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
09:00 558.88 558.88 558.88 558.88 0.0K
09:02 558.68 558.68 558.68 558.68 0.0K
09:05 558.43 558.43 558.43 558.43 0.0K
09:06 558.47 558.47 558.47 558.47 0.0K
09:07 558.54 558.54 558.54 558.54 0.0K
09:08 558.07 558.07 558.07 558.07 0.0K
09:09 557.96 557.96 557.96 557.96 0.0K
09:12 558.03 558.03 558.03 558.03 0.0K
09:13 558.18 558.18 558.18 558.18 0.0K
09:14 558.15 558.15 558.15 558.15 0.0K
09:15 557.57 557.57 557.57 557.57 0.0K
09:18 557.60 557.60 557.60 557.60 0.0K
09:19 557.48 557.48 557.48 557.48 0.0K
09:21 557.61 557.61 557.61 557.61 0.0K
09:22 557.78 557.78 557.78 557.78 0.0K
09:23 557.76 557.76 557.76 557.76 0.0K
09:24 557.78 557.78 557.78 557.78 0.0K
09:25 558.34 558.34 558.34 558.34 0.0K
09:26 557.96 557.96 557.96 557.96 0.0K
09:28 558.00 558.00 558.00 558.00 0.0K
09:29 557.58 557.58 557.58 557.58 0.0K
09:30 557.10 557.10 557.10 557.10 0.0K
09:32 557.19 557.19 557.19 557.19 0.0K
09:34 557.26 557.26 557.26 557.26 0.0K
09:35 557.23 557.23 557.23 557.23 0.0K
09:36 557.94 557.94 557.94 557.94 0.0K
09:37 557.84 557.84 557.84 557.84 0.0K
09:38 557.98 557.98 557.98 557.98 0.0K
09:40 558.31 558.31 558.31 558.31 0.0K
09:42 558.33 558.33 558.33 558.33 0.0K
09:43 558.30 558.30 558.30 558.30 0.0K
09:44 557.91 557.91 557.91 557.91 0.0K
09:45 557.85 557.85 557.85 557.85 0.0K
09:46 557.31 557.31 557.31 557.31 0.0K
09:47 557.38 557.38 557.38 557.38 0.0K
09:48 557.33 557.33 557.33 557.33 0.0K
09:49 557.23 557.23 557.23 557.23 0.0K
09:50 557.12 557.12 557.12 557.12 0.0K
09:52 557.21 557.21 557.21 557.21 0.0K
09:53 556.63 556.63 556.63 556.63 0.0K
09:54 556.44 556.44 556.44 556.44 0.0K
09:56 556.81 556.81 556.81 556.81 0.0K
09:57 556.82 556.82 556.82 556.82 0.0K
09:58 556.76 556.76 556.76 556.76 0.0K
09:59 556.86 556.86 556.86 556.86 0.0K
10:00 556.79 556.79 556.79 556.79 0.0K
10:02 556.56 556.56 556.56 556.56 0.0K
10:03 556.70 556.70 556.70 556.70 0.0K
10:04 556.65 556.65 556.65 556.65 0.0K
10:07 556.63 556.63 556.63 556.63 0.0K
10:08 556.72 556.72 556.72 556.72 0.0K
10:09 556.79 556.79 556.79 556.79 0.0K
10:10 556.68 556.68 556.68 556.68 0.0K
10:11 556.33 556.33 556.33 556.33 0.0K
10:13 556.34 556.34 556.34 556.34 0.0K
10:14 556.04 556.04 556.04 556.04 0.0K
10:15 556.00 556.00 556.00 556.00 0.0K
10:16 555.68 555.68 555.68 555.68 0.0K
10:17 555.71 555.71 555.71 555.71 0.0K
10:19 555.66 555.66 555.66 555.66 0.0K
10:23 555.64 555.64 555.64 555.64 0.0K
10:25 555.58 555.58 555.58 555.58 0.0K
