.13 0.0K
11:34 542.24 542.24 542.24 542.24 0.0K
11:35 542.27 542.27 542.27 542.27 0.0K
11:36 541.98 541.98 541.98 541.98 0.0K
11:37 541.77 541.77 541.77 541.77 0.0K
11:40 541.97 541.97 541.97 541.97 0.0K
11:41 542.25 542.25 542.25 542.25 0.0K
11:42 542.30 542.30 542.30 542.30 0.0K
11:43 542.71 542.71 542.71 542.71 0.0K
11:44 542.77 542.77 542.77 542.77 0.0K
11:47 542.85 542.85 542.85 542.85 0.0K
11:48 542.72 542.72 542.72 542.72 0.0K
11:49 542.71 542.71 542.71 542.71 0.0K
11:52 542.86 542.86 542.86 542.86 0.0K
11:53 542.77 542.77 542.77 542.77 0.0K
11:54 542.90 542.90 542.90 542.90 0.0K
11:55 542.89 542.89 542.89 542.89 0.0K
11:56 543.13 543.13 543.13 543.13 0.0K
11:58 543.17 543.17 543.17 543.17 0.0K
11:59 542.90 542.90 542.90 542.90 0.0K
12:00 542.46 542.46 542.46 542.46 0.0K
12:01 542.46 542.46 542.46 542.46 0.0K
12:03 542.45 542.45 542.45 542.45 0.0K
12:04 542.47 542.47 542.47 542.47 0.0K
12:06 542.38 542.38 542.38 542.38 0.0K
12:07 542.27 542.27 542.27 542.27 0.0K
12:08 542.33 542.33 542.33 542.33 0.0K
12:11 542.53 542.53 542.53 542.53 0.0K
12:12 542.33 542.33 542.33 542.33 0.0K
12:13 542.60 542.60 542.60 542.60 0.0K
12:15 542.31 542.31 542.31 542.31 0.0K
12:16 542.57 542.57 542.57 542.57 0.0K
12:17 542.64 542.64 542.64 542.64 0.0K
12:18 542.99 542.99 542.99 542.99 0.0K
12:19 543.96 543.96 543.96 543.96 0.0K
12:21 543.63 543.63 543.63 543.63 0.0K
12:25 543.93 543.93 543.93 543.93 0.0K
12:26 543.94 543.94 543.94 543.94 0.0K
12:28 543.81 543.81 543.81 543.81 0.0K
12:30 544.07 544.07 544.07 544.07 0.0K
12:32 543.72 543.72 543.72 543.72 0.0K
12:34 543.59 543.59 543.59 543.59 0.0K
12:35 543.36 543.36 543.36 543.36 0.0K
12:36 543.22 543.22 543.22 543.22 0.0K
12:37 543.21 543.21 543.21 543.21 0.0K
12:38 543.19 543.19 543.19 543.19 0.0K
12:39 543.28 543.28 543.28 543.28 0.0K
12:40 543.43 543.43 543.43 543.43 0.0K
12:42 543.63 543.63 543.63 543.63 0.0K
12:43 543.72 543.72 543.72 543.72 0.0K
12:44 543.59 543.59 543.59 543.59 0.0K
12:46 543.48 543.48 543.48 543.48 0.0K
12:48 543.89 543.89 543.89 543.89 0.0K
12:49 544.00 544.00 544.00 544.00 0.0K
12:50 543.70 543.70 543.70 543.70 0.0K
12:51 544.44 544.44 544.44 544.44 0.0K
12:54 544.49 544.49 544.49 544.49 0.0K
12:55 544.35 544.35 544.35 544.35 0.0K
12:58 544.49 544.49 544.49 544.49 0.0K
12:59 544.52 544.52 544.52 544.52 0.0K
13:00 544.58 544.58 544.58 544.58 0.0K
13:02 544.89 544.89 544.89 544.89 0.0K
13:03 544.74 544.74 544.74 544.74 0.0K
13:04 544.83 544.83 544.83 544.83 0.0K
