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
09:00 556.33 556.33 556.33 556.33 0.0K
09:01 556.62 556.62 556.62 556.62 0.0K
09:02 558.79 558.79 558.79 558.79 0.0K
09:03 559.15 559.15 559.15 559.15 0.0K
09:04 558.29 558.29 558.29 558.29 0.0K
09:05 557.31 557.31 557.31 557.31 0.0K
09:06 557.57 557.57 557.57 557.57 0.0K
09:07 558.56 558.56 558.56 558.56 0.0K
09:08 558.67 558.67 558.67 558.67 0.0K
09:09 558.65 558.65 558.65 558.65 0.0K
09:11 558.72 558.72 558.72 558.72 0.0K
09:14 558.78 558.78 558.78 558.78 0.0K
09:15 558.56 558.56 558.56 558.56 0.0K
09:16 558.45 558.45 558.45 558.45 0.0K
09:17 558.11 558.11 558.11 558.11 0.0K
09:18 558.30 558.30 558.30 558.30 0.0K
09:19 558.11 558.11 558.11 558.11 0.0K
09:20 558.25 558.25 558.25 558.25 0.0K
09:22 558.38 558.38 558.38 558.38 0.0K
09:24 558.58 558.58 558.58 558.58 0.0K
09:25 558.63 558.63 558.63 558.63 0.0K
09:26 558.71 558.71 558.71 558.71 0.0K
09:27 558.69 558.69 558.69 558.69 0.0K
09:28 558.56 558.56 558.56 558.56 0.0K
09:30 558.23 558.23 558.23 558.23 0.0K
09:31 557.97 557.97 557.97 557.97 0.0K
09:33 557.70 557.70 557.70 557.70 0.0K
09:34 557.67 557.67 557.67 557.67 0.0K
09:35 557.88 557.88 557.88 557.88 0.0K
09:36 557.97 557.97 557.97 557.97 0.0K
09:38 557.80 557.80 557.80 557.80 0.0K
09:40 557.96 557.96 557.96 557.96 0.0K
09:41 557.80 557.80 557.80 557.80 0.0K
09:42 557.90 557.90 557.90 557.90 0.0K
09:44 557.11 557.11 557.11 557.11 0.0K
09:45 557.92 557.92 557.92 557.92 0.0K
09:46 559.97 559.97 559.97 559.97 0.0K
09:47 559.93 559.93 559.93 559.93 0.0K
09:48 558.60 558.60 558.60 558.60 0.0K
09:49 558.46 558.46 558.46 558.46 0.0K
09:50 557.30 557.30 557.30 557.30 0.0K
09:52 557.19 557.19 557.19 557.19 0.0K
09:53 557.31 557.31 557.31 557.31 0.0K
09:54 557.89 557.89 557.89 557.89 0.0K
09:55 558.33 558.33 558.33 558.33 0.0K
09:56 559.25 559.25 559.25 559.25 0.0K
09:57 559.25 559.25 559.25 559.25 0.0K
09:58 559.69 559.69 559.69 559.69 0.0K
09:59 559.79 559.79 559.79 559.79 0.0K
10:00 559.33 559.33 559.33 559.33 0.0K
10:01 558.35 558.35 558.35 558.35 0.0K
10:03 558.39 558.39 558.39 558.39 0.0K
10:05 558.25 558.25 558.25 558.25 0.0K
10:07 559.09 559.09 559.09 559.09 0.0K
10:08 558.98 558.98 558.98 558.98 0.0K
10:12 558.88 558.88 558.88 558.88 0.0K
10:14 559.44 559.44 559.44 559.44 0.0K
10:15 559.50 559.50 559.50 559.50 0.0K
10:16 559.46 559.46 559.46 559.46 0.0K
10:18 559.32 559.32 559.32 559.32 0.0K
10:20 559.35 559.35 559.35 559.35 0.0K
10:21 559.42 559.42 559.42 559.42 0.0K
10:23 559.45 559.45 559.45 559.45 0.0K
10:24 559.02 559.02 559.02 559.02 0.0K
10:26 559.25 559.25 559.25 559.25 0.0K
10:27 559.20 559.20 559.20 559.20 0.0K
10:28 559.25 559.25 559.25 559.25 0.0K
10:32 559.06 559.06 559.06 559.06 0.0K
10:34 559.20 559.20 559.20 559.20 0.0K
10:35 559.16 559.16 559.16 559.16 0.0K
10:36 559.28 559.28 559.28 559.28 0.0K
