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
09:00 546.82 546.82 546.82 546.82 0.0K
09:01 546.70 546.70 546.70 546.70 0.0K
09:02 545.91 545.91 545.91 545.91 0.0K
09:03 548.88 548.88 548.88 548.88 0.0K
09:04 548.95 548.95 548.95 548.95 0.0K
09:05 548.84 548.84 548.84 548.84 0.0K
09:06 549.94 549.94 549.94 549.94 0.0K
09:07 550.30 550.30 550.30 550.30 0.0K
09:08 550.27 550.27 550.27 550.27 0.0K
09:11 550.37 550.37 550.37 550.37 0.0K
09:12 550.55 550.55 550.55 550.55 0.0K
09:14 550.50 550.50 550.50 550.50 0.0K
09:15 550.47 550.47 550.47 550.47 0.0K
09:16 549.76 549.76 549.76 549.76 0.0K
09:17 549.82 549.82 549.82 549.82 0.0K
09:18 550.20 550.20 550.20 550.20 0.0K
09:19 550.12 550.12 550.12 550.12 0.0K
09:20 550.13 550.13 550.13 550.13 0.0K
09:21 550.23 550.23 550.23 550.23 0.0K
09:22 550.06 550.06 550.06 550.06 0.0K
09:23 550.17 550.17 550.17 550.17 0.0K
09:25 550.06 550.06 550.06 550.06 0.0K
09:26 550.39 550.39 550.39 550.39 0.0K
09:27 550.11 550.11 550.11 550.11 0.0K
09:28 550.13 550.13 550.13 550.13 0.0K
09:29 550.03 550.03 550.03 550.03 0.0K
09:30 549.95 549.95 549.95 549.95 0.0K
09:31 549.92 549.92 549.92 549.92 0.0K
09:32 549.68 549.68 549.68 549.68 0.0K
09:34 549.69 549.69 549.69 549.69 0.0K
09:36 549.69 549.69 549.69 549.69 0.0K
09:37 549.84 549.84 549.84 549.84 0.0K
09:40 549.84 549.84 549.84 549.84 0.0K
09:41 550.38 550.38 550.38 550.38 0.0K
09:42 550.82 550.82 550.82 550.82 0.0K
09:43 550.54 550.54 550.54 550.54 0.0K
09:45 550.48 550.48 550.48 550.48 0.0K
09:46 550.47 550.47 550.47 550.47 0.0K
09:47 550.54 550.54 550.54 550.54 0.0K
09:49 550.36 550.36 550.36 550.36 0.0K
09:50 550.38 550.38 550.38 550.38 0.0K
09:51 550.34 550.34 550.34 550.34 0.0K
09:52 550.67 550.67 550.67 550.67 0.0K
09:53 550.48 550.48 550.48 550.48 0.0K
09:54 550.26 550.26 550.26 550.26 0.0K
09:55 550.09 550.09 550.09 550.09 0.0K
09:56 550.46 550.46 550.46 550.46 0.0K
09:58 551.09 551.09 551.09 551.09 0.0K
09:59 551.13 551.13 551.13 551.13 0.0K
10:00 550.93 550.93 550.93 550.93 0.0K
10:02 551.03 551.03 551.03 551.03 0.0K
10:06 550.95 550.95 550.95 550.95 0.0K
10:07 551.23 551.23 551.23 551.23 0.0K
10:08 551.02 551.02 551.02 551.02 0.0K
10:09 551.11 551.11 551.11 551.11 0.0K
10:10 551.44 551.44 551.44 551.44 0.0K
10:11 551.37 551.37 551.37 551.37 0.0K
10:12 551.34 551.34 551.34 551.34 0.0K
10:13 551.19 551.19 551.19 551.19 0.0K
10:16 551.19 551.19 551.19 551.19 0.0K
10:17 550.82 550.82 550.82 550.82 0.0K
10:18 550.85 550.85 550.85 550.85 0.0K
