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
09:00 537.42 537.42 537.42 537.42 0.0K
09:01 537.20 537.20 537.20 537.20 0.0K
09:02 536.98 536.98 536.98 536.98 0.0K
09:03 537.05 537.05 537.05 537.05 0.0K
09:04 537.12 537.12 537.12 537.12 0.0K
09:05 538.22 538.22 538.22 538.22 0.0K
09:06 538.58 538.58 538.58 538.58 0.0K
09:07 538.59 538.59 538.59 538.59 0.0K
09:08 537.60 537.60 537.60 537.60 0.0K
09:11 536.90 536.90 536.90 536.90 0.0K
09:12 536.49 536.49 536.49 536.49 0.0K
09:13 536.11 536.11 536.11 536.11 0.0K
09:18 535.90 535.90 535.90 535.90 0.0K
09:19 535.15 535.15 535.15 535.15 0.0K
09:20 535.33 535.33 535.33 535.33 0.0K
09:21 535.30 535.30 535.30 535.30 0.0K
09:23 535.59 535.59 535.59 535.59 0.0K
09:24 536.08 536.08 536.08 536.08 0.0K
09:25 535.81 535.81 535.81 535.81 0.0K
09:26 535.58 535.58 535.58 535.58 0.0K
09:27 535.81 535.81 535.81 535.81 0.0K
09:28 535.43 535.43 535.43 535.43 0.0K
09:30 535.92 535.92 535.92 535.92 0.0K
09:31 536.13 536.13 536.13 536.13 0.0K
09:33 536.14 536.14 536.14 536.14 0.0K
09:35 536.09 536.09 536.09 536.09 0.0K
09:36 536.01 536.01 536.01 536.01 0.0K
09:37 536.22 536.22 536.22 536.22 0.0K
09:38 536.08 536.08 536.08 536.08 0.0K
09:39 535.95 535.95 535.95 535.95 0.0K
09:40 535.96 535.96 535.96 535.96 0.0K
09:41 535.28 535.28 535.28 535.28 0.0K
09:42 535.29 535.29 535.29 535.29 0.0K
09:43 534.70 534.70 534.70 534.70 0.0K
09:44 535.18 535.18 535.18 535.18 0.0K
09:45 534.95 534.95 534.95 534.95 0.0K
09:46 534.93 534.93 534.93 534.93 0.0K
09:49 535.00 535.00 535.00 535.00 0.0K
09:50 534.61 534.61 534.61 534.61 0.0K
09:51 534.32 534.32 534.32 534.32 0.0K
09:54 534.78 534.78 534.78 534.78 0.0K
09:55 534.87 534.87 534.87 534.87 0.0K
09:56 534.49 534.49 534.49 534.49 0.0K
09:57 534.83 534.83 534.83 534.83 0.0K
09:58 535.04 535.04 535.04 535.04 0.0K
09:59 535.00 535.00 535.00 535.00 0.0K
10:00 534.97 534.97 534.97 534.97 0.0K
10:01 535.23 535.23 535.23 535.23 0.0K
10:02 534.95 534.95 534.95 534.95 0.0K
10:03 535.11 535.11 535.11 535.11 0.0K
10:05 535.13 535.13 535.13 535.13 0.0K
10:08 534.79 534.79 534.79 534.79 0.0K
10:09 534.70 534.70 534.70 534.70 0.0K
10:10 534.38 534.38 534.38 534.38 0.0K
10:13 534.48 534.48 534.48 534.48 0.0K
10:15 534.55 534.55 534.55 534.55 0.0K
10:18 534.59 534.59 534.59 534.59 0.0K
10:21 534.58 534.58 534.58 534.58 0.0K
10:22 534.37 534.37 534.37 534.37 0.0K
10:23 534.73 534.73 534.73 534.73 0.0K
10:26 534.87 534.87 534.87 534.87 0.0K
10:27 534.94 534.94 534.94 534.94 0.0K
10:28 534.68 534.68 534.68 534.68 0.0K
10:29 534.67 534.67 534.67 534.67 0.0K
10:30 534.89 534.89 534.89 534.89 0.0K
10:32 534.88 534.88 534.88 534.88 0.0K
10:33 534.81 534.81 534.81 534.81 0.0K
10:35 534.96 534.96 534.96 534.96 0.0K
10:37 534.84 534.84 534.84 534.84 0.0K
10:38 535.04 535.04 535.04 535.04 0.0K
10:39 535.05 535.05 535.05 535.05 0.0K
10:40 534.85 534.85 534.85 534.85 0.0K
