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
09:00 533.26 533.26 533.26 533.26 0.0K
09:01 533.33 533.33 533.33 533.33 0.0K
09:02 533.04 533.04 533.04 533.04 0.0K
09:03 528.36 528.36 528.36 528.36 0.0K
09:04 527.31 527.31 527.31 527.31 0.0K
09:06 526.89 526.89 526.89 526.89 0.0K
09:07 527.26 527.26 527.26 527.26 0.0K
09:08 526.88 526.88 526.88 526.88 0.0K
09:09 526.51 526.51 526.51 526.51 0.0K
09:10 526.45 526.45 526.45 526.45 0.0K
09:12 526.24 526.24 526.24 526.24 0.0K
09:15 527.11 527.11 527.11 527.11 0.0K
09:17 526.67 526.67 526.67 526.67 0.0K
09:18 527.06 527.06 527.06 527.06 0.0K
09:19 527.26 527.26 527.26 527.26 0.0K
09:20 527.60 527.60 527.60 527.60 0.0K
09:21 527.90 527.90 527.90 527.90 0.0K
09:22 527.77 527.77 527.77 527.77 0.0K
09:23 527.53 527.53 527.53 527.53 0.0K
09:24 527.58 527.58 527.58 527.58 0.0K
09:25 527.99 527.99 527.99 527.99 0.0K
09:26 527.62 527.62 527.62 527.62 0.0K
09:27 528.19 528.19 528.19 528.19 0.0K
09:28 528.05 528.05 528.05 528.05 0.0K
09:29 527.95 527.95 527.95 527.95 0.0K
09:30 529.47 529.47 529.47 529.47 0.0K
09:31 529.48 529.48 529.48 529.48 0.0K
09:32 529.96 529.96 529.96 529.96 0.0K
09:34 529.71 529.71 529.71 529.71 0.0K
09:35 529.72 529.72 529.72 529.72 0.0K
09:36 529.90 529.90 529.90 529.90 0.0K
09:37 529.78 529.78 529.78 529.78 0.0K
09:38 529.78 529.78 529.78 529.78 0.0K
09:39 529.91 529.91 529.91 529.91 0.0K
09:40 530.03 530.03 530.03 530.03 0.0K
09:41 529.91 529.91 529.91 529.91 0.0K
09:43 529.80 529.80 529.80 529.80 0.0K
09:44 530.06 530.06 530.06 530.06 0.0K
09:45 529.45 529.45 529.45 529.45 0.0K
09:46 528.52 528.52 528.52 528.52 0.0K
09:47 529.63 529.63 529.63 529.63 0.0K
09:48 529.12 529.12 529.12 529.12 0.0K
09:49 528.96 528.96 528.96 528.96 0.0K
09:50 529.10 529.10 529.10 529.10 0.0K
09:51 529.27 529.27 529.27 529.27 0.0K
09:52 528.96 528.96 528.96 528.96 0.0K
09:53 528.64 528.64 528.64 528.64 0.0K
09:54 528.71 528.71 528.71 528.71 0.0K
09:55 528.67 528.67 528.67 528.67 0.0K
09:56 528.74 528.74 528.74 528.74 0.0K
09:57 528.31 528.31 528.31 528.31 0.0K
09:58 528.01 528.01 528.01 528.01 0.0K
09:59 527.83 527.83 527.83 527.83 0.0K
10:00 527.53 527.53 527.53 527.53 0.0K
10:01 526.84 526.84 526.84 526.84 0.0K
10:02 526.70 526.70 526.70 526.70 0.0K
10:03 526.63 526.63 526.63 526.63 0.0K
10:04 526.75 526.75 526.75 526.75 0.0K
10:05 526.84 526.84 526.84 526.84 0.0K
10:06 526.76 526.76 526.76 526.76 0.0K
10:07 527.13 527.13 527.13 527.13 0.0K
10:08 526.94 526.94 526.94 526.94 0.0K
10:09 526.83 526.83 526.83 526.83 0.0K
10:12 527.04 527.04 527.04 527.04 0.0K
10:13 526.79 526.79 526.79 526.79 0.0K
10:14 526.86 526.86 526.86 526.86 0.0K
10:15 527.05 527.05 527.05 527.05 0.0K
10:16 527.36 527.36 527.36 527.36 0.0K
10:18 527.59 527.59 527.59 527.59 0.0K
10:19 527.66 527.66 527.66 527.66 0.0K
10:20 527.34 527.34 527.34 527.34 0.0K
