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
09:00 555.38 555.38 555.38 555.38 0.0K
09:01 555.13 555.13 555.13 555.13 0.0K
09:02 555.00 555.00 555.00 555.00 0.0K
09:03 554.75 554.75 554.75 554.75 0.0K
09:04 554.66 554.66 554.66 554.66 0.0K
09:05 554.59 554.59 554.59 554.59 0.0K
09:06 554.43 554.43 554.43 554.43 0.0K
09:07 554.74 554.74 554.74 554.74 0.0K
09:08 555.48 555.48 555.48 555.48 0.0K
09:09 555.47 555.47 555.47 555.47 0.0K
09:10 555.76 555.76 555.76 555.76 0.0K
09:11 555.82 555.82 555.82 555.82 0.0K
09:12 555.58 555.58 555.58 555.58 0.0K
09:13 555.80 555.80 555.80 555.80 0.0K
09:14 556.22 556.22 556.22 556.22 0.0K
09:15 555.88 555.88 555.88 555.88 0.0K
09:16 555.89 555.89 555.89 555.89 0.0K
09:18 555.92 555.92 555.92 555.92 0.0K
09:19 555.97 555.97 555.97 555.97 0.0K
09:20 553.94 553.94 553.94 553.94 0.0K
09:21 553.77 553.77 553.77 553.77 0.0K
09:22 553.52 553.52 553.52 553.52 0.0K
09:23 553.15 553.15 553.15 553.15 0.0K
09:24 552.97 552.97 552.97 552.97 0.0K
09:25 553.16 553.16 553.16 553.16 0.0K
09:27 553.28 553.28 553.28 553.28 0.0K
09:28 552.91 552.91 552.91 552.91 0.0K
09:29 553.06 553.06 553.06 553.06 0.0K
09:31 552.97 552.97 552.97 552.97 0.0K
09:33 552.86 552.86 552.86 552.86 0.0K
09:34 552.60 552.60 552.60 552.60 0.0K
09:36 552.44 552.44 552.44 552.44 0.0K
09:37 552.46 552.46 552.46 552.46 0.0K
09:38 552.57 552.57 552.57 552.57 0.0K
09:40 551.39 551.39 551.39 551.39 0.0K
09:41 551.36 551.36 551.36 551.36 0.0K
09:42 551.56 551.56 551.56 551.56 0.0K
09:43 551.34 551.34 551.34 551.34 0.0K
09:44 551.06 551.06 551.06 551.06 0.0K
09:45 550.81 550.81 550.81 550.81 0.0K
09:46 550.55 550.55 550.55 550.55 0.0K
09:47 550.30 550.30 550.30 550.30 0.0K
09:49 550.11 550.11 550.11 550.11 0.0K
09:50 549.76 549.76 549.76 549.76 0.0K
09:51 550.02 550.02 550.02 550.02 0.0K
09:52 549.66 549.66 549.66 549.66 0.0K
09:54 549.96 549.96 549.96 549.96 0.0K
09:55 550.05 550.05 550.05 550.05 0.0K
09:56 550.49 550.49 550.49 550.49 0.0K
09:57 550.72 550.72 550.72 550.72 0.0K
09:58 550.57 550.57 550.57 550.57 0.0K
09:59 550.84 550.84 550.84 550.84 0.0K
10:00 550.87 550.87 550.87 550.87 0.0K
10:01 550.72 550.72 550.72 550.72 0.0K
10:02 550.45 550.45 550.45 550.45 0.0K
10:03 550.50 550.50 550.50 550.50 0.0K
10:04 550.69 550.69 550.69 550.69 0.0K
10:05 550.42 550.42 550.42 550.42 0.0K
10:06 550.45 550.45 550.45 550.45 0.0K
10:08 551.46 551.46 551.46 551.46 0.0K
10:11 551.85 551.85 551.85 551.85 0.0K
10:12 552.00 552.00 552.00 552.00 0.0K
10:13 552.00 552.00 552.00 552.00 0.0K
10:14 551.93 551.93 551.93 551.93 0.0K
10:15 551.95 551.95 551.95 551.95 0.0K
10:16 552.03 552.03 552.03 552.03 0.0K
10:17 552.04 552.04 552.04 552.04 0.0K
10:19 552.24 552.24 552.24 552.24 0.0K
10:21 552.41 552.41 552.41 552.41 0.0K
10:23 552.49 552.49 552.49 552.49 0.0K
10:24 552.34 552.34 552.34 552.34 0.0K
10:25 552.85 552.85 552.85 552.85 0.0K
10:26 553.09 553.09 553.09 553.09 0.0K
