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
09:00 526.55 526.55 526.55 526.55 0.0K
09:01 526.63 526.63 526.63 526.63 0.0K
09:02 526.38 526.38 526.38 526.38 0.0K
09:03 526.64 526.64 526.64 526.64 0.0K
09:05 526.62 526.62 526.62 526.62 0.0K
09:07 526.70 526.70 526.70 526.70 0.0K
09:09 526.58 526.58 526.58 526.58 0.0K
09:12 526.39 526.39 526.39 526.39 0.0K
09:14 526.67 526.67 526.67 526.67 0.0K
09:15 526.64 526.64 526.64 526.64 0.0K
09:16 527.02 527.02 527.02 527.02 0.0K
09:18 526.87 526.87 526.87 526.87 0.0K
09:20 527.18 527.18 527.18 527.18 0.0K
09:22 526.93 526.93 526.93 526.93 0.0K
09:23 526.97 526.97 526.97 526.97 0.0K
09:24 527.09 527.09 527.09 527.09 0.0K
09:26 527.61 527.61 527.61 527.61 0.0K
09:27 527.63 527.63 527.63 527.63 0.0K
09:29 527.67 527.67 527.67 527.67 0.0K
09:30 527.67 527.67 527.67 527.67 0.0K
09:34 527.55 527.55 527.55 527.55 0.0K
09:35 527.32 527.32 527.32 527.32 0.0K
09:36 526.86 526.86 526.86 526.86 0.0K
09:37 527.61 527.61 527.61 527.61 0.0K
09:38 527.62 527.62 527.62 527.62 0.0K
09:39 527.65 527.65 527.65 527.65 0.0K
09:40 527.65 527.65 527.65 527.65 0.0K
09:41 527.65 527.65 527.65 527.65 0.0K
09:42 527.05 527.05 527.05 527.05 0.0K
09:43 526.87 526.87 526.87 526.87 0.0K
09:44 527.53 527.53 527.53 527.53 0.0K
09:45 528.49 528.49 528.49 528.49 0.0K
09:46 528.19 528.19 528.19 528.19 0.0K
09:47 528.15 528.15 528.15 528.15 0.0K
09:49 528.16 528.16 528.16 528.16 0.0K
09:50 527.75 527.75 527.75 527.75 0.0K
09:51 527.94 527.94 527.94 527.94 0.0K
09:52 527.75 527.75 527.75 527.75 0.0K
09:53 526.93 526.93 526.93 526.93 0.0K
09:55 526.85 526.85 526.85 526.85 0.0K
09:56 527.54 527.54 527.54 527.54 0.0K
09:58 527.70 527.70 527.70 527.70 0.0K
09:59 528.17 528.17 528.17 528.17 0.0K
10:00 528.08 528.08 528.08 528.08 0.0K
10:01 527.92 527.92 527.92 527.92 0.0K
10:02 527.92 527.92 527.92 527.92 0.0K
10:03 527.92 527.92 527.92 527.92 0.0K
10:04 527.77 527.77 527.77 527.77 0.0K
10:05 527.74 527.74 527.74 527.74 0.0K
10:06 527.80 527.80 527.80 527.80 0.0K
10:07 527.98 527.98 527.98 527.98 0.0K
10:08 528.01 528.01 528.01 528.01 0.0K
10:09 528.01 528.01 528.01 528.01 0.0K
10:10 527.52 527.52 527.52 527.52 0.0K
10:11 527.86 527.86 527.86 527.86 0.0K
10:12 528.40 528.40 528.40 528.40 0.0K
10:13 528.56 528.56 528.56 528.56 0.0K
10:14 528.66 528.66 528.66 528.66 0.0K
10:15 528.72 528.72 528.72 528.72 0.0K
10:16 528.43 528.43 528.43 528.43 0.0K
10:19 528.59 528.59 528.59 528.59 0.0K
10:20 528.51 528.51 528.51 528.51 0.0K
10:22 528.59 528.59 528.59 528.59 0.0K
10:23 528.63 528.63 528.63 528.63 0.0K
10:25 528.56 528.56 528.56 528.56 0.0K
10:26 527.62 527.62 527.62 527.62 0.0K
10:27 527.65 527.65 527.65 527.65 0.0K
10:29 527.62 527.62 527.62 527.62 0.0K
10:30 527.47 527.47 527.47 527.47 0.0K
10:31 527.65 527.65 527.65 527.65 0.0K
10:33 527.23 527.23 527.23 527.23 0.0K
10:34 527.21 527.21 527.21 527.21 0.0K
10:35 527.29 527.29 527.29 527.29 0.0K
10:36 527.39 527.39 527.39 527.39 0.0K
