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
09:00 527.53 527.53 527.53 527.53 0.0K
09:02 527.43 527.43 527.43 527.43 0.0K
09:03 527.59 527.59 527.59 527.59 0.0K
09:04 526.72 526.72 526.72 526.72 0.0K
09:05 526.77 526.77 526.77 526.77 0.0K
09:06 526.76 526.76 526.76 526.76 0.0K
09:07 527.11 527.11 527.11 527.11 0.0K
09:08 526.90 526.90 526.90 526.90 0.0K
09:09 526.68 526.68 526.68 526.68 0.0K
09:10 527.50 527.50 527.50 527.50 0.0K
09:11 527.30 527.30 527.30 527.30 0.0K
09:13 527.29 527.29 527.29 527.29 0.0K
09:14 527.23 527.23 527.23 527.23 0.0K
09:15 527.00 527.00 527.00 527.00 0.0K
09:17 526.67 526.67 526.67 526.67 0.0K
09:19 526.68 526.68 526.68 526.68 0.0K
09:20 526.89 526.89 526.89 526.89 0.0K
09:21 526.93 526.93 526.93 526.93 0.0K
09:22 526.97 526.97 526.97 526.97 0.0K
09:23 527.19 527.19 527.19 527.19 0.0K
09:24 527.40 527.40 527.40 527.40 0.0K
09:25 527.60 527.60 527.60 527.60 0.0K
09:26 527.73 527.73 527.73 527.73 0.0K
09:27 527.86 527.86 527.86 527.86 0.0K
09:28 528.05 528.05 528.05 528.05 0.0K
09:31 527.72 527.72 527.72 527.72 0.0K
09:32 528.09 528.09 528.09 528.09 0.0K
09:33 527.65 527.65 527.65 527.65 0.0K
09:34 527.43 527.43 527.43 527.43 0.0K
09:35 526.47 526.47 526.47 526.47 0.0K
09:39 526.47 526.47 526.47 526.47 0.0K
09:40 526.34 526.34 526.34 526.34 0.0K
09:41 526.47 526.47 526.47 526.47 0.0K
09:42 526.28 526.28 526.28 526.28 0.0K
09:43 525.90 525.90 525.90 525.90 0.0K
09:44 525.70 525.70 525.70 525.70 0.0K
09:46 525.63 525.63 525.63 525.63 0.0K
09:47 525.61 525.61 525.61 525.61 0.0K
09:48 525.67 525.67 525.67 525.67 0.0K
09:49 526.36 526.36 526.36 526.36 0.0K
09:50 526.53 526.53 526.53 526.53 0.0K
09:51 526.64 526.64 526.64 526.64 0.0K
09:52 526.37 526.37 526.37 526.37 0.0K
09:53 525.24 525.24 525.24 525.24 0.0K
09:54 524.86 524.86 524.86 524.86 0.0K
09:55 524.92 524.92 524.92 524.92 0.0K
09:56 525.25 525.25 525.25 525.25 0.0K
09:57 525.23 525.23 525.23 525.23 0.0K
09:58 526.24 526.24 526.24 526.24 0.0K
09:59 526.04 526.04 526.04 526.04 0.0K
10:01 526.15 526.15 526.15 526.15 0.0K
10:02 526.16 526.16 526.16 526.16 0.0K
10:05 526.67 526.67 526.67 526.67 0.0K
10:06 526.82 526.82 526.82 526.82 0.0K
10:07 526.54 526.54 526.54 526.54 0.0K
10:08 526.46 526.46 526.46 526.46 0.0K
10:10 526.46 526.46 526.46 526.46 0.0K
10:11 526.40 526.40 526.40 526.40 0.0K
10:12 526.27 526.27 526.27 526.27 0.0K
10:14 526.66 526.66 526.66 526.66 0.0K
10:15 526.55 526.55 526.55 526.55 0.0K
10:16 526.96 526.96 526.96 526.96 0.0K
10:17 526.98 526.98 526.98 526.98 0.0K
10:18 527.00 527.00 527.00 527.00 0.0K
10:19 526.85 526.85 526.85 526.85 0.0K
10:20 526.82 526.82 526.82 526.82 0.0K
10:21 526.35 526.35 526.35 526.35 0.0K
10:22 526.34 526.34 526.34 526.34 0.0K
10:23 526.35 526.35 526.35 526.35 0.0K
10:25 526.30 526.30 526.30 526.30 0.0K
10:26 526.39 526.39 526.39 526.39 0.0K
10:27 526.44 526.44 526.44 526.44 0.0K
10:29 526.57 526.57 526.57 526.57 0.0K
10:34 526.61 526.61 526.61 526.61 0.0K
