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
09:00 526.69 526.69 526.69 526.69 0.0K
09:01 527.84 527.84 527.84 527.84 0.0K
09:02 527.97 527.97 527.97 527.97 0.0K
09:03 528.25 528.25 528.25 528.25 0.0K
09:04 527.53 527.53 527.53 527.53 0.0K
09:05 527.80 527.80 527.80 527.80 0.0K
09:08 527.88 527.88 527.88 527.88 0.0K
09:09 527.98 527.98 527.98 527.98 0.0K
09:10 528.01 528.01 528.01 528.01 0.0K
09:11 528.31 528.31 528.31 528.31 0.0K
09:12 528.47 528.47 528.47 528.47 0.0K
09:13 528.35 528.35 528.35 528.35 0.0K
09:14 528.60 528.60 528.60 528.60 0.0K
09:16 528.68 528.68 528.68 528.68 0.0K
09:17 528.69 528.69 528.69 528.69 0.0K
09:18 528.50 528.50 528.50 528.50 0.0K
09:19 528.51 528.51 528.51 528.51 0.0K
09:20 528.49 528.49 528.49 528.49 0.0K
09:21 528.55 528.55 528.55 528.55 0.0K
09:22 528.67 528.67 528.67 528.67 0.0K
09:23 528.33 528.33 528.33 528.33 0.0K
09:24 528.77 528.77 528.77 528.77 0.0K
09:25 529.00 529.00 529.00 529.00 0.0K
09:26 529.07 529.07 529.07 529.07 0.0K
09:27 528.90 528.90 528.90 528.90 0.0K
09:28 528.65 528.65 528.65 528.65 0.0K
09:29 528.66 528.66 528.66 528.66 0.0K
09:30 528.69 528.69 528.69 528.69 0.0K
09:31 528.21 528.21 528.21 528.21 0.0K
09:32 528.10 528.10 528.10 528.10 0.0K
09:33 528.25 528.25 528.25 528.25 0.0K
09:34 528.41 528.41 528.41 528.41 0.0K
09:35 528.44 528.44 528.44 528.44 0.0K
09:36 528.65 528.65 528.65 528.65 0.0K
09:37 528.69 528.69 528.69 528.69 0.0K
09:38 528.67 528.67 528.67 528.67 0.0K
09:40 528.71 528.71 528.71 528.71 0.0K
09:41 528.63 528.63 528.63 528.63 0.0K
09:43 528.63 528.63 528.63 528.63 0.0K
09:44 528.40 528.40 528.40 528.40 0.0K
09:45 528.43 528.43 528.43 528.43 0.0K
09:47 528.56 528.56 528.56 528.56 0.0K
09:49 528.40 528.40 528.40 528.40 0.0K
09:51 528.55 528.55 528.55 528.55 0.0K
09:53 528.52 528.52 528.52 528.52 0.0K
09:54 528.61 528.61 528.61 528.61 0.0K
09:55 528.03 528.03 528.03 528.03 0.0K
09:56 527.86 527.86 527.86 527.86 0.0K
09:57 527.77 527.77 527.77 527.77 0.0K
09:58 527.79 527.79 527.79 527.79 0.0K
09:59 527.82 527.82 527.82 527.82 0.0K
10:00 527.83 527.83 527.83 527.83 0.0K
10:01 527.58 527.58 527.58 527.58 0.0K
10:02 527.64 527.64 527.64 527.64 0.0K
10:03 528.02 528.02 528.02 528.02 0.0K
10:04 527.90 527.90 527.90 527.90 0.0K
10:05 527.93 527.93 527.93 527.93 0.0K
10:06 528.02 528.02 528.02 528.02 0.0K
10:07 528.02 528.02 528.02 528.02 0.0K
10:09 528.18 528.18 528.18 528.18 0.0K
10:10 528.09 528.09 528.09 528.09 0.0K
10:11 528.20 528.20 528.20 528.20 0.0K
10:13 528.26 528.26 528.26 528.26 0.0K
10:15 528.08 528.08 528.08 528.08 0.0K
10:16 528.15 528.15 528.15 528.15 0.0K
10:17 528.31 528.31 528.31 528.31 0.0K
10:18 528.14 528.14 528.14 528.14 0.0K
10:19 528.25 528.25 528.25 528.25 0.0K
10:20 528.27 528.27 528.27 528.27 0.0K
10:21 528.38 528.38 528.38 528.38 0.0K
10:22 528.28 528.28 528.28 528.28 0.0K
10:23 528.21 528.21 528.21 528.21 0.0K
