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
09:00 524.15 524.15 524.15 524.15 0.0K
09:01 524.28 524.28 524.28 524.28 0.0K
09:02 524.50 524.50 524.50 524.50 0.0K
09:03 524.57 524.57 524.57 524.57 0.0K
09:04 524.97 524.97 524.97 524.97 0.0K
09:05 525.28 525.28 525.28 525.28 0.0K
09:07 524.72 524.72 524.72 524.72 0.0K
09:08 524.38 524.38 524.38 524.38 0.0K
09:09 524.87 524.87 524.87 524.87 0.0K
09:14 525.15 525.15 525.15 525.15 0.0K
09:15 524.91 524.91 524.91 524.91 0.0K
09:17 524.75 524.75 524.75 524.75 0.0K
09:18 524.93 524.93 524.93 524.93 0.0K
09:19 524.60 524.60 524.60 524.60 0.0K
09:20 524.37 524.37 524.37 524.37 0.0K
09:21 524.55 524.55 524.55 524.55 0.0K
09:22 523.57 523.57 523.57 523.57 0.0K
09:23 523.52 523.52 523.52 523.52 0.0K
09:24 523.39 523.39 523.39 523.39 0.0K
09:25 523.06 523.06 523.06 523.06 0.0K
09:26 522.70 522.70 522.70 522.70 0.0K
09:27 524.14 524.14 524.14 524.14 0.0K
09:28 523.92 523.92 523.92 523.92 0.0K
09:29 524.61 524.61 524.61 524.61 0.0K
09:30 524.74 524.74 524.74 524.74 0.0K
09:31 524.89 524.89 524.89 524.89 0.0K
09:32 525.22 525.22 525.22 525.22 0.0K
09:33 525.04 525.04 525.04 525.04 0.0K
09:35 525.24 525.24 525.24 525.24 0.0K
09:36 525.31 525.31 525.31 525.31 0.0K
09:37 525.49 525.49 525.49 525.49 0.0K
09:38 525.33 525.33 525.33 525.33 0.0K
09:39 525.10 525.10 525.10 525.10 0.0K
09:40 525.11 525.11 525.11 525.11 0.0K
09:41 525.12 525.12 525.12 525.12 0.0K
09:42 525.17 525.17 525.17 525.17 0.0K
09:43 525.29 525.29 525.29 525.29 0.0K
09:45 525.37 525.37 525.37 525.37 0.0K
09:46 525.97 525.97 525.97 525.97 0.0K
09:47 525.57 525.57 525.57 525.57 0.0K
09:48 525.62 525.62 525.62 525.62 0.0K
09:50 525.58 525.58 525.58 525.58 0.0K
09:51 525.53 525.53 525.53 525.53 0.0K
09:52 525.51 525.51 525.51 525.51 0.0K
09:54 525.63 525.63 525.63 525.63 0.0K
09:55 525.73 525.73 525.73 525.73 0.0K
09:57 525.56 525.56 525.56 525.56 0.0K
09:59 525.42 525.42 525.42 525.42 0.0K
10:00 525.04 525.04 525.04 525.04 0.0K
10:01 525.06 525.06 525.06 525.06 0.0K
10:02 525.12 525.12 525.12 525.12 0.0K
10:04 525.10 525.10 525.10 525.10 0.0K
10:07 524.96 524.96 524.96 524.96 0.0K
10:08 524.97 524.97 524.97 524.97 0.0K
10:10 525.23 525.23 525.23 525.23 0.0K
10:12 525.24 525.24 525.24 525.24 0.0K
10:13 525.79 525.79 525.79 525.79 0.0K
10:14 526.14 526.14 526.14 526.14 0.0K
10:16 526.14 526.14 526.14 526.14 0.0K
10:19 526.22 526.22 526.22 526.22 0.0K
10:22 526.39 526.39 526.39 526.39 0.0K
10:23 527.14 527.14 527.14 527.14 0.0K
10:24 527.04 527.04 527.04 527.04 0.0K
10:26 526.98 526.98 526.98 526.98 0.0K
10:27 526.90 526.90 526.90 526.90 0.0K
10:31 527.05 527.05 527.05 527.05 0.0K
10:33 527.11 527.11 527.11 527.11 0.0K
10:35 527.13 527.13 527.13 527.13 0.0K
10:36 527.11 527.11 527.11 527.11 0.0K
10:38 527.15 527.15 527.15 527.15 0.0K
10:39 527.19 527.19 527.19 527.19 0.0K
10:40 527.23 527.23 527.23 527.23 0.0K
