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
09:00 518.73 518.73 518.73 518.73 0.0K
09:01 517.32 517.32 517.32 517.32 0.0K
09:02 517.30 517.30 517.30 517.30 0.0K
09:03 517.32 517.32 517.32 517.32 0.0K
09:04 517.37 517.37 517.37 517.37 0.0K
09:06 517.35 517.35 517.35 517.35 0.0K
09:07 517.33 517.33 517.33 517.33 0.0K
09:09 517.04 517.04 517.04 517.04 0.0K
09:10 517.07 517.07 517.07 517.07 0.0K
09:11 516.92 516.92 516.92 516.92 0.0K
09:12 516.76 516.76 516.76 516.76 0.0K
09:13 516.83 516.83 516.83 516.83 0.0K
09:14 517.40 517.40 517.40 517.40 0.0K
09:15 517.18 517.18 517.18 517.18 0.0K
09:17 517.08 517.08 517.08 517.08 0.0K
09:19 517.18 517.18 517.18 517.18 0.0K
09:20 517.03 517.03 517.03 517.03 0.0K
09:21 516.83 516.83 516.83 516.83 0.0K
09:25 516.67 516.67 516.67 516.67 0.0K
09:26 517.42 517.42 517.42 517.42 0.0K
09:27 517.35 517.35 517.35 517.35 0.0K
09:28 517.36 517.36 517.36 517.36 0.0K
09:29 517.48 517.48 517.48 517.48 0.0K
09:31 517.65 517.65 517.65 517.65 0.0K
09:32 517.69 517.69 517.69 517.69 0.0K
09:33 517.39 517.39 517.39 517.39 0.0K
09:34 516.52 516.52 516.52 516.52 0.0K
09:35 516.82 516.82 516.82 516.82 0.0K
09:36 516.70 516.70 516.70 516.70 0.0K
09:38 517.06 517.06 517.06 517.06 0.0K
09:39 516.90 516.90 516.90 516.90 0.0K
09:40 516.69 516.69 516.69 516.69 0.0K
09:41 516.71 516.71 516.71 516.71 0.0K
09:42 516.85 516.85 516.85 516.85 0.0K
09:43 516.79 516.79 516.79 516.79 0.0K
09:44 516.74 516.74 516.74 516.74 0.0K
09:45 516.34 516.34 516.34 516.34 0.0K
09:47 516.04 516.04 516.04 516.04 0.0K
09:48 516.24 516.24 516.24 516.24 0.0K
09:49 516.15 516.15 516.15 516.15 0.0K
09:50 516.24 516.24 516.24 516.24 0.0K
09:52 516.31 516.31 516.31 516.31 0.0K
09:53 515.61 515.61 515.61 515.61 0.0K
09:54 515.57 515.57 515.57 515.57 0.0K
09:55 515.72 515.72 515.72 515.72 0.0K
09:56 515.64 515.64 515.64 515.64 0.0K
09:57 515.20 515.20 515.20 515.20 0.0K
09:58 515.30 515.30 515.30 515.30 0.0K
09:59 514.78 514.78 514.78 514.78 0.0K
10:01 515.03 515.03 515.03 515.03 0.0K
10:02 514.74 514.74 514.74 514.74 0.0K
10:03 515.03 515.03 515.03 515.03 0.0K
10:04 514.98 514.98 514.98 514.98 0.0K
10:05 515.16 515.16 515.16 515.16 0.0K
10:06 515.11 515.11 515.11 515.11 0.0K
10:07 515.29 515.29 515.29 515.29 0.0K
10:08 515.29 515.29 515.29 515.29 0.0K
10:09 515.13 515.13 515.13 515.13 0.0K
10:10 515.18 515.18 515.18 515.18 0.0K
10:11 514.93 514.93 514.93 514.93 0.0K
10:12 514.60 514.60 514.60 514.60 0.0K