10:35 526.47 526.47 526.47 526.47 0.0K
10:36 526.54 526.54 526.54 526.54 0.0K
10:37 526.55 526.55 526.55 526.55 0.0K
10:38 526.18 526.18 526.18 526.18 0.0K
10:39 525.99 525.99 525.99 525.99 0.0K
10:42 525.93 525.93 525.93 525.93 0.0K
10:43 526.17 526.17 526.17 526.17 0.0K
10:44 526.32 526.32 526.32 526.32 0.0K
10:45 526.38 526.38 526.38 526.38 0.0K
10:46 526.57 526.57 526.57 526.57 0.0K
10:47 526.66 526.66 526.66 526.66 0.0K
10:48 526.82 526.82 526.82 526.82 0.0K
10:49 526.80 526.80 526.80 526.80 0.0K
10:51 526.90 526.90 526.90 526.90 0.0K
10:53 526.85 526.85 526.85 526.85 0.0K
10:54 526.67 526.67 526.67 526.67 0.0K
10:56 526.74 526.74 526.74 526.74 0.0K
10:57 526.50 526.50 526.50 526.50 0.0K
11:01 526.19 526.19 526.19 526.19 0.0K
11:02 526.38 526.38 526.38 526.38 0.0K
11:03 526.28 526.28 526.28 526.28 0.0K
11:04 526.24 526.24 526.24 526.24 0.0K
11:05 526.96 526.96 526.96 526.96 0.0K
11:06 526.96 526.96 526.96 526.96 0.0K
11:08 526.93 526.93 526.93 526.93 0.0K
11:12 526.89 526.89 526.89 526.89 0.0K
11:13 526.53 526.53 526.53 526.53 0.0K
11:15 526.49 526.49 526.49 526.49 0.0K
11:18 526.45 526.45 526.45 526.45 0.0K
11:19 526.86 526.86 526.86 526.86 0.0K
11:21 526.82 526.82 526.82 526.82 0.0K
11:22 526.90 526.90 526.90 526.90 0.0K
11:23 527.09 527.09 527.09 527.09 0.0K
11:26 527.03 527.03 527.03 527.03 0.0K
11:28 527.14 527.14 527.14 527.14 0.0K
11:29 527.11 527.11 527.11 527.11 0.0K
11:30 527.21 527.21 527.21 527.21 0.0K
11:32 527.13 527.13 527.13 527.13 0.0K
11:33 527.23 527.23 527.23 527.23 0.0K
11:34 527.19 527.19 527.19 527.19 0.0K
11:35 527.22 527.22 527.22 527.22 0.0K
11:36 527.11 527.11 527.11 527.11 0.0K
11:38 527.20 527.20 527.20 527.20 0.0K
11:39 526.98 526.98 526.98 526.98 0.0K
11:40 526.96 526.96 526.96 526.96 0.0K
11:43 526.98 526.98 526.98 526.98 0.0K
11:44 526.77 526.77 526.77 526.77 0.0K
11:47 526.97 526.97 526.97 526.97 0.0K
11:49 527.05 527.05 527.05 527.05 0.0K
11:50 527.09 527.09 527.09 527.09 0.0K
11:51 527.28 527.28 527.28 527.28 0.0K
11:52 527.22 527.22 527.22 527.22 0.0K
11:54 527.09 527.09 527.09 527.09 0.0K
11:56 526.71 526.71 526.71 526.71 0.0K
11:58 526.90 526.90 526.90 526.90 0.0K
11:59 526.51 526.51 526.51 526.51 0.0K
12:00 526.72 526.72 526.72 526.72 0.0K
12:01 526.72 526.72 526.72 526.72 0.0K
12:02 527.70 527.70 527.70 527.70 0.0K
12:04 527.71 527.71 527.71 527.71 0.0K
12:06 527.71 527.71 527.71 527.71 0.0K
12:10 527.65 527.65 527.65 527.65 0.0K
12:11 527.58 527.58 527.58 527.58 0.0K
12:12 527.55 527.55 527.55 527.55 0.0K
12:13 527.50 527.50 527.50 527.50 0.0K
12:14 527.51 527.51 527.51 527.51 0.0K
12:15 527.45 527.45 527.45 527.45 0.0K
12:16 527.51 527.51 527.51 527.51 0.0K
12:17 527.41 527.41 527.41 527.41 0.0K
12:18 527.27 527.27 527.27 527.27 0.0K
12:19 527.43 527.43 527.43 527.43 0.0K
12:20 527.37 527.37 527.37 527.37 0.0K
12:21 527.02 527.02 527.02 527.02 0.0K
12:23 527.16 527.16 527.16 527.16 0.0K
12:25 527.04 527.04 527.04 527.04 0.0K
12:29 527.17 527.17 527.17 527.17 0.0K
