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
09:00 526.11 526.11 526.11 526.11 0.0K
09:01 526.00 526.00 526.00 526.00 0.0K
09:02 526.05 526.05 526.05 526.05 0.0K
09:03 525.90 525.90 525.90 525.90 0.0K
09:04 525.88 525.88 525.88 525.88 0.0K
09:05 525.60 525.60 525.60 525.60 0.0K
09:06 525.60 525.60 525.60 525.60 0.0K
09:07 525.00 525.00 525.00 525.00 0.0K
09:09 524.96 524.96 524.96 524.96 0.0K
09:11 524.78 524.78 524.78 524.78 0.0K
09:12 524.68 524.68 524.68 524.68 0.0K
09:13 524.57 524.57 524.57 524.57 0.0K
09:14 524.27 524.27 524.27 524.27 0.0K
09:15 524.49 524.49 524.49 524.49 0.0K
09:17 523.50 523.50 523.50 523.50 0.0K
09:18 523.87 523.87 523.87 523.87 0.0K
09:20 523.91 523.91 523.91 523.91 0.0K
09:21 523.86 523.86 523.86 523.86 0.0K
09:22 523.24 523.24 523.24 523.24 0.0K
09:23 523.21 523.21 523.21 523.21 0.0K
09:25 523.76 523.76 523.76 523.76 0.0K
09:26 523.74 523.74 523.74 523.74 0.0K
09:27 523.23 523.23 523.23 523.23 0.0K
09:28 523.31 523.31 523.31 523.31 0.0K
09:29 523.58 523.58 523.58 523.58 0.0K
09:30 523.65 523.65 523.65 523.65 0.0K
09:33 524.69 524.69 524.69 524.69 0.0K
09:34 524.78 524.78 524.78 524.78 0.0K
09:35 524.71 524.71 524.71 524.71 0.0K
09:36 524.74 524.74 524.74 524.74 0.0K
09:38 524.60 524.60 524.60 524.60 0.0K
09:39 524.68 524.68 524.68 524.68 0.0K
09:41 524.72 524.72 524.72 524.72 0.0K
09:42 524.24 524.24 524.24 524.24 0.0K
09:43 524.16 524.16 524.16 524.16 0.0K
09:44 524.36 524.36 524.36 524.36 0.0K
09:45 524.28 524.28 524.28 524.28 0.0K
09:46 524.50 524.50 524.50 524.50 0.0K
09:47 524.73 524.73 524.73 524.73 0.0K
09:48 524.67 524.67 524.67 524.67 0.0K
09:49 524.92 524.92 524.92 524.92 0.0K
09:50 524.92 524.92 524.92 524.92 0.0K
09:52 525.02 525.02 525.02 525.02 0.0K
09:54 524.99 524.99 524.99 524.99 0.0K
09:55 525.25 525.25 525.25 525.25 0.0K
09:56 525.19 525.19 525.19 525.19 0.0K
09:57 525.19 525.19 525.19 525.19 0.0K
09:59 525.28 525.28 525.28 525.28 0.0K
10:01 525.07 525.07 525.07 525.07 0.0K
10:02 525.10 525.10 525.10 525.10 0.0K
10:05 525.14 525.14 525.14 525.14 0.0K
10:06 524.92 524.92 524.92 524.92 0.0K
10:09 524.94 524.94 524.94 524.94 0.0K
10:10 524.89 524.89 524.89 524.89 0.0K
10:11 524.82 524.82 524.82 524.82 0.0K
10:12 524.84 524.84 524.84 524.84 0.0K
10:14 524.85 524.85 524.85 524.85 0.0K
10:15 524.79 524.79 524.79 524.79 0.0K
10:16 525.01 525.01 525.01 525.01 0.0K
10:17 524.79 524.79 524.79 524.79 0.0K
10:18 524.79 524.79 524.79 524.79 0.0K
10:19 524.80 524.80 524.80 524.80 0.0K
10:20 524.55 524.55 524.55 524.55 0.0K
10:22 524.53 524.53 524.53 524.53 0.0K
10:24 524.53 524.53 524.53 524.53 0.0K
10:26 524.59 524.59 524.59 524.59 0.0K
10:27 524.70 524.70 524.70 524.70 0.0K
10:28 524.58 524.58 524.58 524.58 0.0K
10:30 524.60 524.60 524.60 524.60 0.0K
10:32 524.54 524.54 524.54 524.54 0.0K
10:34 524.15 524.15 524.15 524.15 0.0K
10:35 524.39 524.39 524.39 524.39 0.0K