13:06 544.81 544.81 544.81 544.81 0.0K
13:08 544.80 544.80 544.80 544.80 0.0K
13:11 545.20 545.20 545.20 545.20 0.0K
13:12 545.32 545.32 545.32 545.32 0.0K
13:13 545.08 545.08 545.08 545.08 0.0K
13:16 544.94 544.94 544.94 544.94 0.0K
13:25 545.15 545.15 545.15 545.15 0.0K
13:26 545.13 545.13 545.13 545.13 0.0K
13:27 544.97 544.97 544.97 544.97 0.0K
13:28 545.36 545.36 545.36 545.36 0.0K
13:29 545.35 545.35 545.35 545.35 0.0K
13:31 545.29 545.29 545.29 545.29 0.0K
13:32 545.09 545.09 545.09 545.09 0.0K
13:34 544.99 544.99 544.99 544.99 0.0K
13:35 545.22 545.22 545.22 545.22 0.0K
13:37 544.94 544.94 544.94 544.94 0.0K
13:38 545.12 545.12 545.12 545.12 0.0K
13:39 545.01 545.01 545.01 545.01 0.0K
13:45 544.92 544.92 544.92 544.92 0.0K
13:46 544.51 544.51 544.51 544.51 0.0K
13:49 544.55 544.55 544.55 544.55 0.0K
13:52 544.46 544.46 544.46 544.46 0.0K
13:55 544.58 544.58 544.58 544.58 0.0K
13:57 544.70 544.70 544.70 544.70 0.0K
14:04 545.06 545.06 545.06 545.06 0.0K
14:05 545.07 545.07 545.07 545.07 0.0K
14:06 544.93 544.93 544.93 544.93 0.0K
14:08 545.05 545.05 545.05 545.05 0.0K
14:09 544.77 544.77 544.77 544.77 0.0K
14:10 544.42 544.42 544.42 544.42 0.0K
14:11 544.34 544.34 544.34 544.34 0.0K
14:12 544.74 544.74 544.74 544.74 0.0K
14:15 544.65 544.65 544.65 544.65 0.0K
14:16 544.40 544.40 544.40 544.40 0.0K
14:17 544.59 544.59 544.59 544.59 0.0K
14:18 544.30 544.30 544.30 544.30 0.0K
14:19 544.29 544.29 544.29 544.29 0.0K
14:20 544.31 544.31 544.31 544.31 0.0K
14:21 544.09 544.09 544.09 544.09 0.0K
14:22 544.41 544.41 544.41 544.41 0.0K
14:25 544.34 544.34 544.34 544.34 0.0K
14:28 544.28 544.28 544.28 544.28 0.0K
14:29 544.24 544.24 544.24 544.24 0.0K
14:30 544.37 544.37 544.37 544.37 0.0K
14:31 544.17 544.17 544.17 544.17 0.0K
14:35 543.93 543.93 543.93 543.93 0.0K
14:36 544.34 544.34 544.34 544.34 0.0K
14:40 544.32 544.32 544.32 544.32 0.0K
14:44 544.60 544.60 544.60 544.60 0.0K
14:45 544.55 544.55 544.55 544.55 0.0K
14:46 544.61 544.61 544.61 544.61 0.0K
14:48 544.69 544.69 544.69 544.69 0.0K
14:50 544.73 544.73 544.73 544.73 0.0K
14:52 544.84 544.84 544.84 544.84 0.0K
14:53 544.46 544.46 544.46 544.46 0.0K
14:54 544.48 544.48 544.48 544.48 0.0K
14:55 544.80 544.80 544.80 544.80 0.0K
14:56 545.43 545.43 545.43 545.43 0.0K
14:57 545.38 545.38 545.38 545.38 0.0K
15:00 545.43 545.43 545.43 545.43 0.0K
15:02 545.64 545.64 545.64 545.64 0.0K
15:03 545.70 545.70 545.70 545.70 0.0K
15:04 545.71 545.71 545.71 545.71 0.0K
15:06 545.81 545.81 545.81 545.81 0.0K
