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
09:00 553.77 553.77 553.77 553.77 0.0K
09:01 553.71 553.71 553.71 553.71 0.0K
09:02 553.62 553.62 553.62 553.62 0.0K
09:03 554.17 554.17 554.17 554.17 0.0K
09:04 554.10 554.10 554.10 554.10 0.0K
09:05 553.63 553.63 553.63 553.63 0.0K
09:06 553.84 553.84 553.84 553.84 0.0K
09:07 554.48 554.48 554.48 554.48 0.0K
09:08 554.36 554.36 554.36 554.36 0.0K
09:09 554.47 554.47 554.47 554.47 0.0K
09:10 554.40 554.40 554.40 554.40 0.0K
09:11 554.36 554.36 554.36 554.36 0.0K
09:13 554.22 554.22 554.22 554.22 0.0K
09:14 554.42 554.42 554.42 554.42 0.0K
09:16 554.79 554.79 554.79 554.79 0.0K
09:17 554.73 554.73 554.73 554.73 0.0K
09:18 554.47 554.47 554.47 554.47 0.0K
09:19 554.02 554.02 554.02 554.02 0.0K
09:20 554.38 554.38 554.38 554.38 0.0K
09:21 554.43 554.43 554.43 554.43 0.0K
09:22 554.43 554.43 554.43 554.43 0.0K
09:23 554.47 554.47 554.47 554.47 0.0K
09:24 554.63 554.63 554.63 554.63 0.0K
09:25 554.57 554.57 554.57 554.57 0.0K
09:26 554.71 554.71 554.71 554.71 0.0K
09:28 554.76 554.76 554.76 554.76 0.0K
09:29 555.17 555.17 555.17 555.17 0.0K
09:30 555.04 555.04 555.04 555.04 0.0K
09:31 554.77 554.77 554.77 554.77 0.0K
09:33 554.47 554.47 554.47 554.47 0.0K
09:35 554.24 554.24 554.24 554.24 0.0K
09:37 554.22 554.22 554.22 554.22 0.0K
09:38 553.91 553.91 553.91 553.91 0.0K
09:39 554.21 554.21 554.21 554.21 0.0K
09:40 554.25 554.25 554.25 554.25 0.0K
09:41 554.16 554.16 554.16 554.16 0.0K
09:42 554.48 554.48 554.48 554.48 0.0K
09:43 554.55 554.55 554.55 554.55 0.0K
09:44 554.46 554.46 554.46 554.46 0.0K
09:45 554.58 554.58 554.58 554.58 0.0K
09:46 554.79 554.79 554.79 554.79 0.0K
09:47 554.82 554.82 554.82 554.82 0.0K
09:48 554.74 554.74 554.74 554.74 0.0K
09:49 554.57 554.57 554.57 554.57 0.0K
09:50 554.74 554.74 554.74 554.74 0.0K
09:52 554.77 554.77 554.77 554.77 0.0K
09:53 554.79 554.79 554.79 554.79 0.0K
09:54 555.12 555.12 555.12 555.12 0.0K
09:56 555.03 555.03 555.03 555.03 0.0K
09:57 555.15 555.15 555.15 555.15 0.0K
09:58 555.30 555.30 555.30 555.30 0.0K
09:59 555.37 555.37 555.37 555.37 0.0K
10:00 554.85 554.85 554.85 554.85 0.0K
10:01 554.90 554.90 554.90 554.90 0.0K
10:03 555.26 555.26 555.26 555.26 0.0K
10:05 555.08 555.08 555.08 555.08 0.0K
10:07 554.96 554.96 554.96 554.96 0.0K
10:09 554.94 554.94 554.94 554.94 0.0K
10:10 554.81 554.81 554.81 554.81 0.0K
10:11 555.24 555.24 555.24 555.24 0.0K
10:12 555.37 555.37 555.37 555.37 0.0K
10:14 555.06 555.06 555.06 555.06 0.0K
10:16 554.75 554.75 554.75 554.75 0.0K
10:17 554.89 554.89 554.89 554.89 0.0K