10:38 524.13 524.13 524.13 524.13 0.0K
10:40 524.13 524.13 524.13 524.13 0.0K
10:41 524.06 524.06 524.06 524.06 0.0K
10:43 524.77 524.77 524.77 524.77 0.0K
10:44 524.91 524.91 524.91 524.91 0.0K
10:45 524.73 524.73 524.73 524.73 0.0K
10:50 524.59 524.59 524.59 524.59 0.0K
10:51 524.84 524.84 524.84 524.84 0.0K
10:53 524.80 524.80 524.80 524.80 0.0K
10:55 524.74 524.74 524.74 524.74 0.0K
10:57 524.74 524.74 524.74 524.74 0.0K
10:58 524.24 524.24 524.24 524.24 0.0K
11:00 524.25 524.25 524.25 524.25 0.0K
11:01 524.77 524.77 524.77 524.77 0.0K
11:02 524.42 524.42 524.42 524.42 0.0K
11:03 524.28 524.28 524.28 524.28 0.0K
11:05 524.27 524.27 524.27 524.27 0.0K
11:06 524.50 524.50 524.50 524.50 0.0K
11:07 525.05 525.05 525.05 525.05 0.0K
11:08 525.16 525.16 525.16 525.16 0.0K
11:10 525.16 525.16 525.16 525.16 0.0K
11:11 525.19 525.19 525.19 525.19 0.0K
11:12 524.95 524.95 524.95 524.95 0.0K
11:13 525.12 525.12 525.12 525.12 0.0K
11:14 524.96 524.96 524.96 524.96 0.0K
11:17 524.52 524.52 524.52 524.52 0.0K
11:21 524.44 524.44 524.44 524.44 0.0K
11:22 524.32 524.32 524.32 524.32 0.0K
11:23 524.61 524.61 524.61 524.61 0.0K
11:28 524.63 524.63 524.63 524.63 0.0K
11:30 524.61 524.61 524.61 524.61 0.0K
11:33 524.53 524.53 524.53 524.53 0.0K
11:36 524.54 524.54 524.54 524.54 0.0K
11:37 524.42 524.42 524.42 524.42 0.0K
11:38 524.30 524.30 524.30 524.30 0.0K
11:40 524.25 524.25 524.25 524.25 0.0K
11:42 524.24 524.24 524.24 524.24 0.0K
11:44 524.30 524.30 524.30 524.30 0.0K
11:45 524.52 524.52 524.52 524.52 0.0K
11:46 523.49 523.49 523.49 523.49 0.0K
11:47 523.35 523.35 523.35 523.35 0.0K
11:49 523.57 523.57 523.57 523.57 0.0K
11:53 523.55 523.55 523.55 523.55 0.0K
11:55 523.52 523.52 523.52 523.52 0.0K
11:56 523.34 523.34 523.34 523.34 0.0K
11:58 523.48 523.48 523.48 523.48 0.0K
11:59 523.44 523.44 523.44 523.44 0.0K
12:09 523.34 523.34 523.34 523.34 0.0K
12:10 523.27 523.27 523.27 523.27 0.0K
12:12 523.35 523.35 523.35 523.35 0.0K
12:14 523.13 523.13 523.13 523.13 0.0K
12:17 523.26 523.26 523.26 523.26 0.0K
12:20 523.20 523.20 523.20 523.20 0.0K
12:21 523.21 523.21 523.21 523.21 0.0K
12:22 523.10 523.10 523.10 523.10 0.0K
12:24 523.13 523.13 523.13 523.13 0.0K
12:26 523.11 523.11 523.11 523.11 0.0K
12:28 522.83 522.83 522.83 522.83 0.0K
12:29 522.75 522.75 522.75 522.75 0.0K
12:31 522.92 522.92 522.92 522.92 0.0K
12:32 522.94 522.94 522.94 522.94 0.0K
12:35 523.07 523.07 523.07 523.07 0.0K
12:36 523.04 523.04 523.04 523.04 0.0K
12:38 523.04 523.04 523.04 523.04 0.0K
12:39 522.85 522.85 522.85 522.85 0.0K
12:40 522.87 522.87 522.87 522.87 0.0K
12:41 523.21 523.21 523.21 523.21 0.0K
12:42 523.26 523.26 523.26 523.26 0.0K
12:43 522.73 522.73 522.73 522.73 0.0K
12:44 522.68 522.68 522.68 522.68 0.0K
12:45 522.32 522.32 522.32 522.32 0.0K
12:46 522.25 522.25 522.25 522.25 0.0K
