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
09:00 488.85 488.85 488.85 488.85 0.0K
09:01 488.48 488.48 488.48 488.48 0.0K
09:02 487.81 487.81 487.81 487.81 0.0K
09:03 475.68 475.68 475.68 475.68 0.0K
09:04 473.82 473.82 473.82 473.82 0.0K
09:05 473.74 473.74 473.74 473.74 0.0K
09:06 473.86 473.86 473.86 473.86 0.0K
09:07 473.67 473.67 473.67 473.67 0.0K
09:08 473.39 473.39 473.39 473.39 0.0K
09:09 473.38 473.38 473.38 473.38 0.0K
09:10 473.03 473.03 473.03 473.03 0.0K
09:11 473.26 473.26 473.26 473.26 0.0K
09:12 474.00 474.00 474.00 474.00 0.0K
09:13 473.57 473.57 473.57 473.57 0.0K
09:14 470.52 470.52 470.52 470.52 0.0K
09:15 470.08 470.08 470.08 470.08 0.0K
09:16 469.92 469.92 469.92 469.92 0.0K
09:17 474.72 474.72 474.72 474.72 0.0K
09:18 478.54 478.54 478.54 478.54 0.0K
09:19 477.23 477.23 477.23 477.23 0.0K
09:20 476.08 476.08 476.08 476.08 0.0K
09:21 474.31 474.31 474.31 474.31 0.0K
09:22 474.25 474.25 474.25 474.25 0.0K
09:23 475.14 475.14 475.14 475.14 0.0K
09:24 474.10 474.10 474.10 474.10 0.0K
09:25 472.80 472.80 472.80 472.80 0.0K
09:26 472.23 472.23 472.23 472.23 0.0K
09:27 471.65 471.65 471.65 471.65 0.0K
09:28 471.65 471.65 471.65 471.65 0.0K
09:29 471.30 471.30 471.30 471.30 0.0K
09:30 471.02 471.02 471.02 471.02 0.0K
09:31 472.18 472.18 472.18 472.18 0.0K
09:32 473.44 473.44 473.44 473.44 0.0K
09:33 471.84 471.84 471.84 471.84 0.0K
09:34 473.03 473.03 473.03 473.03 0.0K
09:35 472.69 472.69 472.69 472.69 0.0K
09:36 472.38 472.38 472.38 472.38 0.0K
09:37 471.86 471.86 471.86 471.86 0.0K
09:38 473.56 473.56 473.56 473.56 0.0K
09:39 474.36 474.36 474.36 474.36 0.0K
09:40 474.62 474.62 474.62 474.62 0.0K
09:41 473.69 473.69 473.69 473.69 0.0K
09:42 472.89 472.89 472.89 472.89 0.0K
09:43 471.42 471.42 471.42 471.42 0.0K
09:44 471.37 471.37 471.37 471.37 0.0K
09:45 471.61 471.61 471.61 471.61 0.0K
09:46 470.08 470.08 470.08 470.08 0.0K
09:47 470.49 470.49 470.49 470.49 0.0K
09:48 470.19 470.19 470.19 470.19 0.0K
09:49 469.62 469.62 469.62 469.62 0.0K
09:50 472.20 472.20 472.20 472.20 0.0K
09:51 472.15 472.15 472.15 472.15 0.0K
09:52 474.04 474.04 474.04 474.04 0.0K
09:53 474.58 474.58 474.58 474.58 0.0K
09:54 474.11 474.11 474.11 474.11 0.0K
09:55 473.29 473.29 473.29 473.29 0.0K
09:56 472.79 472.79 472.79 472.79 0.0K
09:57 472.98 472.98 472.98 472.98 0.0K
09:58 472.55 472.55 472.55 472.55 0.0K
09:59 472.47 472.47 472.47 472.47 0.0K
10:00 471.54 471.54 471.54 471.54 0.0K
10:01 472.32 472.32 472.32 472.32 0.0K
10:02 472.56 472.56 472.56 472.56 0.0K
10:03 472.70 472.70 472.70 472.70 0.0K
10:05 473.50 473.50 473.50 473.50 0.0K
