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
09:00 540.29 540.29 540.29 540.29 0.0K
09:01 540.33 540.33 540.33 540.33 0.0K
09:02 540.62 540.62 540.62 540.62 0.0K
09:03 540.59 540.59 540.59 540.59 0.0K
09:04 540.18 540.18 540.18 540.18 0.0K
09:05 540.38 540.38 540.38 540.38 0.0K
09:06 541.30 541.30 541.30 541.30 0.0K
09:07 541.33 541.33 541.33 541.33 0.0K
09:08 541.39 541.39 541.39 541.39 0.0K
09:09 541.39 541.39 541.39 541.39 0.0K
09:10 541.56 541.56 541.56 541.56 0.0K
09:11 541.66 541.66 541.66 541.66 0.0K
09:12 541.71 541.71 541.71 541.71 0.0K
09:13 540.83 540.83 540.83 540.83 0.0K
09:15 540.44 540.44 540.44 540.44 0.0K
09:16 541.15 541.15 541.15 541.15 0.0K
09:17 540.18 540.18 540.18 540.18 0.0K
09:18 540.21 540.21 540.21 540.21 0.0K
09:19 540.95 540.95 540.95 540.95 0.0K
09:20 540.92 540.92 540.92 540.92 0.0K
09:21 541.14 541.14 541.14 541.14 0.0K
09:22 541.17 541.17 541.17 541.17 0.0K
09:23 541.16 541.16 541.16 541.16 0.0K
09:24 540.73 540.73 540.73 540.73 0.0K
09:25 540.67 540.67 540.67 540.67 0.0K
09:26 540.65 540.65 540.65 540.65 0.0K
09:27 540.64 540.64 540.64 540.64 0.0K
09:28 540.44 540.44 540.44 540.44 0.0K
09:30 540.54 540.54 540.54 540.54 0.0K
09:31 540.37 540.37 540.37 540.37 0.0K
09:32 540.54 540.54 540.54 540.54 0.0K
09:33 541.06 541.06 541.06 541.06 0.0K
09:34 541.10 541.10 541.10 541.10 0.0K
09:35 541.28 541.28 541.28 541.28 0.0K
09:36 541.37 541.37 541.37 541.37 0.0K
09:37 541.58 541.58 541.58 541.58 0.0K
09:38 541.23 541.23 541.23 541.23 0.0K
09:40 541.18 541.18 541.18 541.18 0.0K
09:41 540.98 540.98 540.98 540.98 0.0K
09:42 540.61 540.61 540.61 540.61 0.0K
09:43 540.74 540.74 540.74 540.74 0.0K
09:44 541.02 541.02 541.02 541.02 0.0K
09:45 541.07 541.07 541.07 541.07 0.0K
09:46 541.20 541.20 541.20 541.20 0.0K
09:47 541.31 541.31 541.31 541.31 0.0K
09:48 541.29 541.29 541.29 541.29 0.0K
09:49 540.80 540.80 540.80 540.80 0.0K
09:50 540.84 540.84 540.84 540.84 0.0K
09:51 540.79 540.79 540.79 540.79 0.0K
09:52 540.83 540.83 540.83 540.83 0.0K
09:53 540.70 540.70 540.70 540.70 0.0K
09:54 540.74 540.74 540.74 540.74 0.0K
09:55 540.63 540.63 540.63 540.63 0.0K
09:56 540.12 540.12 540.12 540.12 0.0K
09:57 540.32 540.32 540.32 540.32 0.0K
09:58 540.23 540.23 540.23 540.23 0.0K
09:59 540.14 540.14 540.14 540.14 0.0K
10:00 540.04 540.04 540.04 540.04 0.0K
10:01 539.99 539.99 539.99 539.99 0.0K
10:02 540.00 540.00 540.00 540.00 0.0K
10:03 539.97 539.97 539.97 539.97 0.0K
10:04 539.99 539.99 539.99 539.99 0.0K
10:06 539.38 539.38 539.38 539.38 0.0K
10:07 539.34 539.34 539.34 539.34 0.0K
10:08 539.32 539.32 539.32 539.32 0.0K
10:09 539.24 539.24 539.24 539.24 0.0K
10:10 539.42 539.42 539.42 539.42 0.0K
10:11 539.43 539.43 539.43 539.43 0.0K
10:12 539.47 539.47 539.47 539.47 0.0K