10:37 527.38 527.38 527.38 527.38 0.0K
10:38 527.14 527.14 527.14 527.14 0.0K
10:39 527.11 527.11 527.11 527.11 0.0K
10:40 527.26 527.26 527.26 527.26 0.0K
10:42 527.28 527.28 527.28 527.28 0.0K
10:44 527.99 527.99 527.99 527.99 0.0K
10:45 527.94 527.94 527.94 527.94 0.0K
10:46 527.51 527.51 527.51 527.51 0.0K
10:49 527.67 527.67 527.67 527.67 0.0K
10:50 527.71 527.71 527.71 527.71 0.0K
10:51 527.77 527.77 527.77 527.77 0.0K
10:52 527.66 527.66 527.66 527.66 0.0K
10:53 527.65 527.65 527.65 527.65 0.0K
10:54 528.01 528.01 528.01 528.01 0.0K
10:55 527.99 527.99 527.99 527.99 0.0K
10:56 528.48 528.48 528.48 528.48 0.0K
10:57 528.51 528.51 528.51 528.51 0.0K
10:58 528.24 528.24 528.24 528.24 0.0K
10:59 528.32 528.32 528.32 528.32 0.0K
11:00 528.49 528.49 528.49 528.49 0.0K
11:01 528.74 528.74 528.74 528.74 0.0K
11:02 528.66 528.66 528.66 528.66 0.0K
11:03 528.74 528.74 528.74 528.74 0.0K
11:04 528.77 528.77 528.77 528.77 0.0K
11:05 528.89 528.89 528.89 528.89 0.0K
11:06 528.88 528.88 528.88 528.88 0.0K
11:07 528.38 528.38 528.38 528.38 0.0K
11:08 528.68 528.68 528.68 528.68 0.0K
11:09 528.64 528.64 528.64 528.64 0.0K
11:10 528.53 528.53 528.53 528.53 0.0K
11:11 528.39 528.39 528.39 528.39 0.0K
11:12 528.34 528.34 528.34 528.34 0.0K
11:13 528.31 528.31 528.31 528.31 0.0K
11:14 528.37 528.37 528.37 528.37 0.0K
11:15 528.44 528.44 528.44 528.44 0.0K
11:16 528.22 528.22 528.22 528.22 0.0K
11:17 528.46 528.46 528.46 528.46 0.0K
11:18 528.49 528.49 528.49 528.49 0.0K
11:19 527.98 527.98 527.98 527.98 0.0K
11:20 527.82 527.82 527.82 527.82 0.0K
11:23 527.61 527.61 527.61 527.61 0.0K
11:24 527.61 527.61 527.61 527.61 0.0K
11:26 527.31 527.31 527.31 527.31 0.0K
11:27 527.25 527.25 527.25 527.25 0.0K
11:28 527.19 527.19 527.19 527.19 0.0K
11:30 527.22 527.22 527.22 527.22 0.0K
11:31 527.18 527.18 527.18 527.18 0.0K
11:32 527.41 527.41 527.41 527.41 0.0K
11:33 527.31 527.31 527.31 527.31 0.0K
11:34 527.20 527.20 527.20 527.20 0.0K
11:35 527.39 527.39 527.39 527.39 0.0K
11:36 527.37 527.37 527.37 527.37 0.0K
11:38 527.28 527.28 527.28 527.28 0.0K
11:39 527.29 527.29 527.29 527.29 0.0K
11:40 527.28 527.28 527.28 527.28 0.0K
11:41 527.27 527.27 527.27 527.27 0.0K
11:43 527.38 527.38 527.38 527.38 0.0K
11:45 527.53 527.53 527.53 527.53 0.0K
11:46 527.51 527.51 527.51 527.51 0.0K
11:47 527.57 527.57 527.57 527.57 0.0K
11:48 527.55 527.55 527.55 527.55 0.0K
11:50 527.43 527.43 527.43 527.43 0.0K
11:52 527.48 527.48 527.48 527.48 0.0K
11:54 526.92 526.92 526.92 526.92 0.0K
11:55 526.94 526.94 526.94 526.94 0.0K
11:57 526.94 526.94 526.94 526.94 0.0K
11:58 526.94 526.94 526.94 526.94 0.0K
12:00 527.25 527.25 527.25 527.25 0.0K
12:01 527.28 527.28 527.28 527.28 0.0K
12:04 527.14 527.14 527.14 527.14 0.0K
12:05 526.89 526.89 526.89 526.89 0.0K
12:06 527.08 527.08 527.08 527.08 0.0K
12:07 527.03 527.03 527.03 527.03 0.0K
12:12 527.04 527.04 527.04 527.04 0.0K
12:13 527.15 527.15 527.15 527.15 0.0K
