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
09:00 506.66 506.66 506.66 506.66 0.0K
09:01 506.78 506.78 506.78 506.78 0.0K
09:02 506.69 506.69 506.69 506.69 0.0K
09:03 506.73 506.73 506.73 506.73 0.0K
09:04 505.87 505.87 505.87 505.87 0.0K
09:05 505.88 505.88 505.88 505.88 0.0K
09:06 506.53 506.53 506.53 506.53 0.0K
09:07 507.05 507.05 507.05 507.05 0.0K
09:08 507.78 507.78 507.78 507.78 0.0K
09:09 506.61 506.61 506.61 506.61 0.0K
09:10 506.72 506.72 506.72 506.72 0.0K
09:11 507.81 507.81 507.81 507.81 0.0K
09:12 507.80 507.80 507.80 507.80 0.0K
09:13 507.94 507.94 507.94 507.94 0.0K
09:14 506.90 506.90 506.90 506.90 0.0K
09:15 506.43 506.43 506.43 506.43 0.0K
09:16 505.83 505.83 505.83 505.83 0.0K
09:17 506.16 506.16 506.16 506.16 0.0K
09:19 506.11 506.11 506.11 506.11 0.0K
09:20 505.90 505.90 505.90 505.90 0.0K
09:21 505.79 505.79 505.79 505.79 0.0K
09:22 506.83 506.83 506.83 506.83 0.0K
09:23 506.81 506.81 506.81 506.81 0.0K
09:24 506.27 506.27 506.27 506.27 0.0K
09:25 506.26 506.26 506.26 506.26 0.0K
09:26 505.94 505.94 505.94 505.94 0.0K
09:27 506.42 506.42 506.42 506.42 0.0K
09:28 506.17 506.17 506.17 506.17 0.0K
09:29 506.57 506.57 506.57 506.57 0.0K
09:30 506.45 506.45 506.45 506.45 0.0K
09:31 506.11 506.11 506.11 506.11 0.0K
09:32 506.03 506.03 506.03 506.03 0.0K
09:33 506.10 506.10 506.10 506.10 0.0K
09:34 506.17 506.17 506.17 506.17 0.0K
09:35 506.01 506.01 506.01 506.01 0.0K
09:36 506.33 506.33 506.33 506.33 0.0K
09:37 506.53 506.53 506.53 506.53 0.0K
09:38 506.47 506.47 506.47 506.47 0.0K
09:40 506.48 506.48 506.48 506.48 0.0K
09:41 506.45 506.45 506.45 506.45 0.0K
09:42 506.48 506.48 506.48 506.48 0.0K
09:44 506.35 506.35 506.35 506.35 0.0K
09:45 505.77 505.77 505.77 505.77 0.0K
09:46 506.02 506.02 506.02 506.02 0.0K
09:47 505.84 505.84 505.84 505.84 0.0K
09:48 505.80 505.80 505.80 505.80 0.0K
09:49 505.75 505.75 505.75 505.75 0.0K
09:50 505.31 505.31 505.31 505.31 0.0K
09:51 505.29 505.29 505.29 505.29 0.0K
09:52 505.62 505.62 505.62 505.62 0.0K
09:53 505.76 505.76 505.76 505.76 0.0K
09:54 505.81 505.81 505.81 505.81 0.0K
09:55 505.79 505.79 505.79 505.79 0.0K
09:56 505.53 505.53 505.53 505.53 0.0K
09:57 505.62 505.62 505.62 505.62 0.0K
09:58 505.44 505.44 505.44 505.44 0.0K
09:59 505.23 505.23 505.23 505.23 0.0K
10:00 505.28 505.28 505.28 505.28 0.0K
10:01 505.56 505.56 505.56 505.56 0.0K
10:06 505.43 505.43 505.43 505.43 0.0K
10:07 505.41 505.41 505.41 505.41 0.0K
10:08 505.89 505.89 505.89 505.89 0.0K
10:09 505.58 505.58 505.58 505.58 0.0K
10:10 505.78 505.78 505.78 505.78 0.0K
10:11 505.59 505.59 505.59 505.59 0.0K
