OMX Copenhagen Small Cap (OMXCSCPI)

OMXCSCPI
🏛️ デンマーク →
566.89
最終更新: 2025-10-06
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
09:00 548.76 548.76 548.76 548.76 0.0K
09:01 548.80 548.80 548.80 548.80 0.0K
09:02 549.24 549.24 549.24 549.24 0.0K
09:04 549.13 549.13 549.13 549.13 0.0K
09:05 549.14 549.14 549.14 549.14 0.0K
09:06 549.17 549.17 549.17 549.17 0.0K
09:08 548.06 548.06 548.06 548.06 0.0K
09:09 547.97 547.97 547.97 547.97 0.0K
09:10 549.08 549.08 549.08 549.08 0.0K
09:11 549.09 549.09 549.09 549.09 0.0K
09:14 549.06 549.06 549.06 549.06 0.0K
09:15 549.14 549.14 549.14 549.14 0.0K
09:16 549.04 549.04 549.04 549.04 0.0K
09:17 549.27 549.27 549.27 549.27 0.0K
09:18 549.10 549.10 549.10 549.10 0.0K
09:19 549.15 549.15 549.15 549.15 0.0K
09:20 549.22 549.22 549.22 549.22 0.0K
09:21 549.28 549.28 549.28 549.28 0.0K
09:22 549.37 549.37 549.37 549.37 0.0K
09:23 549.55 549.55 549.55 549.55 0.0K
09:24 549.52 549.52 549.52 549.52 0.0K
09:25 549.12 549.12 549.12 549.12 0.0K
09:26 549.48 549.48 549.48 549.48 0.0K
09:27 548.89 548.89 548.89 548.89 0.0K
09:28 548.78 548.78 548.78 548.78 0.0K
09:29 548.70 548.70 548.70 548.70 0.0K
09:30 548.78 548.78 548.78 548.78 0.0K
09:31 548.71 548.71 548.71 548.71 0.0K
09:33 548.71 548.71 548.71 548.71 0.0K
09:34 548.67 548.67 548.67 548.67 0.0K
09:35 548.61 548.61 548.61 548.61 0.0K
09:36 548.84 548.84 548.84 548.84 0.0K
09:37 548.66 548.66 548.66 548.66 0.0K
09:38 549.14 549.14 549.14 549.14 0.0K
09:39 548.84 548.84 548.84 548.84 0.0K
09:41 548.94 548.94 548.94 548.94 0.0K
09:42 548.74 548.74 548.74 548.74 0.0K
09:43 548.92 548.92 548.92 548.92 0.0K
09:44 548.92 548.92 548.92 548.92 0.0K
09:45 548.66 548.66 548.66 548.66 0.0K
09:46 548.63 548.63 548.63 548.63 0.0K
09:47 548.97 548.97 548.97 548.97 0.0K
09:48 548.77 548.77 548.77 548.77 0.0K
09:49 548.84 548.84 548.84 548.84 0.0K
09:50 548.90 548.90 548.90 548.90 0.0K
09:51 548.76 548.76 548.76 548.76 0.0K
09:52 548.79 548.79 548.79 548.79 0.0K
09:53 548.88 548.88 548.88 548.88 0.0K
09:54 548.92 548.92 548.92 548.92 0.0K
09:55 548.58 548.58 548.58 548.58 0.0K
09:56 548.69 548.69 548.69 548.69 0.0K
09:57 548.92 548.92 548.92 548.92 0.0K
09:58 549.62 549.62 549.62 549.62 0.0K
09:59 549.64 549.64 549.64 549.64 0.0K
10:01 549.69 549.69 549.69 549.69 0.0K
10:03 549.58 549.58 549.58 549.58 0.0K
10:04 549.77 549.77 549.77 549.77 0.0K
10:05 549.70 549.70 549.70 549.70 0.0K
10:06 549.81 549.81 549.81 549.81 0.0K
10:07 550.09 550.09 550.09 550.09 0.0K
10:08 550.22 550.22 550.22 550.22 0.0K
10:09 550.41 550.41 550.41 550.41 0.0K