10:26 556.04 556.04 556.04 556.04 0.0K
10:30 555.64 555.64 555.64 555.64 0.0K
10:32 555.57 555.57 555.57 555.57 0.0K
10:33 555.43 555.43 555.43 555.43 0.0K
10:34 555.65 555.65 555.65 555.65 0.0K
10:35 555.69 555.69 555.69 555.69 0.0K
10:37 555.23 555.23 555.23 555.23 0.0K
10:40 555.48 555.48 555.48 555.48 0.0K
10:41 555.35 555.35 555.35 555.35 0.0K
10:42 554.96 554.96 554.96 554.96 0.0K
10:43 555.54 555.54 555.54 555.54 0.0K
10:45 555.51 555.51 555.51 555.51 0.0K
10:46 555.54 555.54 555.54 555.54 0.0K
10:49 555.62 555.62 555.62 555.62 0.0K
10:50 555.69 555.69 555.69 555.69 0.0K
10:52 555.84 555.84 555.84 555.84 0.0K
10:53 555.82 555.82 555.82 555.82 0.0K
10:54 555.93 555.93 555.93 555.93 0.0K
10:55 555.80 555.80 555.80 555.80 0.0K
10:56 555.57 555.57 555.57 555.57 0.0K
10:59 555.64 555.64 555.64 555.64 0.0K
11:03 555.73 555.73 555.73 555.73 0.0K
11:04 555.61 555.61 555.61 555.61 0.0K
11:05 555.57 555.57 555.57 555.57 0.0K
11:06 555.39 555.39 555.39 555.39 0.0K
11:07 555.37 555.37 555.37 555.37 0.0K
11:08 555.17 555.17 555.17 555.17 0.0K
11:09 554.83 554.83 554.83 554.83 0.0K
11:11 555.03 555.03 555.03 555.03 0.0K
11:12 555.24 555.24 555.24 555.24 0.0K
11:13 555.10 555.10 555.10 555.10 0.0K
11:14 555.30 555.30 555.30 555.30 0.0K
11:15 555.32 555.32 555.32 555.32 0.0K
11:16 555.32 555.32 555.32 555.32 0.0K
11:19 555.55 555.55 555.55 555.55 0.0K
11:22 555.05 555.05 555.05 555.05 0.0K
11:23 554.96 554.96 554.96 554.96 0.0K
11:24 555.16 555.16 555.16 555.16 0.0K
11:25 555.56 555.56 555.56 555.56 0.0K
11:26 555.66 555.66 555.66 555.66 0.0K
11:28 555.65 555.65 555.65 555.65 0.0K
11:29 555.66 555.66 555.66 555.66 0.0K
11:30 555.59 555.59 555.59 555.59 0.0K
11:31 555.48 555.48 555.48 555.48 0.0K
11:32 555.81 555.81 555.81 555.81 0.0K
11:33 555.83 555.83 555.83 555.83 0.0K
11:35 555.89 555.89 555.89 555.89 0.0K
11:37 555.72 555.72 555.72 555.72 0.0K
11:38 555.30 555.30 555.30 555.30 0.0K
11:39 555.25 555.25 555.25 555.25 0.0K
11:40 555.51 555.51 555.51 555.51 0.0K
11:42 555.50 555.50 555.50 555.50 0.0K
11:43 555.27 555.27 555.27 555.27 0.0K
11:44 555.10 555.10 555.10 555.10 0.0K
11:45 554.96 554.96 554.96 554.96 0.0K
11:46 554.88 554.88 554.88 554.88 0.0K
11:48 554.64 554.64 554.64 554.64 0.0K
11:51 554.66 554.66 554.66 554.66 0.0K
11:52 555.24 555.24 555.24 555.24 0.0K
11:53 555.44 555.44 555.44 555.44 0.0K
11:54 555.46 555.46 555.46 555.46 0.0K
11:56 555.33 555.33 555.33 555.33 0.0K
11:58 555.11 555.11 555.11 555.11 0.0K
11:59 555.17 555.17 555.17 555.17 0.0K