10:12 505.53 505.53 505.53 505.53 0.0K
10:13 505.66 505.66 505.66 505.66 0.0K
10:14 505.63 505.63 505.63 505.63 0.0K
10:15 505.63 505.63 505.63 505.63 0.0K
10:16 505.63 505.63 505.63 505.63 0.0K
10:17 505.48 505.48 505.48 505.48 0.0K
10:20 505.45 505.45 505.45 505.45 0.0K
10:21 505.48 505.48 505.48 505.48 0.0K
10:22 505.81 505.81 505.81 505.81 0.0K
10:23 505.70 505.70 505.70 505.70 0.0K
10:24 505.46 505.46 505.46 505.46 0.0K
10:25 505.46 505.46 505.46 505.46 0.0K
10:26 505.36 505.36 505.36 505.36 0.0K
10:28 505.58 505.58 505.58 505.58 0.0K
10:29 505.56 505.56 505.56 505.56 0.0K
10:31 505.68 505.68 505.68 505.68 0.0K
10:32 505.49 505.49 505.49 505.49 0.0K
10:34 505.43 505.43 505.43 505.43 0.0K
10:35 505.39 505.39 505.39 505.39 0.0K
10:36 505.93 505.93 505.93 505.93 0.0K
10:37 506.26 506.26 506.26 506.26 0.0K
10:39 506.20 506.20 506.20 506.20 0.0K
10:40 506.29 506.29 506.29 506.29 0.0K
10:41 506.27 506.27 506.27 506.27 0.0K
10:42 506.01 506.01 506.01 506.01 0.0K
10:43 506.38 506.38 506.38 506.38 0.0K
10:44 506.39 506.39 506.39 506.39 0.0K
10:45 506.41 506.41 506.41 506.41 0.0K
10:47 506.37 506.37 506.37 506.37 0.0K
10:48 506.44 506.44 506.44 506.44 0.0K
10:50 506.48 506.48 506.48 506.48 0.0K
10:51 506.43 506.43 506.43 506.43 0.0K
10:54 506.41 506.41 506.41 506.41 0.0K
10:56 506.43 506.43 506.43 506.43 0.0K
10:57 507.04 507.04 507.04 507.04 0.0K
10:58 507.14 507.14 507.14 507.14 0.0K
11:00 507.11 507.11 507.11 507.11 0.0K
11:01 506.78 506.78 506.78 506.78 0.0K
11:03 506.79 506.79 506.79 506.79 0.0K
11:05 506.94 506.94 506.94 506.94 0.0K
11:06 506.84 506.84 506.84 506.84 0.0K
11:07 507.14 507.14 507.14 507.14 0.0K
11:09 507.19 507.19 507.19 507.19 0.0K
11:10 507.18 507.18 507.18 507.18 0.0K
11:12 507.23 507.23 507.23 507.23 0.0K
11:13 507.23 507.23 507.23 507.23 0.0K
11:14 507.80 507.80 507.80 507.80 0.0K
11:15 507.74 507.74 507.74 507.74 0.0K
11:16 507.70 507.70 507.70 507.70 0.0K
11:17 507.43 507.43 507.43 507.43 0.0K
11:18 507.13 507.13 507.13 507.13 0.0K
11:19 507.06 507.06 507.06 507.06 0.0K
11:21 507.06 507.06 507.06 507.06 0.0K
11:22 506.99 506.99 506.99 506.99 0.0K
11:24 506.99 506.99 506.99 506.99 0.0K
11:25 507.08 507.08 507.08 507.08 0.0K
11:26 507.02 507.02 507.02 507.02 0.0K
11:27 506.15 506.15 506.15 506.15 0.0K
11:28 506.14 506.14 506.14 506.14 0.0K
11:30 506.13 506.13 506.13 506.13 0.0K
11:31 506.10 506.10 506.10 506.10 0.0K
11:32 505.77 505.77 505.77 505.77 0.0K
11:33 505.69 505.69 505.69 505.69 0.0K
11:34 505.64 505.64 505.64 505.64 0.0K
11:35 506.19 506.19 506.19 506.19 0.0K
11:36 506.19 506.19 506.19 506.19 0.0K
11:39 506.22 506.22 506.22 506.22 0.0K