10:06 472.14 472.14 472.14 472.14 0.0K
10:07 471.80 471.80 471.80 471.80 0.0K
10:09 471.87 471.87 471.87 471.87 0.0K
10:10 471.45 471.45 471.45 471.45 0.0K
10:11 471.48 471.48 471.48 471.48 0.0K
10:12 471.50 471.50 471.50 471.50 0.0K
10:13 472.09 472.09 472.09 472.09 0.0K
10:14 472.18 472.18 472.18 472.18 0.0K
10:15 472.06 472.06 472.06 472.06 0.0K
10:16 472.14 472.14 472.14 472.14 0.0K
10:17 472.34 472.34 472.34 472.34 0.0K
10:18 472.22 472.22 472.22 472.22 0.0K
10:19 472.72 472.72 472.72 472.72 0.0K
10:20 472.77 472.77 472.77 472.77 0.0K
10:21 473.18 473.18 473.18 473.18 0.0K
10:22 473.17 473.17 473.17 473.17 0.0K
10:23 474.70 474.70 474.70 474.70 0.0K
10:24 474.08 474.08 474.08 474.08 0.0K
10:25 474.15 474.15 474.15 474.15 0.0K
10:26 473.99 473.99 473.99 473.99 0.0K
10:27 475.52 475.52 475.52 475.52 0.0K
10:28 475.56 475.56 475.56 475.56 0.0K
10:29 475.59 475.59 475.59 475.59 0.0K
10:30 475.40 475.40 475.40 475.40 0.0K
10:31 475.54 475.54 475.54 475.54 0.0K
10:33 475.36 475.36 475.36 475.36 0.0K
10:34 476.80 476.80 476.80 476.80 0.0K
10:36 477.26 477.26 477.26 477.26 0.0K
10:37 476.34 476.34 476.34 476.34 0.0K
10:39 475.20 475.20 475.20 475.20 0.0K
10:40 475.45 475.45 475.45 475.45 0.0K
10:41 475.62 475.62 475.62 475.62 0.0K
10:43 475.75 475.75 475.75 475.75 0.0K
10:44 475.41 475.41 475.41 475.41 0.0K
10:45 475.69 475.69 475.69 475.69 0.0K
10:47 475.84 475.84 475.84 475.84 0.0K
10:49 475.86 475.86 475.86 475.86 0.0K
10:50 475.70 475.70 475.70 475.70 0.0K
10:51 475.69 475.69 475.69 475.69 0.0K
10:52 475.76 475.76 475.76 475.76 0.0K
10:53 475.76 475.76 475.76 475.76 0.0K
10:54 476.19 476.19 476.19 476.19 0.0K
10:55 476.46 476.46 476.46 476.46 0.0K
10:57 476.68 476.68 476.68 476.68 0.0K
10:58 476.55 476.55 476.55 476.55 0.0K
10:59 476.08 476.08 476.08 476.08 0.0K
11:00 476.49 476.49 476.49 476.49 0.0K
11:01 476.21 476.21 476.21 476.21 0.0K
11:02 476.23 476.23 476.23 476.23 0.0K
11:03 476.32 476.32 476.32 476.32 0.0K
11:04 476.26 476.26 476.26 476.26 0.0K
11:05 476.32 476.32 476.32 476.32 0.0K
11:06 476.46 476.46 476.46 476.46 0.0K
11:08 476.42 476.42 476.42 476.42 0.0K
11:09 476.59 476.59 476.59 476.59 0.0K
11:11 476.14 476.14 476.14 476.14 0.0K
11:12 475.99 475.99 475.99 475.99 0.0K
11:14 475.02 475.02 475.02 475.02 0.0K
11:15 475.01 475.01 475.01 475.01 0.0K
11:16 474.80 474.80 474.80 474.80 0.0K
11:18 475.28 475.28 475.28 475.28 0.0K
11:20 475.28 475.28 475.28 475.28 0.0K
11:22 475.68 475.68 475.68 475.68 0.0K
11:23 475.96 475.96 475.96 475.96 0.0K
11:24 475.83 475.83 475.83 475.83 0.0K
11:25 476.39 476.39 476.39 476.39 0.0K