10:14 514.32 514.32 514.32 514.32 0.0K
10:15 513.94 513.94 513.94 513.94 0.0K
10:16 513.80 513.80 513.80 513.80 0.0K
10:17 513.47 513.47 513.47 513.47 0.0K
10:18 514.14 514.14 514.14 514.14 0.0K
10:19 514.16 514.16 514.16 514.16 0.0K
10:20 514.40 514.40 514.40 514.40 0.0K
10:21 514.36 514.36 514.36 514.36 0.0K
10:22 514.32 514.32 514.32 514.32 0.0K
10:23 514.65 514.65 514.65 514.65 0.0K
10:24 514.37 514.37 514.37 514.37 0.0K
10:25 514.34 514.34 514.34 514.34 0.0K
10:26 513.10 513.10 513.10 513.10 0.0K
10:27 513.27 513.27 513.27 513.27 0.0K
10:29 513.63 513.63 513.63 513.63 0.0K
10:30 513.97 513.97 513.97 513.97 0.0K
10:31 513.82 513.82 513.82 513.82 0.0K
10:33 513.78 513.78 513.78 513.78 0.0K
10:34 513.45 513.45 513.45 513.45 0.0K
10:36 512.21 512.21 512.21 512.21 0.0K
10:37 512.38 512.38 512.38 512.38 0.0K
10:41 512.33 512.33 512.33 512.33 0.0K
10:43 512.48 512.48 512.48 512.48 0.0K
10:44 512.74 512.74 512.74 512.74 0.0K
10:46 513.16 513.16 513.16 513.16 0.0K
10:47 512.93 512.93 512.93 512.93 0.0K
10:49 512.41 512.41 512.41 512.41 0.0K
10:50 512.39 512.39 512.39 512.39 0.0K
10:52 512.15 512.15 512.15 512.15 0.0K
10:54 512.41 512.41 512.41 512.41 0.0K
10:58 512.32 512.32 512.32 512.32 0.0K
11:03 512.29 512.29 512.29 512.29 0.0K
11:05 512.29 512.29 512.29 512.29 0.0K
11:06 512.20 512.20 512.20 512.20 0.0K
11:07 512.13 512.13 512.13 512.13 0.0K
11:10 512.11 512.11 512.11 512.11 0.0K
11:11 511.89 511.89 511.89 511.89 0.0K
11:13 511.96 511.96 511.96 511.96 0.0K
11:14 512.07 512.07 512.07 512.07 0.0K
11:15 512.04 512.04 512.04 512.04 0.0K
11:17 511.74 511.74 511.74 511.74 0.0K
11:18 511.83 511.83 511.83 511.83 0.0K
11:19 512.04 512.04 512.04 512.04 0.0K
11:21 512.02 512.02 512.02 512.02 0.0K
11:22 511.52 511.52 511.52 511.52 0.0K
11:26 511.59 511.59 511.59 511.59 0.0K
11:27 511.70 511.70 511.70 511.70 0.0K
11:28 511.60 511.60 511.60 511.60 0.0K
11:29 511.45 511.45 511.45 511.45 0.0K
11:30 511.23 511.23 511.23 511.23 0.0K
11:31 511.31 511.31 511.31 511.31 0.0K
11:32 511.38 511.38 511.38 511.38 0.0K
11:33 511.31 511.31 511.31 511.31 0.0K
11:34 511.38 511.38 511.38 511.38 0.0K
11:36 511.96 511.96 511.96 511.96 0.0K
11:38 512.15 512.15 512.15 512.15 0.0K
11:39 512.17 512.17 512.17 512.17 0.0K
11:40 512.10 512.10 512.10 512.10 0.0K
11:42 511.81 511.81 511.81 511.81 0.0K
11:43 511.99 511.99 511.99 511.99 0.0K
11:45 512.09 512.09 512.09 512.09 0.0K
11:46 512.12 512.12 512.12 512.12 0.0K