10:21 527.62 527.62 527.62 527.62 0.0K
10:22 527.68 527.68 527.68 527.68 0.0K
10:24 527.63 527.63 527.63 527.63 0.0K
10:25 527.61 527.61 527.61 527.61 0.0K
10:26 527.58 527.58 527.58 527.58 0.0K
10:27 527.74 527.74 527.74 527.74 0.0K
10:28 527.59 527.59 527.59 527.59 0.0K
10:31 527.55 527.55 527.55 527.55 0.0K
10:33 527.57 527.57 527.57 527.57 0.0K
10:34 527.62 527.62 527.62 527.62 0.0K
10:35 527.60 527.60 527.60 527.60 0.0K
10:36 527.62 527.62 527.62 527.62 0.0K
10:38 527.41 527.41 527.41 527.41 0.0K
10:41 527.19 527.19 527.19 527.19 0.0K
10:42 527.26 527.26 527.26 527.26 0.0K
10:45 527.01 527.01 527.01 527.01 0.0K
10:46 527.06 527.06 527.06 527.06 0.0K
10:47 526.93 526.93 526.93 526.93 0.0K
10:48 526.93 526.93 526.93 526.93 0.0K
10:50 526.95 526.95 526.95 526.95 0.0K
10:51 526.84 526.84 526.84 526.84 0.0K
10:53 526.84 526.84 526.84 526.84 0.0K
10:54 526.81 526.81 526.81 526.81 0.0K
10:55 527.03 527.03 527.03 527.03 0.0K
11:00 526.66 526.66 526.66 526.66 0.0K
11:03 527.10 527.10 527.10 527.10 0.0K
11:05 527.33 527.33 527.33 527.33 0.0K
11:06 527.29 527.29 527.29 527.29 0.0K
11:07 527.29 527.29 527.29 527.29 0.0K
11:09 527.36 527.36 527.36 527.36 0.0K
11:11 527.36 527.36 527.36 527.36 0.0K
11:12 527.40 527.40 527.40 527.40 0.0K
11:13 527.13 527.13 527.13 527.13 0.0K
11:14 526.98 526.98 526.98 526.98 0.0K
11:15 526.97 526.97 526.97 526.97 0.0K
11:16 526.93 526.93 526.93 526.93 0.0K
11:17 527.00 527.00 527.00 527.00 0.0K
11:20 526.73 526.73 526.73 526.73 0.0K
11:22 526.55 526.55 526.55 526.55 0.0K
11:28 526.35 526.35 526.35 526.35 0.0K
11:32 526.20 526.20 526.20 526.20 0.0K
11:33 526.25 526.25 526.25 526.25 0.0K
11:34 526.41 526.41 526.41 526.41 0.0K
11:35 526.35 526.35 526.35 526.35 0.0K
11:36 526.65 526.65 526.65 526.65 0.0K
11:37 526.76 526.76 526.76 526.76 0.0K
11:39 526.89 526.89 526.89 526.89 0.0K
11:44 527.02 527.02 527.02 527.02 0.0K
11:45 527.41 527.41 527.41 527.41 0.0K
11:46 527.35 527.35 527.35 527.35 0.0K
11:47 527.42 527.42 527.42 527.42 0.0K
11:53 527.48 527.48 527.48 527.48 0.0K
11:54 527.15 527.15 527.15 527.15 0.0K
11:55 527.21 527.21 527.21 527.21 0.0K
12:01 527.15 527.15 527.15 527.15 0.0K
12:02 526.94 526.94 526.94 526.94 0.0K
12:03 526.87 526.87 526.87 526.87 0.0K
12:04 527.01 527.01 527.01 527.01 0.0K
12:05 527.15 527.15 527.15 527.15 0.0K
12:08 527.44 527.44 527.44 527.44 0.0K
12:09 527.43 527.43 527.43 527.43 0.0K
12:10 527.15 527.15 527.15 527.15 0.0K
12:11 527.09 527.09 527.09 527.09 0.0K
12:13 527.52 527.52 527.52 527.52 0.0K
12:14 527.54 527.54 527.54 527.54 0.0K
12:17 527.48 527.48 527.48 527.48 0.0K
12:18 527.53 527.53 527.53 527.53 0.0K
12:20 527.22 527.22 527.22 527.22 0.0K
12:21 527.53 527.53 527.53 527.53 0.0K
12:23 527.59 527.59 527.59 527.59 0.0K
12:24 527.66 527.66 527.66 527.66 0.0K
12:25 527.64 527.64 527.64 527.64 0.0K
