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
09:00 541.10 541.10 541.10 541.10 0.0K
09:01 540.91 540.91 540.91 540.91 0.0K
09:02 541.44 541.44 541.44 541.44 0.0K
09:03 541.61 541.61 541.61 541.61 0.0K
09:04 541.66 541.66 541.66 541.66 0.0K
09:05 541.61 541.61 541.61 541.61 0.0K
09:06 541.61 541.61 541.61 541.61 0.0K
09:07 541.67 541.67 541.67 541.67 0.0K
09:08 541.70 541.70 541.70 541.70 0.0K
09:09 541.47 541.47 541.47 541.47 0.0K
09:10 541.51 541.51 541.51 541.51 0.0K
09:11 542.01 542.01 542.01 542.01 0.0K
09:13 541.81 541.81 541.81 541.81 0.0K
09:14 542.03 542.03 542.03 542.03 0.0K
09:15 541.79 541.79 541.79 541.79 0.0K
09:17 541.82 541.82 541.82 541.82 0.0K
09:18 542.44 542.44 542.44 542.44 0.0K
09:19 542.16 542.16 542.16 542.16 0.0K
09:20 542.22 542.22 542.22 542.22 0.0K
09:21 541.79 541.79 541.79 541.79 0.0K
09:22 541.35 541.35 541.35 541.35 0.0K
09:23 541.37 541.37 541.37 541.37 0.0K
09:24 541.11 541.11 541.11 541.11 0.0K
09:25 541.11 541.11 541.11 541.11 0.0K
09:27 541.11 541.11 541.11 541.11 0.0K
09:28 541.17 541.17 541.17 541.17 0.0K
09:29 541.07 541.07 541.07 541.07 0.0K
09:31 541.27 541.27 541.27 541.27 0.0K
09:32 541.27 541.27 541.27 541.27 0.0K
09:33 541.24 541.24 541.24 541.24 0.0K
09:34 541.10 541.10 541.10 541.10 0.0K
09:37 541.13 541.13 541.13 541.13 0.0K
09:38 541.13 541.13 541.13 541.13 0.0K
09:39 541.13 541.13 541.13 541.13 0.0K
09:40 541.11 541.11 541.11 541.11 0.0K
09:41 540.89 540.89 540.89 540.89 0.0K
09:43 541.32 541.32 541.32 541.32 0.0K
09:46 541.46 541.46 541.46 541.46 0.0K
09:47 541.76 541.76 541.76 541.76 0.0K
09:49 541.85 541.85 541.85 541.85 0.0K
09:51 541.93 541.93 541.93 541.93 0.0K
09:52 541.49 541.49 541.49 541.49 0.0K
09:53 541.53 541.53 541.53 541.53 0.0K
09:54 541.56 541.56 541.56 541.56 0.0K
09:55 541.71 541.71 541.71 541.71 0.0K
09:57 541.96 541.96 541.96 541.96 0.0K
09:58 543.69 543.69 543.69 543.69 0.0K
09:59 543.62 543.62 543.62 543.62 0.0K
10:00 543.11 543.11 543.11 543.11 0.0K
10:01 543.11 543.11 543.11 543.11 0.0K
10:02 542.66 542.66 542.66 542.66 0.0K
10:03 542.74 542.74 542.74 542.74 0.0K
10:05 542.37 542.37 542.37 542.37 0.0K
10:06 542.30 542.30 542.30 542.30 0.0K
10:08 542.47 542.47 542.47 542.47 0.0K
10:09 542.47 542.47 542.47 542.47 0.0K
10:10 542.48 542.48 542.48 542.48 0.0K
10:12 542.52 542.52 542.52 542.52 0.0K
10:14 542.20 542.20 542.20 542.20 0.0K
10:15 542.69 542.69 542.69 542.69 0.0K
10:16 542.70 542.70 542.70 542.70 0.0K
10:17 542.73 542.73 542.73 542.73 0.0K