11:47 512.03 512.03 512.03 512.03 0.0K
11:48 512.12 512.12 512.12 512.12 0.0K
11:50 512.04 512.04 512.04 512.04 0.0K
11:52 512.00 512.00 512.00 512.00 0.0K
11:53 512.11 512.11 512.11 512.11 0.0K
11:54 512.05 512.05 512.05 512.05 0.0K
11:55 512.05 512.05 512.05 512.05 0.0K
11:56 512.06 512.06 512.06 512.06 0.0K
11:58 511.96 511.96 511.96 511.96 0.0K
11:59 511.98 511.98 511.98 511.98 0.0K
12:00 511.79 511.79 511.79 511.79 0.0K
12:01 511.66 511.66 511.66 511.66 0.0K
12:02 511.72 511.72 511.72 511.72 0.0K
12:04 511.42 511.42 511.42 511.42 0.0K
12:05 511.37 511.37 511.37 511.37 0.0K
12:06 511.32 511.32 511.32 511.32 0.0K
12:07 511.32 511.32 511.32 511.32 0.0K
12:08 511.49 511.49 511.49 511.49 0.0K
12:09 511.42 511.42 511.42 511.42 0.0K
12:10 511.31 511.31 511.31 511.31 0.0K
12:11 511.30 511.30 511.30 511.30 0.0K
12:13 511.26 511.26 511.26 511.26 0.0K
12:14 510.89 510.89 510.89 510.89 0.0K
12:16 510.90 510.90 510.90 510.90 0.0K
12:18 510.76 510.76 510.76 510.76 0.0K
12:19 510.67 510.67 510.67 510.67 0.0K
12:20 510.38 510.38 510.38 510.38 0.0K
12:21 510.26 510.26 510.26 510.26 0.0K
12:22 510.46 510.46 510.46 510.46 0.0K
12:23 510.29 510.29 510.29 510.29 0.0K
12:24 510.17 510.17 510.17 510.17 0.0K
12:25 509.77 509.77 509.77 509.77 0.0K
12:26 509.84 509.84 509.84 509.84 0.0K
12:27 509.81 509.81 509.81 509.81 0.0K
12:30 509.46 509.46 509.46 509.46 0.0K
12:31 509.35 509.35 509.35 509.35 0.0K
12:32 509.55 509.55 509.55 509.55 0.0K
12:33 509.39 509.39 509.39 509.39 0.0K
12:34 509.34 509.34 509.34 509.34 0.0K
12:35 509.26 509.26 509.26 509.26 0.0K
12:36 509.23 509.23 509.23 509.23 0.0K
12:37 509.04 509.04 509.04 509.04 0.0K
12:38 508.59 508.59 508.59 508.59 0.0K
12:39 508.05 508.05 508.05 508.05 0.0K
12:40 508.07 508.07 508.07 508.07 0.0K
12:41 508.33 508.33 508.33 508.33 0.0K
12:43 508.12 508.12 508.12 508.12 0.0K
12:44 507.68 507.68 507.68 507.68 0.0K
12:45 507.54 507.54 507.54 507.54 0.0K
12:46 507.49 507.49 507.49 507.49 0.0K
12:47 507.17 507.17 507.17 507.17 0.0K
12:48 507.16 507.16 507.16 507.16 0.0K
12:49 506.41 506.41 506.41 506.41 0.0K
12:50 505.57 505.57 505.57 505.57 0.0K
12:51 505.25 505.25 505.25 505.25 0.0K
12:52 504.83 504.83 504.83 504.83 0.0K
12:53 504.65 504.65 504.65 504.65 0.0K
12:54 504.02 504.02 504.02 504.02 0.0K
12:55 503.94 503.94 503.94 503.94 0.0K
12:56 503.58 503.58 503.58 503.58 0.0K
12:57 503.63 503.63 503.63 503.63 0.0K
12:58 503.58 503.58 503.58 503.58 0.0K