11:40 506.31 506.31 506.31 506.31 0.0K
11:41 506.09 506.09 506.09 506.09 0.0K
11:42 506.11 506.11 506.11 506.11 0.0K
11:43 506.13 506.13 506.13 506.13 0.0K
11:44 505.92 505.92 505.92 505.92 0.0K
11:45 506.40 506.40 506.40 506.40 0.0K
11:46 506.47 506.47 506.47 506.47 0.0K
11:47 507.00 507.00 507.00 507.00 0.0K
11:48 507.15 507.15 507.15 507.15 0.0K
11:49 507.16 507.16 507.16 507.16 0.0K
11:50 506.94 506.94 506.94 506.94 0.0K
11:51 507.09 507.09 507.09 507.09 0.0K
11:52 507.17 507.17 507.17 507.17 0.0K
11:54 506.84 506.84 506.84 506.84 0.0K
11:56 506.89 506.89 506.89 506.89 0.0K
11:57 506.92 506.92 506.92 506.92 0.0K
11:58 506.81 506.81 506.81 506.81 0.0K
11:59 506.64 506.64 506.64 506.64 0.0K
12:00 506.65 506.65 506.65 506.65 0.0K
12:02 506.48 506.48 506.48 506.48 0.0K
12:05 506.33 506.33 506.33 506.33 0.0K
12:06 505.91 505.91 505.91 505.91 0.0K
12:07 506.02 506.02 506.02 506.02 0.0K
12:08 506.19 506.19 506.19 506.19 0.0K
12:09 506.08 506.08 506.08 506.08 0.0K
12:10 505.97 505.97 505.97 505.97 0.0K
12:11 506.14 506.14 506.14 506.14 0.0K
12:13 505.96 505.96 505.96 505.96 0.0K
12:15 506.43 506.43 506.43 506.43 0.0K
12:17 506.58 506.58 506.58 506.58 0.0K
12:18 506.81 506.81 506.81 506.81 0.0K
12:20 506.88 506.88 506.88 506.88 0.0K
12:21 506.89 506.89 506.89 506.89 0.0K
12:22 507.00 507.00 507.00 507.00 0.0K
12:23 507.00 507.00 507.00 507.00 0.0K
12:26 506.88 506.88 506.88 506.88 0.0K
12:31 506.76 506.76 506.76 506.76 0.0K
12:33 506.71 506.71 506.71 506.71 0.0K
12:34 507.13 507.13 507.13 507.13 0.0K
12:36 507.17 507.17 507.17 507.17 0.0K
12:37 507.27 507.27 507.27 507.27 0.0K
12:41 506.91 506.91 506.91 506.91 0.0K
12:48 506.80 506.80 506.80 506.80 0.0K
12:49 507.07 507.07 507.07 507.07 0.0K
12:50 506.98 506.98 506.98 506.98 0.0K
12:53 507.05 507.05 507.05 507.05 0.0K
12:54 507.04 507.04 507.04 507.04 0.0K
12:55 507.05 507.05 507.05 507.05 0.0K
12:56 507.15 507.15 507.15 507.15 0.0K
12:59 507.39 507.39 507.39 507.39 0.0K
13:00 507.39 507.39 507.39 507.39 0.0K
13:01 507.38 507.38 507.38 507.38 0.0K
13:02 507.42 507.42 507.42 507.42 0.0K
13:04 507.37 507.37 507.37 507.37 0.0K
13:09 507.13 507.13 507.13 507.13 0.0K
13:10 507.30 507.30 507.30 507.30 0.0K
13:11 507.32 507.32 507.32 507.32 0.0K
13:14 507.31 507.31 507.31 507.31 0.0K
13:15 507.27 507.27 507.27 507.27 0.0K
13:16 507.30 507.30 507.30 507.30 0.0K
13:17 507.72 507.72 507.72 507.72 0.0K
13:22 507.77 507.77 507.77 507.77 0.0K
13:23 507.75 507.75 507.75 507.75 0.0K
13:29 507.98 507.98 507.98 507.98 0.0K
13:31 507.93 507.93 507.93 507.93 0.0K
13:36 508.08 508.08 508.08 508.08 0.0K
13:37 507.95 507.95 507.95 507.95 0.0K
