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
09:00 552.19 552.19 552.19 552.19 0.0K
09:01 552.14 552.14 552.14 552.14 0.0K
09:02 551.57 551.57 551.57 551.57 0.0K
09:04 552.10 552.10 552.10 552.10 0.0K
09:05 552.28 552.28 552.28 552.28 0.0K
09:06 552.19 552.19 552.19 552.19 0.0K
09:07 552.30 552.30 552.30 552.30 0.0K
09:08 551.87 551.87 551.87 551.87 0.0K
09:10 551.89 551.89 551.89 551.89 0.0K
09:12 552.00 552.00 552.00 552.00 0.0K
09:13 551.95 551.95 551.95 551.95 0.0K
09:15 552.38 552.38 552.38 552.38 0.0K
09:16 552.09 552.09 552.09 552.09 0.0K
09:17 552.29 552.29 552.29 552.29 0.0K
09:18 552.49 552.49 552.49 552.49 0.0K
09:20 552.98 552.98 552.98 552.98 0.0K
09:21 553.00 553.00 553.00 553.00 0.0K
09:24 552.70 552.70 552.70 552.70 0.0K
09:25 552.62 552.62 552.62 552.62 0.0K
09:26 552.65 552.65 552.65 552.65 0.0K
09:28 552.63 552.63 552.63 552.63 0.0K
09:29 552.73 552.73 552.73 552.73 0.0K
09:30 552.70 552.70 552.70 552.70 0.0K
09:32 552.72 552.72 552.72 552.72 0.0K
09:33 552.90 552.90 552.90 552.90 0.0K
09:34 552.84 552.84 552.84 552.84 0.0K
09:35 552.81 552.81 552.81 552.81 0.0K
09:36 552.45 552.45 552.45 552.45 0.0K
09:38 552.48 552.48 552.48 552.48 0.0K
09:40 552.51 552.51 552.51 552.51 0.0K
09:41 552.58 552.58 552.58 552.58 0.0K
09:42 552.74 552.74 552.74 552.74 0.0K
09:43 552.23 552.23 552.23 552.23 0.0K
09:44 552.37 552.37 552.37 552.37 0.0K
09:45 551.94 551.94 551.94 551.94 0.0K
09:46 551.87 551.87 551.87 551.87 0.0K
09:48 551.75 551.75 551.75 551.75 0.0K
09:49 551.79 551.79 551.79 551.79 0.0K
09:50 551.60 551.60 551.60 551.60 0.0K
09:51 551.69 551.69 551.69 551.69 0.0K
09:54 552.00 552.00 552.00 552.00 0.0K
09:55 552.18 552.18 552.18 552.18 0.0K
09:57 552.03 552.03 552.03 552.03 0.0K
09:58 551.53 551.53 551.53 551.53 0.0K
09:59 551.60 551.60 551.60 551.60 0.0K
10:01 551.43 551.43 551.43 551.43 0.0K
10:02 551.18 551.18 551.18 551.18 0.0K
10:05 551.78 551.78 551.78 551.78 0.0K
10:07 552.12 552.12 552.12 552.12 0.0K
10:08 552.26 552.26 552.26 552.26 0.0K
10:10 552.74 552.74 552.74 552.74 0.0K
10:11 552.60 552.60 552.60 552.60 0.0K
10:12 552.51 552.51 552.51 552.51 0.0K
10:14 552.68 552.68 552.68 552.68 0.0K
10:16 552.76 552.76 552.76 552.76 0.0K
10:17 553.46 553.46 553.46 553.46 0.0K
10:18 553.41 553.41 553.41 553.41 0.0K
10:19 553.84 553.84 553.84 553.84 0.0K
10:20 554.00 554.00 554.00 554.00 0.0K
10:22 554.15 554.15 554.15 554.15 0.0K
10:23 554.07 554.07 554.07 554.07 0.0K
10:24 554.00 554.00 554.00 554.00 0.0K
10:28 554.08 554.08 554.08 554.08 0.0K
10:29 553.98 553.98 553.98 553.98 0.0K
10:30 553.74 553.74 553.74 553.74 0.0K
10:32 553.76 553.76 553.76 553.76 0.0K
10:33 553.72 553.72 553.72 553.72 0.0K
10:34 553.57 553.57 553.57 553.57 0.0K
10:36 553.66 553.66 553.66 553.66 0.0K
10:39 553.74 553.74 553.74 553.74 0.0K
10:40 553.84 553.84 553.84 553.84 0.0K
10:42 553.57 553.57 553.57 553.57 0.0K