10:37 559.25 559.25 559.25 559.25 0.0K
10:40 559.19 559.19 559.19 559.19 0.0K
10:41 559.05 559.05 559.05 559.05 0.0K
10:44 558.96 558.96 558.96 558.96 0.0K
10:46 558.84 558.84 558.84 558.84 0.0K
10:52 558.79 558.79 558.79 558.79 0.0K
10:53 558.91 558.91 558.91 558.91 0.0K
10:54 559.34 559.34 559.34 559.34 0.0K
10:55 559.07 559.07 559.07 559.07 0.0K
10:57 559.66 559.66 559.66 559.66 0.0K
10:59 559.41 559.41 559.41 559.41 0.0K
11:00 559.44 559.44 559.44 559.44 0.0K
11:02 559.39 559.39 559.39 559.39 0.0K
11:03 559.13 559.13 559.13 559.13 0.0K
11:05 559.10 559.10 559.10 559.10 0.0K
11:07 559.32 559.32 559.32 559.32 0.0K
11:08 559.54 559.54 559.54 559.54 0.0K
11:10 559.64 559.64 559.64 559.64 0.0K
11:11 559.77 559.77 559.77 559.77 0.0K
11:12 560.05 560.05 560.05 560.05 0.0K
11:14 560.06 560.06 560.06 560.06 0.0K
11:15 560.13 560.13 560.13 560.13 0.0K
11:16 560.32 560.32 560.32 560.32 0.0K
11:18 560.41 560.41 560.41 560.41 0.0K
11:25 560.52 560.52 560.52 560.52 0.0K
11:28 560.47 560.47 560.47 560.47 0.0K
11:29 560.55 560.55 560.55 560.55 0.0K
11:32 560.49 560.49 560.49 560.49 0.0K
11:33 560.47 560.47 560.47 560.47 0.0K
11:34 560.45 560.45 560.45 560.45 0.0K
11:35 560.22 560.22 560.22 560.22 0.0K
11:36 560.14 560.14 560.14 560.14 0.0K
11:37 560.05 560.05 560.05 560.05 0.0K
11:38 560.33 560.33 560.33 560.33 0.0K
11:39 560.50 560.50 560.50 560.50 0.0K
11:42 560.61 560.61 560.61 560.61 0.0K
11:43 561.06 561.06 561.06 561.06 0.0K
11:44 560.88 560.88 560.88 560.88 0.0K
11:45 560.86 560.86 560.86 560.86 0.0K
11:46 560.76 560.76 560.76 560.76 0.0K
11:47 560.67 560.67 560.67 560.67 0.0K
11:48 560.43 560.43 560.43 560.43 0.0K
11:49 560.24 560.24 560.24 560.24 0.0K
11:50 560.15 560.15 560.15 560.15 0.0K
11:52 560.34 560.34 560.34 560.34 0.0K
11:53 560.88 560.88 560.88 560.88 0.0K
11:56 560.71 560.71 560.71 560.71 0.0K
11:57 560.60 560.60 560.60 560.60 0.0K
11:58 560.67 560.67 560.67 560.67 0.0K
11:59 560.49 560.49 560.49 560.49 0.0K
12:00 560.50 560.50 560.50 560.50 0.0K
12:02 560.38 560.38 560.38 560.38 0.0K
12:04 560.63 560.63 560.63 560.63 0.0K
12:05 560.74 560.74 560.74 560.74 0.0K
12:06 560.57 560.57 560.57 560.57 0.0K
12:08 560.82 560.82 560.82 560.82 0.0K
12:09 560.32 560.32 560.32 560.32 0.0K
12:11 560.05 560.05 560.05 560.05 0.0K
12:14 560.03 560.03 560.03 560.03 0.0K
12:15 560.58 560.58 560.58 560.58 0.0K
12:18 560.26 560.26 560.26 560.26 0.0K
12:19 559.55 559.55 559.55 559.55 0.0K
12:22 559.54 559.54 559.54 559.54 0.0K
12:26 559.65 559.65 559.65 559.65 0.0K
12:28 559.56 559.56 559.56 559.56 0.0K
12:29 559.55 559.55 559.55 559.55 0.0K
12:30 559.46 559.46 559.46 559.46 0.0K
12:33 559.19 559.19 559.19 559.19 0.0K
12:34 559.15 559.15 559.15 559.15 0.0K
12:36 559.13 559.13 559.13 559.13 0.0K
12:39 559.16 559.16 559.16 559.16 0.0K
12:40 559.07 559.07 559.07 559.07 0.0K