12:47 521.81 521.81 521.81 521.81 0.0K
12:48 522.02 522.02 522.02 522.02 0.0K
12:52 522.55 522.55 522.55 522.55 0.0K
12:53 522.55 522.55 522.55 522.55 0.0K
12:56 522.67 522.67 522.67 522.67 0.0K
12:58 522.65 522.65 522.65 522.65 0.0K
13:01 522.86 522.86 522.86 522.86 0.0K
13:05 522.44 522.44 522.44 522.44 0.0K
13:06 522.19 522.19 522.19 522.19 0.0K
13:07 522.06 522.06 522.06 522.06 0.0K
13:08 521.80 521.80 521.80 521.80 0.0K
13:12 521.68 521.68 521.68 521.68 0.0K
13:14 521.46 521.46 521.46 521.46 0.0K
13:15 521.48 521.48 521.48 521.48 0.0K
13:18 520.96 520.96 520.96 520.96 0.0K
13:19 521.01 521.01 521.01 521.01 0.0K
13:22 521.03 521.03 521.03 521.03 0.0K
13:25 520.88 520.88 520.88 520.88 0.0K
13:27 520.92 520.92 520.92 520.92 0.0K
13:29 521.09 521.09 521.09 521.09 0.0K
13:30 521.11 521.11 521.11 521.11 0.0K
13:31 521.40 521.40 521.40 521.40 0.0K
13:32 520.99 520.99 520.99 520.99 0.0K
13:34 520.91 520.91 520.91 520.91 0.0K
13:35 520.68 520.68 520.68 520.68 0.0K
13:36 520.72 520.72 520.72 520.72 0.0K
13:38 520.68 520.68 520.68 520.68 0.0K
13:39 520.89 520.89 520.89 520.89 0.0K
13:40 520.89 520.89 520.89 520.89 0.0K
13:41 521.02 521.02 521.02 521.02 0.0K
13:42 521.06 521.06 521.06 521.06 0.0K
13:44 520.61 520.61 520.61 520.61 0.0K
13:45 520.50 520.50 520.50 520.50 0.0K
13:46 520.52 520.52 520.52 520.52 0.0K
13:48 520.30 520.30 520.30 520.30 0.0K
13:49 520.24 520.24 520.24 520.24 0.0K
13:52 520.23 520.23 520.23 520.23 0.0K
13:53 520.01 520.01 520.01 520.01 0.0K
13:54 520.12 520.12 520.12 520.12 0.0K
13:55 520.17 520.17 520.17 520.17 0.0K
13:56 520.08 520.08 520.08 520.08 0.0K
13:58 519.93 519.93 519.93 519.93 0.0K
14:00 519.96 519.96 519.96 519.96 0.0K
14:01 519.98 519.98 519.98 519.98 0.0K
14:05 520.21 520.21 520.21 520.21 0.0K
14:09 520.25 520.25 520.25 520.25 0.0K
14:13 520.32 520.32 520.32 520.32 0.0K
14:14 520.43 520.43 520.43 520.43 0.0K
14:15 520.52 520.52 520.52 520.52 0.0K
14:16 520.47 520.47 520.47 520.47 0.0K
14:17 520.50 520.50 520.50 520.50 0.0K
14:19 520.45 520.45 520.45 520.45 0.0K
14:21 520.36 520.36 520.36 520.36 0.0K
14:23 520.49 520.49 520.49 520.49 0.0K
14:24 520.59 520.59 520.59 520.59 0.0K
14:25 520.49 520.49 520.49 520.49 0.0K
14:28 520.49 520.49 520.49 520.49 0.0K
14:29 520.33 520.33 520.33 520.33 0.0K
14:34 520.18 520.18 520.18 520.18 0.0K
14:35 520.13 520.13 520.13 520.13 0.0K
14:36 520.06 520.06 520.06 520.06 0.0K
14:38 519.98 519.98 519.98 519.98 0.0K
14:39 519.96 519.96 519.96 519.96 0.0K
14:43 520.41 520.41 520.41 520.41 0.0K
14:47 520.34 520.34 520.34 520.34 0.0K
14:48 520.31 520.31 520.31 520.31 0.0K
14:50 520.32 520.32 520.32 520.32 0.0K
14:51 520.37 520.37 520.37 520.37 0.0K
14:52 520.06 520.06 520.06 520.06 0.0K
14:53 519.92 519.92 519.92 519.92 0.0K
14:54 520.02 520.02 520.02 520.02 0.0K
14:55 520.05 520.05 520.05 520.05 0.0K
14:58 519.95 519.95 519.95 519.95 0.0K
