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
09:00 543.61 543.61 543.61 543.61 0.0K
09:01 543.59 543.59 543.59 543.59 0.0K
09:02 543.47 543.47 543.47 543.47 0.0K
09:04 543.42 543.42 543.42 543.42 0.0K
09:05 543.69 543.69 543.69 543.69 0.0K
09:06 543.66 543.66 543.66 543.66 0.0K
09:07 543.51 543.51 543.51 543.51 0.0K
09:08 543.55 543.55 543.55 543.55 0.0K
09:09 543.45 543.45 543.45 543.45 0.0K
09:10 543.43 543.43 543.43 543.43 0.0K
09:11 543.51 543.51 543.51 543.51 0.0K
09:13 543.62 543.62 543.62 543.62 0.0K
09:14 543.64 543.64 543.64 543.64 0.0K
09:15 543.31 543.31 543.31 543.31 0.0K
09:16 543.41 543.41 543.41 543.41 0.0K
09:17 543.53 543.53 543.53 543.53 0.0K
09:18 542.67 542.67 542.67 542.67 0.0K
09:19 542.78 542.78 542.78 542.78 0.0K
09:20 542.86 542.86 542.86 542.86 0.0K
09:21 542.75 542.75 542.75 542.75 0.0K
09:22 542.84 542.84 542.84 542.84 0.0K
09:25 542.94 542.94 542.94 542.94 0.0K
09:26 542.89 542.89 542.89 542.89 0.0K
09:27 542.77 542.77 542.77 542.77 0.0K
09:31 543.25 543.25 543.25 543.25 0.0K
09:32 543.44 543.44 543.44 543.44 0.0K
09:33 543.45 543.45 543.45 543.45 0.0K
09:35 543.63 543.63 543.63 543.63 0.0K
09:36 543.47 543.47 543.47 543.47 0.0K
09:37 543.53 543.53 543.53 543.53 0.0K
09:38 543.59 543.59 543.59 543.59 0.0K
09:41 543.59 543.59 543.59 543.59 0.0K
09:44 543.46 543.46 543.46 543.46 0.0K
09:45 543.38 543.38 543.38 543.38 0.0K
09:46 543.64 543.64 543.64 543.64 0.0K
09:47 543.70 543.70 543.70 543.70 0.0K
09:48 543.68 543.68 543.68 543.68 0.0K
09:49 543.43 543.43 543.43 543.43 0.0K
09:50 543.54 543.54 543.54 543.54 0.0K
09:51 543.54 543.54 543.54 543.54 0.0K
09:52 543.37 543.37 543.37 543.37 0.0K
09:54 543.40 543.40 543.40 543.40 0.0K
09:55 543.38 543.38 543.38 543.38 0.0K
09:56 543.38 543.38 543.38 543.38 0.0K
09:57 543.50 543.50 543.50 543.50 0.0K
09:58 543.43 543.43 543.43 543.43 0.0K
09:59 543.43 543.43 543.43 543.43 0.0K
10:00 543.35 543.35 543.35 543.35 0.0K
10:01 543.08 543.08 543.08 543.08 0.0K
10:02 543.05 543.05 543.05 543.05 0.0K
10:03 543.04 543.04 543.04 543.04 0.0K
10:04 543.10 543.10 543.10 543.10 0.0K
10:05 543.11 543.11 543.11 543.11 0.0K
10:06 542.96 542.96 542.96 542.96 0.0K
10:08 543.11 543.11 543.11 543.11 0.0K
10:11 543.14 543.14 543.14 543.14 0.0K
10:12 543.24 543.24 543.24 543.24 0.0K
10:13 543.18 543.18 543.18 543.18 0.0K
10:14 543.20 543.20 543.20 543.20 0.0K
10:15 543.24 543.24 543.24 543.24 0.0K
10:18 543.11 543.11 543.11 543.11 0.0K
10:19 543.24 543.24 543.24 543.24 0.0K
10:20 543.22 543.22 543.22 543.22 0.0K
10:21 542.97 542.97 542.97 542.97 0.0K
10:22 542.83 542.83 542.83 542.83 0.0K
10:23 542.91 542.91 542.91 542.91 0.0K
10:24 542.62 542.62 542.62 542.62 0.0K
10:25 542.60 542.60 542.60 542.60 0.0K
10:26 542.75 542.75 542.75 542.75 0.0K