10:41 527.02 527.02 527.02 527.02 0.0K
10:44 527.03 527.03 527.03 527.03 0.0K
10:45 527.05 527.05 527.05 527.05 0.0K
10:46 527.02 527.02 527.02 527.02 0.0K
10:47 526.96 526.96 526.96 526.96 0.0K
10:48 526.70 526.70 526.70 526.70 0.0K
10:51 525.94 525.94 525.94 525.94 0.0K
10:52 525.97 525.97 525.97 525.97 0.0K
10:53 525.80 525.80 525.80 525.80 0.0K
10:54 525.78 525.78 525.78 525.78 0.0K
10:55 525.68 525.68 525.68 525.68 0.0K
10:57 525.68 525.68 525.68 525.68 0.0K
10:59 526.41 526.41 526.41 526.41 0.0K
11:01 526.40 526.40 526.40 526.40 0.0K
11:02 526.54 526.54 526.54 526.54 0.0K
11:03 526.71 526.71 526.71 526.71 0.0K
11:04 526.51 526.51 526.51 526.51 0.0K
11:08 525.95 525.95 525.95 525.95 0.0K
11:10 525.98 525.98 525.98 525.98 0.0K
11:11 526.06 526.06 526.06 526.06 0.0K
11:12 526.12 526.12 526.12 526.12 0.0K
11:13 526.13 526.13 526.13 526.13 0.0K
11:14 525.74 525.74 525.74 525.74 0.0K
11:15 526.09 526.09 526.09 526.09 0.0K
11:16 526.16 526.16 526.16 526.16 0.0K
11:19 526.14 526.14 526.14 526.14 0.0K
11:21 525.89 525.89 525.89 525.89 0.0K
11:23 525.87 525.87 525.87 525.87 0.0K
11:24 525.86 525.86 525.86 525.86 0.0K
11:25 525.75 525.75 525.75 525.75 0.0K
11:28 525.63 525.63 525.63 525.63 0.0K
11:30 525.39 525.39 525.39 525.39 0.0K
11:31 525.58 525.58 525.58 525.58 0.0K
11:33 525.57 525.57 525.57 525.57 0.0K
11:36 525.29 525.29 525.29 525.29 0.0K
11:38 525.15 525.15 525.15 525.15 0.0K
11:39 525.10 525.10 525.10 525.10 0.0K
11:41 525.11 525.11 525.11 525.11 0.0K
11:42 525.16 525.16 525.16 525.16 0.0K
11:43 524.90 524.90 524.90 524.90 0.0K
11:45 524.95 524.95 524.95 524.95 0.0K
11:46 524.79 524.79 524.79 524.79 0.0K
11:49 524.80 524.80 524.80 524.80 0.0K
11:50 524.82 524.82 524.82 524.82 0.0K
11:59 525.04 525.04 525.04 525.04 0.0K
12:00 525.06 525.06 525.06 525.06 0.0K
12:01 525.06 525.06 525.06 525.06 0.0K
12:05 525.05 525.05 525.05 525.05 0.0K
12:09 525.08 525.08 525.08 525.08 0.0K
12:11 524.99 524.99 524.99 524.99 0.0K
12:12 524.62 524.62 524.62 524.62 0.0K
12:13 524.68 524.68 524.68 524.68 0.0K
12:14 524.66 524.66 524.66 524.66 0.0K
12:16 524.63 524.63 524.63 524.63 0.0K
12:17 524.64 524.64 524.64 524.64 0.0K
12:18 524.52 524.52 524.52 524.52 0.0K
12:19 524.49 524.49 524.49 524.49 0.0K
12:20 524.32 524.32 524.32 524.32 0.0K
12:21 524.50 524.50 524.50 524.50 0.0K
12:22 524.50 524.50 524.50 524.50 0.0K
12:23 524.46 524.46 524.46 524.46 0.0K
12:24 524.43 524.43 524.43 524.43 0.0K
12:28 524.52 524.52 524.52 524.52 0.0K
12:29 524.54 524.54 524.54 524.54 0.0K
12:32 524.59 524.59 524.59 524.59 0.0K
12:33 524.40 524.40 524.40 524.40 0.0K
12:34 524.37 524.37 524.37 524.37 0.0K
12:38 524.44 524.44 524.44 524.44 0.0K
12:40 524.49 524.49 524.49 524.49 0.0K
12:42 524.57 524.57 524.57 524.57 0.0K
12:43 524.46 524.46 524.46 524.46 0.0K
12:44 524.55 524.55 524.55 524.55 0.0K
12:45 524.56 524.56 524.56 524.56 0.0K
12:46 524.54 524.54 524.54 524.54 0.0K