12:27 527.81 527.81 527.81 527.81 0.0K
12:28 527.80 527.80 527.80 527.80 0.0K
12:29 527.78 527.78 527.78 527.78 0.0K
12:31 527.79 527.79 527.79 527.79 0.0K
12:32 527.83 527.83 527.83 527.83 0.0K
12:33 527.73 527.73 527.73 527.73 0.0K
12:36 528.04 528.04 528.04 528.04 0.0K
12:49 528.43 528.43 528.43 528.43 0.0K
12:51 528.52 528.52 528.52 528.52 0.0K
12:53 528.53 528.53 528.53 528.53 0.0K
12:54 528.55 528.55 528.55 528.55 0.0K
12:55 528.50 528.50 528.50 528.50 0.0K
12:58 528.35 528.35 528.35 528.35 0.0K
13:00 528.38 528.38 528.38 528.38 0.0K
13:01 528.37 528.37 528.37 528.37 0.0K
13:03 528.34 528.34 528.34 528.34 0.0K
13:04 528.35 528.35 528.35 528.35 0.0K
13:06 528.33 528.33 528.33 528.33 0.0K
13:07 528.26 528.26 528.26 528.26 0.0K
13:09 527.53 527.53 527.53 527.53 0.0K
13:11 527.86 527.86 527.86 527.86 0.0K
13:12 527.87 527.87 527.87 527.87 0.0K
13:13 527.88 527.88 527.88 527.88 0.0K
13:15 528.02 528.02 528.02 528.02 0.0K
13:16 528.09 528.09 528.09 528.09 0.0K
13:18 527.86 527.86 527.86 527.86 0.0K
13:19 528.11 528.11 528.11 528.11 0.0K
13:20 528.18 528.18 528.18 528.18 0.0K
13:21 528.70 528.70 528.70 528.70 0.0K
13:22 528.62 528.62 528.62 528.62 0.0K
13:23 528.59 528.59 528.59 528.59 0.0K
13:24 528.73 528.73 528.73 528.73 0.0K
13:25 528.93 528.93 528.93 528.93 0.0K
13:27 528.95 528.95 528.95 528.95 0.0K
13:28 529.61 529.61 529.61 529.61 0.0K
13:29 529.61 529.61 529.61 529.61 0.0K
13:30 529.47 529.47 529.47 529.47 0.0K
13:33 529.41 529.41 529.41 529.41 0.0K
13:34 529.52 529.52 529.52 529.52 0.0K
13:35 529.44 529.44 529.44 529.44 0.0K
13:37 528.84 528.84 528.84 528.84 0.0K
13:38 528.88 528.88 528.88 528.88 0.0K
13:39 528.71 528.71 528.71 528.71 0.0K
13:41 528.78 528.78 528.78 528.78 0.0K
13:43 529.20 529.20 529.20 529.20 0.0K
13:45 529.16 529.16 529.16 529.16 0.0K
13:46 529.23 529.23 529.23 529.23 0.0K
13:47 529.16 529.16 529.16 529.16 0.0K
13:48 528.84 528.84 528.84 528.84 0.0K
13:49 528.25 528.25 528.25 528.25 0.0K
13:50 528.40 528.40 528.40 528.40 0.0K
13:51 528.40 528.40 528.40 528.40 0.0K
13:54 528.08 528.08 528.08 528.08 0.0K
13:57 528.14 528.14 528.14 528.14 0.0K
14:00 527.99 527.99 527.99 527.99 0.0K
14:01 527.71 527.71 527.71 527.71 0.0K
14:08 527.65 527.65 527.65 527.65 0.0K
14:09 527.65 527.65 527.65 527.65 0.0K
14:18 527.82 527.82 527.82 527.82 0.0K
14:19 527.91 527.91 527.91 527.91 0.0K
14:22 528.23 528.23 528.23 528.23 0.0K
14:23 528.56 528.56 528.56 528.56 0.0K
14:26 528.58 528.58 528.58 528.58 0.0K
14:28 528.76 528.76 528.76 528.76 0.0K
14:29 528.64 528.64 528.64 528.64 0.0K
14:30 528.42 528.42 528.42 528.42 0.0K
14:34 528.40 528.40 528.40 528.40 0.0K
14:37 528.29 528.29 528.29 528.29 0.0K
14:40 528.29 528.29 528.29 528.29 0.0K
14:41 528.58 528.58 528.58 528.58 0.0K
14:45 528.64 528.64 528.64 528.64 0.0K
14:47 528.50 528.50 528.50 528.50 0.0K
14:52 528.88 528.88 528.88 528.88 0.0K