10:41 534.81 534.81 534.81 534.81 0.0K
10:44 534.75 534.75 534.75 534.75 0.0K
10:45 534.62 534.62 534.62 534.62 0.0K
10:46 534.35 534.35 534.35 534.35 0.0K
10:47 534.23 534.23 534.23 534.23 0.0K
10:48 533.90 533.90 533.90 533.90 0.0K
10:49 533.81 533.81 533.81 533.81 0.0K
10:50 533.96 533.96 533.96 533.96 0.0K
10:53 533.75 533.75 533.75 533.75 0.0K
10:54 533.68 533.68 533.68 533.68 0.0K
10:55 533.47 533.47 533.47 533.47 0.0K
10:56 533.40 533.40 533.40 533.40 0.0K
10:57 533.46 533.46 533.46 533.46 0.0K
10:58 533.42 533.42 533.42 533.42 0.0K
10:59 533.07 533.07 533.07 533.07 0.0K
11:00 533.42 533.42 533.42 533.42 0.0K
11:02 533.43 533.43 533.43 533.43 0.0K
11:03 533.50 533.50 533.50 533.50 0.0K
11:04 533.37 533.37 533.37 533.37 0.0K
11:05 533.50 533.50 533.50 533.50 0.0K
11:07 533.59 533.59 533.59 533.59 0.0K
11:09 533.31 533.31 533.31 533.31 0.0K
11:10 533.04 533.04 533.04 533.04 0.0K
11:11 532.89 532.89 532.89 532.89 0.0K
11:12 533.02 533.02 533.02 533.02 0.0K
11:18 533.12 533.12 533.12 533.12 0.0K
11:20 533.12 533.12 533.12 533.12 0.0K
11:23 532.97 532.97 532.97 532.97 0.0K
11:24 533.00 533.00 533.00 533.00 0.0K
11:25 533.14 533.14 533.14 533.14 0.0K
11:26 532.89 532.89 532.89 532.89 0.0K
11:29 531.92 531.92 531.92 531.92 0.0K
11:30 531.97 531.97 531.97 531.97 0.0K
11:33 532.50 532.50 532.50 532.50 0.0K
11:35 532.36 532.36 532.36 532.36 0.0K
11:38 532.40 532.40 532.40 532.40 0.0K
11:39 532.54 532.54 532.54 532.54 0.0K
11:40 532.59 532.59 532.59 532.59 0.0K
11:41 532.54 532.54 532.54 532.54 0.0K
11:42 532.31 532.31 532.31 532.31 0.0K
11:43 532.38 532.38 532.38 532.38 0.0K
11:46 532.05 532.05 532.05 532.05 0.0K
11:47 532.03 532.03 532.03 532.03 0.0K
11:49 531.97 531.97 531.97 531.97 0.0K
11:51 532.22 532.22 532.22 532.22 0.0K
11:53 531.77 531.77 531.77 531.77 0.0K
11:54 531.87 531.87 531.87 531.87 0.0K
11:57 531.80 531.80 531.80 531.80 0.0K
11:59 531.82 531.82 531.82 531.82 0.0K
12:00 531.76 531.76 531.76 531.76 0.0K
12:01 532.01 532.01 532.01 532.01 0.0K
12:03 532.59 532.59 532.59 532.59 0.0K
12:06 532.57 532.57 532.57 532.57 0.0K
12:07 532.89 532.89 532.89 532.89 0.0K
12:09 533.10 533.10 533.10 533.10 0.0K
12:11 533.08 533.08 533.08 533.08 0.0K
12:12 533.47 533.47 533.47 533.47 0.0K
12:13 533.27 533.27 533.27 533.27 0.0K
12:17 533.07 533.07 533.07 533.07 0.0K
12:18 532.68 532.68 532.68 532.68 0.0K
12:19 532.68 532.68 532.68 532.68 0.0K
12:20 532.62 532.62 532.62 532.62 0.0K
12:21 532.60 532.60 532.60 532.60 0.0K
12:22 532.60 532.60 532.60 532.60 0.0K
12:23 532.31 532.31 532.31 532.31 0.0K
12:25 532.38 532.38 532.38 532.38 0.0K
12:28 532.64 532.64 532.64 532.64 0.0K
12:29 532.59 532.59 532.59 532.59 0.0K
12:30 532.49 532.49 532.49 532.49 0.0K
12:32 532.57 532.57 532.57 532.57 0.0K
12:33 532.57 532.57 532.57 532.57 0.0K
12:35 532.29 532.29 532.29 532.29 0.0K
12:36 532.23 532.23 532.23 532.23 0.0K