12:01 555.41 555.41 555.41 555.41 0.0K
12:04 555.32 555.32 555.32 555.32 0.0K
12:05 555.53 555.53 555.53 555.53 0.0K
12:09 555.50 555.50 555.50 555.50 0.0K
12:11 555.64 555.64 555.64 555.64 0.0K
12:12 555.56 555.56 555.56 555.56 0.0K
12:15 555.99 555.99 555.99 555.99 0.0K
12:17 556.04 556.04 556.04 556.04 0.0K
12:19 555.98 555.98 555.98 555.98 0.0K
12:20 556.03 556.03 556.03 556.03 0.0K
12:22 556.11 556.11 556.11 556.11 0.0K
12:24 556.03 556.03 556.03 556.03 0.0K
12:25 555.37 555.37 555.37 555.37 0.0K
12:26 555.87 555.87 555.87 555.87 0.0K
12:27 555.95 555.95 555.95 555.95 0.0K
12:28 555.87 555.87 555.87 555.87 0.0K
12:31 555.94 555.94 555.94 555.94 0.0K
12:32 555.80 555.80 555.80 555.80 0.0K
12:36 556.03 556.03 556.03 556.03 0.0K
12:39 556.02 556.02 556.02 556.02 0.0K
12:40 555.57 555.57 555.57 555.57 0.0K
12:41 555.48 555.48 555.48 555.48 0.0K
12:42 555.50 555.50 555.50 555.50 0.0K
12:43 555.50 555.50 555.50 555.50 0.0K
12:44 555.49 555.49 555.49 555.49 0.0K
12:45 555.58 555.58 555.58 555.58 0.0K
12:51 555.48 555.48 555.48 555.48 0.0K
12:52 555.35 555.35 555.35 555.35 0.0K
12:54 555.33 555.33 555.33 555.33 0.0K
12:55 555.25 555.25 555.25 555.25 0.0K
12:56 555.36 555.36 555.36 555.36 0.0K
12:58 555.15 555.15 555.15 555.15 0.0K
13:01 554.98 554.98 554.98 554.98 0.0K
13:05 554.84 554.84 554.84 554.84 0.0K
13:06 554.43 554.43 554.43 554.43 0.0K
13:08 554.28 554.28 554.28 554.28 0.0K
13:09 554.16 554.16 554.16 554.16 0.0K
13:10 554.32 554.32 554.32 554.32 0.0K
13:12 554.25 554.25 554.25 554.25 0.0K
13:13 554.24 554.24 554.24 554.24 0.0K
13:15 554.43 554.43 554.43 554.43 0.0K
13:21 554.20 554.20 554.20 554.20 0.0K
13:22 554.27 554.27 554.27 554.27 0.0K
13:25 554.12 554.12 554.12 554.12 0.0K
13:27 554.13 554.13 554.13 554.13 0.0K
13:28 554.07 554.07 554.07 554.07 0.0K
13:31 554.04 554.04 554.04 554.04 0.0K
13:32 553.99 553.99 553.99 553.99 0.0K
13:34 553.79 553.79 553.79 553.79 0.0K
13:35 553.72 553.72 553.72 553.72 0.0K
13:36 554.13 554.13 554.13 554.13 0.0K
13:37 553.96 553.96 553.96 553.96 0.0K
13:38 553.98 553.98 553.98 553.98 0.0K
13:39 553.84 553.84 553.84 553.84 0.0K
13:40 553.81 553.81 553.81 553.81 0.0K
13:41 553.64 553.64 553.64 553.64 0.0K
13:42 553.63 553.63 553.63 553.63 0.0K
13:43 553.27 553.27 553.27 553.27 0.0K
13:45 553.19 553.19 553.19 553.19 0.0K
13:46 553.07 553.07 553.07 553.07 0.0K
13:47 553.24 553.24 553.24 553.24 0.0K
13:48 553.40 553.40 553.40 553.40 0.0K
13:49 553.48 553.48 553.48 553.48 0.0K