10:27 542.62 542.62 542.62 542.62 0.0K
10:28 542.69 542.69 542.69 542.69 0.0K
10:29 542.73 542.73 542.73 542.73 0.0K
10:31 542.47 542.47 542.47 542.47 0.0K
10:33 542.45 542.45 542.45 542.45 0.0K
10:34 542.25 542.25 542.25 542.25 0.0K
10:35 542.26 542.26 542.26 542.26 0.0K
10:36 542.01 542.01 542.01 542.01 0.0K
10:37 541.92 541.92 541.92 541.92 0.0K
10:38 542.54 542.54 542.54 542.54 0.0K
10:39 542.40 542.40 542.40 542.40 0.0K
10:41 542.37 542.37 542.37 542.37 0.0K
10:42 542.43 542.43 542.43 542.43 0.0K
10:43 541.93 541.93 541.93 541.93 0.0K
10:44 542.05 542.05 542.05 542.05 0.0K
10:45 541.97 541.97 541.97 541.97 0.0K
10:46 542.08 542.08 542.08 542.08 0.0K
10:47 541.23 541.23 541.23 541.23 0.0K
10:48 541.30 541.30 541.30 541.30 0.0K
10:50 541.27 541.27 541.27 541.27 0.0K
10:51 541.37 541.37 541.37 541.37 0.0K
10:54 541.22 541.22 541.22 541.22 0.0K
10:55 541.22 541.22 541.22 541.22 0.0K
10:56 541.04 541.04 541.04 541.04 0.0K
10:57 541.21 541.21 541.21 541.21 0.0K
10:59 541.40 541.40 541.40 541.40 0.0K
11:01 541.56 541.56 541.56 541.56 0.0K
11:03 541.63 541.63 541.63 541.63 0.0K
11:04 541.46 541.46 541.46 541.46 0.0K
11:05 541.51 541.51 541.51 541.51 0.0K
11:07 541.54 541.54 541.54 541.54 0.0K
11:08 541.34 541.34 541.34 541.34 0.0K
11:09 541.26 541.26 541.26 541.26 0.0K
11:10 541.01 541.01 541.01 541.01 0.0K
11:11 540.97 540.97 540.97 540.97 0.0K
11:12 540.95 540.95 540.95 540.95 0.0K
11:13 540.57 540.57 540.57 540.57 0.0K
11:14 540.79 540.79 540.79 540.79 0.0K
11:16 540.82 540.82 540.82 540.82 0.0K
11:18 540.83 540.83 540.83 540.83 0.0K
11:19 540.72 540.72 540.72 540.72 0.0K
11:22 540.86 540.86 540.86 540.86 0.0K
11:23 541.00 541.00 541.00 541.00 0.0K
11:24 540.76 540.76 540.76 540.76 0.0K
11:25 540.70 540.70 540.70 540.70 0.0K
11:26 540.49 540.49 540.49 540.49 0.0K
11:27 540.67 540.67 540.67 540.67 0.0K
11:28 540.66 540.66 540.66 540.66 0.0K
11:30 540.80 540.80 540.80 540.80 0.0K
11:31 540.77 540.77 540.77 540.77 0.0K
11:34 540.66 540.66 540.66 540.66 0.0K
11:35 540.64 540.64 540.64 540.64 0.0K
11:36 540.56 540.56 540.56 540.56 0.0K
11:37 540.45 540.45 540.45 540.45 0.0K
11:39 540.48 540.48 540.48 540.48 0.0K
11:40 540.59 540.59 540.59 540.59 0.0K
11:42 540.66 540.66 540.66 540.66 0.0K
11:43 541.04 541.04 541.04 541.04 0.0K
11:44 541.15 541.15 541.15 541.15 0.0K
11:47 541.05 541.05 541.05 541.05 0.0K
11:50 540.99 540.99 540.99 540.99 0.0K
11:51 540.83 540.83 540.83 540.83 0.0K
11:52 540.93 540.93 540.93 540.93 0.0K
11:54 540.83 540.83 540.83 540.83 0.0K
11:55 540.86 540.86 540.86 540.86 0.0K
11:57 540.72 540.72 540.72 540.72 0.0K
11:58 540.88 540.88 540.88 540.88 0.0K
11:59 540.81 540.81 540.81 540.81 0.0K
12:00 540.77 540.77 540.77 540.77 0.0K
12:01 540.81 540.81 540.81 540.81 0.0K
12:03 540.78 540.78 540.78 540.78 0.0K