12:47 524.74 524.74 524.74 524.74 0.0K
12:48 523.58 523.58 523.58 523.58 0.0K
12:49 522.93 522.93 522.93 522.93 0.0K
12:51 522.83 522.83 522.83 522.83 0.0K
12:52 522.79 522.79 522.79 522.79 0.0K
12:53 522.72 522.72 522.72 522.72 0.0K
12:54 522.78 522.78 522.78 522.78 0.0K
12:57 522.75 522.75 522.75 522.75 0.0K
12:58 522.78 522.78 522.78 522.78 0.0K
12:59 522.95 522.95 522.95 522.95 0.0K
13:00 523.26 523.26 523.26 523.26 0.0K
13:05 523.49 523.49 523.49 523.49 0.0K
13:09 523.15 523.15 523.15 523.15 0.0K
13:10 523.83 523.83 523.83 523.83 0.0K
13:12 523.66 523.66 523.66 523.66 0.0K
13:13 523.66 523.66 523.66 523.66 0.0K
13:16 523.34 523.34 523.34 523.34 0.0K
13:17 523.48 523.48 523.48 523.48 0.0K
13:18 523.37 523.37 523.37 523.37 0.0K
13:19 523.36 523.36 523.36 523.36 0.0K
13:20 523.31 523.31 523.31 523.31 0.0K
13:26 523.62 523.62 523.62 523.62 0.0K
13:28 523.54 523.54 523.54 523.54 0.0K
13:29 523.42 523.42 523.42 523.42 0.0K
13:30 523.22 523.22 523.22 523.22 0.0K
13:31 522.97 522.97 522.97 522.97 0.0K
13:32 522.90 522.90 522.90 522.90 0.0K
13:38 522.92 522.92 522.92 522.92 0.0K
13:39 522.90 522.90 522.90 522.90 0.0K
13:40 523.15 523.15 523.15 523.15 0.0K
13:41 523.23 523.23 523.23 523.23 0.0K
13:46 523.40 523.40 523.40 523.40 0.0K
13:50 523.35 523.35 523.35 523.35 0.0K
13:51 523.56 523.56 523.56 523.56 0.0K
13:52 523.58 523.58 523.58 523.58 0.0K
13:53 523.51 523.51 523.51 523.51 0.0K
13:54 523.65 523.65 523.65 523.65 0.0K
13:55 523.47 523.47 523.47 523.47 0.0K
14:01 523.43 523.43 523.43 523.43 0.0K
14:02 523.57 523.57 523.57 523.57 0.0K
14:03 523.50 523.50 523.50 523.50 0.0K
14:04 523.70 523.70 523.70 523.70 0.0K
14:05 523.68 523.68 523.68 523.68 0.0K
14:06 523.66 523.66 523.66 523.66 0.0K
14:12 523.61 523.61 523.61 523.61 0.0K
14:14 523.03 523.03 523.03 523.03 0.0K
14:16 523.08 523.08 523.08 523.08 0.0K
14:17 523.12 523.12 523.12 523.12 0.0K
14:18 523.18 523.18 523.18 523.18 0.0K
14:19 523.16 523.16 523.16 523.16 0.0K
14:20 523.96 523.96 523.96 523.96 0.0K
14:21 523.98 523.98 523.98 523.98 0.0K
14:24 524.02 524.02 524.02 524.02 0.0K
14:27 523.71 523.71 523.71 523.71 0.0K
14:28 523.69 523.69 523.69 523.69 0.0K
14:29 523.69 523.69 523.69 523.69 0.0K
14:30 523.79 523.79 523.79 523.79 0.0K
14:31 523.66 523.66 523.66 523.66 0.0K
14:33 523.63 523.63 523.63 523.63 0.0K
14:34 523.63 523.63 523.63 523.63 0.0K
14:35 524.72 524.72 524.72 524.72 0.0K
14:36 524.44 524.44 524.44 524.44 0.0K
14:37 524.48 524.48 524.48 524.48 0.0K
14:38 524.67 524.67 524.67 524.67 0.0K
14:39 524.53 524.53 524.53 524.53 0.0K
14:40 524.54 524.54 524.54 524.54 0.0K
14:43 524.87 524.87 524.87 524.87 0.0K
14:46 524.70 524.70 524.70 524.70 0.0K
14:49 524.93 524.93 524.93 524.93 0.0K
14:53 525.48 525.48 525.48 525.48 0.0K
14:55 525.54 525.54 525.54 525.54 0.0K
14:56 525.48 525.48 525.48 525.48 0.0K
14:57 525.64 525.64 525.64 525.64 0.0K
14:59 525.48 525.48 525.48 525.48 0.0K
