OMX Copenhagen Small Cap (OMXCSCPI)

OMXCSCPI
🏛️ デンマーク →
564.72
最終更新: 2025-10-03
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
09:00 551.15 551.15 551.15 551.15 0.0K
09:01 551.16 551.16 551.16 551.16 0.0K
09:02 550.88 550.88 550.88 550.88 0.0K
09:03 550.84 550.84 550.84 550.84 0.0K
09:04 550.92 550.92 550.92 550.92 0.0K
09:05 550.65 550.65 550.65 550.65 0.0K
09:06 550.63 550.63 550.63 550.63 0.0K
09:07 550.71 550.71 550.71 550.71 0.0K
09:08 550.89 550.89 550.89 550.89 0.0K
09:09 551.33 551.33 551.33 551.33 0.0K
09:10 551.51 551.51 551.51 551.51 0.0K
09:11 551.31 551.31 551.31 551.31 0.0K
09:12 551.67 551.67 551.67 551.67 0.0K
09:14 551.79 551.79 551.79 551.79 0.0K
09:15 551.43 551.43 551.43 551.43 0.0K
09:16 551.16 551.16 551.16 551.16 0.0K
09:17 551.51 551.51 551.51 551.51 0.0K
09:20 551.39 551.39 551.39 551.39 0.0K
09:21 551.07 551.07 551.07 551.07 0.0K
09:22 550.61 550.61 550.61 550.61 0.0K
09:23 550.33 550.33 550.33 550.33 0.0K
09:24 550.25 550.25 550.25 550.25 0.0K
09:25 549.71 549.71 549.71 549.71 0.0K
09:26 550.16 550.16 550.16 550.16 0.0K
09:27 550.30 550.30 550.30 550.30 0.0K
09:28 550.44 550.44 550.44 550.44 0.0K
09:29 551.23 551.23 551.23 551.23 0.0K
09:30 551.23 551.23 551.23 551.23 0.0K
09:31 551.41 551.41 551.41 551.41 0.0K
09:32 551.69 551.69 551.69 551.69 0.0K
09:33 552.07 552.07 552.07 552.07 0.0K
09:34 552.43 552.43 552.43 552.43 0.0K
09:35 552.30 552.30 552.30 552.30 0.0K
09:36 552.43 552.43 552.43 552.43 0.0K
09:37 551.99 551.99 551.99 551.99 0.0K
09:38 551.63 551.63 551.63 551.63 0.0K
09:39 551.33 551.33 551.33 551.33 0.0K
09:40 551.26 551.26 551.26 551.26 0.0K
09:41 551.07 551.07 551.07 551.07 0.0K
09:42 551.04 551.04 551.04 551.04 0.0K
09:43 551.09 551.09 551.09 551.09 0.0K
09:44 551.19 551.19 551.19 551.19 0.0K
09:45 551.68 551.68 551.68 551.68 0.0K
09:47 551.81 551.81 551.81 551.81 0.0K
09:48 552.69 552.69 552.69 552.69 0.0K
09:49 553.72 553.72 553.72 553.72 0.0K
09:50 553.79 553.79 553.79 553.79 0.0K
09:51 553.88 553.88 553.88 553.88 0.0K
09:52 554.21 554.21 554.21 554.21 0.0K
09:53 554.34 554.34 554.34 554.34 0.0K
09:55 555.13 555.13 555.13 555.13 0.0K
09:57 554.86 554.86 554.86 554.86 0.0K
09:58 554.94 554.94 554.94 554.94 0.0K
10:00 554.79 554.79 554.79 554.79 0.0K
10:02 554.57 554.57 554.57 554.57 0.0K
10:03 554.64 554.64 554.64 554.64 0.0K
10:04 554.30 554.30 554.30 554.30 0.0K
10:06 554.46 554.46 554.46 554.46 0.0K
10:07 554.71 554.71 554.71 554.71 0.0K
10:08 554.94 554.94 554.94 554.94 0.0K
10:09 554.94 554.94 554.94 554.94 0.0K