10:13 539.40 539.40 539.40 539.40 0.0K
10:14 539.38 539.38 539.38 539.38 0.0K
10:15 539.58 539.58 539.58 539.58 0.0K
10:16 539.40 539.40 539.40 539.40 0.0K
10:17 539.31 539.31 539.31 539.31 0.0K
10:18 539.40 539.40 539.40 539.40 0.0K
10:19 539.46 539.46 539.46 539.46 0.0K
10:20 539.67 539.67 539.67 539.67 0.0K
10:22 539.02 539.02 539.02 539.02 0.0K
10:23 539.07 539.07 539.07 539.07 0.0K
10:24 539.12 539.12 539.12 539.12 0.0K
10:25 538.85 538.85 538.85 538.85 0.0K
10:26 538.62 538.62 538.62 538.62 0.0K
10:27 538.64 538.64 538.64 538.64 0.0K
10:28 538.72 538.72 538.72 538.72 0.0K
10:29 538.74 538.74 538.74 538.74 0.0K
10:30 538.41 538.41 538.41 538.41 0.0K
10:32 538.73 538.73 538.73 538.73 0.0K
10:34 538.56 538.56 538.56 538.56 0.0K
10:35 538.73 538.73 538.73 538.73 0.0K
10:36 539.34 539.34 539.34 539.34 0.0K
10:39 539.21 539.21 539.21 539.21 0.0K
10:40 539.14 539.14 539.14 539.14 0.0K
10:41 539.27 539.27 539.27 539.27 0.0K
10:42 539.25 539.25 539.25 539.25 0.0K
10:43 539.31 539.31 539.31 539.31 0.0K
10:44 539.51 539.51 539.51 539.51 0.0K
10:45 539.65 539.65 539.65 539.65 0.0K
10:51 539.61 539.61 539.61 539.61 0.0K
10:52 539.47 539.47 539.47 539.47 0.0K
10:53 539.43 539.43 539.43 539.43 0.0K
10:54 539.43 539.43 539.43 539.43 0.0K
10:55 539.43 539.43 539.43 539.43 0.0K
10:56 539.38 539.38 539.38 539.38 0.0K
10:57 539.39 539.39 539.39 539.39 0.0K
10:58 539.40 539.40 539.40 539.40 0.0K
10:59 539.57 539.57 539.57 539.57 0.0K
11:00 539.76 539.76 539.76 539.76 0.0K
11:02 539.79 539.79 539.79 539.79 0.0K
11:03 539.72 539.72 539.72 539.72 0.0K
11:04 539.67 539.67 539.67 539.67 0.0K
11:05 539.68 539.68 539.68 539.68 0.0K
11:07 539.66 539.66 539.66 539.66 0.0K
11:08 539.65 539.65 539.65 539.65 0.0K
11:09 539.65 539.65 539.65 539.65 0.0K
11:10 539.66 539.66 539.66 539.66 0.0K
11:11 539.71 539.71 539.71 539.71 0.0K
11:12 539.70 539.70 539.70 539.70 0.0K
11:13 539.70 539.70 539.70 539.70 0.0K
11:14 539.75 539.75 539.75 539.75 0.0K
11:15 539.74 539.74 539.74 539.74 0.0K
11:16 539.74 539.74 539.74 539.74 0.0K
11:17 539.53 539.53 539.53 539.53 0.0K
11:19 539.57 539.57 539.57 539.57 0.0K
11:21 539.69 539.69 539.69 539.69 0.0K
11:24 539.82 539.82 539.82 539.82 0.0K
11:25 539.87 539.87 539.87 539.87 0.0K
11:26 539.87 539.87 539.87 539.87 0.0K
11:27 539.75 539.75 539.75 539.75 0.0K
11:28 539.68 539.68 539.68 539.68 0.0K
11:29 539.68 539.68 539.68 539.68 0.0K
11:30 539.69 539.69 539.69 539.69 0.0K
11:31 539.77 539.77 539.77 539.77 0.0K
11:32 539.89 539.89 539.89 539.89 0.0K
11:34 539.91 539.91 539.91 539.91 0.0K
11:36 539.88 539.88 539.88 539.88 0.0K
11:39 539.87 539.87 539.87 539.87 0.0K
11:40 539.84 539.84 539.84 539.84 0.0K
11:42 539.82 539.82 539.82 539.82 0.0K
11:43 539.90 539.90 539.90 539.90 0.0K