10:44 553.28 553.28 553.28 553.28 0.0K
10:46 553.63 553.63 553.63 553.63 0.0K
10:47 553.16 553.16 553.16 553.16 0.0K
10:49 553.26 553.26 553.26 553.26 0.0K
10:51 553.26 553.26 553.26 553.26 0.0K
10:52 553.29 553.29 553.29 553.29 0.0K
10:53 553.30 553.30 553.30 553.30 0.0K
10:54 553.34 553.34 553.34 553.34 0.0K
10:55 553.61 553.61 553.61 553.61 0.0K
10:57 553.50 553.50 553.50 553.50 0.0K
11:01 553.82 553.82 553.82 553.82 0.0K
11:05 553.99 553.99 553.99 553.99 0.0K
11:06 554.33 554.33 554.33 554.33 0.0K
11:08 554.54 554.54 554.54 554.54 0.0K
11:09 554.64 554.64 554.64 554.64 0.0K
11:10 554.58 554.58 554.58 554.58 0.0K
11:12 554.76 554.76 554.76 554.76 0.0K
11:13 554.46 554.46 554.46 554.46 0.0K
11:14 554.50 554.50 554.50 554.50 0.0K
11:17 554.33 554.33 554.33 554.33 0.0K
11:19 554.44 554.44 554.44 554.44 0.0K
11:20 554.41 554.41 554.41 554.41 0.0K
11:21 554.50 554.50 554.50 554.50 0.0K
11:22 554.31 554.31 554.31 554.31 0.0K
11:23 554.38 554.38 554.38 554.38 0.0K
11:26 554.22 554.22 554.22 554.22 0.0K
11:29 554.36 554.36 554.36 554.36 0.0K
11:33 554.25 554.25 554.25 554.25 0.0K
11:35 553.86 553.86 553.86 553.86 0.0K
11:36 553.96 553.96 553.96 553.96 0.0K
11:38 553.90 553.90 553.90 553.90 0.0K
11:40 553.97 553.97 553.97 553.97 0.0K
11:44 553.95 553.95 553.95 553.95 0.0K
11:46 554.10 554.10 554.10 554.10 0.0K
11:47 554.49 554.49 554.49 554.49 0.0K
11:48 554.37 554.37 554.37 554.37 0.0K
11:51 554.35 554.35 554.35 554.35 0.0K
11:56 554.67 554.67 554.67 554.67 0.0K
11:57 554.45 554.45 554.45 554.45 0.0K
11:59 554.29 554.29 554.29 554.29 0.0K
12:00 554.32 554.32 554.32 554.32 0.0K
12:01 554.30 554.30 554.30 554.30 0.0K
12:04 554.22 554.22 554.22 554.22 0.0K
12:05 554.28 554.28 554.28 554.28 0.0K
12:06 554.42 554.42 554.42 554.42 0.0K
12:09 554.36 554.36 554.36 554.36 0.0K
12:10 554.47 554.47 554.47 554.47 0.0K
12:11 554.60 554.60 554.60 554.60 0.0K
12:16 554.76 554.76 554.76 554.76 0.0K
12:19 554.89 554.89 554.89 554.89 0.0K
12:20 554.98 554.98 554.98 554.98 0.0K
12:22 555.17 555.17 555.17 555.17 0.0K
12:23 555.14 555.14 555.14 555.14 0.0K
12:24 554.91 554.91 554.91 554.91 0.0K
12:25 555.02 555.02 555.02 555.02 0.0K
12:27 554.86 554.86 554.86 554.86 0.0K
12:28 554.65 554.65 554.65 554.65 0.0K
12:29 554.37 554.37 554.37 554.37 0.0K
12:30 554.51 554.51 554.51 554.51 0.0K
12:31 554.30 554.30 554.30 554.30 0.0K
12:33 554.45 554.45 554.45 554.45 0.0K
12:35 554.34 554.34 554.34 554.34 0.0K
12:38 554.48 554.48 554.48 554.48 0.0K
12:41 554.34 554.34 554.34 554.34 0.0K
12:43 554.39 554.39 554.39 554.39 0.0K
12:48 554.31 554.31 554.31 554.31 0.0K
12:49 554.36 554.36 554.36 554.36 0.0K
12:50 554.31 554.31 554.31 554.31 0.0K
12:51 554.08 554.08 554.08 554.08 0.0K
12:53 553.95 553.95 553.95 553.95 0.0K
12:54 553.92 553.92 553.92 553.92 0.0K
12:55 553.82 553.82 553.82 553.82 0.0K
12:58 553.96 553.96 553.96 553.96 0.0K