11:26 476.94 476.94 476.94 476.94 0.0K
11:27 477.04 477.04 477.04 477.04 0.0K
11:28 477.37 477.37 477.37 477.37 0.0K
11:29 477.60 477.60 477.60 477.60 0.0K
11:32 477.60 477.60 477.60 477.60 0.0K
11:33 477.64 477.64 477.64 477.64 0.0K
11:35 477.38 477.38 477.38 477.38 0.0K
11:36 476.89 476.89 476.89 476.89 0.0K
11:37 476.76 476.76 476.76 476.76 0.0K
11:38 476.70 476.70 476.70 476.70 0.0K
11:39 476.78 476.78 476.78 476.78 0.0K
11:40 476.78 476.78 476.78 476.78 0.0K
11:41 476.71 476.71 476.71 476.71 0.0K
11:42 476.56 476.56 476.56 476.56 0.0K
11:43 476.78 476.78 476.78 476.78 0.0K
11:44 476.86 476.86 476.86 476.86 0.0K
11:45 477.11 477.11 477.11 477.11 0.0K
11:48 477.16 477.16 477.16 477.16 0.0K
11:49 477.57 477.57 477.57 477.57 0.0K
11:50 477.02 477.02 477.02 477.02 0.0K
11:51 476.98 476.98 476.98 476.98 0.0K
11:52 476.64 476.64 476.64 476.64 0.0K
11:53 476.66 476.66 476.66 476.66 0.0K
11:54 476.66 476.66 476.66 476.66 0.0K
11:56 476.64 476.64 476.64 476.64 0.0K
11:57 476.93 476.93 476.93 476.93 0.0K
11:58 477.18 477.18 477.18 477.18 0.0K
12:00 478.01 478.01 478.01 478.01 0.0K
12:01 477.68 477.68 477.68 477.68 0.0K
12:02 477.45 477.45 477.45 477.45 0.0K
12:03 477.47 477.47 477.47 477.47 0.0K
12:04 477.42 477.42 477.42 477.42 0.0K
12:05 477.34 477.34 477.34 477.34 0.0K
12:06 477.18 477.18 477.18 477.18 0.0K
12:08 477.22 477.22 477.22 477.22 0.0K
12:09 477.21 477.21 477.21 477.21 0.0K
12:10 477.74 477.74 477.74 477.74 0.0K
12:11 478.26 478.26 478.26 478.26 0.0K
12:13 478.61 478.61 478.61 478.61 0.0K
12:14 478.82 478.82 478.82 478.82 0.0K
12:15 478.89 478.89 478.89 478.89 0.0K
12:17 478.36 478.36 478.36 478.36 0.0K
12:18 478.35 478.35 478.35 478.35 0.0K
12:19 478.75 478.75 478.75 478.75 0.0K
12:20 478.87 478.87 478.87 478.87 0.0K
12:21 478.64 478.64 478.64 478.64 0.0K
12:22 478.53 478.53 478.53 478.53 0.0K
12:23 478.65 478.65 478.65 478.65 0.0K
12:24 478.46 478.46 478.46 478.46 0.0K
12:25 478.50 478.50 478.50 478.50 0.0K
12:26 478.61 478.61 478.61 478.61 0.0K
12:27 478.58 478.58 478.58 478.58 0.0K
12:28 478.52 478.52 478.52 478.52 0.0K
12:29 478.53 478.53 478.53 478.53 0.0K
12:30 478.35 478.35 478.35 478.35 0.0K
12:31 478.49 478.49 478.49 478.49 0.0K
12:32 478.54 478.54 478.54 478.54 0.0K
12:33 478.62 478.62 478.62 478.62 0.0K
12:34 478.24 478.24 478.24 478.24 0.0K
12:35 478.43 478.43 478.43 478.43 0.0K
12:36 478.11 478.11 478.11 478.11 0.0K
12:37 478.20 478.20 478.20 478.20 0.0K
12:38 478.64 478.64 478.64 478.64 0.0K
12:39 478.51 478.51 478.51 478.51 0.0K
12:40 478.49 478.49 478.49 478.49 0.0K
12:41 478.57 478.57 478.57 478.57 0.0K