10:12 555.21 555.21 555.21 555.21 0.0K
10:13 555.14 555.14 555.14 555.14 0.0K
10:14 554.26 554.26 554.26 554.26 0.0K
10:15 554.83 554.83 554.83 554.83 0.0K
10:19 554.89 554.89 554.89 554.89 0.0K
10:20 554.81 554.81 554.81 554.81 0.0K
10:21 554.46 554.46 554.46 554.46 0.0K
10:22 554.44 554.44 554.44 554.44 0.0K
10:23 554.41 554.41 554.41 554.41 0.0K
10:24 553.86 553.86 553.86 553.86 0.0K
10:26 553.30 553.30 553.30 553.30 0.0K
10:27 553.24 553.24 553.24 553.24 0.0K
10:28 553.12 553.12 553.12 553.12 0.0K
10:29 553.20 553.20 553.20 553.20 0.0K
10:30 552.85 552.85 552.85 552.85 0.0K
10:31 552.66 552.66 552.66 552.66 0.0K
10:32 553.17 553.17 553.17 553.17 0.0K
10:33 552.88 552.88 552.88 552.88 0.0K
10:35 552.91 552.91 552.91 552.91 0.0K
10:37 552.57 552.57 552.57 552.57 0.0K
10:38 552.50 552.50 552.50 552.50 0.0K
10:39 552.42 552.42 552.42 552.42 0.0K
10:40 552.38 552.38 552.38 552.38 0.0K
10:41 552.05 552.05 552.05 552.05 0.0K
10:42 552.22 552.22 552.22 552.22 0.0K
10:43 552.05 552.05 552.05 552.05 0.0K
10:44 552.31 552.31 552.31 552.31 0.0K
10:45 552.25 552.25 552.25 552.25 0.0K
10:47 551.76 551.76 551.76 551.76 0.0K
10:48 551.49 551.49 551.49 551.49 0.0K
10:50 551.20 551.20 551.20 551.20 0.0K
10:51 551.36 551.36 551.36 551.36 0.0K
10:52 551.45 551.45 551.45 551.45 0.0K
10:53 551.49 551.49 551.49 551.49 0.0K
10:55 551.99 551.99 551.99 551.99 0.0K
10:56 551.96 551.96 551.96 551.96 0.0K
10:57 552.08 552.08 552.08 552.08 0.0K
10:58 552.10 552.10 552.10 552.10 0.0K
11:00 552.14 552.14 552.14 552.14 0.0K
11:01 551.15 551.15 551.15 551.15 0.0K
11:03 551.01 551.01 551.01 551.01 0.0K
11:04 551.41 551.41 551.41 551.41 0.0K
11:05 551.62 551.62 551.62 551.62 0.0K
11:07 551.90 551.90 551.90 551.90 0.0K
11:08 551.80 551.80 551.80 551.80 0.0K
11:13 551.80 551.80 551.80 551.80 0.0K
11:14 551.53 551.53 551.53 551.53 0.0K
11:15 551.61 551.61 551.61 551.61 0.0K
11:16 551.12 551.12 551.12 551.12 0.0K
11:17 551.06 551.06 551.06 551.06 0.0K
11:18 551.16 551.16 551.16 551.16 0.0K
11:20 551.21 551.21 551.21 551.21 0.0K
11:21 551.45 551.45 551.45 551.45 0.0K
11:22 551.93 551.93 551.93 551.93 0.0K
11:23 552.21 552.21 552.21 552.21 0.0K
11:24 552.35 552.35 552.35 552.35 0.0K
11:25 552.40 552.40 552.40 552.40 0.0K
11:31 552.30 552.30 552.30 552.30 0.0K
11:32 552.42 552.42 552.42 552.42 0.0K
11:33 552.31 552.31 552.31 552.31 0.0K
11:34 552.80 552.80 552.80 552.80 0.0K
11:37 552.87 552.87 552.87 552.87 0.0K
11:40 552.83 552.83 552.83 552.83 0.0K
11:41 552.96 552.96 552.96 552.96 0.0K
11:45 552.38 552.38 552.38 552.38 0.0K