11:44 539.82 539.82 539.82 539.82 0.0K
11:45 539.73 539.73 539.73 539.73 0.0K
11:46 539.65 539.65 539.65 539.65 0.0K
11:47 539.65 539.65 539.65 539.65 0.0K
11:49 539.66 539.66 539.66 539.66 0.0K
11:50 539.74 539.74 539.74 539.74 0.0K
11:52 539.74 539.74 539.74 539.74 0.0K
11:53 539.77 539.77 539.77 539.77 0.0K
11:54 539.81 539.81 539.81 539.81 0.0K
11:55 539.84 539.84 539.84 539.84 0.0K
11:56 539.79 539.79 539.79 539.79 0.0K
11:57 539.75 539.75 539.75 539.75 0.0K
12:01 539.75 539.75 539.75 539.75 0.0K
12:02 539.75 539.75 539.75 539.75 0.0K
12:03 539.75 539.75 539.75 539.75 0.0K
12:06 539.89 539.89 539.89 539.89 0.0K
12:08 539.95 539.95 539.95 539.95 0.0K
12:10 539.97 539.97 539.97 539.97 0.0K
12:11 539.98 539.98 539.98 539.98 0.0K
12:12 540.01 540.01 540.01 540.01 0.0K
12:13 539.94 539.94 539.94 539.94 0.0K
12:15 539.71 539.71 539.71 539.71 0.0K
12:16 539.67 539.67 539.67 539.67 0.0K
12:17 539.71 539.71 539.71 539.71 0.0K
12:18 539.62 539.62 539.62 539.62 0.0K
12:20 539.71 539.71 539.71 539.71 0.0K
12:21 539.82 539.82 539.82 539.82 0.0K
12:22 539.76 539.76 539.76 539.76 0.0K
12:23 539.71 539.71 539.71 539.71 0.0K
12:24 539.72 539.72 539.72 539.72 0.0K
12:25 539.65 539.65 539.65 539.65 0.0K
12:26 539.69 539.69 539.69 539.69 0.0K
12:27 539.69 539.69 539.69 539.69 0.0K
12:28 539.56 539.56 539.56 539.56 0.0K
12:30 539.34 539.34 539.34 539.34 0.0K
12:33 539.38 539.38 539.38 539.38 0.0K
12:35 539.38 539.38 539.38 539.38 0.0K
12:37 539.38 539.38 539.38 539.38 0.0K
12:38 539.44 539.44 539.44 539.44 0.0K
12:39 539.50 539.50 539.50 539.50 0.0K
12:40 539.00 539.00 539.00 539.00 0.0K
12:41 539.10 539.10 539.10 539.10 0.0K
12:43 539.06 539.06 539.06 539.06 0.0K
12:44 539.02 539.02 539.02 539.02 0.0K
12:48 539.17 539.17 539.17 539.17 0.0K
12:50 539.28 539.28 539.28 539.28 0.0K
12:51 539.30 539.30 539.30 539.30 0.0K
12:53 539.50 539.50 539.50 539.50 0.0K
12:54 539.54 539.54 539.54 539.54 0.0K
12:55 539.46 539.46 539.46 539.46 0.0K
12:56 539.46 539.46 539.46 539.46 0.0K
12:58 539.25 539.25 539.25 539.25 0.0K
13:01 538.87 538.87 538.87 538.87 0.0K
13:03 538.88 538.88 538.88 538.88 0.0K
13:06 538.95 538.95 538.95 538.95 0.0K
13:09 539.04 539.04 539.04 539.04 0.0K
13:10 538.95 538.95 538.95 538.95 0.0K
13:13 538.83 538.83 538.83 538.83 0.0K
13:14 538.80 538.80 538.80 538.80 0.0K
13:17 538.76 538.76 538.76 538.76 0.0K
13:18 538.81 538.81 538.81 538.81 0.0K
13:19 538.88 538.88 538.88 538.88 0.0K
13:20 538.95 538.95 538.95 538.95 0.0K
13:21 538.98 538.98 538.98 538.98 0.0K
13:23 538.83 538.83 538.83 538.83 0.0K
13:26 538.71 538.71 538.71 538.71 0.0K
13:27 538.38 538.38 538.38 538.38 0.0K
13:28 538.75 538.75 538.75 538.75 0.0K
13:30 538.81 538.81 538.81 538.81 0.0K
13:31 538.91 538.91 538.91 538.91 0.0K
13:38 538.77 538.77 538.77 538.77 0.0K