12:30 526.67 526.67 526.67 526.67 0.0K
12:34 526.75 526.75 526.75 526.75 0.0K
12:35 526.82 526.82 526.82 526.82 0.0K
12:36 526.83 526.83 526.83 526.83 0.0K
12:37 526.79 526.79 526.79 526.79 0.0K
12:38 526.77 526.77 526.77 526.77 0.0K
12:41 526.62 526.62 526.62 526.62 0.0K
12:42 526.60 526.60 526.60 526.60 0.0K
12:43 526.75 526.75 526.75 526.75 0.0K
12:47 526.46 526.46 526.46 526.46 0.0K
12:51 526.29 526.29 526.29 526.29 0.0K
12:52 526.26 526.26 526.26 526.26 0.0K
12:54 526.26 526.26 526.26 526.26 0.0K
12:55 526.24 526.24 526.24 526.24 0.0K
12:57 526.27 526.27 526.27 526.27 0.0K
12:58 526.16 526.16 526.16 526.16 0.0K
12:59 526.14 526.14 526.14 526.14 0.0K
13:00 525.82 525.82 525.82 525.82 0.0K
13:02 525.76 525.76 525.76 525.76 0.0K
13:03 525.85 525.85 525.85 525.85 0.0K
13:05 525.84 525.84 525.84 525.84 0.0K
13:08 525.90 525.90 525.90 525.90 0.0K
13:12 525.74 525.74 525.74 525.74 0.0K
13:14 525.90 525.90 525.90 525.90 0.0K
13:15 525.91 525.91 525.91 525.91 0.0K
13:16 525.92 525.92 525.92 525.92 0.0K
13:17 525.94 525.94 525.94 525.94 0.0K
13:19 525.97 525.97 525.97 525.97 0.0K
13:20 525.98 525.98 525.98 525.98 0.0K
13:23 526.34 526.34 526.34 526.34 0.0K
13:25 526.31 526.31 526.31 526.31 0.0K
13:26 526.72 526.72 526.72 526.72 0.0K
13:28 526.76 526.76 526.76 526.76 0.0K
13:29 526.79 526.79 526.79 526.79 0.0K
13:31 526.62 526.62 526.62 526.62 0.0K
13:32 526.54 526.54 526.54 526.54 0.0K
13:35 527.19 527.19 527.19 527.19 0.0K
13:38 527.21 527.21 527.21 527.21 0.0K
13:39 527.06 527.06 527.06 527.06 0.0K
13:40 526.99 526.99 526.99 526.99 0.0K
13:41 526.84 526.84 526.84 526.84 0.0K
13:42 526.64 526.64 526.64 526.64 0.0K
13:43 526.78 526.78 526.78 526.78 0.0K
13:46 526.83 526.83 526.83 526.83 0.0K
13:47 526.67 526.67 526.67 526.67 0.0K
13:50 526.64 526.64 526.64 526.64 0.0K
13:51 526.65 526.65 526.65 526.65 0.0K
13:54 526.71 526.71 526.71 526.71 0.0K
13:55 526.63 526.63 526.63 526.63 0.0K
13:59 526.55 526.55 526.55 526.55 0.0K
14:02 526.44 526.44 526.44 526.44 0.0K
14:03 526.22 526.22 526.22 526.22 0.0K
14:05 526.47 526.47 526.47 526.47 0.0K
14:06 526.41 526.41 526.41 526.41 0.0K
14:12 526.76 526.76 526.76 526.76 0.0K
14:15 526.74 526.74 526.74 526.74 0.0K
14:16 526.90 526.90 526.90 526.90 0.0K
14:18 526.91 526.91 526.91 526.91 0.0K
14:19 526.93 526.93 526.93 526.93 0.0K
14:20 526.54 526.54 526.54 526.54 0.0K
14:21 526.61 526.61 526.61 526.61 0.0K
14:26 526.68 526.68 526.68 526.68 0.0K
14:27 526.64 526.64 526.64 526.64 0.0K
14:32 526.60 526.60 526.60 526.60 0.0K
14:34 526.62 526.62 526.62 526.62 0.0K
14:36 526.63 526.63 526.63 526.63 0.0K
14:37 526.69 526.69 526.69 526.69 0.0K
14:38 526.66 526.66 526.66 526.66 0.0K
14:39 526.53 526.53 526.53 526.53 0.0K
14:40 526.50 526.50 526.50 526.50 0.0K
14:41 526.54 526.54 526.54 526.54 0.0K
14:42 526.67 526.67 526.67 526.67 0.0K
14:43 526.68 526.68 526.68 526.68 0.0K
14:44 526.73 526.73 526.73 526.73 0.0K
14:46 527.13 527.13 527.13 527.13 0.0K
14:47 527.06 527.06 527.06 527.06 0.0K