10:11 550.63 550.63 550.63 550.63 0.0K
10:12 550.05 550.05 550.05 550.05 0.0K
10:14 550.18 550.18 550.18 550.18 0.0K
10:15 550.43 550.43 550.43 550.43 0.0K
10:16 550.33 550.33 550.33 550.33 0.0K
10:17 550.03 550.03 550.03 550.03 0.0K
10:18 549.96 549.96 549.96 549.96 0.0K
10:21 549.63 549.63 549.63 549.63 0.0K
10:22 549.58 549.58 549.58 549.58 0.0K
10:23 549.64 549.64 549.64 549.64 0.0K
10:24 550.39 550.39 550.39 550.39 0.0K
10:25 550.59 550.59 550.59 550.59 0.0K
10:30 550.70 550.70 550.70 550.70 0.0K
10:31 550.97 550.97 550.97 550.97 0.0K
10:32 551.20 551.20 551.20 551.20 0.0K
10:33 551.19 551.19 551.19 551.19 0.0K
10:34 551.21 551.21 551.21 551.21 0.0K
10:35 551.43 551.43 551.43 551.43 0.0K
10:37 551.62 551.62 551.62 551.62 0.0K
10:38 551.61 551.61 551.61 551.61 0.0K
10:41 551.32 551.32 551.32 551.32 0.0K
10:42 551.39 551.39 551.39 551.39 0.0K
10:43 551.40 551.40 551.40 551.40 0.0K
10:44 551.31 551.31 551.31 551.31 0.0K
10:45 551.26 551.26 551.26 551.26 0.0K
10:46 551.15 551.15 551.15 551.15 0.0K
10:48 551.23 551.23 551.23 551.23 0.0K
10:49 551.29 551.29 551.29 551.29 0.0K
10:50 551.50 551.50 551.50 551.50 0.0K
10:51 551.50 551.50 551.50 551.50 0.0K
10:53 551.56 551.56 551.56 551.56 0.0K
10:54 551.88 551.88 551.88 551.88 0.0K
10:55 551.68 551.68 551.68 551.68 0.0K
10:56 551.71 551.71 551.71 551.71 0.0K
10:57 551.62 551.62 551.62 551.62 0.0K
10:58 551.43 551.43 551.43 551.43 0.0K
11:00 551.36 551.36 551.36 551.36 0.0K
11:02 551.49 551.49 551.49 551.49 0.0K
11:03 551.40 551.40 551.40 551.40 0.0K
11:06 551.55 551.55 551.55 551.55 0.0K
11:07 551.22 551.22 551.22 551.22 0.0K
11:09 551.23 551.23 551.23 551.23 0.0K
11:10 551.10 551.10 551.10 551.10 0.0K
11:11 551.09 551.09 551.09 551.09 0.0K
11:15 551.01 551.01 551.01 551.01 0.0K
11:16 550.70 550.70 550.70 550.70 0.0K
11:17 550.19 550.19 550.19 550.19 0.0K
11:18 550.14 550.14 550.14 550.14 0.0K
11:19 549.74 549.74 549.74 549.74 0.0K
11:20 549.89 549.89 549.89 549.89 0.0K
11:21 549.92 549.92 549.92 549.92 0.0K
11:23 549.84 549.84 549.84 549.84 0.0K
11:24 549.92 549.92 549.92 549.92 0.0K
11:25 549.98 549.98 549.98 549.98 0.0K
11:26 549.37 549.37 549.37 549.37 0.0K
11:27 549.35 549.35 549.35 549.35 0.0K
11:28 549.28 549.28 549.28 549.28 0.0K
11:30 549.61 549.61 549.61 549.61 0.0K
11:32 549.56 549.56 549.56 549.56 0.0K
11:34 549.73 549.73 549.73 549.73 0.0K
11:35 549.48 549.48 549.48 549.48 0.0K
11:36 549.50 549.50 549.50 549.50 0.0K
11:38 549.81 549.81 549.81 549.81 0.0K
11:39 549.60 549.60 549.60 549.60 0.0K
11:40 549.59 549.59 549.59 549.59 0.0K
11:42 549.60 549.60 549.60 549.60 0.0K