10:27 553.35 553.35 553.35 553.35 0.0K
10:28 553.43 553.43 553.43 553.43 0.0K
10:29 553.46 553.46 553.46 553.46 0.0K
10:31 553.22 553.22 553.22 553.22 0.0K
10:32 553.10 553.10 553.10 553.10 0.0K
10:33 553.08 553.08 553.08 553.08 0.0K
10:34 552.98 552.98 552.98 552.98 0.0K
10:35 552.97 552.97 552.97 552.97 0.0K
10:37 553.09 553.09 553.09 553.09 0.0K
10:38 553.58 553.58 553.58 553.58 0.0K
10:39 554.04 554.04 554.04 554.04 0.0K
10:40 553.79 553.79 553.79 553.79 0.0K
10:41 553.73 553.73 553.73 553.73 0.0K
10:44 553.85 553.85 553.85 553.85 0.0K
10:45 553.94 553.94 553.94 553.94 0.0K
10:47 553.89 553.89 553.89 553.89 0.0K
10:49 553.90 553.90 553.90 553.90 0.0K
10:51 554.01 554.01 554.01 554.01 0.0K
10:52 554.23 554.23 554.23 554.23 0.0K
10:54 554.02 554.02 554.02 554.02 0.0K
10:57 554.01 554.01 554.01 554.01 0.0K
10:58 554.02 554.02 554.02 554.02 0.0K
10:59 554.02 554.02 554.02 554.02 0.0K
11:03 553.79 553.79 553.79 553.79 0.0K
11:04 554.01 554.01 554.01 554.01 0.0K
11:06 553.77 553.77 553.77 553.77 0.0K
11:07 553.93 553.93 553.93 553.93 0.0K
11:08 554.06 554.06 554.06 554.06 0.0K
11:09 554.13 554.13 554.13 554.13 0.0K
11:11 554.09 554.09 554.09 554.09 0.0K
11:13 554.12 554.12 554.12 554.12 0.0K
11:15 554.04 554.04 554.04 554.04 0.0K
11:19 554.08 554.08 554.08 554.08 0.0K
11:20 554.38 554.38 554.38 554.38 0.0K
11:21 554.39 554.39 554.39 554.39 0.0K
11:22 554.49 554.49 554.49 554.49 0.0K
11:25 554.35 554.35 554.35 554.35 0.0K
11:28 554.42 554.42 554.42 554.42 0.0K
11:29 554.50 554.50 554.50 554.50 0.0K
11:32 554.80 554.80 554.80 554.80 0.0K
11:33 554.50 554.50 554.50 554.50 0.0K
11:34 554.48 554.48 554.48 554.48 0.0K
11:35 554.76 554.76 554.76 554.76 0.0K
11:36 555.01 555.01 555.01 555.01 0.0K
11:37 555.35 555.35 555.35 555.35 0.0K
11:40 555.33 555.33 555.33 555.33 0.0K
11:41 555.77 555.77 555.77 555.77 0.0K
11:43 555.70 555.70 555.70 555.70 0.0K
11:44 555.87 555.87 555.87 555.87 0.0K
11:47 556.03 556.03 556.03 556.03 0.0K
11:48 555.96 555.96 555.96 555.96 0.0K
11:49 555.97 555.97 555.97 555.97 0.0K
11:53 555.73 555.73 555.73 555.73 0.0K
11:54 555.74 555.74 555.74 555.74 0.0K
11:55 555.60 555.60 555.60 555.60 0.0K
11:56 555.45 555.45 555.45 555.45 0.0K
11:58 555.58 555.58 555.58 555.58 0.0K
12:01 555.45 555.45 555.45 555.45 0.0K
12:02 555.42 555.42 555.42 555.42 0.0K
12:05 555.62 555.62 555.62 555.62 0.0K
12:06 555.42 555.42 555.42 555.42 0.0K
12:08 555.63 555.63 555.63 555.63 0.0K
12:09 555.70 555.70 555.70 555.70 0.0K
12:12 555.69 555.69 555.69 555.69 0.0K
12:13 555.89 555.89 555.89 555.89 0.0K
12:14 561.14 561.14 561.14 561.14 0.0K
12:15 561.11 561.11 561.11 561.11 0.0K
12:18 561.14 561.14 561.14 561.14 0.0K
12:19 560.98 560.98 560.98 560.98 0.0K
12:22 555.73 555.73 555.73 555.73 0.0K
12:25 555.70 555.70 555.70 555.70 0.0K
12:28 555.29 555.29 555.29 555.29 0.0K
12:31 555.34 555.34 555.34 555.34 0.0K
12:33 555.20 555.20 555.20 555.20 0.0K
12:38 555.44 555.44 555.44 555.44 0.0K