14:50 527.00 527.00 527.00 527.00 0.0K
14:54 526.93 526.93 526.93 526.93 0.0K
14:55 526.46 526.46 526.46 526.46 0.0K
14:56 526.34 526.34 526.34 526.34 0.0K
14:57 526.36 526.36 526.36 526.36 0.0K
15:01 526.36 526.36 526.36 526.36 0.0K
15:04 526.32 526.32 526.32 526.32 0.0K
15:05 526.30 526.30 526.30 526.30 0.0K
15:08 526.34 526.34 526.34 526.34 0.0K
15:09 526.19 526.19 526.19 526.19 0.0K
15:10 526.29 526.29 526.29 526.29 0.0K
15:13 526.19 526.19 526.19 526.19 0.0K
15:14 525.95 525.95 525.95 525.95 0.0K
15:18 526.15 526.15 526.15 526.15 0.0K
15:19 526.00 526.00 526.00 526.00 0.0K
15:20 525.97 525.97 525.97 525.97 0.0K
15:21 525.99 525.99 525.99 525.99 0.0K
15:22 525.57 525.57 525.57 525.57 0.0K
15:29 525.49 525.49 525.49 525.49 0.0K
15:30 525.78 525.78 525.78 525.78 0.0K
15:33 525.76 525.76 525.76 525.76 0.0K
15:35 525.55 525.55 525.55 525.55 0.0K
15:36 525.62 525.62 525.62 525.62 0.0K
15:37 525.83 525.83 525.83 525.83 0.0K
15:38 525.90 525.90 525.90 525.90 0.0K
15:39 525.85 525.85 525.85 525.85 0.0K
15:41 526.09 526.09 526.09 526.09 0.0K
15:42 526.17 526.17 526.17 526.17 0.0K
15:43 525.94 525.94 525.94 525.94 0.0K
15:44 525.92 525.92 525.92 525.92 0.0K
15:46 526.39 526.39 526.39 526.39 0.0K
15:48 526.47 526.47 526.47 526.47 0.0K
15:49 526.36 526.36 526.36 526.36 0.0K
15:51 526.49 526.49 526.49 526.49 0.0K
15:55 526.49 526.49 526.49 526.49 0.0K
16:00 526.35 526.35 526.35 526.35 0.0K
16:01 526.39 526.39 526.39 526.39 0.0K
16:02 526.40 526.40 526.40 526.40 0.0K
16:03 526.10 526.10 526.10 526.10 0.0K
16:04 526.24 526.24 526.24 526.24 0.0K
16:06 526.38 526.38 526.38 526.38 0.0K
16:10 526.88 526.88 526.88 526.88 0.0K
16:11 527.15 527.15 527.15 527.15 0.0K
16:14 526.71 526.71 526.71 526.71 0.0K
16:16 526.68 526.68 526.68 526.68 0.0K
16:18 526.60 526.60 526.60 526.60 0.0K
16:22 526.66 526.66 526.66 526.66 0.0K
16:23 526.77 526.77 526.77 526.77 0.0K
16:24 526.76 526.76 526.76 526.76 0.0K
16:26 526.61 526.61 526.61 526.61 0.0K
16:28 526.39 526.39 526.39 526.39 0.0K
16:30 526.33 526.33 526.33 526.33 0.0K
16:31 526.59 526.59 526.59 526.59 0.0K
16:32 526.59 526.59 526.59 526.59 0.0K
16:35 526.56 526.56 526.56 526.56 0.0K
16:36 526.57 526.57 526.57 526.57 0.0K
16:38 526.50 526.50 526.50 526.50 0.0K
16:39 526.54 526.54 526.54 526.54 0.0K
16:40 526.77 526.77 526.77 526.77 0.0K
16:41 526.77 526.77 526.77 526.77 0.0K
16:42 526.72 526.72 526.72 526.72 0.0K
16:43 526.82 526.82 526.82 526.82 0.0K
16:44 526.73 526.73 526.73 526.73 0.0K
16:46 526.89 526.89 526.89 526.89 0.0K
16:47 527.05 527.05 527.05 527.05 0.0K
16:48 527.04 527.04 527.04 527.04 0.0K
16:49 526.59 526.59 526.59 526.59 0.0K
16:50 526.66 526.66 526.66 526.66 0.0K
16:51 526.54 526.54 526.54 526.54 0.0K
16:52 526.77 526.77 526.77 526.77 0.0K
16:53 526.60 526.60 526.60 526.60 0.0K
16:54 526.76 526.76 526.76 526.76 0.0K
16:55 526.90 526.90 526.90 526.90 0.0K
16:59 526.99 526.99 526.99 526.99 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