12:59 502.05 502.05 502.05 502.05 0.0K
13:00 502.77 502.77 502.77 502.77 0.0K
13:01 502.54 502.54 502.54 502.54 0.0K
13:02 502.51 502.51 502.51 502.51 0.0K
13:05 501.10 501.10 501.10 501.10 0.0K
13:07 500.98 500.98 500.98 500.98 0.0K
13:08 500.93 500.93 500.93 500.93 0.0K
13:09 501.79 501.79 501.79 501.79 0.0K
13:10 501.73 501.73 501.73 501.73 0.0K
13:11 502.49 502.49 502.49 502.49 0.0K
13:12 502.51 502.51 502.51 502.51 0.0K
13:14 502.48 502.48 502.48 502.48 0.0K
13:15 502.02 502.02 502.02 502.02 0.0K
13:16 502.18 502.18 502.18 502.18 0.0K
13:17 502.02 502.02 502.02 502.02 0.0K
13:18 501.66 501.66 501.66 501.66 0.0K
13:19 501.65 501.65 501.65 501.65 0.0K
13:21 501.55 501.55 501.55 501.55 0.0K
13:23 501.75 501.75 501.75 501.75 0.0K
13:24 502.02 502.02 502.02 502.02 0.0K
13:25 501.82 501.82 501.82 501.82 0.0K
13:26 501.17 501.17 501.17 501.17 0.0K
13:27 500.46 500.46 500.46 500.46 0.0K
13:28 500.59 500.59 500.59 500.59 0.0K
13:29 500.86 500.86 500.86 500.86 0.0K
13:30 500.71 500.71 500.71 500.71 0.0K
13:31 500.47 500.47 500.47 500.47 0.0K
13:32 500.38 500.38 500.38 500.38 0.0K
13:33 500.35 500.35 500.35 500.35 0.0K
13:34 500.31 500.31 500.31 500.31 0.0K
13:35 500.84 500.84 500.84 500.84 0.0K
13:36 500.88 500.88 500.88 500.88 0.0K
13:37 500.78 500.78 500.78 500.78 0.0K
13:38 500.12 500.12 500.12 500.12 0.0K
13:40 500.07 500.07 500.07 500.07 0.0K
13:41 499.57 499.57 499.57 499.57 0.0K
13:42 498.66 498.66 498.66 498.66 0.0K
13:44 498.55 498.55 498.55 498.55 0.0K
13:45 498.67 498.67 498.67 498.67 0.0K
13:46 498.37 498.37 498.37 498.37 0.0K
13:48 498.39 498.39 498.39 498.39 0.0K
13:49 498.27 498.27 498.27 498.27 0.0K
13:50 498.47 498.47 498.47 498.47 0.0K
13:52 498.07 498.07 498.07 498.07 0.0K
13:53 498.22 498.22 498.22 498.22 0.0K
13:54 498.40 498.40 498.40 498.40 0.0K
13:55 498.95 498.95 498.95 498.95 0.0K
13:56 499.15 499.15 499.15 499.15 0.0K
13:57 499.24 499.24 499.24 499.24 0.0K
13:58 498.48 498.48 498.48 498.48 0.0K
13:59 497.95 497.95 497.95 497.95 0.0K
14:00 497.73 497.73 497.73 497.73 0.0K
14:01 497.78 497.78 497.78 497.78 0.0K
14:02 498.06 498.06 498.06 498.06 0.0K
14:04 498.08 498.08 498.08 498.08 0.0K
14:05 498.06 498.06 498.06 498.06 0.0K
14:06 498.07 498.07 498.07 498.07 0.0K
14:07 498.48 498.48 498.48 498.48 0.0K
14:08 498.34 498.34 498.34 498.34 0.0K
14:10 498.47 498.47 498.47 498.47 0.0K
14:11 497.67 497.67 497.67 497.67 0.0K
14:12 497.82 497.82 497.82 497.82 0.0K