11:47 552.51 552.51 552.51 552.51 0.0K
11:48 552.65 552.65 552.65 552.65 0.0K
11:50 552.58 552.58 552.58 552.58 0.0K
11:53 552.52 552.52 552.52 552.52 0.0K
11:54 552.39 552.39 552.39 552.39 0.0K
11:55 552.66 552.66 552.66 552.66 0.0K
11:56 552.68 552.68 552.68 552.68 0.0K
11:57 553.19 553.19 553.19 553.19 0.0K
12:01 552.86 552.86 552.86 552.86 0.0K
12:02 552.93 552.93 552.93 552.93 0.0K
12:04 552.88 552.88 552.88 552.88 0.0K
12:05 552.91 552.91 552.91 552.91 0.0K
12:06 552.52 552.52 552.52 552.52 0.0K
12:07 552.54 552.54 552.54 552.54 0.0K
12:08 552.61 552.61 552.61 552.61 0.0K
12:09 553.01 553.01 553.01 553.01 0.0K
12:11 553.10 553.10 553.10 553.10 0.0K
12:13 552.88 552.88 552.88 552.88 0.0K
12:16 552.99 552.99 552.99 552.99 0.0K
12:18 552.88 552.88 552.88 552.88 0.0K
12:19 552.96 552.96 552.96 552.96 0.0K
12:21 553.04 553.04 553.04 553.04 0.0K
12:22 552.70 552.70 552.70 552.70 0.0K
12:26 552.65 552.65 552.65 552.65 0.0K
12:28 552.72 552.72 552.72 552.72 0.0K
12:29 552.76 552.76 552.76 552.76 0.0K
12:30 552.76 552.76 552.76 552.76 0.0K
12:31 552.68 552.68 552.68 552.68 0.0K
12:32 552.87 552.87 552.87 552.87 0.0K
12:34 552.74 552.74 552.74 552.74 0.0K
12:35 552.65 552.65 552.65 552.65 0.0K
12:37 552.88 552.88 552.88 552.88 0.0K
12:38 552.78 552.78 552.78 552.78 0.0K
12:39 552.92 552.92 552.92 552.92 0.0K
12:44 553.00 553.00 553.00 553.00 0.0K
12:47 553.04 553.04 553.04 553.04 0.0K
12:48 553.13 553.13 553.13 553.13 0.0K
12:50 552.86 552.86 552.86 552.86 0.0K
12:52 553.13 553.13 553.13 553.13 0.0K
12:54 552.95 552.95 552.95 552.95 0.0K
13:00 553.63 553.63 553.63 553.63 0.0K
13:02 553.65 553.65 553.65 553.65 0.0K
13:03 553.63 553.63 553.63 553.63 0.0K
13:04 553.24 553.24 553.24 553.24 0.0K
13:05 553.33 553.33 553.33 553.33 0.0K
13:06 553.82 553.82 553.82 553.82 0.0K
13:07 553.94 553.94 553.94 553.94 0.0K
13:08 553.80 553.80 553.80 553.80 0.0K
13:09 553.90 553.90 553.90 553.90 0.0K
13:10 553.76 553.76 553.76 553.76 0.0K
13:11 553.67 553.67 553.67 553.67 0.0K
13:13 553.79 553.79 553.79 553.79 0.0K
13:14 553.65 553.65 553.65 553.65 0.0K
13:15 553.54 553.54 553.54 553.54 0.0K
13:16 553.58 553.58 553.58 553.58 0.0K
13:17 553.53 553.53 553.53 553.53 0.0K
13:18 553.68 553.68 553.68 553.68 0.0K
13:20 553.64 553.64 553.64 553.64 0.0K
13:21 553.63 553.63 553.63 553.63 0.0K
13:23 553.54 553.54 553.54 553.54 0.0K
13:24 553.54 553.54 553.54 553.54 0.0K
13:25 553.55 553.55 553.55 553.55 0.0K
13:26 553.69 553.69 553.69 553.69 0.0K
13:28 553.77 553.77 553.77 553.77 0.0K
13:29 553.91 553.91 553.91 553.91 0.0K