10:24 528.38 528.38 528.38 528.38 0.0K
10:25 528.47 528.47 528.47 528.47 0.0K
10:26 528.13 528.13 528.13 528.13 0.0K
10:27 528.02 528.02 528.02 528.02 0.0K
10:28 527.92 527.92 527.92 527.92 0.0K
10:29 528.02 528.02 528.02 528.02 0.0K
10:30 528.01 528.01 528.01 528.01 0.0K
10:31 528.01 528.01 528.01 528.01 0.0K
10:32 528.13 528.13 528.13 528.13 0.0K
10:33 528.09 528.09 528.09 528.09 0.0K
10:34 528.02 528.02 528.02 528.02 0.0K
10:35 528.16 528.16 528.16 528.16 0.0K
10:36 528.30 528.30 528.30 528.30 0.0K
10:37 528.26 528.26 528.26 528.26 0.0K
10:38 528.47 528.47 528.47 528.47 0.0K
10:39 528.37 528.37 528.37 528.37 0.0K
10:40 528.35 528.35 528.35 528.35 0.0K
10:41 528.64 528.64 528.64 528.64 0.0K
10:42 528.57 528.57 528.57 528.57 0.0K
10:43 528.72 528.72 528.72 528.72 0.0K
10:44 528.98 528.98 528.98 528.98 0.0K
10:45 528.83 528.83 528.83 528.83 0.0K
10:46 528.78 528.78 528.78 528.78 0.0K
10:47 528.86 528.86 528.86 528.86 0.0K
10:48 529.00 529.00 529.00 529.00 0.0K
10:49 529.05 529.05 529.05 529.05 0.0K
10:53 529.02 529.02 529.02 529.02 0.0K
10:54 529.22 529.22 529.22 529.22 0.0K
10:55 529.25 529.25 529.25 529.25 0.0K
10:56 529.56 529.56 529.56 529.56 0.0K
10:57 529.50 529.50 529.50 529.50 0.0K
10:58 529.58 529.58 529.58 529.58 0.0K
10:59 529.55 529.55 529.55 529.55 0.0K
11:00 529.58 529.58 529.58 529.58 0.0K
11:01 529.47 529.47 529.47 529.47 0.0K
11:02 529.46 529.46 529.46 529.46 0.0K
11:03 529.52 529.52 529.52 529.52 0.0K
11:05 529.61 529.61 529.61 529.61 0.0K
11:06 529.77 529.77 529.77 529.77 0.0K
11:07 529.56 529.56 529.56 529.56 0.0K
11:08 529.85 529.85 529.85 529.85 0.0K
11:09 529.69 529.69 529.69 529.69 0.0K
11:11 529.83 529.83 529.83 529.83 0.0K
11:12 529.80 529.80 529.80 529.80 0.0K
11:13 529.72 529.72 529.72 529.72 0.0K
11:14 528.93 528.93 528.93 528.93 0.0K
11:15 528.75 528.75 528.75 528.75 0.0K
11:16 529.67 529.67 529.67 529.67 0.0K
11:18 529.78 529.78 529.78 529.78 0.0K
11:19 529.74 529.74 529.74 529.74 0.0K
11:21 529.33 529.33 529.33 529.33 0.0K
11:22 529.17 529.17 529.17 529.17 0.0K
11:23 529.04 529.04 529.04 529.04 0.0K
11:24 528.82 528.82 528.82 528.82 0.0K
11:25 528.75 528.75 528.75 528.75 0.0K
11:26 528.99 528.99 528.99 528.99 0.0K
11:27 529.25 529.25 529.25 529.25 0.0K
11:28 529.21 529.21 529.21 529.21 0.0K
11:29 529.28 529.28 529.28 529.28 0.0K
11:30 529.06 529.06 529.06 529.06 0.0K
11:31 529.19 529.19 529.19 529.19 0.0K
11:32 528.74 528.74 528.74 528.74 0.0K
11:33 529.05 529.05 529.05 529.05 0.0K
11:34 529.10 529.10 529.10 529.10 0.0K
11:35 528.96 528.96 528.96 528.96 0.0K
11:36 529.06 529.06 529.06 529.06 0.0K
11:37 528.84 528.84 528.84 528.84 0.0K
11:38 528.83 528.83 528.83 528.83 0.0K
11:39 528.71 528.71 528.71 528.71 0.0K
11:40 528.63 528.63 528.63 528.63 0.0K
11:41 529.43 529.43 529.43 529.43 0.0K
11:42 529.27 529.27 529.27 529.27 0.0K