12:37 532.20 532.20 532.20 532.20 0.0K
12:39 532.29 532.29 532.29 532.29 0.0K
12:43 532.25 532.25 532.25 532.25 0.0K
12:50 531.92 531.92 531.92 531.92 0.0K
12:52 531.65 531.65 531.65 531.65 0.0K
12:54 531.44 531.44 531.44 531.44 0.0K
12:55 531.22 531.22 531.22 531.22 0.0K
12:56 531.61 531.61 531.61 531.61 0.0K
12:58 531.79 531.79 531.79 531.79 0.0K
12:59 531.93 531.93 531.93 531.93 0.0K
13:01 532.19 532.19 532.19 532.19 0.0K
13:04 531.76 531.76 531.76 531.76 0.0K
13:05 532.05 532.05 532.05 532.05 0.0K
13:06 531.84 531.84 531.84 531.84 0.0K
13:07 532.05 532.05 532.05 532.05 0.0K
13:08 531.84 531.84 531.84 531.84 0.0K
13:09 532.08 532.08 532.08 532.08 0.0K
13:13 532.00 532.00 532.00 532.00 0.0K
13:15 532.13 532.13 532.13 532.13 0.0K
13:18 532.11 532.11 532.11 532.11 0.0K
13:19 532.19 532.19 532.19 532.19 0.0K
13:20 532.20 532.20 532.20 532.20 0.0K
13:23 532.32 532.32 532.32 532.32 0.0K
13:24 532.51 532.51 532.51 532.51 0.0K
13:26 532.51 532.51 532.51 532.51 0.0K
13:28 532.54 532.54 532.54 532.54 0.0K
13:29 532.52 532.52 532.52 532.52 0.0K
13:30 532.72 532.72 532.72 532.72 0.0K
13:31 532.54 532.54 532.54 532.54 0.0K
13:33 532.51 532.51 532.51 532.51 0.0K
13:34 532.62 532.62 532.62 532.62 0.0K
13:37 532.82 532.82 532.82 532.82 0.0K
13:38 532.85 532.85 532.85 532.85 0.0K
13:40 532.64 532.64 532.64 532.64 0.0K
13:45 532.30 532.30 532.30 532.30 0.0K
13:46 532.30 532.30 532.30 532.30 0.0K
13:47 532.44 532.44 532.44 532.44 0.0K
13:49 532.58 532.58 532.58 532.58 0.0K
13:52 532.19 532.19 532.19 532.19 0.0K
13:53 532.24 532.24 532.24 532.24 0.0K
13:57 532.15 532.15 532.15 532.15 0.0K
13:59 532.13 532.13 532.13 532.13 0.0K
14:02 531.87 531.87 531.87 531.87 0.0K
14:05 531.83 531.83 531.83 531.83 0.0K
14:06 531.90 531.90 531.90 531.90 0.0K
14:07 532.37 532.37 532.37 532.37 0.0K
14:11 532.04 532.04 532.04 532.04 0.0K
14:13 532.03 532.03 532.03 532.03 0.0K
14:16 532.15 532.15 532.15 532.15 0.0K
14:17 532.21 532.21 532.21 532.21 0.0K
14:18 532.43 532.43 532.43 532.43 0.0K
14:20 532.37 532.37 532.37 532.37 0.0K
14:22 532.44 532.44 532.44 532.44 0.0K
14:23 532.51 532.51 532.51 532.51 0.0K
14:26 532.49 532.49 532.49 532.49 0.0K
14:27 532.56 532.56 532.56 532.56 0.0K
14:33 532.57 532.57 532.57 532.57 0.0K
14:34 532.53 532.53 532.53 532.53 0.0K
14:36 532.52 532.52 532.52 532.52 0.0K
14:37 532.34 532.34 532.34 532.34 0.0K
14:38 532.07 532.07 532.07 532.07 0.0K
14:40 532.09 532.09 532.09 532.09 0.0K
14:41 532.06 532.06 532.06 532.06 0.0K
14:42 531.96 531.96 531.96 531.96 0.0K
14:44 532.03 532.03 532.03 532.03 0.0K
14:46 532.10 532.10 532.10 532.10 0.0K
14:47 532.08 532.08 532.08 532.08 0.0K
14:50 532.08 532.08 532.08 532.08 0.0K
14:57 531.88 531.88 531.88 531.88 0.0K
15:00 531.95 531.95 531.95 531.95 0.0K
15:02 531.95 531.95 531.95 531.95 0.0K
15:03 532.05 532.05 532.05 532.05 0.0K
15:04 532.06 532.06 532.06 532.06 0.0K