10:18 554.99 554.99 554.99 554.99 0.0K
10:22 554.94 554.94 554.94 554.94 0.0K
10:23 554.84 554.84 554.84 554.84 0.0K
10:24 554.91 554.91 554.91 554.91 0.0K
10:26 555.00 555.00 555.00 555.00 0.0K
10:27 554.86 554.86 554.86 554.86 0.0K
10:28 554.94 554.94 554.94 554.94 0.0K
10:29 555.20 555.20 555.20 555.20 0.0K
10:30 555.26 555.26 555.26 555.26 0.0K
10:32 554.93 554.93 554.93 554.93 0.0K
10:33 555.10 555.10 555.10 555.10 0.0K
10:36 555.23 555.23 555.23 555.23 0.0K
10:37 555.23 555.23 555.23 555.23 0.0K
10:40 555.40 555.40 555.40 555.40 0.0K
10:42 555.18 555.18 555.18 555.18 0.0K
10:43 555.25 555.25 555.25 555.25 0.0K
10:44 555.52 555.52 555.52 555.52 0.0K
10:45 555.37 555.37 555.37 555.37 0.0K
10:46 555.22 555.22 555.22 555.22 0.0K
10:47 555.35 555.35 555.35 555.35 0.0K
10:48 555.62 555.62 555.62 555.62 0.0K
10:49 555.55 555.55 555.55 555.55 0.0K
10:50 555.63 555.63 555.63 555.63 0.0K
10:51 555.67 555.67 555.67 555.67 0.0K
10:52 555.60 555.60 555.60 555.60 0.0K
10:55 555.58 555.58 555.58 555.58 0.0K
10:57 555.63 555.63 555.63 555.63 0.0K
10:59 555.70 555.70 555.70 555.70 0.0K
11:01 555.65 555.65 555.65 555.65 0.0K
11:03 555.67 555.67 555.67 555.67 0.0K
11:04 555.55 555.55 555.55 555.55 0.0K
11:05 555.66 555.66 555.66 555.66 0.0K
11:07 555.62 555.62 555.62 555.62 0.0K
11:09 555.54 555.54 555.54 555.54 0.0K
11:11 555.60 555.60 555.60 555.60 0.0K
11:12 555.36 555.36 555.36 555.36 0.0K
11:16 555.36 555.36 555.36 555.36 0.0K
11:19 555.30 555.30 555.30 555.30 0.0K
11:21 555.31 555.31 555.31 555.31 0.0K
11:23 555.37 555.37 555.37 555.37 0.0K
11:25 555.44 555.44 555.44 555.44 0.0K
11:27 555.51 555.51 555.51 555.51 0.0K
11:31 555.39 555.39 555.39 555.39 0.0K
11:32 555.33 555.33 555.33 555.33 0.0K
11:33 555.24 555.24 555.24 555.24 0.0K
11:41 555.25 555.25 555.25 555.25 0.0K
11:42 555.24 555.24 555.24 555.24 0.0K
11:44 555.17 555.17 555.17 555.17 0.0K
11:45 555.21 555.21 555.21 555.21 0.0K
11:47 555.15 555.15 555.15 555.15 0.0K
11:48 555.22 555.22 555.22 555.22 0.0K
11:50 555.07 555.07 555.07 555.07 0.0K
11:51 555.09 555.09 555.09 555.09 0.0K
11:53 555.43 555.43 555.43 555.43 0.0K
12:00 555.55 555.55 555.55 555.55 0.0K
12:01 555.41 555.41 555.41 555.41 0.0K
12:02 555.47 555.47 555.47 555.47 0.0K
12:05 555.53 555.53 555.53 555.53 0.0K
12:07 555.55 555.55 555.55 555.55 0.0K
12:09 555.56 555.56 555.56 555.56 0.0K
12:10 555.56 555.56 555.56 555.56 0.0K
12:11 555.33 555.33 555.33 555.33 0.0K
12:12 555.34 555.34 555.34 555.34 0.0K
12:20 555.34 555.34 555.34 555.34 0.0K
12:21 555.46 555.46 555.46 555.46 0.0K
12:22 555.63 555.63 555.63 555.63 0.0K