13:33 553.96 553.96 553.96 553.96 0.0K
13:35 553.63 553.63 553.63 553.63 0.0K
13:37 553.66 553.66 553.66 553.66 0.0K
13:40 553.62 553.62 553.62 553.62 0.0K
13:42 553.77 553.77 553.77 553.77 0.0K
13:44 553.70 553.70 553.70 553.70 0.0K
13:48 553.77 553.77 553.77 553.77 0.0K
13:52 553.78 553.78 553.78 553.78 0.0K
13:53 553.70 553.70 553.70 553.70 0.0K
13:54 553.71 553.71 553.71 553.71 0.0K
13:55 553.80 553.80 553.80 553.80 0.0K
14:00 553.74 553.74 553.74 553.74 0.0K
14:02 553.59 553.59 553.59 553.59 0.0K
14:04 553.66 553.66 553.66 553.66 0.0K
14:05 553.66 553.66 553.66 553.66 0.0K
14:06 553.67 553.67 553.67 553.67 0.0K
14:10 553.45 553.45 553.45 553.45 0.0K
14:11 554.00 554.00 554.00 554.00 0.0K
14:13 553.96 553.96 553.96 553.96 0.0K
14:14 553.77 553.77 553.77 553.77 0.0K
14:16 553.47 553.47 553.47 553.47 0.0K
14:20 553.45 553.45 553.45 553.45 0.0K
14:21 553.42 553.42 553.42 553.42 0.0K
14:22 553.36 553.36 553.36 553.36 0.0K
14:24 553.11 553.11 553.11 553.11 0.0K
14:25 552.92 552.92 552.92 552.92 0.0K
14:26 552.99 552.99 552.99 552.99 0.0K
14:27 552.94 552.94 552.94 552.94 0.0K
14:29 552.90 552.90 552.90 552.90 0.0K
14:30 553.40 553.40 553.40 553.40 0.0K
14:32 553.40 553.40 553.40 553.40 0.0K
14:33 553.29 553.29 553.29 553.29 0.0K
14:34 553.59 553.59 553.59 553.59 0.0K
14:36 553.45 553.45 553.45 553.45 0.0K
14:38 553.45 553.45 553.45 553.45 0.0K
14:39 553.50 553.50 553.50 553.50 0.0K
14:40 553.68 553.68 553.68 553.68 0.0K
14:43 553.75 553.75 553.75 553.75 0.0K
14:44 553.90 553.90 553.90 553.90 0.0K
14:45 553.63 553.63 553.63 553.63 0.0K
14:46 553.58 553.58 553.58 553.58 0.0K
14:47 553.28 553.28 553.28 553.28 0.0K
14:48 553.25 553.25 553.25 553.25 0.0K
14:49 553.25 553.25 553.25 553.25 0.0K
14:51 553.22 553.22 553.22 553.22 0.0K
14:52 553.16 553.16 553.16 553.16 0.0K
14:55 552.83 552.83 552.83 552.83 0.0K
14:56 552.92 552.92 552.92 552.92 0.0K
14:58 553.02 553.02 553.02 553.02 0.0K
14:59 553.09 553.09 553.09 553.09 0.0K
15:01 553.23 553.23 553.23 553.23 0.0K
15:03 553.36 553.36 553.36 553.36 0.0K
15:04 552.70 552.70 552.70 552.70 0.0K
15:06 552.76 552.76 552.76 552.76 0.0K
15:07 552.85 552.85 552.85 552.85 0.0K
15:08 552.82 552.82 552.82 552.82 0.0K
15:10 552.93 552.93 552.93 552.93 0.0K
15:12 552.74 552.74 552.74 552.74 0.0K
15:13 552.62 552.62 552.62 552.62 0.0K
15:14 552.39 552.39 552.39 552.39 0.0K
15:15 552.12 552.12 552.12 552.12 0.0K
15:16 552.25 552.25 552.25 552.25 0.0K
15:18 552.25 552.25 552.25 552.25 0.0K
15:20 552.44 552.44 552.44 552.44 0.0K
15:21 551.99 551.99 551.99 551.99 0.0K