10:18 543.20 543.20 543.20 543.20 0.0K
10:20 543.17 543.17 543.17 543.17 0.0K
10:22 543.16 543.16 543.16 543.16 0.0K
10:23 543.47 543.47 543.47 543.47 0.0K
10:24 543.37 543.37 543.37 543.37 0.0K
10:25 543.36 543.36 543.36 543.36 0.0K
10:26 543.23 543.23 543.23 543.23 0.0K
10:29 543.21 543.21 543.21 543.21 0.0K
10:30 543.41 543.41 543.41 543.41 0.0K
10:31 543.55 543.55 543.55 543.55 0.0K
10:32 543.60 543.60 543.60 543.60 0.0K
10:33 543.45 543.45 543.45 543.45 0.0K
10:34 543.47 543.47 543.47 543.47 0.0K
10:35 543.48 543.48 543.48 543.48 0.0K
10:36 543.45 543.45 543.45 543.45 0.0K
10:37 543.31 543.31 543.31 543.31 0.0K
10:38 543.36 543.36 543.36 543.36 0.0K
10:40 543.32 543.32 543.32 543.32 0.0K
10:41 543.20 543.20 543.20 543.20 0.0K
10:42 543.26 543.26 543.26 543.26 0.0K
10:43 543.31 543.31 543.31 543.31 0.0K
10:44 543.55 543.55 543.55 543.55 0.0K
10:45 543.82 543.82 543.82 543.82 0.0K
10:46 543.52 543.52 543.52 543.52 0.0K
10:48 543.29 543.29 543.29 543.29 0.0K
10:49 543.43 543.43 543.43 543.43 0.0K
10:50 543.40 543.40 543.40 543.40 0.0K
10:51 543.46 543.46 543.46 543.46 0.0K
10:52 543.13 543.13 543.13 543.13 0.0K
10:53 543.28 543.28 543.28 543.28 0.0K
10:54 543.31 543.31 543.31 543.31 0.0K
10:55 543.27 543.27 543.27 543.27 0.0K
10:56 543.09 543.09 543.09 543.09 0.0K
10:57 543.30 543.30 543.30 543.30 0.0K
10:58 543.29 543.29 543.29 543.29 0.0K
10:59 543.41 543.41 543.41 543.41 0.0K
11:00 543.48 543.48 543.48 543.48 0.0K
11:01 543.75 543.75 543.75 543.75 0.0K
11:02 544.07 544.07 544.07 544.07 0.0K
11:03 544.03 544.03 544.03 544.03 0.0K
11:05 544.36 544.36 544.36 544.36 0.0K
11:06 544.41 544.41 544.41 544.41 0.0K
11:07 544.53 544.53 544.53 544.53 0.0K
11:08 544.62 544.62 544.62 544.62 0.0K
11:09 544.77 544.77 544.77 544.77 0.0K
11:10 545.01 545.01 545.01 545.01 0.0K
11:12 544.91 544.91 544.91 544.91 0.0K
11:13 544.86 544.86 544.86 544.86 0.0K
11:14 544.73 544.73 544.73 544.73 0.0K
11:15 544.59 544.59 544.59 544.59 0.0K
11:16 544.35 544.35 544.35 544.35 0.0K
11:17 544.12 544.12 544.12 544.12 0.0K
11:18 543.83 543.83 543.83 543.83 0.0K
11:19 543.73 543.73 543.73 543.73 0.0K
11:20 543.28 543.28 543.28 543.28 0.0K
11:21 543.23 543.23 543.23 543.23 0.0K
11:22 543.13 543.13 543.13 543.13 0.0K
11:23 543.30 543.30 543.30 543.30 0.0K
11:24 543.19 543.19 543.19 543.19 0.0K
11:25 543.07 543.07 543.07 543.07 0.0K
11:26 543.11 543.11 543.11 543.11 0.0K
11:27 542.63 542.63 542.63 542.63 0.0K
11:28 543.13 543.13 543.13 543.13 0.0K