13:39 538.78 538.78 538.78 538.78 0.0K
13:40 538.76 538.76 538.76 538.76 0.0K
13:42 538.83 538.83 538.83 538.83 0.0K
13:43 538.58 538.58 538.58 538.58 0.0K
13:44 538.57 538.57 538.57 538.57 0.0K
13:48 538.60 538.60 538.60 538.60 0.0K
13:51 538.56 538.56 538.56 538.56 0.0K
13:53 538.53 538.53 538.53 538.53 0.0K
13:57 538.41 538.41 538.41 538.41 0.0K
13:58 538.27 538.27 538.27 538.27 0.0K
13:59 538.37 538.37 538.37 538.37 0.0K
14:00 538.49 538.49 538.49 538.49 0.0K
14:04 538.72 538.72 538.72 538.72 0.0K
14:05 538.70 538.70 538.70 538.70 0.0K
14:06 538.93 538.93 538.93 538.93 0.0K
14:07 539.02 539.02 539.02 539.02 0.0K
14:08 539.02 539.02 539.02 539.02 0.0K
14:09 539.05 539.05 539.05 539.05 0.0K
14:10 539.16 539.16 539.16 539.16 0.0K
14:11 538.72 538.72 538.72 538.72 0.0K
14:12 538.78 538.78 538.78 538.78 0.0K
14:13 538.67 538.67 538.67 538.67 0.0K
14:14 538.64 538.64 538.64 538.64 0.0K
14:15 538.75 538.75 538.75 538.75 0.0K
14:16 538.75 538.75 538.75 538.75 0.0K
14:17 539.02 539.02 539.02 539.02 0.0K
14:18 539.10 539.10 539.10 539.10 0.0K
14:19 539.03 539.03 539.03 539.03 0.0K
14:20 538.99 538.99 538.99 538.99 0.0K
14:22 538.94 538.94 538.94 538.94 0.0K
14:24 538.94 538.94 538.94 538.94 0.0K
14:26 538.99 538.99 538.99 538.99 0.0K
14:27 539.32 539.32 539.32 539.32 0.0K
14:28 539.44 539.44 539.44 539.44 0.0K
14:29 539.47 539.47 539.47 539.47 0.0K
14:30 539.47 539.47 539.47 539.47 0.0K
14:31 539.44 539.44 539.44 539.44 0.0K
14:34 539.51 539.51 539.51 539.51 0.0K
14:35 539.78 539.78 539.78 539.78 0.0K
14:36 539.85 539.85 539.85 539.85 0.0K
14:37 539.79 539.79 539.79 539.79 0.0K
14:39 540.51 540.51 540.51 540.51 0.0K
14:40 540.38 540.38 540.38 540.38 0.0K
14:42 540.27 540.27 540.27 540.27 0.0K
14:43 540.27 540.27 540.27 540.27 0.0K
14:44 540.44 540.44 540.44 540.44 0.0K
14:45 540.38 540.38 540.38 540.38 0.0K
14:46 540.20 540.20 540.20 540.20 0.0K
14:47 540.24 540.24 540.24 540.24 0.0K
14:49 540.11 540.11 540.11 540.11 0.0K
14:51 539.94 539.94 539.94 539.94 0.0K
14:52 539.95 539.95 539.95 539.95 0.0K
14:53 539.89 539.89 539.89 539.89 0.0K
14:54 540.32 540.32 540.32 540.32 0.0K
14:55 540.29 540.29 540.29 540.29 0.0K
14:56 540.55 540.55 540.55 540.55 0.0K
14:57 540.32 540.32 540.32 540.32 0.0K
14:58 540.68 540.68 540.68 540.68 0.0K
14:59 540.68 540.68 540.68 540.68 0.0K
15:00 540.37 540.37 540.37 540.37 0.0K
15:01 540.38 540.38 540.38 540.38 0.0K
15:04 540.34 540.34 540.34 540.34 0.0K
15:05 540.37 540.37 540.37 540.37 0.0K
15:06 540.44 540.44 540.44 540.44 0.0K
15:07 540.30 540.30 540.30 540.30 0.0K
15:08 540.27 540.27 540.27 540.27 0.0K
15:10 540.44 540.44 540.44 540.44 0.0K
15:11 540.45 540.45 540.45 540.45 0.0K
15:13 540.31 540.31 540.31 540.31 0.0K
15:14 540.11 540.11 540.11 540.11 0.0K