12:04 540.80 540.80 540.80 540.80 0.0K
12:05 540.78 540.78 540.78 540.78 0.0K
12:06 540.94 540.94 540.94 540.94 0.0K
12:07 541.12 541.12 541.12 541.12 0.0K
12:08 540.96 540.96 540.96 540.96 0.0K
12:09 540.86 540.86 540.86 540.86 0.0K
12:10 541.09 541.09 541.09 541.09 0.0K
12:14 541.13 541.13 541.13 541.13 0.0K
12:15 541.20 541.20 541.20 541.20 0.0K
12:16 541.22 541.22 541.22 541.22 0.0K
12:17 541.28 541.28 541.28 541.28 0.0K
12:19 541.21 541.21 541.21 541.21 0.0K
12:20 541.32 541.32 541.32 541.32 0.0K
12:21 541.37 541.37 541.37 541.37 0.0K
12:23 541.38 541.38 541.38 541.38 0.0K
12:24 541.32 541.32 541.32 541.32 0.0K
12:26 541.43 541.43 541.43 541.43 0.0K
12:28 541.49 541.49 541.49 541.49 0.0K
12:30 541.32 541.32 541.32 541.32 0.0K
12:31 541.51 541.51 541.51 541.51 0.0K
12:34 541.60 541.60 541.60 541.60 0.0K
12:35 541.54 541.54 541.54 541.54 0.0K
12:36 541.52 541.52 541.52 541.52 0.0K
12:38 541.56 541.56 541.56 541.56 0.0K
12:39 541.53 541.53 541.53 541.53 0.0K
12:40 541.56 541.56 541.56 541.56 0.0K
12:41 541.52 541.52 541.52 541.52 0.0K
12:42 541.56 541.56 541.56 541.56 0.0K
12:43 541.56 541.56 541.56 541.56 0.0K
12:45 541.49 541.49 541.49 541.49 0.0K
12:48 541.41 541.41 541.41 541.41 0.0K
12:49 541.29 541.29 541.29 541.29 0.0K
12:50 541.26 541.26 541.26 541.26 0.0K
12:51 541.24 541.24 541.24 541.24 0.0K
12:54 541.22 541.22 541.22 541.22 0.0K
12:55 541.09 541.09 541.09 541.09 0.0K
12:57 541.27 541.27 541.27 541.27 0.0K
12:58 541.29 541.29 541.29 541.29 0.0K
12:59 540.74 540.74 540.74 540.74 0.0K
13:01 540.54 540.54 540.54 540.54 0.0K
13:03 540.74 540.74 540.74 540.74 0.0K
13:05 540.85 540.85 540.85 540.85 0.0K
13:06 540.90 540.90 540.90 540.90 0.0K
13:10 540.73 540.73 540.73 540.73 0.0K
13:11 540.68 540.68 540.68 540.68 0.0K
13:13 541.33 541.33 541.33 541.33 0.0K
13:14 541.31 541.31 541.31 541.31 0.0K
13:15 541.16 541.16 541.16 541.16 0.0K
13:16 541.49 541.49 541.49 541.49 0.0K
13:18 541.54 541.54 541.54 541.54 0.0K
13:19 541.50 541.50 541.50 541.50 0.0K
13:20 541.42 541.42 541.42 541.42 0.0K
13:22 541.08 541.08 541.08 541.08 0.0K
13:23 540.75 540.75 540.75 540.75 0.0K
13:24 540.79 540.79 540.79 540.79 0.0K
13:25 540.90 540.90 540.90 540.90 0.0K
13:26 541.01 541.01 541.01 541.01 0.0K
13:30 540.93 540.93 540.93 540.93 0.0K
13:31 540.96 540.96 540.96 540.96 0.0K
13:33 540.87 540.87 540.87 540.87 0.0K
13:35 541.13 541.13 541.13 541.13 0.0K
13:36 541.10 541.10 541.10 541.10 0.0K
13:37 541.19 541.19 541.19 541.19 0.0K
13:39 541.21 541.21 541.21 541.21 0.0K
13:40 541.13 541.13 541.13 541.13 0.0K
13:42 541.07 541.07 541.07 541.07 0.0K
13:43 541.10 541.10 541.10 541.10 0.0K
13:44 540.93 540.93 540.93 540.93 0.0K
13:45 540.85 540.85 540.85 540.85 0.0K
13:46 540.79 540.79 540.79 540.79 0.0K