13:50 553.62 553.62 553.62 553.62 0.0K
13:51 553.95 553.95 553.95 553.95 0.0K
13:53 553.56 553.56 553.56 553.56 0.0K
13:55 553.38 553.38 553.38 553.38 0.0K
13:56 553.43 553.43 553.43 553.43 0.0K
13:57 553.50 553.50 553.50 553.50 0.0K
13:59 553.42 553.42 553.42 553.42 0.0K
14:01 553.36 553.36 553.36 553.36 0.0K
14:05 553.55 553.55 553.55 553.55 0.0K
14:06 553.59 553.59 553.59 553.59 0.0K
14:07 553.84 553.84 553.84 553.84 0.0K
14:08 553.93 553.93 553.93 553.93 0.0K
14:11 553.80 553.80 553.80 553.80 0.0K
14:12 553.78 553.78 553.78 553.78 0.0K
14:14 553.60 553.60 553.60 553.60 0.0K
14:15 553.44 553.44 553.44 553.44 0.0K
14:18 552.61 552.61 552.61 552.61 0.0K
14:20 552.63 552.63 552.63 552.63 0.0K
14:21 552.57 552.57 552.57 552.57 0.0K
14:22 553.23 553.23 553.23 553.23 0.0K
14:23 552.71 552.71 552.71 552.71 0.0K
14:24 553.25 553.25 553.25 553.25 0.0K
14:26 553.23 553.23 553.23 553.23 0.0K
14:27 553.22 553.22 553.22 553.22 0.0K
14:28 553.13 553.13 553.13 553.13 0.0K
14:29 553.16 553.16 553.16 553.16 0.0K
14:32 553.02 553.02 553.02 553.02 0.0K
14:36 552.98 552.98 552.98 552.98 0.0K
14:37 553.04 553.04 553.04 553.04 0.0K
14:41 552.98 552.98 552.98 552.98 0.0K
14:42 553.25 553.25 553.25 553.25 0.0K
14:44 553.06 553.06 553.06 553.06 0.0K
14:45 553.22 553.22 553.22 553.22 0.0K
14:46 553.17 553.17 553.17 553.17 0.0K
14:47 553.14 553.14 553.14 553.14 0.0K
14:48 552.93 552.93 552.93 552.93 0.0K
14:49 553.27 553.27 553.27 553.27 0.0K
14:50 553.43 553.43 553.43 553.43 0.0K
14:51 552.96 552.96 552.96 552.96 0.0K
14:53 553.59 553.59 553.59 553.59 0.0K
14:55 553.53 553.53 553.53 553.53 0.0K
14:56 553.67 553.67 553.67 553.67 0.0K
14:57 554.00 554.00 554.00 554.00 0.0K
14:58 553.94 553.94 553.94 553.94 0.0K
15:04 553.74 553.74 553.74 553.74 0.0K
15:07 553.66 553.66 553.66 553.66 0.0K
15:08 553.38 553.38 553.38 553.38 0.0K
15:09 553.52 553.52 553.52 553.52 0.0K
15:10 553.44 553.44 553.44 553.44 0.0K
15:11 553.41 553.41 553.41 553.41 0.0K
15:12 553.28 553.28 553.28 553.28 0.0K
15:13 553.23 553.23 553.23 553.23 0.0K
15:14 553.16 553.16 553.16 553.16 0.0K
15:16 553.09 553.09 553.09 553.09 0.0K
15:17 552.63 552.63 552.63 552.63 0.0K
15:18 552.25 552.25 552.25 552.25 0.0K
15:19 552.20 552.20 552.20 552.20 0.0K
15:20 551.90 551.90 551.90 551.90 0.0K
15:29 551.83 551.83 551.83 551.83 0.0K
15:30 551.88 551.88 551.88 551.88 0.0K
15:31 551.95 551.95 551.95 551.95 0.0K
15:33 551.88 551.88 551.88 551.88 0.0K
15:35 551.95 551.95 551.95 551.95 0.0K
15:36 551.96 551.96 551.96 551.96 0.0K