12:42 478.89 478.89 478.89 478.89 0.0K
12:43 479.10 479.10 479.10 479.10 0.0K
12:44 479.33 479.33 479.33 479.33 0.0K
12:45 479.56 479.56 479.56 479.56 0.0K
12:46 479.42 479.42 479.42 479.42 0.0K
12:47 479.38 479.38 479.38 479.38 0.0K
12:48 479.47 479.47 479.47 479.47 0.0K
12:49 480.07 480.07 480.07 480.07 0.0K
12:50 479.81 479.81 479.81 479.81 0.0K
12:51 479.67 479.67 479.67 479.67 0.0K
12:52 479.74 479.74 479.74 479.74 0.0K
12:53 479.74 479.74 479.74 479.74 0.0K
12:54 479.78 479.78 479.78 479.78 0.0K
12:55 480.29 480.29 480.29 480.29 0.0K
12:56 480.53 480.53 480.53 480.53 0.0K
12:58 480.50 480.50 480.50 480.50 0.0K
12:59 480.55 480.55 480.55 480.55 0.0K
13:00 480.57 480.57 480.57 480.57 0.0K
13:01 479.66 479.66 479.66 479.66 0.0K
13:02 480.38 480.38 480.38 480.38 0.0K
13:03 480.15 480.15 480.15 480.15 0.0K
13:05 480.63 480.63 480.63 480.63 0.0K
13:06 480.75 480.75 480.75 480.75 0.0K
13:07 480.68 480.68 480.68 480.68 0.0K
13:08 480.73 480.73 480.73 480.73 0.0K
13:09 480.70 480.70 480.70 480.70 0.0K
13:12 480.84 480.84 480.84 480.84 0.0K
13:14 480.83 480.83 480.83 480.83 0.0K
13:15 480.77 480.77 480.77 480.77 0.0K
13:16 480.82 480.82 480.82 480.82 0.0K
13:17 479.86 479.86 479.86 479.86 0.0K
13:19 480.45 480.45 480.45 480.45 0.0K
13:20 480.33 480.33 480.33 480.33 0.0K
13:21 479.95 479.95 479.95 479.95 0.0K
13:22 479.91 479.91 479.91 479.91 0.0K
13:26 479.93 479.93 479.93 479.93 0.0K
13:33 479.92 479.92 479.92 479.92 0.0K
13:34 480.42 480.42 480.42 480.42 0.0K
13:35 480.45 480.45 480.45 480.45 0.0K
13:36 480.30 480.30 480.30 480.30 0.0K
13:37 480.33 480.33 480.33 480.33 0.0K
13:39 480.42 480.42 480.42 480.42 0.0K
13:40 480.47 480.47 480.47 480.47 0.0K
13:41 480.43 480.43 480.43 480.43 0.0K
13:42 480.76 480.76 480.76 480.76 0.0K
13:44 480.51 480.51 480.51 480.51 0.0K
13:45 480.70 480.70 480.70 480.70 0.0K
13:46 480.70 480.70 480.70 480.70 0.0K
13:47 480.41 480.41 480.41 480.41 0.0K
13:48 480.10 480.10 480.10 480.10 0.0K
13:50 480.09 480.09 480.09 480.09 0.0K
13:52 480.25 480.25 480.25 480.25 0.0K
13:54 480.91 480.91 480.91 480.91 0.0K
13:56 481.00 481.00 481.00 481.00 0.0K
13:58 481.47 481.47 481.47 481.47 0.0K
13:59 481.47 481.47 481.47 481.47 0.0K
14:02 480.93 480.93 480.93 480.93 0.0K
14:04 480.76 480.76 480.76 480.76 0.0K
14:05 480.79 480.79 480.79 480.79 0.0K
14:07 480.46 480.46 480.46 480.46 0.0K
14:10 480.46 480.46 480.46 480.46 0.0K
14:12 480.46 480.46 480.46 480.46 0.0K
14:13 480.67 480.67 480.67 480.67 0.0K
14:16 480.69 480.69 480.69 480.69 0.0K
14:18 480.88 480.88 480.88 480.88 0.0K
14:20 480.63 480.63 480.63 480.63 0.0K