13:47 540.55 540.55 540.55 540.55 0.0K
13:48 540.50 540.50 540.50 540.50 0.0K
13:50 539.90 539.90 539.90 539.90 0.0K
13:51 539.74 539.74 539.74 539.74 0.0K
13:52 539.65 539.65 539.65 539.65 0.0K
13:53 539.57 539.57 539.57 539.57 0.0K
13:54 539.48 539.48 539.48 539.48 0.0K
13:55 539.42 539.42 539.42 539.42 0.0K
13:57 539.38 539.38 539.38 539.38 0.0K
13:58 539.18 539.18 539.18 539.18 0.0K
13:59 539.12 539.12 539.12 539.12 0.0K
14:00 538.87 538.87 538.87 538.87 0.0K
14:01 538.77 538.77 538.77 538.77 0.0K
14:02 538.94 538.94 538.94 538.94 0.0K
14:03 538.81 538.81 538.81 538.81 0.0K
14:04 538.66 538.66 538.66 538.66 0.0K
14:05 538.23 538.23 538.23 538.23 0.0K
14:06 538.19 538.19 538.19 538.19 0.0K
14:08 538.40 538.40 538.40 538.40 0.0K
14:09 538.46 538.46 538.46 538.46 0.0K
14:10 538.48 538.48 538.48 538.48 0.0K
14:11 539.04 539.04 539.04 539.04 0.0K
14:12 539.03 539.03 539.03 539.03 0.0K
14:13 538.90 538.90 538.90 538.90 0.0K
14:14 538.41 538.41 538.41 538.41 0.0K
14:15 538.38 538.38 538.38 538.38 0.0K
14:16 538.27 538.27 538.27 538.27 0.0K
14:17 538.44 538.44 538.44 538.44 0.0K
14:18 538.24 538.24 538.24 538.24 0.0K
14:19 538.03 538.03 538.03 538.03 0.0K
14:20 538.36 538.36 538.36 538.36 0.0K
14:21 538.46 538.46 538.46 538.46 0.0K
14:22 538.25 538.25 538.25 538.25 0.0K
14:25 537.97 537.97 537.97 537.97 0.0K
14:26 538.28 538.28 538.28 538.28 0.0K
14:27 538.18 538.18 538.18 538.18 0.0K
14:28 538.27 538.27 538.27 538.27 0.0K
14:30 538.12 538.12 538.12 538.12 0.0K
14:31 537.68 537.68 537.68 537.68 0.0K
14:32 537.63 537.63 537.63 537.63 0.0K
14:33 537.26 537.26 537.26 537.26 0.0K
14:34 537.03 537.03 537.03 537.03 0.0K
14:35 537.11 537.11 537.11 537.11 0.0K
14:37 537.01 537.01 537.01 537.01 0.0K
14:38 536.83 536.83 536.83 536.83 0.0K
14:39 536.87 536.87 536.87 536.87 0.0K
14:40 536.79 536.79 536.79 536.79 0.0K
14:41 536.73 536.73 536.73 536.73 0.0K
14:42 536.76 536.76 536.76 536.76 0.0K
14:43 537.07 537.07 537.07 537.07 0.0K
14:44 537.23 537.23 537.23 537.23 0.0K
14:45 537.21 537.21 537.21 537.21 0.0K
14:46 537.38 537.38 537.38 537.38 0.0K
14:47 537.59 537.59 537.59 537.59 0.0K
14:49 537.79 537.79 537.79 537.79 0.0K
14:50 537.73 537.73 537.73 537.73 0.0K
14:52 537.81 537.81 537.81 537.81 0.0K
14:54 538.01 538.01 538.01 538.01 0.0K
14:55 538.05 538.05 538.05 538.05 0.0K
14:56 538.07 538.07 538.07 538.07 0.0K
14:58 537.94 537.94 537.94 537.94 0.0K
15:00 538.22 538.22 538.22 538.22 0.0K
15:02 538.30 538.30 538.30 538.30 0.0K
15:06 538.23 538.23 538.23 538.23 0.0K
15:08 537.99 537.99 537.99 537.99 0.0K
15:09 537.58 537.58 537.58 537.58 0.0K
15:10 537.28 537.28 537.28 537.28 0.0K
15:11 537.44 537.44 537.44 537.44 0.0K
15:12 537.36 537.36 537.36 537.36 0.0K
15:13 537.38 537.38 537.38 537.38 0.0K
15:16 537.41 537.41 537.41 537.41 0.0K
