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
09:00 495.59 495.59 495.59 495.59 0.0K
09:01 496.28 496.28 496.28 496.28 0.0K
09:02 496.22 496.22 496.22 496.22 0.0K
09:03 497.01 497.01 497.01 497.01 0.0K
09:04 496.13 496.13 496.13 496.13 0.0K
09:05 496.01 496.01 496.01 496.01 0.0K
09:06 496.50 496.50 496.50 496.50 0.0K
09:07 496.84 496.84 496.84 496.84 0.0K
09:08 496.36 496.36 496.36 496.36 0.0K
09:09 496.48 496.48 496.48 496.48 0.0K
09:10 496.22 496.22 496.22 496.22 0.0K
09:11 495.84 495.84 495.84 495.84 0.0K
09:12 496.56 496.56 496.56 496.56 0.0K
09:13 496.54 496.54 496.54 496.54 0.0K
09:14 495.37 495.37 495.37 495.37 0.0K
09:15 494.88 494.88 494.88 494.88 0.0K
09:16 495.19 495.19 495.19 495.19 0.0K
09:17 494.94 494.94 494.94 494.94 0.0K
09:18 494.95 494.95 494.95 494.95 0.0K
09:19 495.00 495.00 495.00 495.00 0.0K
09:20 494.91 494.91 494.91 494.91 0.0K
09:21 494.78 494.78 494.78 494.78 0.0K
09:22 494.67 494.67 494.67 494.67 0.0K
09:23 495.03 495.03 495.03 495.03 0.0K
09:24 495.18 495.18 495.18 495.18 0.0K
09:25 495.78 495.78 495.78 495.78 0.0K
09:26 495.93 495.93 495.93 495.93 0.0K
09:27 496.08 496.08 496.08 496.08 0.0K
09:28 496.26 496.26 496.26 496.26 0.0K
09:29 497.15 497.15 497.15 497.15 0.0K
09:30 497.39 497.39 497.39 497.39 0.0K
09:31 497.21 497.21 497.21 497.21 0.0K
09:32 497.47 497.47 497.47 497.47 0.0K
09:33 496.90 496.90 496.90 496.90 0.0K
09:34 496.94 496.94 496.94 496.94 0.0K
09:35 497.15 497.15 497.15 497.15 0.0K
09:36 497.06 497.06 497.06 497.06 0.0K
09:37 496.83 496.83 496.83 496.83 0.0K
09:38 496.96 496.96 496.96 496.96 0.0K
09:39 496.90 496.90 496.90 496.90 0.0K
09:40 497.84 497.84 497.84 497.84 0.0K
09:43 497.75 497.75 497.75 497.75 0.0K
09:44 497.77 497.77 497.77 497.77 0.0K
09:45 497.75 497.75 497.75 497.75 0.0K
09:48 497.90 497.90 497.90 497.90 0.0K
09:50 497.92 497.92 497.92 497.92 0.0K
09:51 497.50 497.50 497.50 497.50 0.0K
09:52 497.72 497.72 497.72 497.72 0.0K
09:53 497.79 497.79 497.79 497.79 0.0K
09:54 497.78 497.78 497.78 497.78 0.0K
09:55 498.12 498.12 498.12 498.12 0.0K
09:56 498.18 498.18 498.18 498.18 0.0K
09:57 498.22 498.22 498.22 498.22 0.0K
09:58 498.15 498.15 498.15 498.15 0.0K
10:00 497.85 497.85 497.85 497.85 0.0K
10:01 497.05 497.05 497.05 497.05 0.0K
10:02 497.17 497.17 497.17 497.17 0.0K
10:03 498.21 498.21 498.21 498.21 0.0K
10:04 498.16 498.16 498.16 498.16 0.0K
10:06 498.33 498.33 498.33 498.33 0.0K
10:07 499.34 499.34 499.34 499.34 0.0K
10:08 498.96 498.96 498.96 498.96 0.0K
10:09 497.85 497.85 497.85 497.85 0.0K
10:11 497.85 497.85 497.85 497.85 0.0K
10:12 497.71 497.71 497.71 497.71 0.0K
10:13 497.67 497.67 497.67 497.67 0.0K
10:14 498.29 498.29 498.29 498.29 0.0K
10:15 498.33 498.33 498.33 498.33 0.0K
10:17 498.00 498.00 498.00 498.00 0.0K
10:18 498.35 498.35 498.35 498.35 0.0K