11:44 549.61 549.61 549.61 549.61 0.0K
11:45 549.81 549.81 549.81 549.81 0.0K
11:47 549.87 549.87 549.87 549.87 0.0K
11:49 549.75 549.75 549.75 549.75 0.0K
11:50 549.58 549.58 549.58 549.58 0.0K
11:53 549.64 549.64 549.64 549.64 0.0K
11:54 549.78 549.78 549.78 549.78 0.0K
11:55 549.83 549.83 549.83 549.83 0.0K
11:57 549.97 549.97 549.97 549.97 0.0K
11:58 549.98 549.98 549.98 549.98 0.0K
11:59 550.10 550.10 550.10 550.10 0.0K
12:00 550.03 550.03 550.03 550.03 0.0K
12:01 549.96 549.96 549.96 549.96 0.0K
12:02 549.80 549.80 549.80 549.80 0.0K
12:03 549.65 549.65 549.65 549.65 0.0K
12:06 549.64 549.64 549.64 549.64 0.0K
12:07 550.01 550.01 550.01 550.01 0.0K
12:08 549.92 549.92 549.92 549.92 0.0K
12:09 549.87 549.87 549.87 549.87 0.0K
12:10 549.86 549.86 549.86 549.86 0.0K
12:12 549.50 549.50 549.50 549.50 0.0K
12:14 549.49 549.49 549.49 549.49 0.0K
12:15 549.06 549.06 549.06 549.06 0.0K
12:17 548.79 548.79 548.79 548.79 0.0K
12:18 548.88 548.88 548.88 548.88 0.0K
12:21 549.13 549.13 549.13 549.13 0.0K
12:22 548.98 548.98 548.98 548.98 0.0K
12:23 548.79 548.79 548.79 548.79 0.0K
12:25 548.84 548.84 548.84 548.84 0.0K
12:26 548.72 548.72 548.72 548.72 0.0K
12:27 548.88 548.88 548.88 548.88 0.0K
12:28 548.92 548.92 548.92 548.92 0.0K
12:29 548.91 548.91 548.91 548.91 0.0K
12:30 549.08 549.08 549.08 549.08 0.0K
12:33 549.13 549.13 549.13 549.13 0.0K
12:35 549.13 549.13 549.13 549.13 0.0K
12:38 549.11 549.11 549.11 549.11 0.0K
12:40 548.93 548.93 548.93 548.93 0.0K
12:41 548.86 548.86 548.86 548.86 0.0K
12:42 548.69 548.69 548.69 548.69 0.0K
12:44 548.65 548.65 548.65 548.65 0.0K
12:46 548.74 548.74 548.74 548.74 0.0K
12:48 548.52 548.52 548.52 548.52 0.0K
12:49 548.52 548.52 548.52 548.52 0.0K
12:50 548.45 548.45 548.45 548.45 0.0K
12:51 548.59 548.59 548.59 548.59 0.0K
12:52 548.55 548.55 548.55 548.55 0.0K
12:55 548.53 548.53 548.53 548.53 0.0K
12:56 549.11 549.11 549.11 549.11 0.0K
12:58 549.19 549.19 549.19 549.19 0.0K
13:00 549.21 549.21 549.21 549.21 0.0K
13:02 549.21 549.21 549.21 549.21 0.0K
13:04 548.98 548.98 548.98 548.98 0.0K
13:06 548.93 548.93 548.93 548.93 0.0K
13:08 548.88 548.88 548.88 548.88 0.0K
13:09 549.15 549.15 549.15 549.15 0.0K
13:11 549.61 549.61 549.61 549.61 0.0K
13:14 549.63 549.63 549.63 549.63 0.0K
13:16 549.78 549.78 549.78 549.78 0.0K
13:17 549.81 549.81 549.81 549.81 0.0K
13:19 549.78 549.78 549.78 549.78 0.0K
13:21 549.82 549.82 549.82 549.82 0.0K
13:26 549.65 549.65 549.65 549.65 0.0K
13:27 549.64 549.64 549.64 549.64 0.0K
13:28 549.88 549.88 549.88 549.88 0.0K