15:37 551.93 551.93 551.93 551.93 0.0K
15:38 552.04 552.04 552.04 552.04 0.0K
15:40 552.17 552.17 552.17 552.17 0.0K
15:42 552.15 552.15 552.15 552.15 0.0K
15:43 552.17 552.17 552.17 552.17 0.0K
15:47 552.63 552.63 552.63 552.63 0.0K
15:48 552.59 552.59 552.59 552.59 0.0K
15:49 552.59 552.59 552.59 552.59 0.0K
15:50 552.49 552.49 552.49 552.49 0.0K
15:51 552.53 552.53 552.53 552.53 0.0K
15:52 552.01 552.01 552.01 552.01 0.0K
15:54 552.10 552.10 552.10 552.10 0.0K
15:57 552.01 552.01 552.01 552.01 0.0K
15:59 552.02 552.02 552.02 552.02 0.0K
16:00 551.95 551.95 551.95 551.95 0.0K
16:01 551.49 551.49 551.49 551.49 0.0K
16:02 551.33 551.33 551.33 551.33 0.0K
16:03 551.70 551.70 551.70 551.70 0.0K
16:04 551.81 551.81 551.81 551.81 0.0K
16:05 551.52 551.52 551.52 551.52 0.0K
16:06 551.37 551.37 551.37 551.37 0.0K
16:08 551.38 551.38 551.38 551.38 0.0K
16:09 550.95 550.95 550.95 550.95 0.0K
16:10 550.64 550.64 550.64 550.64 0.0K
16:11 550.48 550.48 550.48 550.48 0.0K
16:12 550.02 550.02 550.02 550.02 0.0K
16:13 549.95 549.95 549.95 549.95 0.0K
16:14 550.70 550.70 550.70 550.70 0.0K
16:15 550.48 550.48 550.48 550.48 0.0K
16:16 549.97 549.97 549.97 549.97 0.0K
16:17 549.83 549.83 549.83 549.83 0.0K
16:18 550.08 550.08 550.08 550.08 0.0K
16:20 550.07 550.07 550.07 550.07 0.0K
16:22 550.08 550.08 550.08 550.08 0.0K
16:23 550.50 550.50 550.50 550.50 0.0K
16:24 550.25 550.25 550.25 550.25 0.0K
16:25 549.91 549.91 549.91 549.91 0.0K
16:27 550.31 550.31 550.31 550.31 0.0K
16:29 550.10 550.10 550.10 550.10 0.0K
16:30 549.88 549.88 549.88 549.88 0.0K
16:31 549.55 549.55 549.55 549.55 0.0K
16:32 549.72 549.72 549.72 549.72 0.0K
16:33 549.48 549.48 549.48 549.48 0.0K
16:34 549.34 549.34 549.34 549.34 0.0K
16:35 549.21 549.21 549.21 549.21 0.0K
16:36 549.13 549.13 549.13 549.13 0.0K
16:38 548.99 548.99 548.99 548.99 0.0K
16:39 549.43 549.43 549.43 549.43 0.0K
16:40 549.89 549.89 549.89 549.89 0.0K
16:41 550.05 550.05 550.05 550.05 0.0K
16:42 549.88 549.88 549.88 549.88 0.0K
16:43 548.86 548.86 548.86 548.86 0.0K
16:44 549.09 549.09 549.09 549.09 0.0K
16:46 549.07 549.07 549.07 549.07 0.0K
16:47 549.27 549.27 549.27 549.27 0.0K
16:48 549.40 549.40 549.40 549.40 0.0K
16:49 549.67 549.67 549.67 549.67 0.0K
16:50 549.89 549.89 549.89 549.89 0.0K
16:51 549.74 549.74 549.74 549.74 0.0K
16:53 549.95 549.95 549.95 549.95 0.0K
16:54 549.91 549.91 549.91 549.91 0.0K
16:55 550.12 550.12 550.12 550.12 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