10:21 498.05 498.05 498.05 498.05 0.0K
10:23 498.80 498.80 498.80 498.80 0.0K
10:24 498.71 498.71 498.71 498.71 0.0K
10:25 498.51 498.51 498.51 498.51 0.0K
10:26 497.72 497.72 497.72 497.72 0.0K
10:27 497.64 497.64 497.64 497.64 0.0K
10:28 497.85 497.85 497.85 497.85 0.0K
10:29 497.41 497.41 497.41 497.41 0.0K
10:30 497.49 497.49 497.49 497.49 0.0K
10:31 497.45 497.45 497.45 497.45 0.0K
10:32 497.48 497.48 497.48 497.48 0.0K
10:33 496.75 496.75 496.75 496.75 0.0K
10:34 496.59 496.59 496.59 496.59 0.0K
10:35 497.32 497.32 497.32 497.32 0.0K
10:37 496.95 496.95 496.95 496.95 0.0K
10:40 496.95 496.95 496.95 496.95 0.0K
10:41 497.01 497.01 497.01 497.01 0.0K
10:42 497.01 497.01 497.01 497.01 0.0K
10:43 496.98 496.98 496.98 496.98 0.0K
10:44 496.86 496.86 496.86 496.86 0.0K
10:45 497.25 497.25 497.25 497.25 0.0K
10:48 497.30 497.30 497.30 497.30 0.0K
10:50 497.40 497.40 497.40 497.40 0.0K
10:52 497.33 497.33 497.33 497.33 0.0K
10:53 496.79 496.79 496.79 496.79 0.0K
10:54 497.00 497.00 497.00 497.00 0.0K
10:55 497.11 497.11 497.11 497.11 0.0K
10:57 497.00 497.00 497.00 497.00 0.0K
10:58 496.92 496.92 496.92 496.92 0.0K
11:00 496.90 496.90 496.90 496.90 0.0K
11:01 497.04 497.04 497.04 497.04 0.0K
11:02 497.37 497.37 497.37 497.37 0.0K
11:03 497.54 497.54 497.54 497.54 0.0K
11:04 497.54 497.54 497.54 497.54 0.0K
11:06 497.54 497.54 497.54 497.54 0.0K
11:07 498.04 498.04 498.04 498.04 0.0K
11:08 498.19 498.19 498.19 498.19 0.0K
11:09 498.21 498.21 498.21 498.21 0.0K
11:10 498.08 498.08 498.08 498.08 0.0K
11:11 498.12 498.12 498.12 498.12 0.0K
11:12 498.13 498.13 498.13 498.13 0.0K
11:14 498.10 498.10 498.10 498.10 0.0K
11:15 498.14 498.14 498.14 498.14 0.0K
11:17 498.10 498.10 498.10 498.10 0.0K
11:18 498.19 498.19 498.19 498.19 0.0K
11:19 497.83 497.83 497.83 497.83 0.0K
11:21 497.82 497.82 497.82 497.82 0.0K
11:22 497.30 497.30 497.30 497.30 0.0K
11:24 497.49 497.49 497.49 497.49 0.0K
11:25 497.48 497.48 497.48 497.48 0.0K
11:26 497.43 497.43 497.43 497.43 0.0K
11:27 497.44 497.44 497.44 497.44 0.0K
11:29 497.70 497.70 497.70 497.70 0.0K
11:33 497.56 497.56 497.56 497.56 0.0K
11:35 497.57 497.57 497.57 497.57 0.0K
11:36 497.52 497.52 497.52 497.52 0.0K
11:37 497.53 497.53 497.53 497.53 0.0K
11:38 497.95 497.95 497.95 497.95 0.0K
11:39 498.44 498.44 498.44 498.44 0.0K
11:40 498.39 498.39 498.39 498.39 0.0K
11:41 498.45 498.45 498.45 498.45 0.0K
11:42 498.47 498.47 498.47 498.47 0.0K
11:43 498.45 498.45 498.45 498.45 0.0K
11:47 498.51 498.51 498.51 498.51 0.0K
11:49 498.44 498.44 498.44 498.44 0.0K
11:50 498.51 498.51 498.51 498.51 0.0K
11:51 498.53 498.53 498.53 498.53 0.0K
11:52 499.03 499.03 499.03 499.03 0.0K
11:53 498.89 498.89 498.89 498.89 0.0K
11:54 498.87 498.87 498.87 498.87 0.0K
11:55 498.60 498.60 498.60 498.60 0.0K
11:56 498.46 498.46 498.46 498.46 0.0K