14:21 480.93 480.93 480.93 480.93 0.0K
14:22 480.97 480.97 480.97 480.97 0.0K
14:23 480.84 480.84 480.84 480.84 0.0K
14:25 480.89 480.89 480.89 480.89 0.0K
14:27 480.99 480.99 480.99 480.99 0.0K
14:28 480.94 480.94 480.94 480.94 0.0K
14:29 480.41 480.41 480.41 480.41 0.0K
14:30 480.28 480.28 480.28 480.28 0.0K
14:31 480.52 480.52 480.52 480.52 0.0K
14:33 480.70 480.70 480.70 480.70 0.0K
14:34 480.34 480.34 480.34 480.34 0.0K
14:35 480.34 480.34 480.34 480.34 0.0K
14:36 479.63 479.63 479.63 479.63 0.0K
14:38 479.82 479.82 479.82 479.82 0.0K
14:39 480.04 480.04 480.04 480.04 0.0K
14:40 479.97 479.97 479.97 479.97 0.0K
14:41 480.19 480.19 480.19 480.19 0.0K
14:43 480.20 480.20 480.20 480.20 0.0K
14:44 480.51 480.51 480.51 480.51 0.0K
14:45 480.38 480.38 480.38 480.38 0.0K
14:46 480.63 480.63 480.63 480.63 0.0K
14:48 481.17 481.17 481.17 481.17 0.0K
14:50 481.11 481.11 481.11 481.11 0.0K
14:51 481.42 481.42 481.42 481.42 0.0K
14:52 481.42 481.42 481.42 481.42 0.0K
14:53 480.15 480.15 480.15 480.15 0.0K
14:55 480.14 480.14 480.14 480.14 0.0K
14:56 480.12 480.12 480.12 480.12 0.0K
14:58 480.20 480.20 480.20 480.20 0.0K
14:59 480.20 480.20 480.20 480.20 0.0K
15:00 480.59 480.59 480.59 480.59 0.0K
15:02 480.59 480.59 480.59 480.59 0.0K
15:03 480.34 480.34 480.34 480.34 0.0K
15:04 480.42 480.42 480.42 480.42 0.0K
15:05 480.49 480.49 480.49 480.49 0.0K
15:07 480.53 480.53 480.53 480.53 0.0K
15:08 480.44 480.44 480.44 480.44 0.0K
15:09 480.64 480.64 480.64 480.64 0.0K
15:10 480.44 480.44 480.44 480.44 0.0K
15:11 480.56 480.56 480.56 480.56 0.0K
15:13 480.64 480.64 480.64 480.64 0.0K
15:14 480.54 480.54 480.54 480.54 0.0K
15:15 480.54 480.54 480.54 480.54 0.0K
15:16 480.41 480.41 480.41 480.41 0.0K
15:17 480.63 480.63 480.63 480.63 0.0K
15:18 480.58 480.58 480.58 480.58 0.0K
15:19 480.49 480.49 480.49 480.49 0.0K
15:20 480.83 480.83 480.83 480.83 0.0K
15:21 480.83 480.83 480.83 480.83 0.0K
15:22 480.78 480.78 480.78 480.78 0.0K
15:23 480.78 480.78 480.78 480.78 0.0K
15:24 480.79 480.79 480.79 480.79 0.0K
15:25 480.57 480.57 480.57 480.57 0.0K
15:26 480.30 480.30 480.30 480.30 0.0K
15:27 480.12 480.12 480.12 480.12 0.0K
15:28 479.99 479.99 479.99 479.99 0.0K
15:29 480.02 480.02 480.02 480.02 0.0K
15:31 480.46 480.46 480.46 480.46 0.0K
15:32 480.45 480.45 480.45 480.45 0.0K
15:34 480.45 480.45 480.45 480.45 0.0K
15:35 480.36 480.36 480.36 480.36 0.0K
15:36 480.48 480.48 480.48 480.48 0.0K
15:38 480.81 480.81 480.81 480.81 0.0K
15:40 480.67 480.67 480.67 480.67 0.0K
15:41 480.42 480.42 480.42 480.42 0.0K
15:42 480.55 480.55 480.55 480.55 0.0K