12:41 555.64 555.64 555.64 555.64 0.0K
12:44 555.69 555.69 555.69 555.69 0.0K
12:46 555.63 555.63 555.63 555.63 0.0K
12:49 555.55 555.55 555.55 555.55 0.0K
12:50 555.89 555.89 555.89 555.89 0.0K
12:52 556.05 556.05 556.05 556.05 0.0K
12:54 556.25 556.25 556.25 556.25 0.0K
12:55 556.43 556.43 556.43 556.43 0.0K
12:57 556.47 556.47 556.47 556.47 0.0K
12:58 556.24 556.24 556.24 556.24 0.0K
12:59 555.54 555.54 555.54 555.54 0.0K
13:00 555.33 555.33 555.33 555.33 0.0K
13:01 555.09 555.09 555.09 555.09 0.0K
13:02 554.99 554.99 554.99 554.99 0.0K
13:04 554.61 554.61 554.61 554.61 0.0K
13:05 554.55 554.55 554.55 554.55 0.0K
13:08 554.82 554.82 554.82 554.82 0.0K
13:10 554.68 554.68 554.68 554.68 0.0K
13:13 554.75 554.75 554.75 554.75 0.0K
13:14 555.15 555.15 555.15 555.15 0.0K
13:21 555.35 555.35 555.35 555.35 0.0K
13:22 555.28 555.28 555.28 555.28 0.0K
13:23 555.32 555.32 555.32 555.32 0.0K
13:24 554.81 554.81 554.81 554.81 0.0K
13:26 555.30 555.30 555.30 555.30 0.0K
13:27 555.23 555.23 555.23 555.23 0.0K
13:28 555.04 555.04 555.04 555.04 0.0K
13:29 554.94 554.94 554.94 554.94 0.0K
13:30 555.43 555.43 555.43 555.43 0.0K
13:32 555.45 555.45 555.45 555.45 0.0K
13:35 555.48 555.48 555.48 555.48 0.0K
13:37 555.43 555.43 555.43 555.43 0.0K
13:39 555.30 555.30 555.30 555.30 0.0K
13:40 555.43 555.43 555.43 555.43 0.0K
13:42 555.42 555.42 555.42 555.42 0.0K
13:43 555.44 555.44 555.44 555.44 0.0K
13:44 555.30 555.30 555.30 555.30 0.0K
13:45 555.49 555.49 555.49 555.49 0.0K
13:46 555.63 555.63 555.63 555.63 0.0K
13:47 555.67 555.67 555.67 555.67 0.0K
13:49 555.80 555.80 555.80 555.80 0.0K
13:51 556.26 556.26 556.26 556.26 0.0K
13:52 556.29 556.29 556.29 556.29 0.0K
13:54 556.68 556.68 556.68 556.68 0.0K
13:56 556.69 556.69 556.69 556.69 0.0K
13:58 556.89 556.89 556.89 556.89 0.0K
13:59 556.80 556.80 556.80 556.80 0.0K
14:00 556.83 556.83 556.83 556.83 0.0K
14:01 556.99 556.99 556.99 556.99 0.0K
14:06 556.95 556.95 556.95 556.95 0.0K
14:11 557.06 557.06 557.06 557.06 0.0K
14:13 557.16 557.16 557.16 557.16 0.0K
14:14 557.17 557.17 557.17 557.17 0.0K
14:15 557.06 557.06 557.06 557.06 0.0K
14:16 556.99 556.99 556.99 556.99 0.0K
14:18 556.83 556.83 556.83 556.83 0.0K
14:20 556.88 556.88 556.88 556.88 0.0K
14:22 556.95 556.95 556.95 556.95 0.0K
14:27 556.88 556.88 556.88 556.88 0.0K
14:28 556.81 556.81 556.81 556.81 0.0K
14:29 556.82 556.82 556.82 556.82 0.0K
14:30 556.81 556.81 556.81 556.81 0.0K
14:32 556.31 556.31 556.31 556.31 0.0K
14:33 556.38 556.38 556.38 556.38 0.0K
14:34 556.54 556.54 556.54 556.54 0.0K
14:44 556.45 556.45 556.45 556.45 0.0K
14:48 556.66 556.66 556.66 556.66 0.0K
14:50 556.70 556.70 556.70 556.70 0.0K
14:51 556.67 556.67 556.67 556.67 0.0K
14:55 556.49 556.49 556.49 556.49 0.0K
14:56 556.41 556.41 556.41 556.41 0.0K
14:58 556.64 556.64 556.64 556.64 0.0K
15:00 556.47 556.47 556.47 556.47 0.0K
15:01 556.21 556.21 556.21 556.21 0.0K
15:03 555.35 555.35 555.35 555.35 0.0K