13:39 507.92 507.92 507.92 507.92 0.0K
13:40 508.31 508.31 508.31 508.31 0.0K
13:43 508.38 508.38 508.38 508.38 0.0K
13:46 508.64 508.64 508.64 508.64 0.0K
13:48 508.59 508.59 508.59 508.59 0.0K
13:49 508.59 508.59 508.59 508.59 0.0K
13:50 508.56 508.56 508.56 508.56 0.0K
13:51 508.43 508.43 508.43 508.43 0.0K
13:52 508.25 508.25 508.25 508.25 0.0K
13:53 508.26 508.26 508.26 508.26 0.0K
13:54 507.87 507.87 507.87 507.87 0.0K
13:55 507.46 507.46 507.46 507.46 0.0K
13:56 507.28 507.28 507.28 507.28 0.0K
13:57 507.08 507.08 507.08 507.08 0.0K
13:59 507.19 507.19 507.19 507.19 0.0K
14:00 507.03 507.03 507.03 507.03 0.0K
14:02 507.23 507.23 507.23 507.23 0.0K
14:03 507.40 507.40 507.40 507.40 0.0K
14:04 507.39 507.39 507.39 507.39 0.0K
14:05 507.40 507.40 507.40 507.40 0.0K
14:06 507.41 507.41 507.41 507.41 0.0K
14:07 507.49 507.49 507.49 507.49 0.0K
14:08 507.58 507.58 507.58 507.58 0.0K
14:16 507.63 507.63 507.63 507.63 0.0K
14:19 507.53 507.53 507.53 507.53 0.0K
14:21 507.82 507.82 507.82 507.82 0.0K
14:24 507.81 507.81 507.81 507.81 0.0K
14:25 507.85 507.85 507.85 507.85 0.0K
14:28 507.81 507.81 507.81 507.81 0.0K
14:29 507.81 507.81 507.81 507.81 0.0K
14:30 507.74 507.74 507.74 507.74 0.0K
14:32 507.54 507.54 507.54 507.54 0.0K
14:34 507.61 507.61 507.61 507.61 0.0K
14:36 508.03 508.03 508.03 508.03 0.0K
14:38 507.96 507.96 507.96 507.96 0.0K
14:39 507.92 507.92 507.92 507.92 0.0K
14:41 507.63 507.63 507.63 507.63 0.0K
14:42 507.66 507.66 507.66 507.66 0.0K
14:43 507.63 507.63 507.63 507.63 0.0K
14:45 507.52 507.52 507.52 507.52 0.0K
14:46 507.52 507.52 507.52 507.52 0.0K
14:48 507.62 507.62 507.62 507.62 0.0K
14:49 507.06 507.06 507.06 507.06 0.0K
14:50 507.08 507.08 507.08 507.08 0.0K
14:51 506.86 506.86 506.86 506.86 0.0K
14:53 506.89 506.89 506.89 506.89 0.0K
14:56 506.87 506.87 506.87 506.87 0.0K
14:58 506.86 506.86 506.86 506.86 0.0K
15:01 506.84 506.84 506.84 506.84 0.0K
15:03 506.61 506.61 506.61 506.61 0.0K
15:06 506.63 506.63 506.63 506.63 0.0K
15:07 506.68 506.68 506.68 506.68 0.0K
15:08 506.84 506.84 506.84 506.84 0.0K
15:09 506.79 506.79 506.79 506.79 0.0K
15:10 506.78 506.78 506.78 506.78 0.0K
15:11 506.79 506.79 506.79 506.79 0.0K
15:13 506.84 506.84 506.84 506.84 0.0K
15:14 506.80 506.80 506.80 506.80 0.0K
15:16 506.85 506.85 506.85 506.85 0.0K
15:17 506.96 506.96 506.96 506.96 0.0K
15:18 506.90 506.90 506.90 506.90 0.0K
15:22 506.97 506.97 506.97 506.97 0.0K
15:23 507.00 507.00 507.00 507.00 0.0K
15:27 507.04 507.04 507.04 507.04 0.0K
15:28 506.84 506.84 506.84 506.84 0.0K
15:29 506.87 506.87 506.87 506.87 0.0K
15:31 506.90 506.90 506.90 506.90 0.0K