11:29 542.94 542.94 542.94 542.94 0.0K
11:30 543.31 543.31 543.31 543.31 0.0K
11:31 543.12 543.12 543.12 543.12 0.0K
11:32 543.24 543.24 543.24 543.24 0.0K
11:33 543.24 543.24 543.24 543.24 0.0K
11:34 543.42 543.42 543.42 543.42 0.0K
11:35 543.14 543.14 543.14 543.14 0.0K
11:36 543.35 543.35 543.35 543.35 0.0K
11:37 543.33 543.33 543.33 543.33 0.0K
11:38 543.42 543.42 543.42 543.42 0.0K
11:39 543.32 543.32 543.32 543.32 0.0K
11:40 543.22 543.22 543.22 543.22 0.0K
11:41 543.22 543.22 543.22 543.22 0.0K
11:42 543.22 543.22 543.22 543.22 0.0K
11:43 542.98 542.98 542.98 542.98 0.0K
11:44 542.89 542.89 542.89 542.89 0.0K
11:46 542.96 542.96 542.96 542.96 0.0K
11:47 542.90 542.90 542.90 542.90 0.0K
11:48 542.96 542.96 542.96 542.96 0.0K
11:50 542.84 542.84 542.84 542.84 0.0K
11:52 542.57 542.57 542.57 542.57 0.0K
11:53 543.04 543.04 543.04 543.04 0.0K
11:54 543.04 543.04 543.04 543.04 0.0K
11:55 542.94 542.94 542.94 542.94 0.0K
11:56 543.02 543.02 543.02 543.02 0.0K
11:57 542.85 542.85 542.85 542.85 0.0K
11:58 542.85 542.85 542.85 542.85 0.0K
11:59 542.97 542.97 542.97 542.97 0.0K
12:00 542.92 542.92 542.92 542.92 0.0K
12:01 542.87 542.87 542.87 542.87 0.0K
12:02 543.55 543.55 543.55 543.55 0.0K
12:04 543.98 543.98 543.98 543.98 0.0K
12:05 544.16 544.16 544.16 544.16 0.0K
12:07 544.26 544.26 544.26 544.26 0.0K
12:08 543.58 543.58 543.58 543.58 0.0K
12:10 543.71 543.71 543.71 543.71 0.0K
12:11 543.76 543.76 543.76 543.76 0.0K
12:14 543.83 543.83 543.83 543.83 0.0K
12:16 543.91 543.91 543.91 543.91 0.0K
12:17 543.66 543.66 543.66 543.66 0.0K
12:18 543.63 543.63 543.63 543.63 0.0K
12:19 543.47 543.47 543.47 543.47 0.0K
12:20 543.43 543.43 543.43 543.43 0.0K
12:21 543.60 543.60 543.60 543.60 0.0K
12:22 543.76 543.76 543.76 543.76 0.0K
12:23 543.56 543.56 543.56 543.56 0.0K
12:24 543.69 543.69 543.69 543.69 0.0K
12:25 543.67 543.67 543.67 543.67 0.0K
12:26 543.48 543.48 543.48 543.48 0.0K
12:27 543.73 543.73 543.73 543.73 0.0K
12:28 543.60 543.60 543.60 543.60 0.0K
12:29 543.57 543.57 543.57 543.57 0.0K
12:31 543.65 543.65 543.65 543.65 0.0K
12:32 543.60 543.60 543.60 543.60 0.0K
12:33 543.84 543.84 543.84 543.84 0.0K
12:34 543.74 543.74 543.74 543.74 0.0K
12:35 543.81 543.81 543.81 543.81 0.0K
12:36 544.27 544.27 544.27 544.27 0.0K
12:37 544.07 544.07 544.07 544.07 0.0K
12:38 544.03 544.03 544.03 544.03 0.0K
12:39 543.43 543.43 543.43 543.43 0.0K
12:40 543.81 543.81 543.81 543.81 0.0K
12:41 543.68 543.68 543.68 543.68 0.0K