13:29 550.03 550.03 550.03 550.03 0.0K
13:30 550.25 550.25 550.25 550.25 0.0K
13:32 550.03 550.03 550.03 550.03 0.0K
13:37 550.05 550.05 550.05 550.05 0.0K
13:42 550.01 550.01 550.01 550.01 0.0K
13:44 550.22 550.22 550.22 550.22 0.0K
13:45 550.19 550.19 550.19 550.19 0.0K
13:47 550.40 550.40 550.40 550.40 0.0K
13:50 549.92 549.92 549.92 549.92 0.0K
13:51 549.94 549.94 549.94 549.94 0.0K
13:55 550.48 550.48 550.48 550.48 0.0K
13:56 550.38 550.38 550.38 550.38 0.0K
13:57 550.32 550.32 550.32 550.32 0.0K
14:00 550.46 550.46 550.46 550.46 0.0K
14:02 550.64 550.64 550.64 550.64 0.0K
14:06 550.64 550.64 550.64 550.64 0.0K
14:08 550.73 550.73 550.73 550.73 0.0K
14:09 550.76 550.76 550.76 550.76 0.0K
14:10 550.78 550.78 550.78 550.78 0.0K
14:13 550.81 550.81 550.81 550.81 0.0K
14:14 550.63 550.63 550.63 550.63 0.0K
14:15 550.69 550.69 550.69 550.69 0.0K
14:16 550.73 550.73 550.73 550.73 0.0K
14:17 550.87 550.87 550.87 550.87 0.0K
14:21 550.92 550.92 550.92 550.92 0.0K
14:22 550.72 550.72 550.72 550.72 0.0K
14:23 550.09 550.09 550.09 550.09 0.0K
14:24 550.11 550.11 550.11 550.11 0.0K
14:25 549.86 549.86 549.86 549.86 0.0K
14:26 549.57 549.57 549.57 549.57 0.0K
14:27 549.51 549.51 549.51 549.51 0.0K
14:29 549.53 549.53 549.53 549.53 0.0K
14:30 549.59 549.59 549.59 549.59 0.0K
14:32 549.51 549.51 549.51 549.51 0.0K
14:33 549.65 549.65 549.65 549.65 0.0K
14:37 549.70 549.70 549.70 549.70 0.0K
14:39 549.81 549.81 549.81 549.81 0.0K
14:40 549.80 549.80 549.80 549.80 0.0K
14:41 549.82 549.82 549.82 549.82 0.0K
14:43 549.79 549.79 549.79 549.79 0.0K
14:44 550.60 550.60 550.60 550.60 0.0K
14:47 550.46 550.46 550.46 550.46 0.0K
14:50 549.93 549.93 549.93 549.93 0.0K
14:51 549.92 549.92 549.92 549.92 0.0K
14:52 550.15 550.15 550.15 550.15 0.0K
14:53 550.40 550.40 550.40 550.40 0.0K
14:54 550.93 550.93 550.93 550.93 0.0K
14:55 550.94 550.94 550.94 550.94 0.0K
15:03 550.99 550.99 550.99 550.99 0.0K
15:04 551.02 551.02 551.02 551.02 0.0K
15:05 550.82 550.82 550.82 550.82 0.0K
15:06 550.54 550.54 550.54 550.54 0.0K
15:07 550.45 550.45 550.45 550.45 0.0K
15:10 550.62 550.62 550.62 550.62 0.0K
15:14 550.67 550.67 550.67 550.67 0.0K
15:15 550.40 550.40 550.40 550.40 0.0K
15:16 550.56 550.56 550.56 550.56 0.0K
15:18 550.49 550.49 550.49 550.49 0.0K
15:21 550.34 550.34 550.34 550.34 0.0K
15:22 550.25 550.25 550.25 550.25 0.0K
15:23 550.16 550.16 550.16 550.16 0.0K
15:24 550.48 550.48 550.48 550.48 0.0K
15:25 550.17 550.17 550.17 550.17 0.0K
15:26 550.16 550.16 550.16 550.16 0.0K
15:28 550.40 550.40 550.40 550.40 0.0K
15:29 550.40 550.40 550.40 550.40 0.0K