14:56 528.94 528.94 528.94 528.94 0.0K
14:58 529.04 529.04 529.04 529.04 0.0K
15:05 528.96 528.96 528.96 528.96 0.0K
15:08 528.90 528.90 528.90 528.90 0.0K
15:11 528.88 528.88 528.88 528.88 0.0K
15:15 529.04 529.04 529.04 529.04 0.0K
15:16 529.04 529.04 529.04 529.04 0.0K
15:18 529.26 529.26 529.26 529.26 0.0K
15:19 529.23 529.23 529.23 529.23 0.0K
15:23 529.26 529.26 529.26 529.26 0.0K
15:24 529.26 529.26 529.26 529.26 0.0K
15:27 529.20 529.20 529.20 529.20 0.0K
15:28 529.08 529.08 529.08 529.08 0.0K
15:29 528.86 528.86 528.86 528.86 0.0K
15:30 528.30 528.30 528.30 528.30 0.0K
15:31 528.33 528.33 528.33 528.33 0.0K
15:33 528.25 528.25 528.25 528.25 0.0K
15:34 528.15 528.15 528.15 528.15 0.0K
15:35 527.92 527.92 527.92 527.92 0.0K
15:36 528.09 528.09 528.09 528.09 0.0K
15:41 528.06 528.06 528.06 528.06 0.0K
15:43 528.06 528.06 528.06 528.06 0.0K
15:45 528.01 528.01 528.01 528.01 0.0K
15:48 528.02 528.02 528.02 528.02 0.0K
15:50 528.07 528.07 528.07 528.07 0.0K
15:51 527.99 527.99 527.99 527.99 0.0K
15:52 528.06 528.06 528.06 528.06 0.0K
15:57 528.14 528.14 528.14 528.14 0.0K
16:02 528.15 528.15 528.15 528.15 0.0K
16:05 528.05 528.05 528.05 528.05 0.0K
16:08 527.92 527.92 527.92 527.92 0.0K
16:09 527.89 527.89 527.89 527.89 0.0K
16:12 527.39 527.39 527.39 527.39 0.0K
16:13 527.95 527.95 527.95 527.95 0.0K
16:14 527.94 527.94 527.94 527.94 0.0K
16:15 527.56 527.56 527.56 527.56 0.0K
16:16 527.60 527.60 527.60 527.60 0.0K
16:17 527.74 527.74 527.74 527.74 0.0K
16:18 527.94 527.94 527.94 527.94 0.0K
16:19 527.90 527.90 527.90 527.90 0.0K
16:21 527.90 527.90 527.90 527.90 0.0K
16:22 528.11 528.11 528.11 528.11 0.0K
16:25 528.05 528.05 528.05 528.05 0.0K
16:26 528.09 528.09 528.09 528.09 0.0K
16:27 528.40 528.40 528.40 528.40 0.0K
16:28 528.16 528.16 528.16 528.16 0.0K
16:29 528.15 528.15 528.15 528.15 0.0K
16:30 528.20 528.20 528.20 528.20 0.0K
16:31 528.22 528.22 528.22 528.22 0.0K
16:32 528.12 528.12 528.12 528.12 0.0K
16:33 528.06 528.06 528.06 528.06 0.0K
16:34 527.53 527.53 527.53 527.53 0.0K
16:35 527.86 527.86 527.86 527.86 0.0K
16:36 527.81 527.81 527.81 527.81 0.0K
16:39 528.02 528.02 528.02 528.02 0.0K
16:40 527.69 527.69 527.69 527.69 0.0K
16:42 527.54 527.54 527.54 527.54 0.0K
16:43 527.63 527.63 527.63 527.63 0.0K
16:44 527.61 527.61 527.61 527.61 0.0K
16:45 527.81 527.81 527.81 527.81 0.0K
16:46 528.25 528.25 528.25 528.25 0.0K
16:47 528.20 528.20 528.20 528.20 0.0K
16:48 528.16 528.16 528.16 528.16 0.0K
16:49 527.93 527.93 527.93 527.93 0.0K
16:50 528.26 528.26 528.26 528.26 0.0K
16:51 528.39 528.39 528.39 528.39 0.0K
16:52 528.43 528.43 528.43 528.43 0.0K
16:53 528.02 528.02 528.02 528.02 0.0K
16:54 527.88 527.88 527.88 527.88 0.0K
16:55 527.55 527.55 527.55 527.55 0.0K
16:59 527.66 527.66 527.66 527.66 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