10:19 550.89 550.89 550.89 550.89 0.0K
10:22 550.76 550.76 550.76 550.76 0.0K
10:23 550.61 550.61 550.61 550.61 0.0K
10:24 550.61 550.61 550.61 550.61 0.0K
10:26 551.26 551.26 551.26 551.26 0.0K
10:27 551.38 551.38 551.38 551.38 0.0K
10:31 551.43 551.43 551.43 551.43 0.0K
10:33 551.24 551.24 551.24 551.24 0.0K
10:34 551.10 551.10 551.10 551.10 0.0K
10:35 550.97 550.97 550.97 550.97 0.0K
10:36 551.05 551.05 551.05 551.05 0.0K
10:39 550.81 550.81 550.81 550.81 0.0K
10:40 550.77 550.77 550.77 550.77 0.0K
10:41 551.02 551.02 551.02 551.02 0.0K
10:46 550.88 550.88 550.88 550.88 0.0K
10:47 550.92 550.92 550.92 550.92 0.0K
10:49 550.76 550.76 550.76 550.76 0.0K
10:50 550.86 550.86 550.86 550.86 0.0K
10:51 550.45 550.45 550.45 550.45 0.0K
10:52 551.00 551.00 551.00 551.00 0.0K
10:53 550.76 550.76 550.76 550.76 0.0K
10:54 550.89 550.89 550.89 550.89 0.0K
10:55 550.82 550.82 550.82 550.82 0.0K
10:56 550.70 550.70 550.70 550.70 0.0K
10:58 551.03 551.03 551.03 551.03 0.0K
10:59 550.92 550.92 550.92 550.92 0.0K
11:00 551.10 551.10 551.10 551.10 0.0K
11:01 551.05 551.05 551.05 551.05 0.0K
11:03 551.10 551.10 551.10 551.10 0.0K
11:05 550.78 550.78 550.78 550.78 0.0K
11:06 550.76 550.76 550.76 550.76 0.0K
11:07 550.73 550.73 550.73 550.73 0.0K
11:08 550.75 550.75 550.75 550.75 0.0K
11:09 550.69 550.69 550.69 550.69 0.0K
11:11 551.03 551.03 551.03 551.03 0.0K
11:12 551.30 551.30 551.30 551.30 0.0K
11:14 551.36 551.36 551.36 551.36 0.0K
11:15 552.04 552.04 552.04 552.04 0.0K
11:17 551.99 551.99 551.99 551.99 0.0K
11:18 551.80 551.80 551.80 551.80 0.0K
11:19 552.16 552.16 552.16 552.16 0.0K
11:20 552.24 552.24 552.24 552.24 0.0K
11:21 552.19 552.19 552.19 552.19 0.0K
11:23 552.13 552.13 552.13 552.13 0.0K
11:24 551.95 551.95 551.95 551.95 0.0K
11:26 551.74 551.74 551.74 551.74 0.0K
11:29 551.91 551.91 551.91 551.91 0.0K
11:33 551.83 551.83 551.83 551.83 0.0K
11:36 551.85 551.85 551.85 551.85 0.0K
11:37 551.70 551.70 551.70 551.70 0.0K
11:38 551.75 551.75 551.75 551.75 0.0K
11:39 551.90 551.90 551.90 551.90 0.0K
11:43 552.04 552.04 552.04 552.04 0.0K
11:44 551.91 551.91 551.91 551.91 0.0K
11:46 552.03 552.03 552.03 552.03 0.0K
11:49 551.95 551.95 551.95 551.95 0.0K
11:57 551.50 551.50 551.50 551.50 0.0K
12:00 551.59 551.59 551.59 551.59 0.0K
12:02 551.56 551.56 551.56 551.56 0.0K
12:05 551.67 551.67 551.67 551.67 0.0K
12:07 551.66 551.66 551.66 551.66 0.0K
12:08 551.64 551.64 551.64 551.64 0.0K
12:09 551.59 551.59 551.59 551.59 0.0K