11:57 498.65 498.65 498.65 498.65 0.0K
12:00 498.81 498.81 498.81 498.81 0.0K
12:02 498.48 498.48 498.48 498.48 0.0K
12:03 498.47 498.47 498.47 498.47 0.0K
12:04 498.43 498.43 498.43 498.43 0.0K
12:05 498.41 498.41 498.41 498.41 0.0K
12:06 498.37 498.37 498.37 498.37 0.0K
12:07 498.35 498.35 498.35 498.35 0.0K
12:11 498.02 498.02 498.02 498.02 0.0K
12:13 498.09 498.09 498.09 498.09 0.0K
12:16 497.61 497.61 497.61 497.61 0.0K
12:17 497.59 497.59 497.59 497.59 0.0K
12:18 497.61 497.61 497.61 497.61 0.0K
12:20 497.72 497.72 497.72 497.72 0.0K
12:21 497.71 497.71 497.71 497.71 0.0K
12:22 497.93 497.93 497.93 497.93 0.0K
12:23 497.83 497.83 497.83 497.83 0.0K
12:25 497.62 497.62 497.62 497.62 0.0K
12:26 497.61 497.61 497.61 497.61 0.0K
12:27 497.84 497.84 497.84 497.84 0.0K
12:28 498.30 498.30 498.30 498.30 0.0K
12:29 498.31 498.31 498.31 498.31 0.0K
12:30 498.50 498.50 498.50 498.50 0.0K
12:32 498.50 498.50 498.50 498.50 0.0K
12:33 498.69 498.69 498.69 498.69 0.0K
12:34 498.42 498.42 498.42 498.42 0.0K
12:35 498.46 498.46 498.46 498.46 0.0K
12:36 498.47 498.47 498.47 498.47 0.0K
12:41 498.46 498.46 498.46 498.46 0.0K
12:42 498.45 498.45 498.45 498.45 0.0K
12:44 498.41 498.41 498.41 498.41 0.0K
12:45 498.34 498.34 498.34 498.34 0.0K
12:47 498.02 498.02 498.02 498.02 0.0K
12:48 497.85 497.85 497.85 497.85 0.0K
12:51 497.89 497.89 497.89 497.89 0.0K
12:52 497.82 497.82 497.82 497.82 0.0K
12:54 497.97 497.97 497.97 497.97 0.0K
12:55 498.08 498.08 498.08 498.08 0.0K
12:59 498.10 498.10 498.10 498.10 0.0K
13:00 497.71 497.71 497.71 497.71 0.0K
13:03 497.89 497.89 497.89 497.89 0.0K
13:08 497.82 497.82 497.82 497.82 0.0K
13:10 497.71 497.71 497.71 497.71 0.0K
13:11 497.62 497.62 497.62 497.62 0.0K
13:12 497.76 497.76 497.76 497.76 0.0K
13:13 497.78 497.78 497.78 497.78 0.0K
13:15 497.77 497.77 497.77 497.77 0.0K
13:17 497.60 497.60 497.60 497.60 0.0K
13:19 497.96 497.96 497.96 497.96 0.0K
13:20 498.20 498.20 498.20 498.20 0.0K
13:22 498.20 498.20 498.20 498.20 0.0K
13:26 498.51 498.51 498.51 498.51 0.0K
13:27 498.65 498.65 498.65 498.65 0.0K
13:28 498.74 498.74 498.74 498.74 0.0K
13:30 498.72 498.72 498.72 498.72 0.0K
13:31 498.72 498.72 498.72 498.72 0.0K
13:32 498.81 498.81 498.81 498.81 0.0K
13:33 498.93 498.93 498.93 498.93 0.0K
13:34 498.89 498.89 498.89 498.89 0.0K
13:35 498.60 498.60 498.60 498.60 0.0K
13:37 498.41 498.41 498.41 498.41 0.0K
13:40 498.40 498.40 498.40 498.40 0.0K
13:41 498.45 498.45 498.45 498.45 0.0K
13:42 498.47 498.47 498.47 498.47 0.0K
13:43 498.46 498.46 498.46 498.46 0.0K
13:45 498.43 498.43 498.43 498.43 0.0K
13:46 498.17 498.17 498.17 498.17 0.0K
13:48 498.66 498.66 498.66 498.66 0.0K
13:49 498.62 498.62 498.62 498.62 0.0K
13:50 498.64 498.64 498.64 498.64 0.0K
13:51 498.64 498.64 498.64 498.64 0.0K
13:52 498.66 498.66 498.66 498.66 0.0K