11:43 529.36 529.36 529.36 529.36 0.0K
11:44 529.44 529.44 529.44 529.44 0.0K
11:45 529.46 529.46 529.46 529.46 0.0K
11:46 529.59 529.59 529.59 529.59 0.0K
11:47 529.76 529.76 529.76 529.76 0.0K
11:50 529.59 529.59 529.59 529.59 0.0K
11:51 529.57 529.57 529.57 529.57 0.0K
11:52 529.59 529.59 529.59 529.59 0.0K
11:54 529.60 529.60 529.60 529.60 0.0K
11:56 529.57 529.57 529.57 529.57 0.0K
11:57 529.78 529.78 529.78 529.78 0.0K
11:59 529.78 529.78 529.78 529.78 0.0K
12:00 529.49 529.49 529.49 529.49 0.0K
12:02 529.52 529.52 529.52 529.52 0.0K
12:04 529.81 529.81 529.81 529.81 0.0K
12:05 529.81 529.81 529.81 529.81 0.0K
12:06 530.06 530.06 530.06 530.06 0.0K
12:09 530.07 530.07 530.07 530.07 0.0K
12:10 530.05 530.05 530.05 530.05 0.0K
12:12 529.99 529.99 529.99 529.99 0.0K
12:13 530.18 530.18 530.18 530.18 0.0K
12:14 530.25 530.25 530.25 530.25 0.0K
12:15 530.25 530.25 530.25 530.25 0.0K
12:16 530.25 530.25 530.25 530.25 0.0K
12:18 530.23 530.23 530.23 530.23 0.0K
12:21 530.12 530.12 530.12 530.12 0.0K
12:22 530.52 530.52 530.52 530.52 0.0K
12:23 530.51 530.51 530.51 530.51 0.0K
12:24 530.56 530.56 530.56 530.56 0.0K
12:25 530.56 530.56 530.56 530.56 0.0K
12:26 531.21 531.21 531.21 531.21 0.0K
12:27 531.15 531.15 531.15 531.15 0.0K
12:28 531.33 531.33 531.33 531.33 0.0K
12:29 531.34 531.34 531.34 531.34 0.0K
12:30 531.30 531.30 531.30 531.30 0.0K
12:31 531.28 531.28 531.28 531.28 0.0K
12:32 531.29 531.29 531.29 531.29 0.0K
12:33 531.40 531.40 531.40 531.40 0.0K
12:38 531.27 531.27 531.27 531.27 0.0K
12:39 531.08 531.08 531.08 531.08 0.0K
12:40 531.08 531.08 531.08 531.08 0.0K
12:42 531.17 531.17 531.17 531.17 0.0K
12:43 531.06 531.06 531.06 531.06 0.0K
12:44 531.06 531.06 531.06 531.06 0.0K
12:46 531.02 531.02 531.02 531.02 0.0K
12:47 531.07 531.07 531.07 531.07 0.0K
12:48 531.07 531.07 531.07 531.07 0.0K
12:49 530.93 530.93 530.93 530.93 0.0K
12:50 530.90 530.90 530.90 530.90 0.0K
12:51 530.73 530.73 530.73 530.73 0.0K
12:54 530.84 530.84 530.84 530.84 0.0K
12:59 530.87 530.87 530.87 530.87 0.0K
13:02 530.95 530.95 530.95 530.95 0.0K
13:04 531.36 531.36 531.36 531.36 0.0K
13:05 531.77 531.77 531.77 531.77 0.0K
13:06 531.78 531.78 531.78 531.78 0.0K
13:07 531.76 531.76 531.76 531.76 0.0K
13:09 531.61 531.61 531.61 531.61 0.0K
13:10 531.61 531.61 531.61 531.61 0.0K
13:11 531.65 531.65 531.65 531.65 0.0K
13:12 531.82 531.82 531.82 531.82 0.0K
13:14 531.78 531.78 531.78 531.78 0.0K
13:15 531.65 531.65 531.65 531.65 0.0K
13:16 531.65 531.65 531.65 531.65 0.0K
13:18 531.58 531.58 531.58 531.58 0.0K
13:20 531.45 531.45 531.45 531.45 0.0K
13:21 531.04 531.04 531.04 531.04 0.0K
13:22 531.01 531.01 531.01 531.01 0.0K
13:23 531.04 531.04 531.04 531.04 0.0K
13:24 531.03 531.03 531.03 531.03 0.0K
13:25 531.06 531.06 531.06 531.06 0.0K
13:27 531.00 531.00 531.00 531.00 0.0K
13:29 531.58 531.58 531.58 531.58 0.0K