15:30 550.27 550.27 550.27 550.27 0.0K
15:31 550.27 550.27 550.27 550.27 0.0K
15:32 550.34 550.34 550.34 550.34 0.0K
15:34 549.66 549.66 549.66 549.66 0.0K
15:38 550.05 550.05 550.05 550.05 0.0K
15:39 549.89 549.89 549.89 549.89 0.0K
15:41 549.87 549.87 549.87 549.87 0.0K
15:42 549.82 549.82 549.82 549.82 0.0K
15:43 549.85 549.85 549.85 549.85 0.0K
15:44 550.28 550.28 550.28 550.28 0.0K
15:45 550.31 550.31 550.31 550.31 0.0K
15:46 550.39 550.39 550.39 550.39 0.0K
15:47 549.93 549.93 549.93 549.93 0.0K
15:48 549.82 549.82 549.82 549.82 0.0K
15:49 549.64 549.64 549.64 549.64 0.0K
15:50 549.57 549.57 549.57 549.57 0.0K
15:51 549.77 549.77 549.77 549.77 0.0K
15:52 549.86 549.86 549.86 549.86 0.0K
15:53 549.92 549.92 549.92 549.92 0.0K
15:54 549.89 549.89 549.89 549.89 0.0K
15:55 549.84 549.84 549.84 549.84 0.0K
15:56 549.85 549.85 549.85 549.85 0.0K
15:57 550.06 550.06 550.06 550.06 0.0K
15:58 549.93 549.93 549.93 549.93 0.0K
15:59 549.79 549.79 549.79 549.79 0.0K
16:01 549.73 549.73 549.73 549.73 0.0K
16:02 549.67 549.67 549.67 549.67 0.0K
16:03 549.57 549.57 549.57 549.57 0.0K
16:04 549.69 549.69 549.69 549.69 0.0K
16:05 549.63 549.63 549.63 549.63 0.0K
16:09 549.64 549.64 549.64 549.64 0.0K
16:10 549.77 549.77 549.77 549.77 0.0K
16:11 549.92 549.92 549.92 549.92 0.0K
16:12 550.23 550.23 550.23 550.23 0.0K
16:13 550.20 550.20 550.20 550.20 0.0K
16:14 550.21 550.21 550.21 550.21 0.0K
16:15 550.05 550.05 550.05 550.05 0.0K
16:17 550.15 550.15 550.15 550.15 0.0K
16:18 550.05 550.05 550.05 550.05 0.0K
16:21 550.04 550.04 550.04 550.04 0.0K
16:23 549.41 549.41 549.41 549.41 0.0K
16:24 549.61 549.61 549.61 549.61 0.0K
16:27 549.73 549.73 549.73 549.73 0.0K
16:28 549.78 549.78 549.78 549.78 0.0K
16:30 549.92 549.92 549.92 549.92 0.0K
16:31 549.94 549.94 549.94 549.94 0.0K
16:34 549.91 549.91 549.91 549.91 0.0K
16:35 549.90 549.90 549.90 549.90 0.0K
16:36 550.12 550.12 550.12 550.12 0.0K
16:37 549.85 549.85 549.85 549.85 0.0K
16:38 550.29 550.29 550.29 550.29 0.0K
16:39 550.16 550.16 550.16 550.16 0.0K
16:40 549.99 549.99 549.99 549.99 0.0K
16:41 550.08 550.08 550.08 550.08 0.0K
16:42 550.08 550.08 550.08 550.08 0.0K
16:43 549.91 549.91 549.91 549.91 0.0K
16:45 550.27 550.27 550.27 550.27 0.0K
16:47 549.89 549.89 549.89 549.89 0.0K
16:50 549.70 549.70 549.70 549.70 0.0K
16:51 549.74 549.74 549.74 549.74 0.0K
16:52 550.41 550.41 550.41 550.41 0.0K
16:53 550.29 550.29 550.29 550.29 0.0K
16:54 550.34 550.34 550.34 550.34 0.0K
16:55 550.43 550.43 550.43 550.43 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