12:43 543.77 543.77 543.77 543.77 0.0K
12:44 543.76 543.76 543.76 543.76 0.0K
12:45 543.46 543.46 543.46 543.46 0.0K
12:46 543.36 543.36 543.36 543.36 0.0K
12:47 543.55 543.55 543.55 543.55 0.0K
12:48 543.57 543.57 543.57 543.57 0.0K
12:50 543.49 543.49 543.49 543.49 0.0K
12:51 543.09 543.09 543.09 543.09 0.0K
12:52 543.41 543.41 543.41 543.41 0.0K
12:54 543.45 543.45 543.45 543.45 0.0K
12:55 543.46 543.46 543.46 543.46 0.0K
12:58 543.51 543.51 543.51 543.51 0.0K
12:59 542.99 542.99 542.99 542.99 0.0K
13:00 542.85 542.85 542.85 542.85 0.0K
13:01 542.99 542.99 542.99 542.99 0.0K
13:02 543.25 543.25 543.25 543.25 0.0K
13:03 543.15 543.15 543.15 543.15 0.0K
13:04 543.03 543.03 543.03 543.03 0.0K
13:05 543.03 543.03 543.03 543.03 0.0K
13:07 543.11 543.11 543.11 543.11 0.0K
13:08 542.96 542.96 542.96 542.96 0.0K
13:10 543.28 543.28 543.28 543.28 0.0K
13:11 543.41 543.41 543.41 543.41 0.0K
13:13 543.41 543.41 543.41 543.41 0.0K
13:14 543.46 543.46 543.46 543.46 0.0K
13:15 543.56 543.56 543.56 543.56 0.0K
13:16 543.47 543.47 543.47 543.47 0.0K
13:17 543.56 543.56 543.56 543.56 0.0K
13:18 543.56 543.56 543.56 543.56 0.0K
13:19 543.56 543.56 543.56 543.56 0.0K
13:20 543.60 543.60 543.60 543.60 0.0K
13:21 543.60 543.60 543.60 543.60 0.0K
13:22 543.39 543.39 543.39 543.39 0.0K
13:23 543.34 543.34 543.34 543.34 0.0K
13:24 543.30 543.30 543.30 543.30 0.0K
13:25 542.87 542.87 542.87 542.87 0.0K
13:26 542.86 542.86 542.86 542.86 0.0K
13:27 542.91 542.91 542.91 542.91 0.0K
13:29 542.81 542.81 542.81 542.81 0.0K
13:32 542.99 542.99 542.99 542.99 0.0K
13:33 542.99 542.99 542.99 542.99 0.0K
13:35 543.01 543.01 543.01 543.01 0.0K
13:37 543.00 543.00 543.00 543.00 0.0K
13:39 542.98 542.98 542.98 542.98 0.0K
13:41 543.13 543.13 543.13 543.13 0.0K
13:42 543.09 543.09 543.09 543.09 0.0K
13:43 543.09 543.09 543.09 543.09 0.0K
13:44 542.92 542.92 542.92 542.92 0.0K
13:45 542.93 542.93 542.93 542.93 0.0K
13:47 542.71 542.71 542.71 542.71 0.0K
13:48 542.68 542.68 542.68 542.68 0.0K
13:49 543.02 543.02 543.02 543.02 0.0K
13:50 542.91 542.91 542.91 542.91 0.0K
13:51 542.90 542.90 542.90 542.90 0.0K
13:52 542.90 542.90 542.90 542.90 0.0K
13:53 542.86 542.86 542.86 542.86 0.0K
13:54 542.92 542.92 542.92 542.92 0.0K
13:55 542.95 542.95 542.95 542.95 0.0K
13:56 542.86 542.86 542.86 542.86 0.0K
13:57 542.58 542.58 542.58 542.58 0.0K
13:58 542.50 542.50 542.50 542.50 0.0K
13:59 542.30 542.30 542.30 542.30 0.0K
14:00 542.04 542.04 542.04 542.04 0.0K