12:24 555.48 555.48 555.48 555.48 0.0K
12:25 555.31 555.31 555.31 555.31 0.0K
12:26 555.04 555.04 555.04 555.04 0.0K
12:28 554.86 554.86 554.86 554.86 0.0K
12:29 554.75 554.75 554.75 554.75 0.0K
12:30 554.53 554.53 554.53 554.53 0.0K
12:31 554.52 554.52 554.52 554.52 0.0K
12:32 554.50 554.50 554.50 554.50 0.0K
12:33 554.47 554.47 554.47 554.47 0.0K
12:34 554.52 554.52 554.52 554.52 0.0K
12:37 554.50 554.50 554.50 554.50 0.0K
12:38 554.56 554.56 554.56 554.56 0.0K
12:39 554.36 554.36 554.36 554.36 0.0K
12:44 554.28 554.28 554.28 554.28 0.0K
12:47 554.12 554.12 554.12 554.12 0.0K
12:48 553.99 553.99 553.99 553.99 0.0K
12:54 553.97 553.97 553.97 553.97 0.0K
12:55 553.79 553.79 553.79 553.79 0.0K
12:58 553.88 553.88 553.88 553.88 0.0K
13:06 553.87 553.87 553.87 553.87 0.0K
13:07 553.79 553.79 553.79 553.79 0.0K
13:09 553.76 553.76 553.76 553.76 0.0K
13:10 553.60 553.60 553.60 553.60 0.0K
13:13 553.50 553.50 553.50 553.50 0.0K
13:15 553.59 553.59 553.59 553.59 0.0K
13:16 553.66 553.66 553.66 553.66 0.0K
13:19 553.62 553.62 553.62 553.62 0.0K
13:21 553.80 553.80 553.80 553.80 0.0K
13:22 553.74 553.74 553.74 553.74 0.0K
13:27 553.78 553.78 553.78 553.78 0.0K
13:29 553.64 553.64 553.64 553.64 0.0K
13:31 553.63 553.63 553.63 553.63 0.0K
13:33 553.67 553.67 553.67 553.67 0.0K
13:35 553.56 553.56 553.56 553.56 0.0K
13:36 553.33 553.33 553.33 553.33 0.0K
13:37 553.43 553.43 553.43 553.43 0.0K
13:38 553.44 553.44 553.44 553.44 0.0K
13:41 553.38 553.38 553.38 553.38 0.0K
13:42 553.38 553.38 553.38 553.38 0.0K
13:44 553.39 553.39 553.39 553.39 0.0K
13:47 553.36 553.36 553.36 553.36 0.0K
13:52 553.31 553.31 553.31 553.31 0.0K
13:53 553.37 553.37 553.37 553.37 0.0K
13:54 553.44 553.44 553.44 553.44 0.0K
13:57 552.76 552.76 552.76 552.76 0.0K
13:58 552.99 552.99 552.99 552.99 0.0K
13:59 552.93 552.93 552.93 552.93 0.0K
14:02 553.12 553.12 553.12 553.12 0.0K
14:07 553.47 553.47 553.47 553.47 0.0K
14:12 553.53 553.53 553.53 553.53 0.0K
14:14 553.57 553.57 553.57 553.57 0.0K
14:15 553.62 553.62 553.62 553.62 0.0K
14:16 553.79 553.79 553.79 553.79 0.0K
14:18 553.43 553.43 553.43 553.43 0.0K
14:22 553.49 553.49 553.49 553.49 0.0K
14:23 553.44 553.44 553.44 553.44 0.0K
14:27 553.42 553.42 553.42 553.42 0.0K
14:29 553.75 553.75 553.75 553.75 0.0K
14:30 553.96 553.96 553.96 553.96 0.0K
14:32 553.93 553.93 553.93 553.93 0.0K
14:34 553.96 553.96 553.96 553.96 0.0K
14:35 553.96 553.96 553.96 553.96 0.0K
14:36 553.89 553.89 553.89 553.89 0.0K
14:38 554.00 554.00 554.00 554.00 0.0K
14:39 553.99 553.99 553.99 553.99 0.0K
14:40 554.00 554.00 554.00 554.00 0.0K