12:59 554.00 554.00 554.00 554.00 0.0K
13:01 554.46 554.46 554.46 554.46 0.0K
13:02 554.34 554.34 554.34 554.34 0.0K
13:03 554.25 554.25 554.25 554.25 0.0K
13:05 554.80 554.80 554.80 554.80 0.0K
13:07 554.29 554.29 554.29 554.29 0.0K
13:10 554.34 554.34 554.34 554.34 0.0K
13:11 554.99 554.99 554.99 554.99 0.0K
13:13 554.94 554.94 554.94 554.94 0.0K
13:14 555.32 555.32 555.32 555.32 0.0K
13:16 555.27 555.27 555.27 555.27 0.0K
13:17 555.38 555.38 555.38 555.38 0.0K
13:19 555.32 555.32 555.32 555.32 0.0K
13:20 554.69 554.69 554.69 554.69 0.0K
13:21 554.60 554.60 554.60 554.60 0.0K
13:23 554.27 554.27 554.27 554.27 0.0K
13:25 554.16 554.16 554.16 554.16 0.0K
13:26 554.09 554.09 554.09 554.09 0.0K
13:27 553.97 553.97 553.97 553.97 0.0K
13:28 553.83 553.83 553.83 553.83 0.0K
13:29 553.25 553.25 553.25 553.25 0.0K
13:30 553.08 553.08 553.08 553.08 0.0K
13:31 552.90 552.90 552.90 552.90 0.0K
13:34 552.87 552.87 552.87 552.87 0.0K
13:35 552.92 552.92 552.92 552.92 0.0K
13:36 552.99 552.99 552.99 552.99 0.0K
13:37 553.02 553.02 553.02 553.02 0.0K
13:38 552.89 552.89 552.89 552.89 0.0K
13:39 552.56 552.56 552.56 552.56 0.0K
13:40 552.81 552.81 552.81 552.81 0.0K
13:41 552.80 552.80 552.80 552.80 0.0K
13:42 552.71 552.71 552.71 552.71 0.0K
13:44 553.05 553.05 553.05 553.05 0.0K
13:47 552.95 552.95 552.95 552.95 0.0K
13:48 553.17 553.17 553.17 553.17 0.0K
13:50 553.20 553.20 553.20 553.20 0.0K
13:51 553.22 553.22 553.22 553.22 0.0K
13:52 553.30 553.30 553.30 553.30 0.0K
13:53 553.30 553.30 553.30 553.30 0.0K
13:54 553.30 553.30 553.30 553.30 0.0K
13:55 553.35 553.35 553.35 553.35 0.0K
13:57 553.52 553.52 553.52 553.52 0.0K
14:04 553.55 553.55 553.55 553.55 0.0K
14:06 553.64 553.64 553.64 553.64 0.0K
14:08 553.92 553.92 553.92 553.92 0.0K
14:09 553.86 553.86 553.86 553.86 0.0K
14:14 554.42 554.42 554.42 554.42 0.0K
14:18 553.86 553.86 553.86 553.86 0.0K
14:23 553.96 553.96 553.96 553.96 0.0K
14:28 553.83 553.83 553.83 553.83 0.0K
14:30 553.87 553.87 553.87 553.87 0.0K
14:31 553.93 553.93 553.93 553.93 0.0K
14:32 554.02 554.02 554.02 554.02 0.0K
14:34 553.96 553.96 553.96 553.96 0.0K
14:37 554.05 554.05 554.05 554.05 0.0K
14:39 554.22 554.22 554.22 554.22 0.0K
14:40 554.15 554.15 554.15 554.15 0.0K
14:42 554.07 554.07 554.07 554.07 0.0K
14:43 554.04 554.04 554.04 554.04 0.0K
14:48 553.77 553.77 553.77 553.77 0.0K
14:51 553.71 553.71 553.71 553.71 0.0K
14:54 553.50 553.50 553.50 553.50 0.0K
14:56 553.54 553.54 553.54 553.54 0.0K
14:58 553.58 553.58 553.58 553.58 0.0K
15:01 553.59 553.59 553.59 553.59 0.0K
15:02 553.86 553.86 553.86 553.86 0.0K
15:05 554.06 554.06 554.06 554.06 0.0K
15:06 554.22 554.22 554.22 554.22 0.0K
15:08 554.08 554.08 554.08 554.08 0.0K
15:09 554.14 554.14 554.14 554.14 0.0K
15:10 554.03 554.03 554.03 554.03 0.0K
15:12 553.96 553.96 553.96 553.96 0.0K
15:13 553.91 553.91 553.91 553.91 0.0K
15:15 553.86 553.86 553.86 553.86 0.0K