14:02 542.10 542.10 542.10 542.10 0.0K
14:05 542.10 542.10 542.10 542.10 0.0K
14:07 542.07 542.07 542.07 542.07 0.0K
14:08 542.29 542.29 542.29 542.29 0.0K
14:09 542.46 542.46 542.46 542.46 0.0K
14:10 542.50 542.50 542.50 542.50 0.0K
14:11 542.54 542.54 542.54 542.54 0.0K
14:13 542.64 542.64 542.64 542.64 0.0K
14:14 542.41 542.41 542.41 542.41 0.0K
14:15 542.64 542.64 542.64 542.64 0.0K
14:19 542.64 542.64 542.64 542.64 0.0K
14:20 542.94 542.94 542.94 542.94 0.0K
14:23 543.09 543.09 543.09 543.09 0.0K
14:24 543.15 543.15 543.15 543.15 0.0K
14:25 542.88 542.88 542.88 542.88 0.0K
14:26 542.83 542.83 542.83 542.83 0.0K
14:27 542.56 542.56 542.56 542.56 0.0K
14:28 542.47 542.47 542.47 542.47 0.0K
14:32 542.38 542.38 542.38 542.38 0.0K
14:33 542.47 542.47 542.47 542.47 0.0K
14:34 542.54 542.54 542.54 542.54 0.0K
14:36 542.41 542.41 542.41 542.41 0.0K
14:39 542.41 542.41 542.41 542.41 0.0K
14:40 542.43 542.43 542.43 542.43 0.0K
14:42 542.27 542.27 542.27 542.27 0.0K
14:43 542.32 542.32 542.32 542.32 0.0K
14:44 542.26 542.26 542.26 542.26 0.0K
14:46 542.90 542.90 542.90 542.90 0.0K
14:47 543.03 543.03 543.03 543.03 0.0K
14:48 542.96 542.96 542.96 542.96 0.0K
14:49 543.10 543.10 543.10 543.10 0.0K
14:51 543.05 543.05 543.05 543.05 0.0K
14:52 543.01 543.01 543.01 543.01 0.0K
14:53 543.08 543.08 543.08 543.08 0.0K
14:55 542.78 542.78 542.78 542.78 0.0K
14:57 542.64 542.64 542.64 542.64 0.0K
14:58 542.80 542.80 542.80 542.80 0.0K
14:59 542.76 542.76 542.76 542.76 0.0K
15:00 542.78 542.78 542.78 542.78 0.0K
15:01 542.93 542.93 542.93 542.93 0.0K
15:02 543.08 543.08 543.08 543.08 0.0K
15:06 543.07 543.07 543.07 543.07 0.0K
15:07 542.93 542.93 542.93 542.93 0.0K
15:09 542.98 542.98 542.98 542.98 0.0K
15:10 542.95 542.95 542.95 542.95 0.0K
15:11 542.90 542.90 542.90 542.90 0.0K
15:12 543.00 543.00 543.00 543.00 0.0K
15:13 543.02 543.02 543.02 543.02 0.0K
15:14 543.00 543.00 543.00 543.00 0.0K
15:15 543.04 543.04 543.04 543.04 0.0K
15:16 542.82 542.82 542.82 542.82 0.0K
15:18 542.96 542.96 542.96 542.96 0.0K
15:19 542.95 542.95 542.95 542.95 0.0K
15:21 542.95 542.95 542.95 542.95 0.0K
15:22 543.06 543.06 543.06 543.06 0.0K
15:23 543.06 543.06 543.06 543.06 0.0K
15:25 543.06 543.06 543.06 543.06 0.0K
15:26 542.78 542.78 542.78 542.78 0.0K
15:28 542.77 542.77 542.77 542.77 0.0K
15:30 542.69 542.69 542.69 542.69 0.0K
15:31 542.62 542.62 542.62 542.62 0.0K
15:34 542.61 542.61 542.61 542.61 0.0K
15:35 542.79 542.79 542.79 542.79 0.0K