15:05 532.13 532.13 532.13 532.13 0.0K
15:11 532.25 532.25 532.25 532.25 0.0K
15:16 532.22 532.22 532.22 532.22 0.0K
15:17 532.38 532.38 532.38 532.38 0.0K
15:18 532.28 532.28 532.28 532.28 0.0K
15:20 532.05 532.05 532.05 532.05 0.0K
15:23 531.85 531.85 531.85 531.85 0.0K
15:24 531.84 531.84 531.84 531.84 0.0K
15:25 532.05 532.05 532.05 532.05 0.0K
15:26 532.03 532.03 532.03 532.03 0.0K
15:27 532.08 532.08 532.08 532.08 0.0K
15:28 532.02 532.02 532.02 532.02 0.0K
15:29 531.96 531.96 531.96 531.96 0.0K
15:30 532.31 532.31 532.31 532.31 0.0K
15:31 532.18 532.18 532.18 532.18 0.0K
15:32 532.45 532.45 532.45 532.45 0.0K
15:34 532.59 532.59 532.59 532.59 0.0K
15:35 532.61 532.61 532.61 532.61 0.0K
15:37 532.51 532.51 532.51 532.51 0.0K
15:39 532.60 532.60 532.60 532.60 0.0K
15:41 532.62 532.62 532.62 532.62 0.0K
15:42 532.05 532.05 532.05 532.05 0.0K
15:44 531.95 531.95 531.95 531.95 0.0K
15:46 531.95 531.95 531.95 531.95 0.0K
15:47 531.81 531.81 531.81 531.81 0.0K
15:48 531.81 531.81 531.81 531.81 0.0K
15:49 532.03 532.03 532.03 532.03 0.0K
15:50 531.97 531.97 531.97 531.97 0.0K
15:52 532.03 532.03 532.03 532.03 0.0K
15:53 532.19 532.19 532.19 532.19 0.0K
15:54 531.88 531.88 531.88 531.88 0.0K
15:55 531.63 531.63 531.63 531.63 0.0K
15:59 531.50 531.50 531.50 531.50 0.0K
16:01 531.41 531.41 531.41 531.41 0.0K
16:08 531.30 531.30 531.30 531.30 0.0K
16:09 531.30 531.30 531.30 531.30 0.0K
16:11 531.12 531.12 531.12 531.12 0.0K
16:12 531.39 531.39 531.39 531.39 0.0K
16:13 531.46 531.46 531.46 531.46 0.0K
16:14 531.53 531.53 531.53 531.53 0.0K
16:15 531.43 531.43 531.43 531.43 0.0K
16:16 531.20 531.20 531.20 531.20 0.0K
16:22 531.23 531.23 531.23 531.23 0.0K
16:23 531.30 531.30 531.30 531.30 0.0K
16:24 531.65 531.65 531.65 531.65 0.0K
16:25 531.51 531.51 531.51 531.51 0.0K
16:26 531.82 531.82 531.82 531.82 0.0K
16:27 531.80 531.80 531.80 531.80 0.0K
16:28 531.84 531.84 531.84 531.84 0.0K
16:29 531.94 531.94 531.94 531.94 0.0K
16:30 532.40 532.40 532.40 532.40 0.0K
16:31 532.47 532.47 532.47 532.47 0.0K
16:32 532.42 532.42 532.42 532.42 0.0K
16:34 532.04 532.04 532.04 532.04 0.0K
16:36 531.81 531.81 531.81 531.81 0.0K
16:37 532.22 532.22 532.22 532.22 0.0K
16:38 532.27 532.27 532.27 532.27 0.0K
16:40 532.29 532.29 532.29 532.29 0.0K
16:41 531.99 531.99 531.99 531.99 0.0K
16:42 531.70 531.70 531.70 531.70 0.0K
16:44 531.50 531.50 531.50 531.50 0.0K
16:45 531.66 531.66 531.66 531.66 0.0K
16:46 531.49 531.49 531.49 531.49 0.0K
16:47 531.70 531.70 531.70 531.70 0.0K
16:48 531.08 531.08 531.08 531.08 0.0K
16:49 531.13 531.13 531.13 531.13 0.0K
16:51 531.50 531.50 531.50 531.50 0.0K
16:52 531.50 531.50 531.50 531.50 0.0K
16:53 532.02 532.02 532.02 532.02 0.0K
16:54 532.20 532.20 532.20 532.20 0.0K
16:55 532.20 532.20 532.20 532.20 0.0K
16:59 533.13 533.13 533.13 533.13 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