15:16 554.02 554.02 554.02 554.02 0.0K
15:18 554.16 554.16 554.16 554.16 0.0K
15:19 553.96 553.96 553.96 553.96 0.0K
15:20 553.82 553.82 553.82 553.82 0.0K
15:21 553.78 553.78 553.78 553.78 0.0K
15:22 553.81 553.81 553.81 553.81 0.0K
15:25 554.09 554.09 554.09 554.09 0.0K
15:26 553.74 553.74 553.74 553.74 0.0K
15:30 553.74 553.74 553.74 553.74 0.0K
15:32 553.58 553.58 553.58 553.58 0.0K
15:33 553.89 553.89 553.89 553.89 0.0K
15:34 553.96 553.96 553.96 553.96 0.0K
15:35 553.93 553.93 553.93 553.93 0.0K
15:37 553.82 553.82 553.82 553.82 0.0K
15:38 553.84 553.84 553.84 553.84 0.0K
15:39 553.63 553.63 553.63 553.63 0.0K
15:40 553.76 553.76 553.76 553.76 0.0K
15:41 553.53 553.53 553.53 553.53 0.0K
15:43 553.59 553.59 553.59 553.59 0.0K
15:45 553.62 553.62 553.62 553.62 0.0K
15:46 553.64 553.64 553.64 553.64 0.0K
15:49 553.62 553.62 553.62 553.62 0.0K
15:50 553.73 553.73 553.73 553.73 0.0K
15:52 553.66 553.66 553.66 553.66 0.0K
15:53 553.73 553.73 553.73 553.73 0.0K
15:54 553.72 553.72 553.72 553.72 0.0K
15:55 553.65 553.65 553.65 553.65 0.0K
15:56 554.27 554.27 554.27 554.27 0.0K
15:58 554.16 554.16 554.16 554.16 0.0K
15:59 554.04 554.04 554.04 554.04 0.0K
16:00 553.96 553.96 553.96 553.96 0.0K
16:02 554.06 554.06 554.06 554.06 0.0K
16:03 553.91 553.91 553.91 553.91 0.0K
16:04 553.97 553.97 553.97 553.97 0.0K
16:05 554.20 554.20 554.20 554.20 0.0K
16:06 554.53 554.53 554.53 554.53 0.0K
16:07 554.56 554.56 554.56 554.56 0.0K
16:09 554.69 554.69 554.69 554.69 0.0K
16:10 554.25 554.25 554.25 554.25 0.0K
16:11 554.33 554.33 554.33 554.33 0.0K
16:12 554.23 554.23 554.23 554.23 0.0K
16:13 554.79 554.79 554.79 554.79 0.0K
16:16 554.80 554.80 554.80 554.80 0.0K
16:18 554.79 554.79 554.79 554.79 0.0K
16:19 554.83 554.83 554.83 554.83 0.0K
16:20 554.93 554.93 554.93 554.93 0.0K
16:22 555.09 555.09 555.09 555.09 0.0K
16:23 555.07 555.07 555.07 555.07 0.0K
16:26 555.13 555.13 555.13 555.13 0.0K
16:27 555.50 555.50 555.50 555.50 0.0K
16:28 555.48 555.48 555.48 555.48 0.0K
16:29 555.59 555.59 555.59 555.59 0.0K
16:30 555.84 555.84 555.84 555.84 0.0K
16:31 555.93 555.93 555.93 555.93 0.0K
16:32 555.91 555.91 555.91 555.91 0.0K
16:34 556.00 556.00 556.00 556.00 0.0K
16:38 556.11 556.11 556.11 556.11 0.0K
16:39 556.23 556.23 556.23 556.23 0.0K
16:40 555.65 555.65 555.65 555.65 0.0K
16:41 555.71 555.71 555.71 555.71 0.0K
16:42 555.84 555.84 555.84 555.84 0.0K
16:43 555.82 555.82 555.82 555.82 0.0K
16:44 555.86 555.86 555.86 555.86 0.0K
16:46 555.88 555.88 555.88 555.88 0.0K
16:47 556.19 556.19 556.19 556.19 0.0K
16:48 556.09 556.09 556.09 556.09 0.0K
16:49 556.39 556.39 556.39 556.39 0.0K
16:50 556.35 556.35 556.35 556.35 0.0K
16:51 556.59 556.59 556.59 556.59 0.0K
16:53 556.73 556.73 556.73 556.73 0.0K
16:54 556.95 556.95 556.95 556.95 0.0K
16:55 556.86 556.86 556.86 556.86 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