15:45 480.41 480.41 480.41 480.41 0.0K
15:46 480.90 480.90 480.90 480.90 0.0K
15:47 480.38 480.38 480.38 480.38 0.0K
15:48 480.37 480.37 480.37 480.37 0.0K
15:49 481.08 481.08 481.08 481.08 0.0K
15:50 481.21 481.21 481.21 481.21 0.0K
15:51 481.50 481.50 481.50 481.50 0.0K
15:52 480.93 480.93 480.93 480.93 0.0K
15:53 481.30 481.30 481.30 481.30 0.0K
15:54 481.47 481.47 481.47 481.47 0.0K
15:55 481.70 481.70 481.70 481.70 0.0K
15:56 481.70 481.70 481.70 481.70 0.0K
15:57 482.08 482.08 482.08 482.08 0.0K
15:59 482.00 482.00 482.00 482.00 0.0K
16:01 481.84 481.84 481.84 481.84 0.0K
16:02 482.87 482.87 482.87 482.87 0.0K
16:03 482.75 482.75 482.75 482.75 0.0K
16:05 482.91 482.91 482.91 482.91 0.0K
16:06 482.94 482.94 482.94 482.94 0.0K
16:07 483.24 483.24 483.24 483.24 0.0K
16:08 483.72 483.72 483.72 483.72 0.0K
16:09 484.04 484.04 484.04 484.04 0.0K
16:10 484.89 484.89 484.89 484.89 0.0K
16:11 485.00 485.00 485.00 485.00 0.0K
16:12 485.18 485.18 485.18 485.18 0.0K
16:13 485.25 485.25 485.25 485.25 0.0K
16:14 486.31 486.31 486.31 486.31 0.0K
16:15 486.92 486.92 486.92 486.92 0.0K
16:16 486.69 486.69 486.69 486.69 0.0K
16:17 486.73 486.73 486.73 486.73 0.0K
16:18 487.45 487.45 487.45 487.45 0.0K
16:19 487.58 487.58 487.58 487.58 0.0K
16:20 488.84 488.84 488.84 488.84 0.0K
16:22 489.18 489.18 489.18 489.18 0.0K
16:23 489.63 489.63 489.63 489.63 0.0K
16:24 489.77 489.77 489.77 489.77 0.0K
16:25 490.00 490.00 490.00 490.00 0.0K
16:26 489.77 489.77 489.77 489.77 0.0K
16:27 490.53 490.53 490.53 490.53 0.0K
16:28 490.57 490.57 490.57 490.57 0.0K
16:29 490.65 490.65 490.65 490.65 0.0K
16:30 490.80 490.80 490.80 490.80 0.0K
16:31 490.78 490.78 490.78 490.78 0.0K
16:33 490.68 490.68 490.68 490.68 0.0K
16:34 490.64 490.64 490.64 490.64 0.0K
16:35 490.63 490.63 490.63 490.63 0.0K
16:36 490.44 490.44 490.44 490.44 0.0K
16:37 490.34 490.34 490.34 490.34 0.0K
16:38 490.34 490.34 490.34 490.34 0.0K
16:41 490.42 490.42 490.42 490.42 0.0K
16:42 490.42 490.42 490.42 490.42 0.0K
16:43 491.16 491.16 491.16 491.16 0.0K
16:44 491.35 491.35 491.35 491.35 0.0K
16:45 491.11 491.11 491.11 491.11 0.0K
16:46 490.52 490.52 490.52 490.52 0.0K
16:47 491.36 491.36 491.36 491.36 0.0K
16:48 491.08 491.08 491.08 491.08 0.0K
16:49 490.93 490.93 490.93 490.93 0.0K
16:50 491.03 491.03 491.03 491.03 0.0K
16:51 491.12 491.12 491.12 491.12 0.0K
16:52 491.37 491.37 491.37 491.37 0.0K
16:53 489.15 489.15 489.15 489.15 0.0K
16:54 489.47 489.47 489.47 489.47 0.0K
16:55 488.92 488.92 488.92 488.92 0.0K
16:59 490.22 490.22 490.22 490.22 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