14:13 497.73 497.73 497.73 497.73 0.0K
14:16 497.93 497.93 497.93 497.93 0.0K
14:17 498.00 498.00 498.00 498.00 0.0K
14:18 498.06 498.06 498.06 498.06 0.0K
14:19 497.92 497.92 497.92 497.92 0.0K
14:20 498.17 498.17 498.17 498.17 0.0K
14:23 498.04 498.04 498.04 498.04 0.0K
14:24 498.36 498.36 498.36 498.36 0.0K
14:25 498.31 498.31 498.31 498.31 0.0K
14:28 498.29 498.29 498.29 498.29 0.0K
14:31 498.25 498.25 498.25 498.25 0.0K
14:32 498.13 498.13 498.13 498.13 0.0K
14:33 498.90 498.90 498.90 498.90 0.0K
14:34 498.70 498.70 498.70 498.70 0.0K
14:36 498.86 498.86 498.86 498.86 0.0K
14:37 498.96 498.96 498.96 498.96 0.0K
14:38 499.12 499.12 499.12 499.12 0.0K
14:41 498.93 498.93 498.93 498.93 0.0K
14:42 499.06 499.06 499.06 499.06 0.0K
14:43 499.50 499.50 499.50 499.50 0.0K
14:44 499.24 499.24 499.24 499.24 0.0K
14:45 499.34 499.34 499.34 499.34 0.0K
14:47 499.10 499.10 499.10 499.10 0.0K
14:50 499.09 499.09 499.09 499.09 0.0K
14:51 499.39 499.39 499.39 499.39 0.0K
14:53 499.34 499.34 499.34 499.34 0.0K
14:55 499.67 499.67 499.67 499.67 0.0K
14:56 499.13 499.13 499.13 499.13 0.0K
14:57 499.16 499.16 499.16 499.16 0.0K
14:59 498.50 498.50 498.50 498.50 0.0K
15:02 498.56 498.56 498.56 498.56 0.0K
15:03 499.09 499.09 499.09 499.09 0.0K
15:04 499.12 499.12 499.12 499.12 0.0K
15:05 499.20 499.20 499.20 499.20 0.0K
15:06 499.43 499.43 499.43 499.43 0.0K
15:08 499.30 499.30 499.30 499.30 0.0K
15:09 499.45 499.45 499.45 499.45 0.0K
15:10 499.64 499.64 499.64 499.64 0.0K
15:12 500.10 500.10 500.10 500.10 0.0K
15:13 499.25 499.25 499.25 499.25 0.0K
15:14 499.21 499.21 499.21 499.21 0.0K
15:15 498.78 498.78 498.78 498.78 0.0K
15:16 498.80 498.80 498.80 498.80 0.0K
15:17 498.38 498.38 498.38 498.38 0.0K
15:18 498.42 498.42 498.42 498.42 0.0K
15:19 498.29 498.29 498.29 498.29 0.0K
15:20 498.02 498.02 498.02 498.02 0.0K
15:21 498.35 498.35 498.35 498.35 0.0K
15:22 498.98 498.98 498.98 498.98 0.0K
15:23 499.11 499.11 499.11 499.11 0.0K
15:24 498.91 498.91 498.91 498.91 0.0K
15:25 499.29 499.29 499.29 499.29 0.0K
15:26 499.36 499.36 499.36 499.36 0.0K
15:27 499.10 499.10 499.10 499.10 0.0K
15:28 499.20 499.20 499.20 499.20 0.0K
15:29 499.17 499.17 499.17 499.17 0.0K
15:30 498.70 498.70 498.70 498.70 0.0K
15:31 499.57 499.57 499.57 499.57 0.0K
15:33 499.78 499.78 499.78 499.78 0.0K
15:35 499.80 499.80 499.80 499.80 0.0K
15:36 500.06 500.06 500.06 500.06 0.0K
15:37 499.71 499.71 499.71 499.71 0.0K