15:09 545.61 545.61 545.61 545.61 0.0K
15:10 545.44 545.44 545.44 545.44 0.0K
15:16 545.78 545.78 545.78 545.78 0.0K
15:17 545.91 545.91 545.91 545.91 0.0K
15:18 545.90 545.90 545.90 545.90 0.0K
15:19 545.79 545.79 545.79 545.79 0.0K
15:21 545.75 545.75 545.75 545.75 0.0K
15:22 546.12 546.12 546.12 546.12 0.0K
15:23 546.03 546.03 546.03 546.03 0.0K
15:26 545.73 545.73 545.73 545.73 0.0K
15:27 545.73 545.73 545.73 545.73 0.0K
15:28 546.02 546.02 546.02 546.02 0.0K
15:30 546.01 546.01 546.01 546.01 0.0K
15:31 546.08 546.08 546.08 546.08 0.0K
15:33 546.26 546.26 546.26 546.26 0.0K
15:35 546.06 546.06 546.06 546.06 0.0K
15:37 546.09 546.09 546.09 546.09 0.0K
15:38 546.22 546.22 546.22 546.22 0.0K
15:39 546.32 546.32 546.32 546.32 0.0K
15:42 546.18 546.18 546.18 546.18 0.0K
15:45 545.91 545.91 545.91 545.91 0.0K
15:47 546.49 546.49 546.49 546.49 0.0K
15:48 546.60 546.60 546.60 546.60 0.0K
15:49 546.44 546.44 546.44 546.44 0.0K
15:50 546.52 546.52 546.52 546.52 0.0K
15:51 546.60 546.60 546.60 546.60 0.0K
15:53 546.46 546.46 546.46 546.46 0.0K
15:54 545.99 545.99 545.99 545.99 0.0K
15:55 546.15 546.15 546.15 546.15 0.0K
15:57 545.82 545.82 545.82 545.82 0.0K
15:58 545.67 545.67 545.67 545.67 0.0K
16:00 545.92 545.92 545.92 545.92 0.0K
16:06 546.19 546.19 546.19 546.19 0.0K
16:07 546.41 546.41 546.41 546.41 0.0K
16:10 545.73 545.73 545.73 545.73 0.0K
16:11 546.01 546.01 546.01 546.01 0.0K
16:16 545.94 545.94 545.94 545.94 0.0K
16:18 546.14 546.14 546.14 546.14 0.0K
16:19 545.80 545.80 545.80 545.80 0.0K
16:22 545.96 545.96 545.96 545.96 0.0K
16:23 546.14 546.14 546.14 546.14 0.0K
16:24 546.30 546.30 546.30 546.30 0.0K
16:26 546.54 546.54 546.54 546.54 0.0K
16:31 546.31 546.31 546.31 546.31 0.0K
16:32 546.41 546.41 546.41 546.41 0.0K
16:36 546.32 546.32 546.32 546.32 0.0K
16:37 545.91 545.91 545.91 545.91 0.0K
16:39 545.93 545.93 545.93 545.93 0.0K
16:40 546.32 546.32 546.32 546.32 0.0K
16:41 546.59 546.59 546.59 546.59 0.0K
16:42 546.47 546.47 546.47 546.47 0.0K
16:43 546.24 546.24 546.24 546.24 0.0K
16:44 546.10 546.10 546.10 546.10 0.0K
16:45 546.18 546.18 546.18 546.18 0.0K
16:46 546.18 546.18 546.18 546.18 0.0K
16:47 546.18 546.18 546.18 546.18 0.0K
16:49 545.85 545.85 545.85 545.85 0.0K
16:51 545.97 545.97 545.97 545.97 0.0K
16:52 545.92 545.92 545.92 545.92 0.0K
16:53 545.40 545.40 545.40 545.40 0.0K
16:54 545.53 545.53 545.53 545.53 0.0K
16:55 545.64 545.64 545.64 545.64 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