12:41 559.01 559.01 559.01 559.01 0.0K
12:42 559.03 559.03 559.03 559.03 0.0K
12:44 559.03 559.03 559.03 559.03 0.0K
12:46 559.19 559.19 559.19 559.19 0.0K
12:49 559.55 559.55 559.55 559.55 0.0K
12:51 559.53 559.53 559.53 559.53 0.0K
12:53 559.58 559.58 559.58 559.58 0.0K
12:54 559.47 559.47 559.47 559.47 0.0K
12:56 559.53 559.53 559.53 559.53 0.0K
12:57 559.93 559.93 559.93 559.93 0.0K
12:58 559.61 559.61 559.61 559.61 0.0K
13:00 559.71 559.71 559.71 559.71 0.0K
13:01 559.60 559.60 559.60 559.60 0.0K
13:05 559.73 559.73 559.73 559.73 0.0K
13:06 559.62 559.62 559.62 559.62 0.0K
13:07 559.69 559.69 559.69 559.69 0.0K
13:08 559.95 559.95 559.95 559.95 0.0K
13:10 560.18 560.18 560.18 560.18 0.0K
13:13 560.04 560.04 560.04 560.04 0.0K
13:14 560.14 560.14 560.14 560.14 0.0K
13:16 560.48 560.48 560.48 560.48 0.0K
13:18 559.90 559.90 559.90 559.90 0.0K
13:21 559.80 559.80 559.80 559.80 0.0K
13:23 560.01 560.01 560.01 560.01 0.0K
13:24 560.09 560.09 560.09 560.09 0.0K
13:29 560.20 560.20 560.20 560.20 0.0K
13:30 560.16 560.16 560.16 560.16 0.0K
13:31 560.48 560.48 560.48 560.48 0.0K
13:32 560.45 560.45 560.45 560.45 0.0K
13:33 560.11 560.11 560.11 560.11 0.0K
13:34 560.57 560.57 560.57 560.57 0.0K
13:38 560.88 560.88 560.88 560.88 0.0K
13:39 560.81 560.81 560.81 560.81 0.0K
13:40 560.70 560.70 560.70 560.70 0.0K
13:43 560.20 560.20 560.20 560.20 0.0K
13:45 560.26 560.26 560.26 560.26 0.0K
13:48 560.16 560.16 560.16 560.16 0.0K
13:50 560.23 560.23 560.23 560.23 0.0K
13:52 559.99 559.99 559.99 559.99 0.0K
13:53 559.93 559.93 559.93 559.93 0.0K
13:57 560.07 560.07 560.07 560.07 0.0K
13:58 559.96 559.96 559.96 559.96 0.0K
14:00 560.33 560.33 560.33 560.33 0.0K
14:01 560.51 560.51 560.51 560.51 0.0K
14:03 560.46 560.46 560.46 560.46 0.0K
14:04 560.59 560.59 560.59 560.59 0.0K
14:06 560.79 560.79 560.79 560.79 0.0K
14:07 560.77 560.77 560.77 560.77 0.0K
14:09 560.76 560.76 560.76 560.76 0.0K
14:10 561.09 561.09 561.09 561.09 0.0K
14:12 561.22 561.22 561.22 561.22 0.0K
14:15 561.47 561.47 561.47 561.47 0.0K
14:16 561.52 561.52 561.52 561.52 0.0K
14:18 561.57 561.57 561.57 561.57 0.0K
14:21 561.55 561.55 561.55 561.55 0.0K
14:23 561.54 561.54 561.54 561.54 0.0K
14:25 561.40 561.40 561.40 561.40 0.0K
14:31 561.44 561.44 561.44 561.44 0.0K
14:33 561.69 561.69 561.69 561.69 0.0K
14:39 561.22 561.22 561.22 561.22 0.0K
14:44 561.38 561.38 561.38 561.38 0.0K
14:47 561.33 561.33 561.33 561.33 0.0K
14:50 561.04 561.04 561.04 561.04 0.0K
14:55 561.35 561.35 561.35 561.35 0.0K
14:58 561.16 561.16 561.16 561.16 0.0K
15:00 560.60 560.60 560.60 560.60 0.0K
15:01 560.94 560.94 560.94 560.94 0.0K
15:02 560.56 560.56 560.56 560.56 0.0K
15:03 560.26 560.26 560.26 560.26 0.0K
15:04 559.56 559.56 559.56 559.56 0.0K
15:05 559.37 559.37 559.37 559.37 0.0K
15:06 559.39 559.39 559.39 559.39 0.0K
15:07 559.47 559.47 559.47 559.47 0.0K