15:00 525.72 525.72 525.72 525.72 0.0K
15:01 525.81 525.81 525.81 525.81 0.0K
15:02 525.94 525.94 525.94 525.94 0.0K
15:03 526.11 526.11 526.11 526.11 0.0K
15:05 525.95 525.95 525.95 525.95 0.0K
15:06 526.07 526.07 526.07 526.07 0.0K
15:07 525.61 525.61 525.61 525.61 0.0K
15:08 525.78 525.78 525.78 525.78 0.0K
15:09 525.86 525.86 525.86 525.86 0.0K
15:11 525.94 525.94 525.94 525.94 0.0K
15:12 526.03 526.03 526.03 526.03 0.0K
15:13 526.06 526.06 526.06 526.06 0.0K
15:17 526.16 526.16 526.16 526.16 0.0K
15:18 526.23 526.23 526.23 526.23 0.0K
15:19 526.10 526.10 526.10 526.10 0.0K
15:22 526.17 526.17 526.17 526.17 0.0K
15:23 526.18 526.18 526.18 526.18 0.0K
15:27 526.18 526.18 526.18 526.18 0.0K
15:28 526.36 526.36 526.36 526.36 0.0K
15:29 526.37 526.37 526.37 526.37 0.0K
15:34 526.45 526.45 526.45 526.45 0.0K
15:36 526.01 526.01 526.01 526.01 0.0K
15:37 525.84 525.84 525.84 525.84 0.0K
15:38 525.39 525.39 525.39 525.39 0.0K
15:39 525.18 525.18 525.18 525.18 0.0K
15:41 525.19 525.19 525.19 525.19 0.0K
15:43 525.85 525.85 525.85 525.85 0.0K
15:44 526.01 526.01 526.01 526.01 0.0K
15:45 526.13 526.13 526.13 526.13 0.0K
15:46 526.05 526.05 526.05 526.05 0.0K
15:47 526.04 526.04 526.04 526.04 0.0K
15:48 526.16 526.16 526.16 526.16 0.0K
15:49 526.10 526.10 526.10 526.10 0.0K
15:51 526.04 526.04 526.04 526.04 0.0K
15:53 526.53 526.53 526.53 526.53 0.0K
15:54 526.42 526.42 526.42 526.42 0.0K
15:56 526.29 526.29 526.29 526.29 0.0K
15:58 526.39 526.39 526.39 526.39 0.0K
16:00 526.35 526.35 526.35 526.35 0.0K
16:01 526.12 526.12 526.12 526.12 0.0K
16:02 526.20 526.20 526.20 526.20 0.0K
16:03 526.00 526.00 526.00 526.00 0.0K
16:07 525.68 525.68 525.68 525.68 0.0K
16:08 525.53 525.53 525.53 525.53 0.0K
16:10 525.53 525.53 525.53 525.53 0.0K
16:12 525.66 525.66 525.66 525.66 0.0K
16:14 525.35 525.35 525.35 525.35 0.0K
16:15 525.14 525.14 525.14 525.14 0.0K
16:18 525.53 525.53 525.53 525.53 0.0K
16:19 525.51 525.51 525.51 525.51 0.0K
16:20 525.83 525.83 525.83 525.83 0.0K
16:21 525.87 525.87 525.87 525.87 0.0K
16:22 525.22 525.22 525.22 525.22 0.0K
16:23 525.10 525.10 525.10 525.10 0.0K
16:24 524.82 524.82 524.82 524.82 0.0K
16:25 524.79 524.79 524.79 524.79 0.0K
16:27 524.91 524.91 524.91 524.91 0.0K
16:29 525.08 525.08 525.08 525.08 0.0K
16:30 525.45 525.45 525.45 525.45 0.0K
16:31 525.54 525.54 525.54 525.54 0.0K
16:32 525.71 525.71 525.71 525.71 0.0K
16:39 525.55 525.55 525.55 525.55 0.0K
16:41 525.71 525.71 525.71 525.71 0.0K
16:44 525.91 525.91 525.91 525.91 0.0K
16:46 525.71 525.71 525.71 525.71 0.0K
16:47 526.12 526.12 526.12 526.12 0.0K
16:51 526.13 526.13 526.13 526.13 0.0K
16:52 525.61 525.61 525.61 525.61 0.0K
16:53 525.82 525.82 525.82 525.82 0.0K
16:54 525.16 525.16 525.16 525.16 0.0K
16:55 525.40 525.40 525.40 525.40 0.0K
16:59 526.12 526.12 526.12 526.12 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