15:39 542.85 542.85 542.85 542.85 0.0K
15:40 542.93 542.93 542.93 542.93 0.0K
15:41 542.93 542.93 542.93 542.93 0.0K
15:42 542.96 542.96 542.96 542.96 0.0K
15:44 542.94 542.94 542.94 542.94 0.0K
15:46 543.04 543.04 543.04 543.04 0.0K
15:49 542.85 542.85 542.85 542.85 0.0K
15:51 542.84 542.84 542.84 542.84 0.0K
15:53 542.82 542.82 542.82 542.82 0.0K
15:54 542.70 542.70 542.70 542.70 0.0K
15:55 542.79 542.79 542.79 542.79 0.0K
15:56 542.83 542.83 542.83 542.83 0.0K
15:57 542.76 542.76 542.76 542.76 0.0K
15:58 542.82 542.82 542.82 542.82 0.0K
15:59 542.94 542.94 542.94 542.94 0.0K
16:00 542.97 542.97 542.97 542.97 0.0K
16:01 542.67 542.67 542.67 542.67 0.0K
16:02 542.68 542.68 542.68 542.68 0.0K
16:03 542.70 542.70 542.70 542.70 0.0K
16:05 542.49 542.49 542.49 542.49 0.0K
16:06 542.34 542.34 542.34 542.34 0.0K
16:08 542.38 542.38 542.38 542.38 0.0K
16:09 542.33 542.33 542.33 542.33 0.0K
16:10 542.43 542.43 542.43 542.43 0.0K
16:11 542.43 542.43 542.43 542.43 0.0K
16:12 543.00 543.00 543.00 543.00 0.0K
16:13 542.74 542.74 542.74 542.74 0.0K
16:14 542.75 542.75 542.75 542.75 0.0K
16:15 543.52 543.52 543.52 543.52 0.0K
16:17 542.97 542.97 542.97 542.97 0.0K
16:18 543.02 543.02 543.02 543.02 0.0K
16:20 543.07 543.07 543.07 543.07 0.0K
16:21 543.00 543.00 543.00 543.00 0.0K
16:22 543.04 543.04 543.04 543.04 0.0K
16:24 542.72 542.72 542.72 542.72 0.0K
16:25 542.64 542.64 542.64 542.64 0.0K
16:26 542.54 542.54 542.54 542.54 0.0K
16:27 542.35 542.35 542.35 542.35 0.0K
16:28 542.21 542.21 542.21 542.21 0.0K
16:29 542.31 542.31 542.31 542.31 0.0K
16:30 542.98 542.98 542.98 542.98 0.0K
16:31 542.87 542.87 542.87 542.87 0.0K
16:32 543.00 543.00 543.00 543.00 0.0K
16:33 542.93 542.93 542.93 542.93 0.0K
16:34 543.58 543.58 543.58 543.58 0.0K
16:35 543.48 543.48 543.48 543.48 0.0K
16:37 543.45 543.45 543.45 543.45 0.0K
16:39 543.12 543.12 543.12 543.12 0.0K
16:40 543.05 543.05 543.05 543.05 0.0K
16:42 543.26 543.26 543.26 543.26 0.0K
16:43 543.27 543.27 543.27 543.27 0.0K
16:45 542.87 542.87 542.87 542.87 0.0K
16:46 543.03 543.03 543.03 543.03 0.0K
16:47 542.92 542.92 542.92 542.92 0.0K
16:48 542.96 542.96 542.96 542.96 0.0K
16:49 542.73 542.73 542.73 542.73 0.0K
16:50 542.61 542.61 542.61 542.61 0.0K
16:51 542.58 542.58 542.58 542.58 0.0K
16:52 542.85 542.85 542.85 542.85 0.0K
16:53 542.82 542.82 542.82 542.82 0.0K
16:54 542.98 542.98 542.98 542.98 0.0K
16:55 542.82 542.82 542.82 542.82 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