15:15 540.04 540.04 540.04 540.04 0.0K
15:17 540.41 540.41 540.41 540.41 0.0K
15:18 540.39 540.39 540.39 540.39 0.0K
15:20 540.30 540.30 540.30 540.30 0.0K
15:23 540.07 540.07 540.07 540.07 0.0K
15:24 539.99 539.99 539.99 539.99 0.0K
15:25 540.03 540.03 540.03 540.03 0.0K
15:26 539.99 539.99 539.99 539.99 0.0K
15:27 540.12 540.12 540.12 540.12 0.0K
15:29 540.14 540.14 540.14 540.14 0.0K
15:31 540.01 540.01 540.01 540.01 0.0K
15:32 539.74 539.74 539.74 539.74 0.0K
15:34 539.72 539.72 539.72 539.72 0.0K
15:36 539.72 539.72 539.72 539.72 0.0K
15:37 539.84 539.84 539.84 539.84 0.0K
15:38 539.94 539.94 539.94 539.94 0.0K
15:39 539.93 539.93 539.93 539.93 0.0K
15:40 539.79 539.79 539.79 539.79 0.0K
15:44 540.02 540.02 540.02 540.02 0.0K
15:45 540.04 540.04 540.04 540.04 0.0K
15:46 540.15 540.15 540.15 540.15 0.0K
15:47 540.10 540.10 540.10 540.10 0.0K
15:48 539.90 539.90 539.90 539.90 0.0K
15:49 539.97 539.97 539.97 539.97 0.0K
15:50 539.98 539.98 539.98 539.98 0.0K
15:51 539.65 539.65 539.65 539.65 0.0K
15:52 539.53 539.53 539.53 539.53 0.0K
15:53 539.38 539.38 539.38 539.38 0.0K
15:56 539.37 539.37 539.37 539.37 0.0K
15:57 539.70 539.70 539.70 539.70 0.0K
15:58 539.67 539.67 539.67 539.67 0.0K
15:59 539.64 539.64 539.64 539.64 0.0K
16:01 539.51 539.51 539.51 539.51 0.0K
16:04 539.45 539.45 539.45 539.45 0.0K
16:05 539.45 539.45 539.45 539.45 0.0K
16:07 539.43 539.43 539.43 539.43 0.0K
16:10 539.20 539.20 539.20 539.20 0.0K
16:11 538.74 538.74 538.74 538.74 0.0K
16:12 538.84 538.84 538.84 538.84 0.0K
16:13 539.10 539.10 539.10 539.10 0.0K
16:16 539.03 539.03 539.03 539.03 0.0K
16:17 539.12 539.12 539.12 539.12 0.0K
16:20 539.33 539.33 539.33 539.33 0.0K
16:21 539.43 539.43 539.43 539.43 0.0K
16:23 539.93 539.93 539.93 539.93 0.0K
16:25 539.95 539.95 539.95 539.95 0.0K
16:26 539.75 539.75 539.75 539.75 0.0K
16:28 539.79 539.79 539.79 539.79 0.0K
16:29 539.90 539.90 539.90 539.90 0.0K
16:30 540.04 540.04 540.04 540.04 0.0K
16:31 539.94 539.94 539.94 539.94 0.0K
16:32 539.92 539.92 539.92 539.92 0.0K
16:33 539.95 539.95 539.95 539.95 0.0K
16:34 541.49 541.49 541.49 541.49 0.0K
16:35 541.34 541.34 541.34 541.34 0.0K
16:36 541.50 541.50 541.50 541.50 0.0K
16:37 541.57 541.57 541.57 541.57 0.0K
16:40 541.57 541.57 541.57 541.57 0.0K
16:43 540.88 540.88 540.88 540.88 0.0K
16:45 540.88 540.88 540.88 540.88 0.0K
16:46 540.89 540.89 540.89 540.89 0.0K
16:47 540.83 540.83 540.83 540.83 0.0K
16:48 540.50 540.50 540.50 540.50 0.0K
16:50 540.57 540.57 540.57 540.57 0.0K
16:51 540.61 540.61 540.61 540.61 0.0K
16:52 540.95 540.95 540.95 540.95 0.0K
16:53 540.83 540.83 540.83 540.83 0.0K
16:54 540.72 540.72 540.72 540.72 0.0K
16:55 540.56 540.56 540.56 540.56 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