15:08 559.53 559.53 559.53 559.53 0.0K
15:10 559.48 559.48 559.48 559.48 0.0K
15:11 559.44 559.44 559.44 559.44 0.0K
15:14 559.53 559.53 559.53 559.53 0.0K
15:15 559.64 559.64 559.64 559.64 0.0K
15:16 560.16 560.16 560.16 560.16 0.0K
15:17 559.40 559.40 559.40 559.40 0.0K
15:18 559.45 559.45 559.45 559.45 0.0K
15:19 559.47 559.47 559.47 559.47 0.0K
15:21 559.40 559.40 559.40 559.40 0.0K
15:22 559.79 559.79 559.79 559.79 0.0K
15:23 559.76 559.76 559.76 559.76 0.0K
15:25 559.37 559.37 559.37 559.37 0.0K
15:27 559.31 559.31 559.31 559.31 0.0K
15:28 559.86 559.86 559.86 559.86 0.0K
15:31 559.82 559.82 559.82 559.82 0.0K
15:32 559.89 559.89 559.89 559.89 0.0K
15:33 560.03 560.03 560.03 560.03 0.0K
15:36 559.87 559.87 559.87 559.87 0.0K
15:37 559.53 559.53 559.53 559.53 0.0K
15:40 559.58 559.58 559.58 559.58 0.0K
15:42 559.64 559.64 559.64 559.64 0.0K
15:45 559.81 559.81 559.81 559.81 0.0K
15:46 560.27 560.27 560.27 560.27 0.0K
15:47 560.35 560.35 560.35 560.35 0.0K
15:50 560.10 560.10 560.10 560.10 0.0K
15:53 559.75 559.75 559.75 559.75 0.0K
15:55 559.94 559.94 559.94 559.94 0.0K
15:57 560.27 560.27 560.27 560.27 0.0K
15:58 560.40 560.40 560.40 560.40 0.0K
16:02 560.40 560.40 560.40 560.40 0.0K
16:03 559.70 559.70 559.70 559.70 0.0K
16:05 559.53 559.53 559.53 559.53 0.0K
16:06 559.69 559.69 559.69 559.69 0.0K
16:08 559.92 559.92 559.92 559.92 0.0K
16:09 560.40 560.40 560.40 560.40 0.0K
16:10 560.31 560.31 560.31 560.31 0.0K
16:12 560.25 560.25 560.25 560.25 0.0K
16:13 560.43 560.43 560.43 560.43 0.0K
16:14 560.66 560.66 560.66 560.66 0.0K
16:15 561.26 561.26 561.26 561.26 0.0K
16:19 561.90 561.90 561.90 561.90 0.0K
16:20 562.19 562.19 562.19 562.19 0.0K
16:23 562.53 562.53 562.53 562.53 0.0K
16:26 562.39 562.39 562.39 562.39 0.0K
16:27 562.40 562.40 562.40 562.40 0.0K
16:28 562.74 562.74 562.74 562.74 0.0K
16:29 562.63 562.63 562.63 562.63 0.0K
16:30 562.55 562.55 562.55 562.55 0.0K
16:31 562.75 562.75 562.75 562.75 0.0K
16:32 562.90 562.90 562.90 562.90 0.0K
16:33 562.48 562.48 562.48 562.48 0.0K
16:34 562.47 562.47 562.47 562.47 0.0K
16:35 562.88 562.88 562.88 562.88 0.0K
16:38 562.95 562.95 562.95 562.95 0.0K
16:39 562.89 562.89 562.89 562.89 0.0K
16:40 563.02 563.02 563.02 563.02 0.0K
16:41 563.03 563.03 563.03 563.03 0.0K
16:42 562.87 562.87 562.87 562.87 0.0K
16:43 562.72 562.72 562.72 562.72 0.0K
16:44 563.14 563.14 563.14 563.14 0.0K
16:45 563.40 563.40 563.40 563.40 0.0K
16:46 563.08 563.08 563.08 563.08 0.0K
16:48 563.04 563.04 563.04 563.04 0.0K
16:49 563.02 563.02 563.02 563.02 0.0K
16:50 563.01 563.01 563.01 563.01 0.0K
16:51 562.96 562.96 562.96 562.96 0.0K
16:52 563.12 563.12 563.12 563.12 0.0K
16:53 563.07 563.07 563.07 563.07 0.0K
16:54 563.01 563.01 563.01 563.01 0.0K
16:55 563.00 563.00 563.00 563.00 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