15:22 551.83 551.83 551.83 551.83 0.0K
15:23 552.34 552.34 552.34 552.34 0.0K
15:25 552.20 552.20 552.20 552.20 0.0K
15:26 552.26 552.26 552.26 552.26 0.0K
15:28 551.99 551.99 551.99 551.99 0.0K
15:31 552.26 552.26 552.26 552.26 0.0K
15:33 551.87 551.87 551.87 551.87 0.0K
15:34 552.14 552.14 552.14 552.14 0.0K
15:36 552.01 552.01 552.01 552.01 0.0K
15:37 551.97 551.97 551.97 551.97 0.0K
15:38 551.96 551.96 551.96 551.96 0.0K
15:40 551.87 551.87 551.87 551.87 0.0K
15:41 551.81 551.81 551.81 551.81 0.0K
15:42 552.02 552.02 552.02 552.02 0.0K
15:43 551.92 551.92 551.92 551.92 0.0K
15:45 551.79 551.79 551.79 551.79 0.0K
15:46 551.88 551.88 551.88 551.88 0.0K
15:47 551.88 551.88 551.88 551.88 0.0K
15:48 552.12 552.12 552.12 552.12 0.0K
15:49 552.08 552.08 552.08 552.08 0.0K
15:51 551.96 551.96 551.96 551.96 0.0K
15:52 551.98 551.98 551.98 551.98 0.0K
15:53 552.06 552.06 552.06 552.06 0.0K
15:56 552.06 552.06 552.06 552.06 0.0K
16:00 552.09 552.09 552.09 552.09 0.0K
16:01 552.09 552.09 552.09 552.09 0.0K
16:02 552.18 552.18 552.18 552.18 0.0K
16:03 552.27 552.27 552.27 552.27 0.0K
16:04 552.46 552.46 552.46 552.46 0.0K
16:05 552.24 552.24 552.24 552.24 0.0K
16:06 552.24 552.24 552.24 552.24 0.0K
16:07 552.08 552.08 552.08 552.08 0.0K
16:09 551.75 551.75 551.75 551.75 0.0K
16:11 551.77 551.77 551.77 551.77 0.0K
16:12 551.27 551.27 551.27 551.27 0.0K
16:16 551.21 551.21 551.21 551.21 0.0K
16:17 551.21 551.21 551.21 551.21 0.0K
16:18 551.55 551.55 551.55 551.55 0.0K
16:19 551.45 551.45 551.45 551.45 0.0K
16:20 551.42 551.42 551.42 551.42 0.0K
16:22 551.22 551.22 551.22 551.22 0.0K
16:24 551.18 551.18 551.18 551.18 0.0K
16:25 551.45 551.45 551.45 551.45 0.0K
16:28 551.41 551.41 551.41 551.41 0.0K
16:29 551.42 551.42 551.42 551.42 0.0K
16:30 551.65 551.65 551.65 551.65 0.0K
16:31 551.65 551.65 551.65 551.65 0.0K
16:32 551.49 551.49 551.49 551.49 0.0K
16:33 551.54 551.54 551.54 551.54 0.0K
16:36 551.60 551.60 551.60 551.60 0.0K
16:37 552.00 552.00 552.00 552.00 0.0K
16:38 552.87 552.87 552.87 552.87 0.0K
16:39 553.10 553.10 553.10 553.10 0.0K
16:43 553.46 553.46 553.46 553.46 0.0K
16:45 553.64 553.64 553.64 553.64 0.0K
16:46 553.03 553.03 553.03 553.03 0.0K
16:47 553.27 553.27 553.27 553.27 0.0K
16:49 552.64 552.64 552.64 552.64 0.0K
16:50 552.31 552.31 552.31 552.31 0.0K
16:52 552.39 552.39 552.39 552.39 0.0K
16:53 552.66 552.66 552.66 552.66 0.0K
16:54 552.87 552.87 552.87 552.87 0.0K
16:55 552.79 552.79 552.79 552.79 0.0K
16:59 553.87 553.87 553.87 553.87 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