15:38 499.66 499.66 499.66 499.66 0.0K
15:40 499.28 499.28 499.28 499.28 0.0K
15:41 499.35 499.35 499.35 499.35 0.0K
15:42 499.33 499.33 499.33 499.33 0.0K
15:43 499.26 499.26 499.26 499.26 0.0K
15:44 499.04 499.04 499.04 499.04 0.0K
15:45 499.16 499.16 499.16 499.16 0.0K
15:46 499.21 499.21 499.21 499.21 0.0K
15:48 499.35 499.35 499.35 499.35 0.0K
15:52 499.34 499.34 499.34 499.34 0.0K
15:53 499.19 499.19 499.19 499.19 0.0K
15:55 499.18 499.18 499.18 499.18 0.0K
15:56 499.10 499.10 499.10 499.10 0.0K
15:58 499.28 499.28 499.28 499.28 0.0K
15:59 498.99 498.99 498.99 498.99 0.0K
16:00 498.37 498.37 498.37 498.37 0.0K
16:01 498.67 498.67 498.67 498.67 0.0K
16:03 498.60 498.60 498.60 498.60 0.0K
16:04 498.76 498.76 498.76 498.76 0.0K
16:05 499.17 499.17 499.17 499.17 0.0K
16:07 498.75 498.75 498.75 498.75 0.0K
16:08 498.48 498.48 498.48 498.48 0.0K
16:09 498.51 498.51 498.51 498.51 0.0K
16:11 498.32 498.32 498.32 498.32 0.0K
16:12 498.98 498.98 498.98 498.98 0.0K
16:14 498.94 498.94 498.94 498.94 0.0K
16:16 498.89 498.89 498.89 498.89 0.0K
16:17 499.00 499.00 499.00 499.00 0.0K
16:18 498.83 498.83 498.83 498.83 0.0K
16:19 497.99 497.99 497.99 497.99 0.0K
16:20 497.65 497.65 497.65 497.65 0.0K
16:21 497.20 497.20 497.20 497.20 0.0K
16:22 497.65 497.65 497.65 497.65 0.0K
16:23 499.44 499.44 499.44 499.44 0.0K
16:24 499.37 499.37 499.37 499.37 0.0K
16:26 498.75 498.75 498.75 498.75 0.0K
16:27 498.65 498.65 498.65 498.65 0.0K
16:29 498.79 498.79 498.79 498.79 0.0K
16:30 499.11 499.11 499.11 499.11 0.0K
16:32 498.72 498.72 498.72 498.72 0.0K
16:33 500.45 500.45 500.45 500.45 0.0K
16:35 500.55 500.55 500.55 500.55 0.0K
16:36 500.48 500.48 500.48 500.48 0.0K
16:37 500.25 500.25 500.25 500.25 0.0K
16:38 500.39 500.39 500.39 500.39 0.0K
16:40 499.81 499.81 499.81 499.81 0.0K
16:41 500.08 500.08 500.08 500.08 0.0K
16:42 499.88 499.88 499.88 499.88 0.0K
16:43 500.06 500.06 500.06 500.06 0.0K
16:44 500.36 500.36 500.36 500.36 0.0K
16:45 500.42 500.42 500.42 500.42 0.0K
16:46 500.17 500.17 500.17 500.17 0.0K
16:47 499.71 499.71 499.71 499.71 0.0K
16:48 500.35 500.35 500.35 500.35 0.0K
16:50 500.68 500.68 500.68 500.68 0.0K
16:51 501.69 501.69 501.69 501.69 0.0K
16:52 500.56 500.56 500.56 500.56 0.0K
16:53 500.54 500.54 500.54 500.54 0.0K
16:54 500.60 500.60 500.60 500.60 0.0K
16:55 500.60 500.60 500.60 500.60 0.0K
16:59 501.08 501.08 501.08 501.08 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