12:10 551.48 551.48 551.48 551.48 0.0K
12:11 551.49 551.49 551.49 551.49 0.0K
12:16 551.35 551.35 551.35 551.35 0.0K
12:18 551.32 551.32 551.32 551.32 0.0K
12:21 551.17 551.17 551.17 551.17 0.0K
12:24 551.06 551.06 551.06 551.06 0.0K
12:25 551.05 551.05 551.05 551.05 0.0K
12:29 551.26 551.26 551.26 551.26 0.0K
12:30 551.05 551.05 551.05 551.05 0.0K
12:32 551.01 551.01 551.01 551.01 0.0K
12:36 550.93 550.93 550.93 550.93 0.0K
12:38 550.51 550.51 550.51 550.51 0.0K
12:40 550.47 550.47 550.47 550.47 0.0K
12:42 550.46 550.46 550.46 550.46 0.0K
12:43 550.52 550.52 550.52 550.52 0.0K
12:44 550.42 550.42 550.42 550.42 0.0K
12:47 550.84 550.84 550.84 550.84 0.0K
12:48 550.89 550.89 550.89 550.89 0.0K
12:52 550.43 550.43 550.43 550.43 0.0K
12:53 550.22 550.22 550.22 550.22 0.0K
12:54 550.02 550.02 550.02 550.02 0.0K
12:55 550.13 550.13 550.13 550.13 0.0K
12:56 550.03 550.03 550.03 550.03 0.0K
12:59 550.04 550.04 550.04 550.04 0.0K
13:00 549.82 549.82 549.82 549.82 0.0K
13:03 550.22 550.22 550.22 550.22 0.0K
13:06 550.27 550.27 550.27 550.27 0.0K
13:07 550.22 550.22 550.22 550.22 0.0K
13:10 549.92 549.92 549.92 549.92 0.0K
13:11 550.52 550.52 550.52 550.52 0.0K
13:16 550.52 550.52 550.52 550.52 0.0K
13:17 550.26 550.26 550.26 550.26 0.0K
13:19 550.24 550.24 550.24 550.24 0.0K
13:23 550.56 550.56 550.56 550.56 0.0K
13:33 550.39 550.39 550.39 550.39 0.0K
13:34 549.97 549.97 549.97 549.97 0.0K
13:35 549.99 549.99 549.99 549.99 0.0K
13:37 550.00 550.00 550.00 550.00 0.0K
13:40 550.41 550.41 550.41 550.41 0.0K
13:44 549.98 549.98 549.98 549.98 0.0K
13:45 549.85 549.85 549.85 549.85 0.0K
13:46 549.90 549.90 549.90 549.90 0.0K
13:50 549.96 549.96 549.96 549.96 0.0K
13:52 550.01 550.01 550.01 550.01 0.0K
13:58 549.59 549.59 549.59 549.59 0.0K
14:00 549.65 549.65 549.65 549.65 0.0K
14:05 549.44 549.44 549.44 549.44 0.0K
14:17 549.06 549.06 549.06 549.06 0.0K
14:19 548.89 548.89 548.89 548.89 0.0K
14:21 548.60 548.60 548.60 548.60 0.0K
14:23 548.61 548.61 548.61 548.61 0.0K
14:29 549.03 549.03 549.03 549.03 0.0K
14:33 549.09 549.09 549.09 549.09 0.0K
14:34 548.81 548.81 548.81 548.81 0.0K
14:41 548.81 548.81 548.81 548.81 0.0K
14:45 548.79 548.79 548.79 548.79 0.0K
14:48 548.56 548.56 548.56 548.56 0.0K
14:49 548.69 548.69 548.69 548.69 0.0K
15:08 548.63 548.63 548.63 548.63 0.0K
15:10 548.96 548.96 548.96 548.96 0.0K
15:16 548.61 548.61 548.61 548.61 0.0K
15:20 548.70 548.70 548.70 548.70 0.0K
15:22 548.68 548.68 548.68 548.68 0.0K
15:23 548.74 548.74 548.74 548.74 0.0K