15:32 506.95 506.95 506.95 506.95 0.0K
15:33 506.89 506.89 506.89 506.89 0.0K
15:34 507.20 507.20 507.20 507.20 0.0K
15:35 507.16 507.16 507.16 507.16 0.0K
15:36 506.95 506.95 506.95 506.95 0.0K
15:37 507.00 507.00 507.00 507.00 0.0K
15:38 506.93 506.93 506.93 506.93 0.0K
15:40 506.93 506.93 506.93 506.93 0.0K
15:43 507.06 507.06 507.06 507.06 0.0K
15:44 507.31 507.31 507.31 507.31 0.0K
15:45 507.29 507.29 507.29 507.29 0.0K
15:47 505.81 505.81 505.81 505.81 0.0K
15:48 505.79 505.79 505.79 505.79 0.0K
15:49 505.88 505.88 505.88 505.88 0.0K
15:50 506.01 506.01 506.01 506.01 0.0K
15:51 506.01 506.01 506.01 506.01 0.0K
15:53 505.79 505.79 505.79 505.79 0.0K
15:54 505.94 505.94 505.94 505.94 0.0K
15:55 506.00 506.00 506.00 506.00 0.0K
15:56 505.86 505.86 505.86 505.86 0.0K
15:57 505.98 505.98 505.98 505.98 0.0K
15:58 506.02 506.02 506.02 506.02 0.0K
16:02 505.58 505.58 505.58 505.58 0.0K
16:03 505.53 505.53 505.53 505.53 0.0K
16:05 505.45 505.45 505.45 505.45 0.0K
16:07 505.43 505.43 505.43 505.43 0.0K
16:08 505.50 505.50 505.50 505.50 0.0K
16:09 505.45 505.45 505.45 505.45 0.0K
16:11 505.78 505.78 505.78 505.78 0.0K
16:12 506.30 506.30 506.30 506.30 0.0K
16:13 506.19 506.19 506.19 506.19 0.0K
16:14 506.01 506.01 506.01 506.01 0.0K
16:15 506.07 506.07 506.07 506.07 0.0K
16:16 506.15 506.15 506.15 506.15 0.0K
16:17 506.27 506.27 506.27 506.27 0.0K
16:18 506.24 506.24 506.24 506.24 0.0K
16:19 506.31 506.31 506.31 506.31 0.0K
16:22 506.31 506.31 506.31 506.31 0.0K
16:24 506.22 506.22 506.22 506.22 0.0K
16:25 506.22 506.22 506.22 506.22 0.0K
16:26 506.52 506.52 506.52 506.52 0.0K
16:28 506.36 506.36 506.36 506.36 0.0K
16:29 506.37 506.37 506.37 506.37 0.0K
16:30 506.19 506.19 506.19 506.19 0.0K
16:31 506.44 506.44 506.44 506.44 0.0K
16:32 506.44 506.44 506.44 506.44 0.0K
16:33 506.44 506.44 506.44 506.44 0.0K
16:36 506.42 506.42 506.42 506.42 0.0K
16:37 506.43 506.43 506.43 506.43 0.0K
16:38 506.42 506.42 506.42 506.42 0.0K
16:40 506.26 506.26 506.26 506.26 0.0K
16:42 506.24 506.24 506.24 506.24 0.0K
16:43 506.51 506.51 506.51 506.51 0.0K
16:44 506.35 506.35 506.35 506.35 0.0K
16:45 506.10 506.10 506.10 506.10 0.0K
16:46 506.06 506.06 506.06 506.06 0.0K
16:47 505.71 505.71 505.71 505.71 0.0K
16:49 505.75 505.75 505.75 505.75 0.0K
16:50 505.63 505.63 505.63 505.63 0.0K
16:51 505.92 505.92 505.92 505.92 0.0K
16:52 505.80 505.80 505.80 505.80 0.0K
16:53 505.71 505.71 505.71 505.71 0.0K
16:54 506.30 506.30 506.30 506.30 0.0K
16:55 506.22 506.22 506.22 506.22 0.0K
16:59 506.82 506.82 506.82 506.82 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