15:17 537.55 537.55 537.55 537.55 0.0K
15:19 537.23 537.23 537.23 537.23 0.0K
15:20 537.10 537.10 537.10 537.10 0.0K
15:21 537.23 537.23 537.23 537.23 0.0K
15:23 537.24 537.24 537.24 537.24 0.0K
15:24 537.30 537.30 537.30 537.30 0.0K
15:27 537.14 537.14 537.14 537.14 0.0K
15:28 537.27 537.27 537.27 537.27 0.0K
15:30 537.25 537.25 537.25 537.25 0.0K
15:31 537.28 537.28 537.28 537.28 0.0K
15:32 537.27 537.27 537.27 537.27 0.0K
15:33 537.27 537.27 537.27 537.27 0.0K
15:34 537.10 537.10 537.10 537.10 0.0K
15:35 537.08 537.08 537.08 537.08 0.0K
15:36 537.10 537.10 537.10 537.10 0.0K
15:37 537.10 537.10 537.10 537.10 0.0K
15:38 537.54 537.54 537.54 537.54 0.0K
15:40 537.44 537.44 537.44 537.44 0.0K
15:44 537.55 537.55 537.55 537.55 0.0K
15:45 537.58 537.58 537.58 537.58 0.0K
15:46 537.33 537.33 537.33 537.33 0.0K
15:47 537.39 537.39 537.39 537.39 0.0K
15:48 537.53 537.53 537.53 537.53 0.0K
15:51 537.39 537.39 537.39 537.39 0.0K
15:52 537.56 537.56 537.56 537.56 0.0K
15:53 537.60 537.60 537.60 537.60 0.0K
15:54 537.59 537.59 537.59 537.59 0.0K
15:55 537.56 537.56 537.56 537.56 0.0K
15:56 537.72 537.72 537.72 537.72 0.0K
15:57 537.69 537.69 537.69 537.69 0.0K
15:58 537.67 537.67 537.67 537.67 0.0K
15:59 538.01 538.01 538.01 538.01 0.0K
16:01 538.31 538.31 538.31 538.31 0.0K
16:02 538.26 538.26 538.26 538.26 0.0K
16:04 538.46 538.46 538.46 538.46 0.0K
16:08 538.32 538.32 538.32 538.32 0.0K
16:09 538.47 538.47 538.47 538.47 0.0K
16:10 537.94 537.94 537.94 537.94 0.0K
16:11 537.83 537.83 537.83 537.83 0.0K
16:12 537.69 537.69 537.69 537.69 0.0K
16:13 537.71 537.71 537.71 537.71 0.0K
16:14 537.89 537.89 537.89 537.89 0.0K
16:16 538.05 538.05 538.05 538.05 0.0K
16:18 537.71 537.71 537.71 537.71 0.0K
16:21 537.58 537.58 537.58 537.58 0.0K
16:23 537.53 537.53 537.53 537.53 0.0K
16:26 537.22 537.22 537.22 537.22 0.0K
16:29 537.30 537.30 537.30 537.30 0.0K
16:30 536.97 536.97 536.97 536.97 0.0K
16:31 536.49 536.49 536.49 536.49 0.0K
16:32 536.57 536.57 536.57 536.57 0.0K
16:33 536.66 536.66 536.66 536.66 0.0K
16:34 536.86 536.86 536.86 536.86 0.0K
16:35 536.90 536.90 536.90 536.90 0.0K
16:36 536.79 536.79 536.79 536.79 0.0K
16:37 537.04 537.04 537.04 537.04 0.0K
16:38 536.97 536.97 536.97 536.97 0.0K
16:39 537.13 537.13 537.13 537.13 0.0K
16:42 537.39 537.39 537.39 537.39 0.0K
16:43 537.47 537.47 537.47 537.47 0.0K
16:44 537.49 537.49 537.49 537.49 0.0K
16:45 537.31 537.31 537.31 537.31 0.0K
16:46 537.38 537.38 537.38 537.38 0.0K
16:47 537.28 537.28 537.28 537.28 0.0K
16:49 537.50 537.50 537.50 537.50 0.0K
16:50 537.41 537.41 537.41 537.41 0.0K
16:52 537.32 537.32 537.32 537.32 0.0K
16:55 537.23 537.23 537.23 537.23 0.0K
16:59 537.90 537.90 537.90 537.90 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