15:24 548.88 548.88 548.88 548.88 0.0K
15:26 549.31 549.31 549.31 549.31 0.0K
15:27 549.33 549.33 549.33 549.33 0.0K
15:29 549.28 549.28 549.28 549.28 0.0K
15:30 549.11 549.11 549.11 549.11 0.0K
15:32 549.12 549.12 549.12 549.12 0.0K
15:33 548.97 548.97 548.97 548.97 0.0K
15:36 549.00 549.00 549.00 549.00 0.0K
15:38 548.98 548.98 548.98 548.98 0.0K
15:39 549.58 549.58 549.58 549.58 0.0K
15:40 549.20 549.20 549.20 549.20 0.0K
15:41 549.02 549.02 549.02 549.02 0.0K
15:42 549.02 549.02 549.02 549.02 0.0K
15:44 548.81 548.81 548.81 548.81 0.0K
15:46 548.76 548.76 548.76 548.76 0.0K
15:47 549.33 549.33 549.33 549.33 0.0K
15:48 549.22 549.22 549.22 549.22 0.0K
15:49 549.19 549.19 549.19 549.19 0.0K
15:50 549.11 549.11 549.11 549.11 0.0K
15:51 549.22 549.22 549.22 549.22 0.0K
15:54 549.53 549.53 549.53 549.53 0.0K
15:55 549.43 549.43 549.43 549.43 0.0K
15:57 549.38 549.38 549.38 549.38 0.0K
15:58 549.37 549.37 549.37 549.37 0.0K
16:03 549.42 549.42 549.42 549.42 0.0K
16:04 549.34 549.34 549.34 549.34 0.0K
16:07 549.29 549.29 549.29 549.29 0.0K
16:08 548.66 548.66 548.66 548.66 0.0K
16:09 548.69 548.69 548.69 548.69 0.0K
16:10 548.64 548.64 548.64 548.64 0.0K
16:11 548.92 548.92 548.92 548.92 0.0K
16:12 548.75 548.75 548.75 548.75 0.0K
16:13 548.89 548.89 548.89 548.89 0.0K
16:14 548.70 548.70 548.70 548.70 0.0K
16:15 548.89 548.89 548.89 548.89 0.0K
16:19 549.47 549.47 549.47 549.47 0.0K
16:20 549.62 549.62 549.62 549.62 0.0K
16:21 549.47 549.47 549.47 549.47 0.0K
16:22 549.15 549.15 549.15 549.15 0.0K
16:23 549.23 549.23 549.23 549.23 0.0K
16:25 549.29 549.29 549.29 549.29 0.0K
16:27 549.16 549.16 549.16 549.16 0.0K
16:28 549.28 549.28 549.28 549.28 0.0K
16:32 549.46 549.46 549.46 549.46 0.0K
16:33 549.41 549.41 549.41 549.41 0.0K
16:34 549.07 549.07 549.07 549.07 0.0K
16:35 548.96 548.96 548.96 548.96 0.0K
16:36 549.02 549.02 549.02 549.02 0.0K
16:38 548.91 548.91 548.91 548.91 0.0K
16:39 548.73 548.73 548.73 548.73 0.0K
16:40 548.60 548.60 548.60 548.60 0.0K
16:41 548.70 548.70 548.70 548.70 0.0K
16:42 548.64 548.64 548.64 548.64 0.0K
16:43 548.81 548.81 548.81 548.81 0.0K
16:44 548.73 548.73 548.73 548.73 0.0K
16:48 548.99 548.99 548.99 548.99 0.0K
16:49 548.82 548.82 548.82 548.82 0.0K
16:50 548.60 548.60 548.60 548.60 0.0K
16:51 548.66 548.66 548.66 548.66 0.0K
16:52 548.86 548.86 548.86 548.86 0.0K
16:53 549.19 549.19 549.19 549.19 0.0K
16:54 548.93 548.93 548.93 548.93 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