13:30 531.50 531.50 531.50 531.50 0.0K
13:32 531.59 531.59 531.59 531.59 0.0K
13:33 531.59 531.59 531.59 531.59 0.0K
13:34 531.56 531.56 531.56 531.56 0.0K
13:35 531.52 531.52 531.52 531.52 0.0K
13:36 531.56 531.56 531.56 531.56 0.0K
13:37 531.46 531.46 531.46 531.46 0.0K
13:38 531.62 531.62 531.62 531.62 0.0K
13:40 531.23 531.23 531.23 531.23 0.0K
13:41 531.35 531.35 531.35 531.35 0.0K
13:42 531.43 531.43 531.43 531.43 0.0K
13:44 530.98 530.98 530.98 530.98 0.0K
13:45 530.85 530.85 530.85 530.85 0.0K
13:46 530.28 530.28 530.28 530.28 0.0K
13:47 530.23 530.23 530.23 530.23 0.0K
13:48 529.44 529.44 529.44 529.44 0.0K
13:49 529.41 529.41 529.41 529.41 0.0K
13:50 529.61 529.61 529.61 529.61 0.0K
13:52 529.59 529.59 529.59 529.59 0.0K
14:00 529.51 529.51 529.51 529.51 0.0K
14:02 529.62 529.62 529.62 529.62 0.0K
14:03 529.45 529.45 529.45 529.45 0.0K
14:06 529.45 529.45 529.45 529.45 0.0K
14:07 529.26 529.26 529.26 529.26 0.0K
14:08 529.22 529.22 529.22 529.22 0.0K
14:10 529.72 529.72 529.72 529.72 0.0K
14:11 529.74 529.74 529.74 529.74 0.0K
14:13 529.60 529.60 529.60 529.60 0.0K
14:15 530.00 530.00 530.00 530.00 0.0K
14:16 530.04 530.04 530.04 530.04 0.0K
14:18 529.92 529.92 529.92 529.92 0.0K
14:19 529.74 529.74 529.74 529.74 0.0K
14:22 529.63 529.63 529.63 529.63 0.0K
14:25 529.62 529.62 529.62 529.62 0.0K
14:28 529.89 529.89 529.89 529.89 0.0K
14:30 529.96 529.96 529.96 529.96 0.0K
14:31 529.82 529.82 529.82 529.82 0.0K
14:32 529.79 529.79 529.79 529.79 0.0K
14:34 529.71 529.71 529.71 529.71 0.0K
14:35 530.07 530.07 530.07 530.07 0.0K
14:37 530.13 530.13 530.13 530.13 0.0K
14:38 530.06 530.06 530.06 530.06 0.0K
14:39 530.01 530.01 530.01 530.01 0.0K
14:40 530.14 530.14 530.14 530.14 0.0K
14:41 530.13 530.13 530.13 530.13 0.0K
14:42 530.27 530.27 530.27 530.27 0.0K
14:43 530.28 530.28 530.28 530.28 0.0K
14:44 530.16 530.16 530.16 530.16 0.0K
14:45 530.01 530.01 530.01 530.01 0.0K
14:47 530.16 530.16 530.16 530.16 0.0K
14:48 530.19 530.19 530.19 530.19 0.0K
14:49 530.07 530.07 530.07 530.07 0.0K
14:50 530.06 530.06 530.06 530.06 0.0K
14:52 530.21 530.21 530.21 530.21 0.0K
14:54 529.65 529.65 529.65 529.65 0.0K
14:57 529.95 529.95 529.95 529.95 0.0K
14:58 530.14 530.14 530.14 530.14 0.0K
14:59 530.41 530.41 530.41 530.41 0.0K
15:00 530.25 530.25 530.25 530.25 0.0K
15:01 530.59 530.59 530.59 530.59 0.0K
15:03 530.60 530.60 530.60 530.60 0.0K
15:04 530.76 530.76 530.76 530.76 0.0K
15:05 531.48 531.48 531.48 531.48 0.0K
15:06 531.48 531.48 531.48 531.48 0.0K
15:07 531.62 531.62 531.62 531.62 0.0K
15:08 531.62 531.62 531.62 531.62 0.0K
15:09 531.64 531.64 531.64 531.64 0.0K
15:10 531.83 531.83 531.83 531.83 0.0K
15:11 531.86 531.86 531.86 531.86 0.0K
15:14 532.15 532.15 532.15 532.15 0.0K
15:16 532.23 532.23 532.23 532.23 0.0K
15:17 532.11 532.11 532.11 532.11 0.0K
15:18 532.12 532.12 532.12 532.12 0.0K