12:14 527.34 527.34 527.34 527.34 0.0K
12:15 527.19 527.19 527.19 527.19 0.0K
12:17 527.25 527.25 527.25 527.25 0.0K
12:20 527.22 527.22 527.22 527.22 0.0K
12:21 527.43 527.43 527.43 527.43 0.0K
12:24 527.29 527.29 527.29 527.29 0.0K
12:27 527.32 527.32 527.32 527.32 0.0K
12:30 527.28 527.28 527.28 527.28 0.0K
12:31 527.02 527.02 527.02 527.02 0.0K
12:34 527.18 527.18 527.18 527.18 0.0K
12:36 527.22 527.22 527.22 527.22 0.0K
12:37 527.56 527.56 527.56 527.56 0.0K
12:40 527.51 527.51 527.51 527.51 0.0K
12:41 527.39 527.39 527.39 527.39 0.0K
12:42 527.37 527.37 527.37 527.37 0.0K
12:43 527.28 527.28 527.28 527.28 0.0K
12:44 527.23 527.23 527.23 527.23 0.0K
12:45 527.35 527.35 527.35 527.35 0.0K
12:49 527.36 527.36 527.36 527.36 0.0K
12:51 527.39 527.39 527.39 527.39 0.0K
12:56 527.38 527.38 527.38 527.38 0.0K
12:57 527.26 527.26 527.26 527.26 0.0K
12:58 527.27 527.27 527.27 527.27 0.0K
13:00 527.23 527.23 527.23 527.23 0.0K
13:04 527.43 527.43 527.43 527.43 0.0K
13:06 527.23 527.23 527.23 527.23 0.0K
13:08 527.30 527.30 527.30 527.30 0.0K
13:09 527.29 527.29 527.29 527.29 0.0K
13:10 527.33 527.33 527.33 527.33 0.0K
13:11 527.44 527.44 527.44 527.44 0.0K
13:12 527.40 527.40 527.40 527.40 0.0K
13:16 527.39 527.39 527.39 527.39 0.0K
13:22 527.23 527.23 527.23 527.23 0.0K
13:25 527.28 527.28 527.28 527.28 0.0K
13:32 527.27 527.27 527.27 527.27 0.0K
13:33 527.24 527.24 527.24 527.24 0.0K
13:38 527.08 527.08 527.08 527.08 0.0K
13:39 527.06 527.06 527.06 527.06 0.0K
13:43 526.89 526.89 526.89 526.89 0.0K
13:44 526.96 526.96 526.96 526.96 0.0K
13:47 526.90 526.90 526.90 526.90 0.0K
13:52 526.72 526.72 526.72 526.72 0.0K
13:53 526.76 526.76 526.76 526.76 0.0K
13:55 526.79 526.79 526.79 526.79 0.0K
13:58 526.36 526.36 526.36 526.36 0.0K
13:59 526.23 526.23 526.23 526.23 0.0K
14:00 526.25 526.25 526.25 526.25 0.0K
14:02 526.36 526.36 526.36 526.36 0.0K
14:03 526.25 526.25 526.25 526.25 0.0K
14:04 526.45 526.45 526.45 526.45 0.0K
14:08 526.34 526.34 526.34 526.34 0.0K
14:09 526.39 526.39 526.39 526.39 0.0K
14:11 526.40 526.40 526.40 526.40 0.0K
14:12 526.50 526.50 526.50 526.50 0.0K
14:17 526.38 526.38 526.38 526.38 0.0K
14:20 526.55 526.55 526.55 526.55 0.0K
14:21 526.66 526.66 526.66 526.66 0.0K
14:24 526.80 526.80 526.80 526.80 0.0K
14:25 526.70 526.70 526.70 526.70 0.0K
14:26 526.69 526.69 526.69 526.69 0.0K
14:27 526.61 526.61 526.61 526.61 0.0K
14:31 526.50 526.50 526.50 526.50 0.0K
14:34 526.39 526.39 526.39 526.39 0.0K
14:38 526.23 526.23 526.23 526.23 0.0K
14:40 526.23 526.23 526.23 526.23 0.0K
14:41 526.18 526.18 526.18 526.18 0.0K
14:42 526.16 526.16 526.16 526.16 0.0K
14:44 526.19 526.19 526.19 526.19 0.0K
14:45 526.27 526.27 526.27 526.27 0.0K
14:47 526.38 526.38 526.38 526.38 0.0K
14:48 526.33 526.33 526.33 526.33 0.0K
14:49 526.27 526.27 526.27 526.27 0.0K
14:51 526.28 526.28 526.28 526.28 0.0K
14:55 526.23 526.23 526.23 526.23 0.0K
14:57 526.24 526.24 526.24 526.24 0.0K