15:04 555.52 555.52 555.52 555.52 0.0K
15:05 555.52 555.52 555.52 555.52 0.0K
15:06 555.59 555.59 555.59 555.59 0.0K
15:09 555.33 555.33 555.33 555.33 0.0K
15:10 554.94 554.94 554.94 554.94 0.0K
15:12 554.48 554.48 554.48 554.48 0.0K
15:13 554.45 554.45 554.45 554.45 0.0K
15:15 554.32 554.32 554.32 554.32 0.0K
15:16 554.66 554.66 554.66 554.66 0.0K
15:20 554.46 554.46 554.46 554.46 0.0K
15:22 554.50 554.50 554.50 554.50 0.0K
15:25 554.39 554.39 554.39 554.39 0.0K
15:26 554.46 554.46 554.46 554.46 0.0K
15:28 554.38 554.38 554.38 554.38 0.0K
15:30 554.59 554.59 554.59 554.59 0.0K
15:32 554.61 554.61 554.61 554.61 0.0K
15:33 554.47 554.47 554.47 554.47 0.0K
15:34 554.79 554.79 554.79 554.79 0.0K
15:36 554.89 554.89 554.89 554.89 0.0K
15:37 554.91 554.91 554.91 554.91 0.0K
15:39 554.71 554.71 554.71 554.71 0.0K
15:40 554.58 554.58 554.58 554.58 0.0K
15:41 554.48 554.48 554.48 554.48 0.0K
15:42 554.82 554.82 554.82 554.82 0.0K
15:45 554.47 554.47 554.47 554.47 0.0K
15:46 554.78 554.78 554.78 554.78 0.0K
15:49 554.86 554.86 554.86 554.86 0.0K
15:51 554.78 554.78 554.78 554.78 0.0K
15:52 554.91 554.91 554.91 554.91 0.0K
15:53 554.84 554.84 554.84 554.84 0.0K
15:55 554.79 554.79 554.79 554.79 0.0K
15:56 554.91 554.91 554.91 554.91 0.0K
15:57 554.86 554.86 554.86 554.86 0.0K
15:59 555.01 555.01 555.01 555.01 0.0K
16:02 554.97 554.97 554.97 554.97 0.0K
16:03 554.47 554.47 554.47 554.47 0.0K
16:05 554.93 554.93 554.93 554.93 0.0K
16:06 554.97 554.97 554.97 554.97 0.0K
16:07 554.77 554.77 554.77 554.77 0.0K
16:08 554.85 554.85 554.85 554.85 0.0K
16:09 554.99 554.99 554.99 554.99 0.0K
16:11 555.05 555.05 555.05 555.05 0.0K
16:12 555.41 555.41 555.41 555.41 0.0K
16:13 555.45 555.45 555.45 555.45 0.0K
16:16 555.44 555.44 555.44 555.44 0.0K
16:18 555.68 555.68 555.68 555.68 0.0K
16:19 556.02 556.02 556.02 556.02 0.0K
16:20 555.87 555.87 555.87 555.87 0.0K
16:21 555.96 555.96 555.96 555.96 0.0K
16:23 555.98 555.98 555.98 555.98 0.0K
16:24 555.71 555.71 555.71 555.71 0.0K
16:26 555.70 555.70 555.70 555.70 0.0K
16:29 555.18 555.18 555.18 555.18 0.0K
16:30 555.13 555.13 555.13 555.13 0.0K
16:31 555.04 555.04 555.04 555.04 0.0K
16:32 555.17 555.17 555.17 555.17 0.0K
16:34 554.96 554.96 554.96 554.96 0.0K
16:35 554.14 554.14 554.14 554.14 0.0K
16:39 553.98 553.98 553.98 553.98 0.0K
16:40 553.84 553.84 553.84 553.84 0.0K
16:42 554.36 554.36 554.36 554.36 0.0K
16:43 554.46 554.46 554.46 554.46 0.0K
16:44 554.45 554.45 554.45 554.45 0.0K
16:45 554.52 554.52 554.52 554.52 0.0K
16:46 554.53 554.53 554.53 554.53 0.0K
16:47 554.65 554.65 554.65 554.65 0.0K
16:48 554.45 554.45 554.45 554.45 0.0K
16:49 554.55 554.55 554.55 554.55 0.0K
16:50 554.22 554.22 554.22 554.22 0.0K
16:51 554.19 554.19 554.19 554.19 0.0K
16:52 554.38 554.38 554.38 554.38 0.0K
16:53 555.37 555.37 555.37 555.37 0.0K
16:55 555.78 555.78 555.78 555.78 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