13:54 498.58 498.58 498.58 498.58 0.0K
13:55 498.57 498.57 498.57 498.57 0.0K
13:57 498.74 498.74 498.74 498.74 0.0K
13:59 499.20 499.20 499.20 499.20 0.0K
14:00 499.30 499.30 499.30 499.30 0.0K
14:01 499.29 499.29 499.29 499.29 0.0K
14:02 499.25 499.25 499.25 499.25 0.0K
14:03 499.31 499.31 499.31 499.31 0.0K
14:04 499.35 499.35 499.35 499.35 0.0K
14:05 498.91 498.91 498.91 498.91 0.0K
14:07 498.91 498.91 498.91 498.91 0.0K
14:08 499.10 499.10 499.10 499.10 0.0K
14:09 499.13 499.13 499.13 499.13 0.0K
14:10 499.18 499.18 499.18 499.18 0.0K
14:11 499.22 499.22 499.22 499.22 0.0K
14:13 499.27 499.27 499.27 499.27 0.0K
14:14 499.18 499.18 499.18 499.18 0.0K
14:17 499.16 499.16 499.16 499.16 0.0K
14:18 499.20 499.20 499.20 499.20 0.0K
14:19 499.14 499.14 499.14 499.14 0.0K
14:20 499.05 499.05 499.05 499.05 0.0K
14:21 499.12 499.12 499.12 499.12 0.0K
14:22 499.11 499.11 499.11 499.11 0.0K
14:24 499.23 499.23 499.23 499.23 0.0K
14:25 499.27 499.27 499.27 499.27 0.0K
14:26 499.29 499.29 499.29 499.29 0.0K
14:28 499.24 499.24 499.24 499.24 0.0K
14:29 499.23 499.23 499.23 499.23 0.0K
14:30 499.26 499.26 499.26 499.26 0.0K
14:33 499.17 499.17 499.17 499.17 0.0K
14:36 499.10 499.10 499.10 499.10 0.0K
14:37 499.09 499.09 499.09 499.09 0.0K
14:39 499.07 499.07 499.07 499.07 0.0K
14:41 499.08 499.08 499.08 499.08 0.0K
14:42 499.65 499.65 499.65 499.65 0.0K
14:43 499.61 499.61 499.61 499.61 0.0K
14:46 499.64 499.64 499.64 499.64 0.0K
14:47 499.85 499.85 499.85 499.85 0.0K
14:48 499.86 499.86 499.86 499.86 0.0K
14:49 499.93 499.93 499.93 499.93 0.0K
14:51 500.39 500.39 500.39 500.39 0.0K
14:52 500.40 500.40 500.40 500.40 0.0K
14:53 500.27 500.27 500.27 500.27 0.0K
14:54 502.09 502.09 502.09 502.09 0.0K
14:55 501.96 501.96 501.96 501.96 0.0K
14:56 501.69 501.69 501.69 501.69 0.0K
14:57 500.72 500.72 500.72 500.72 0.0K
14:58 500.66 500.66 500.66 500.66 0.0K
15:01 500.77 500.77 500.77 500.77 0.0K
15:05 500.36 500.36 500.36 500.36 0.0K
15:06 500.33 500.33 500.33 500.33 0.0K
15:07 500.12 500.12 500.12 500.12 0.0K
15:09 500.07 500.07 500.07 500.07 0.0K
15:10 500.15 500.15 500.15 500.15 0.0K
15:11 500.13 500.13 500.13 500.13 0.0K
15:12 500.21 500.21 500.21 500.21 0.0K
15:13 500.27 500.27 500.27 500.27 0.0K
15:14 500.36 500.36 500.36 500.36 0.0K
15:16 500.52 500.52 500.52 500.52 0.0K
15:17 500.92 500.92 500.92 500.92 0.0K
15:19 500.77 500.77 500.77 500.77 0.0K
15:20 500.91 500.91 500.91 500.91 0.0K
15:21 500.93 500.93 500.93 500.93 0.0K
15:22 500.97 500.97 500.97 500.97 0.0K
15:23 501.04 501.04 501.04 501.04 0.0K
15:24 500.87 500.87 500.87 500.87 0.0K
15:25 501.14 501.14 501.14 501.14 0.0K
15:26 500.97 500.97 500.97 500.97 0.0K
15:27 501.01 501.01 501.01 501.01 0.0K
15:28 501.35 501.35 501.35 501.35 0.0K
15:29 501.27 501.27 501.27 501.27 0.0K
15:30 501.32 501.32 501.32 501.32 0.0K