14:59 520.02 520.02 520.02 520.02 0.0K
15:02 519.88 519.88 519.88 519.88 0.0K
15:03 519.78 519.78 519.78 519.78 0.0K
15:07 519.88 519.88 519.88 519.88 0.0K
15:08 520.00 520.00 520.00 520.00 0.0K
15:10 520.14 520.14 520.14 520.14 0.0K
15:11 520.13 520.13 520.13 520.13 0.0K
15:12 519.85 519.85 519.85 519.85 0.0K
15:13 519.24 519.24 519.24 519.24 0.0K
15:14 519.23 519.23 519.23 519.23 0.0K
15:17 519.35 519.35 519.35 519.35 0.0K
15:19 519.02 519.02 519.02 519.02 0.0K
15:21 519.06 519.06 519.06 519.06 0.0K
15:23 518.43 518.43 518.43 518.43 0.0K
15:25 518.49 518.49 518.49 518.49 0.0K
15:26 518.40 518.40 518.40 518.40 0.0K
15:28 518.44 518.44 518.44 518.44 0.0K
15:30 518.71 518.71 518.71 518.71 0.0K
15:31 518.89 518.89 518.89 518.89 0.0K
15:35 518.80 518.80 518.80 518.80 0.0K
15:36 518.96 518.96 518.96 518.96 0.0K
15:37 518.87 518.87 518.87 518.87 0.0K
15:39 518.95 518.95 518.95 518.95 0.0K
15:41 519.04 519.04 519.04 519.04 0.0K
15:42 518.88 518.88 518.88 518.88 0.0K
15:44 518.78 518.78 518.78 518.78 0.0K
15:47 518.68 518.68 518.68 518.68 0.0K
15:48 518.67 518.67 518.67 518.67 0.0K
15:50 518.47 518.47 518.47 518.47 0.0K
15:51 518.36 518.36 518.36 518.36 0.0K
15:53 518.34 518.34 518.34 518.34 0.0K
15:55 518.53 518.53 518.53 518.53 0.0K
15:57 518.57 518.57 518.57 518.57 0.0K
15:59 518.71 518.71 518.71 518.71 0.0K
16:02 519.03 519.03 519.03 519.03 0.0K
16:03 519.71 519.71 519.71 519.71 0.0K
16:04 519.72 519.72 519.72 519.72 0.0K
16:06 519.97 519.97 519.97 519.97 0.0K
16:08 519.98 519.98 519.98 519.98 0.0K
16:09 519.73 519.73 519.73 519.73 0.0K
16:10 519.51 519.51 519.51 519.51 0.0K
16:11 519.45 519.45 519.45 519.45 0.0K
16:12 519.24 519.24 519.24 519.24 0.0K
16:13 519.18 519.18 519.18 519.18 0.0K
16:14 519.07 519.07 519.07 519.07 0.0K
16:15 519.15 519.15 519.15 519.15 0.0K
16:16 519.32 519.32 519.32 519.32 0.0K
16:19 519.76 519.76 519.76 519.76 0.0K
16:21 519.72 519.72 519.72 519.72 0.0K
16:22 519.75 519.75 519.75 519.75 0.0K
16:23 519.94 519.94 519.94 519.94 0.0K
16:24 519.87 519.87 519.87 519.87 0.0K
16:25 519.61 519.61 519.61 519.61 0.0K
16:28 519.96 519.96 519.96 519.96 0.0K
16:29 519.09 519.09 519.09 519.09 0.0K
16:30 519.22 519.22 519.22 519.22 0.0K
16:33 519.26 519.26 519.26 519.26 0.0K
16:34 519.32 519.32 519.32 519.32 0.0K
16:36 519.29 519.29 519.29 519.29 0.0K
16:39 519.33 519.33 519.33 519.33 0.0K
16:40 519.32 519.32 519.32 519.32 0.0K
16:41 519.42 519.42 519.42 519.42 0.0K
16:42 519.77 519.77 519.77 519.77 0.0K
16:45 519.63 519.63 519.63 519.63 0.0K
16:47 519.43 519.43 519.43 519.43 0.0K
16:48 519.54 519.54 519.54 519.54 0.0K
16:51 519.38 519.38 519.38 519.38 0.0K
16:52 519.69 519.69 519.69 519.69 0.0K
16:53 519.36 519.36 519.36 519.36 0.0K
16:54 519.31 519.31 519.31 519.31 0.0K
16:55 518.74 518.74 518.74 518.74 0.0K
16:59 518.55 518.55 518.55 518.55 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