14:58 526.11 526.11 526.11 526.11 0.0K
15:02 526.10 526.10 526.10 526.10 0.0K
15:03 526.02 526.02 526.02 526.02 0.0K
15:04 526.30 526.30 526.30 526.30 0.0K
15:05 526.52 526.52 526.52 526.52 0.0K
15:11 526.98 526.98 526.98 526.98 0.0K
15:12 527.21 527.21 527.21 527.21 0.0K
15:13 526.94 526.94 526.94 526.94 0.0K
15:14 526.51 526.51 526.51 526.51 0.0K
15:16 526.47 526.47 526.47 526.47 0.0K
15:19 526.50 526.50 526.50 526.50 0.0K
15:20 526.26 526.26 526.26 526.26 0.0K
15:21 526.17 526.17 526.17 526.17 0.0K
15:25 526.07 526.07 526.07 526.07 0.0K
15:26 526.12 526.12 526.12 526.12 0.0K
15:27 526.28 526.28 526.28 526.28 0.0K
15:28 526.30 526.30 526.30 526.30 0.0K
15:34 526.17 526.17 526.17 526.17 0.0K
15:35 526.34 526.34 526.34 526.34 0.0K
15:36 526.33 526.33 526.33 526.33 0.0K
15:40 526.34 526.34 526.34 526.34 0.0K
15:41 526.18 526.18 526.18 526.18 0.0K
15:42 526.13 526.13 526.13 526.13 0.0K
15:44 526.01 526.01 526.01 526.01 0.0K
15:45 526.28 526.28 526.28 526.28 0.0K
15:48 526.34 526.34 526.34 526.34 0.0K
15:50 526.33 526.33 526.33 526.33 0.0K
15:51 526.29 526.29 526.29 526.29 0.0K
15:53 526.33 526.33 526.33 526.33 0.0K
15:54 526.64 526.64 526.64 526.64 0.0K
15:55 526.58 526.58 526.58 526.58 0.0K
15:56 526.64 526.64 526.64 526.64 0.0K
15:57 526.80 526.80 526.80 526.80 0.0K
15:58 526.94 526.94 526.94 526.94 0.0K
16:00 526.85 526.85 526.85 526.85 0.0K
16:01 527.16 527.16 527.16 527.16 0.0K
16:02 527.14 527.14 527.14 527.14 0.0K
16:03 527.17 527.17 527.17 527.17 0.0K
16:04 527.05 527.05 527.05 527.05 0.0K
16:06 527.08 527.08 527.08 527.08 0.0K
16:08 527.72 527.72 527.72 527.72 0.0K
16:09 527.74 527.74 527.74 527.74 0.0K
16:11 527.68 527.68 527.68 527.68 0.0K
16:12 527.62 527.62 527.62 527.62 0.0K
16:13 527.66 527.66 527.66 527.66 0.0K
16:14 527.82 527.82 527.82 527.82 0.0K
16:16 527.81 527.81 527.81 527.81 0.0K
16:17 527.66 527.66 527.66 527.66 0.0K
16:18 527.50 527.50 527.50 527.50 0.0K
16:19 527.37 527.37 527.37 527.37 0.0K
16:20 527.39 527.39 527.39 527.39 0.0K
16:25 527.58 527.58 527.58 527.58 0.0K
16:26 527.39 527.39 527.39 527.39 0.0K
16:27 527.54 527.54 527.54 527.54 0.0K
16:33 527.57 527.57 527.57 527.57 0.0K
16:34 527.71 527.71 527.71 527.71 0.0K
16:35 527.74 527.74 527.74 527.74 0.0K
16:36 528.06 528.06 528.06 528.06 0.0K
16:37 528.07 528.07 528.07 528.07 0.0K
16:39 528.11 528.11 528.11 528.11 0.0K
16:42 528.18 528.18 528.18 528.18 0.0K
16:43 528.48 528.48 528.48 528.48 0.0K
16:44 528.29 528.29 528.29 528.29 0.0K
16:46 528.67 528.67 528.67 528.67 0.0K
16:47 528.55 528.55 528.55 528.55 0.0K
16:48 528.86 528.86 528.86 528.86 0.0K
16:49 528.48 528.48 528.48 528.48 0.0K
16:50 528.72 528.72 528.72 528.72 0.0K
16:51 528.23 528.23 528.23 528.23 0.0K
16:52 528.17 528.17 528.17 528.17 0.0K
16:53 527.92 527.92 527.92 527.92 0.0K
16:54 527.81 527.81 527.81 527.81 0.0K
16:55 528.09 528.09 528.09 528.09 0.0K
16:59 527.97 527.97 527.97 527.97 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