15:31 501.31 501.31 501.31 501.31 0.0K
15:33 501.27 501.27 501.27 501.27 0.0K
15:35 501.36 501.36 501.36 501.36 0.0K
15:37 501.24 501.24 501.24 501.24 0.0K
15:38 501.16 501.16 501.16 501.16 0.0K
15:39 501.15 501.15 501.15 501.15 0.0K
15:41 500.91 500.91 500.91 500.91 0.0K
15:43 501.08 501.08 501.08 501.08 0.0K
15:44 500.53 500.53 500.53 500.53 0.0K
15:45 500.78 500.78 500.78 500.78 0.0K
15:49 500.76 500.76 500.76 500.76 0.0K
15:50 501.11 501.11 501.11 501.11 0.0K
15:51 500.65 500.65 500.65 500.65 0.0K
15:52 500.65 500.65 500.65 500.65 0.0K
15:53 500.89 500.89 500.89 500.89 0.0K
15:54 501.73 501.73 501.73 501.73 0.0K
15:55 501.72 501.72 501.72 501.72 0.0K
15:57 501.84 501.84 501.84 501.84 0.0K
15:58 501.81 501.81 501.81 501.81 0.0K
15:59 501.79 501.79 501.79 501.79 0.0K
16:00 502.11 502.11 502.11 502.11 0.0K
16:02 502.21 502.21 502.21 502.21 0.0K
16:03 502.22 502.22 502.22 502.22 0.0K
16:06 502.38 502.38 502.38 502.38 0.0K
16:07 502.31 502.31 502.31 502.31 0.0K
16:08 502.87 502.87 502.87 502.87 0.0K
16:09 502.86 502.86 502.86 502.86 0.0K
16:10 502.75 502.75 502.75 502.75 0.0K
16:11 502.41 502.41 502.41 502.41 0.0K
16:12 502.15 502.15 502.15 502.15 0.0K
16:14 502.40 502.40 502.40 502.40 0.0K
16:16 502.45 502.45 502.45 502.45 0.0K
16:17 501.87 501.87 501.87 501.87 0.0K
16:18 502.07 502.07 502.07 502.07 0.0K
16:19 501.90 501.90 501.90 501.90 0.0K
16:20 502.14 502.14 502.14 502.14 0.0K
16:21 502.37 502.37 502.37 502.37 0.0K
16:22 502.31 502.31 502.31 502.31 0.0K
16:23 502.32 502.32 502.32 502.32 0.0K
16:24 502.67 502.67 502.67 502.67 0.0K
16:25 502.88 502.88 502.88 502.88 0.0K
16:26 502.84 502.84 502.84 502.84 0.0K
16:27 502.79 502.79 502.79 502.79 0.0K
16:28 502.73 502.73 502.73 502.73 0.0K
16:29 502.65 502.65 502.65 502.65 0.0K
16:31 502.93 502.93 502.93 502.93 0.0K
16:32 502.91 502.91 502.91 502.91 0.0K
16:34 502.07 502.07 502.07 502.07 0.0K
16:35 502.10 502.10 502.10 502.10 0.0K
16:36 501.64 501.64 501.64 501.64 0.0K
16:37 502.15 502.15 502.15 502.15 0.0K
16:38 502.32 502.32 502.32 502.32 0.0K
16:39 502.25 502.25 502.25 502.25 0.0K
16:40 502.43 502.43 502.43 502.43 0.0K
16:41 502.26 502.26 502.26 502.26 0.0K
16:42 502.25 502.25 502.25 502.25 0.0K
16:43 502.14 502.14 502.14 502.14 0.0K
16:44 502.31 502.31 502.31 502.31 0.0K
16:45 502.24 502.24 502.24 502.24 0.0K
16:46 502.21 502.21 502.21 502.21 0.0K
16:47 501.87 501.87 501.87 501.87 0.0K
16:48 502.05 502.05 502.05 502.05 0.0K
16:49 501.74 501.74 501.74 501.74 0.0K
16:50 502.57 502.57 502.57 502.57 0.0K
16:51 502.69 502.69 502.69 502.69 0.0K
16:52 502.76 502.76 502.76 502.76 0.0K
16:53 502.75 502.75 502.75 502.75 0.0K
16:54 503.04 503.04 503.04 503.04 0.0K
16:55 503.06 503.06 503.06 503.06 0.0K
16:59 503.71 503.71 503.71 503.71 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