14:41 553.98 553.98 553.98 553.98 0.0K
14:44 553.94 553.94 553.94 553.94 0.0K
14:45 554.04 554.04 554.04 554.04 0.0K
14:47 553.97 553.97 553.97 553.97 0.0K
14:48 553.66 553.66 553.66 553.66 0.0K
14:49 553.49 553.49 553.49 553.49 0.0K
14:51 553.32 553.32 553.32 553.32 0.0K
14:52 553.45 553.45 553.45 553.45 0.0K
14:53 553.63 553.63 553.63 553.63 0.0K
14:55 553.84 553.84 553.84 553.84 0.0K
14:58 553.62 553.62 553.62 553.62 0.0K
14:59 553.63 553.63 553.63 553.63 0.0K
15:05 553.46 553.46 553.46 553.46 0.0K
15:06 553.42 553.42 553.42 553.42 0.0K
15:14 553.19 553.19 553.19 553.19 0.0K
15:15 553.16 553.16 553.16 553.16 0.0K
15:16 553.13 553.13 553.13 553.13 0.0K
15:19 553.16 553.16 553.16 553.16 0.0K
15:20 553.20 553.20 553.20 553.20 0.0K
15:21 553.19 553.19 553.19 553.19 0.0K
15:28 552.91 552.91 552.91 552.91 0.0K
15:30 553.12 553.12 553.12 553.12 0.0K
15:33 553.05 553.05 553.05 553.05 0.0K
15:34 553.26 553.26 553.26 553.26 0.0K
15:35 553.33 553.33 553.33 553.33 0.0K
15:36 553.66 553.66 553.66 553.66 0.0K
15:40 553.95 553.95 553.95 553.95 0.0K
15:41 553.89 553.89 553.89 553.89 0.0K
15:42 553.84 553.84 553.84 553.84 0.0K
15:53 553.81 553.81 553.81 553.81 0.0K
15:56 553.48 553.48 553.48 553.48 0.0K
15:58 553.65 553.65 553.65 553.65 0.0K
15:59 553.65 553.65 553.65 553.65 0.0K
16:00 553.86 553.86 553.86 553.86 0.0K
16:01 553.73 553.73 553.73 553.73 0.0K
16:04 553.68 553.68 553.68 553.68 0.0K
16:06 553.64 553.64 553.64 553.64 0.0K
16:08 553.40 553.40 553.40 553.40 0.0K
16:10 553.72 553.72 553.72 553.72 0.0K
16:11 553.51 553.51 553.51 553.51 0.0K
16:12 553.59 553.59 553.59 553.59 0.0K
16:13 553.51 553.51 553.51 553.51 0.0K
16:14 553.67 553.67 553.67 553.67 0.0K
16:17 553.56 553.56 553.56 553.56 0.0K
16:18 553.34 553.34 553.34 553.34 0.0K
16:21 553.33 553.33 553.33 553.33 0.0K
16:32 553.60 553.60 553.60 553.60 0.0K
16:33 553.69 553.69 553.69 553.69 0.0K
16:34 553.88 553.88 553.88 553.88 0.0K
16:36 553.81 553.81 553.81 553.81 0.0K
16:37 553.70 553.70 553.70 553.70 0.0K
16:38 553.84 553.84 553.84 553.84 0.0K
16:42 553.93 553.93 553.93 553.93 0.0K
16:43 553.68 553.68 553.68 553.68 0.0K
16:45 554.06 554.06 554.06 554.06 0.0K
16:47 553.95 553.95 553.95 553.95 0.0K
16:48 554.06 554.06 554.06 554.06 0.0K
16:49 554.36 554.36 554.36 554.36 0.0K
16:50 554.19 554.19 554.19 554.19 0.0K
16:51 554.36 554.36 554.36 554.36 0.0K
16:52 555.10 555.10 555.10 555.10 0.0K
16:53 555.17 555.17 555.17 555.17 0.0K
16:54 555.18 555.18 555.18 555.18 0.0K
16:55 555.15 555.15 555.15 555.15 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