15:19 533.28 533.28 533.28 533.28 0.0K
15:20 533.10 533.10 533.10 533.10 0.0K
15:23 532.87 532.87 532.87 532.87 0.0K
15:24 532.81 532.81 532.81 532.81 0.0K
15:25 532.78 532.78 532.78 532.78 0.0K
15:26 532.80 532.80 532.80 532.80 0.0K
15:27 532.88 532.88 532.88 532.88 0.0K
15:29 532.86 532.86 532.86 532.86 0.0K
15:30 532.91 532.91 532.91 532.91 0.0K
15:31 532.92 532.92 532.92 532.92 0.0K
15:32 533.06 533.06 533.06 533.06 0.0K
15:33 533.17 533.17 533.17 533.17 0.0K
15:34 532.94 532.94 532.94 532.94 0.0K
15:37 533.08 533.08 533.08 533.08 0.0K
15:39 533.42 533.42 533.42 533.42 0.0K
15:41 533.30 533.30 533.30 533.30 0.0K
15:42 533.30 533.30 533.30 533.30 0.0K
15:43 534.29 534.29 534.29 534.29 0.0K
15:45 533.13 533.13 533.13 533.13 0.0K
15:48 533.05 533.05 533.05 533.05 0.0K
15:49 533.74 533.74 533.74 533.74 0.0K
15:51 533.69 533.69 533.69 533.69 0.0K
15:52 533.64 533.64 533.64 533.64 0.0K
15:53 531.99 531.99 531.99 531.99 0.0K
15:54 531.94 531.94 531.94 531.94 0.0K
15:56 531.97 531.97 531.97 531.97 0.0K
15:58 532.06 532.06 532.06 532.06 0.0K
15:59 532.17 532.17 532.17 532.17 0.0K
16:01 531.95 531.95 531.95 531.95 0.0K
16:02 531.34 531.34 531.34 531.34 0.0K
16:03 531.35 531.35 531.35 531.35 0.0K
16:04 531.36 531.36 531.36 531.36 0.0K
16:05 531.65 531.65 531.65 531.65 0.0K
16:06 531.74 531.74 531.74 531.74 0.0K
16:07 531.44 531.44 531.44 531.44 0.0K
16:09 531.73 531.73 531.73 531.73 0.0K
16:11 531.25 531.25 531.25 531.25 0.0K
16:12 531.21 531.21 531.21 531.21 0.0K
16:13 531.24 531.24 531.24 531.24 0.0K
16:14 533.28 533.28 533.28 533.28 0.0K
16:15 533.66 533.66 533.66 533.66 0.0K
16:16 533.71 533.71 533.71 533.71 0.0K
16:17 533.74 533.74 533.74 533.74 0.0K
16:18 533.75 533.75 533.75 533.75 0.0K
16:19 533.52 533.52 533.52 533.52 0.0K
16:20 533.64 533.64 533.64 533.64 0.0K
16:22 533.65 533.65 533.65 533.65 0.0K
16:24 533.81 533.81 533.81 533.81 0.0K
16:25 533.23 533.23 533.23 533.23 0.0K
16:26 533.18 533.18 533.18 533.18 0.0K
16:28 533.22 533.22 533.22 533.22 0.0K
16:29 533.45 533.45 533.45 533.45 0.0K
16:32 533.56 533.56 533.56 533.56 0.0K
16:34 533.47 533.47 533.47 533.47 0.0K
16:36 533.51 533.51 533.51 533.51 0.0K
16:38 533.13 533.13 533.13 533.13 0.0K
16:39 533.61 533.61 533.61 533.61 0.0K
16:40 533.83 533.83 533.83 533.83 0.0K
16:42 533.56 533.56 533.56 533.56 0.0K
16:43 533.08 533.08 533.08 533.08 0.0K
16:44 533.39 533.39 533.39 533.39 0.0K
16:46 533.88 533.88 533.88 533.88 0.0K
16:47 533.71 533.71 533.71 533.71 0.0K
16:48 533.80 533.80 533.80 533.80 0.0K
16:49 533.90 533.90 533.90 533.90 0.0K
16:50 533.90 533.90 533.90 533.90 0.0K
16:51 533.21 533.21 533.21 533.21 0.0K
16:52 533.21 533.21 533.21 533.21 0.0K
16:53 533.23 533.23 533.23 533.23 0.0K
16:54 533.47 533.47 533.47 533.47 0.0K
16:55 533.34 533.34 533.34 533.34 0.0K
16:59 533.48 533.48 533.48 533.48 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