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
09:00 541.03 541.03 541.03 541.03 0.0K
09:01 541.08 541.08 541.08 541.08 0.0K
09:02 541.31 541.31 541.31 541.31 0.0K
09:03 541.07 541.07 541.07 541.07 0.0K
09:04 541.30 541.30 541.30 541.30 0.0K
09:05 541.11 541.11 541.11 541.11 0.0K
09:06 541.04 541.04 541.04 541.04 0.0K
09:07 541.29 541.29 541.29 541.29 0.0K
09:09 541.55 541.55 541.55 541.55 0.0K
09:10 541.38 541.38 541.38 541.38 0.0K
09:11 541.64 541.64 541.64 541.64 0.0K
09:12 541.70 541.70 541.70 541.70 0.0K
09:13 542.09 542.09 542.09 542.09 0.0K
09:14 542.91 542.91 542.91 542.91 0.0K
09:16 542.89 542.89 542.89 542.89 0.0K
09:17 542.69 542.69 542.69 542.69 0.0K
09:18 542.91 542.91 542.91 542.91 0.0K
09:20 542.92 542.92 542.92 542.92 0.0K
09:21 542.54 542.54 542.54 542.54 0.0K
09:22 542.63 542.63 542.63 542.63 0.0K
09:23 542.34 542.34 542.34 542.34 0.0K
09:24 542.22 542.22 542.22 542.22 0.0K
09:25 542.17 542.17 542.17 542.17 0.0K
09:26 541.98 541.98 541.98 541.98 0.0K
09:27 542.13 542.13 542.13 542.13 0.0K
09:28 541.80 541.80 541.80 541.80 0.0K
09:30 541.68 541.68 541.68 541.68 0.0K
09:31 541.49 541.49 541.49 541.49 0.0K
09:33 541.55 541.55 541.55 541.55 0.0K
09:34 541.76 541.76 541.76 541.76 0.0K
09:35 541.84 541.84 541.84 541.84 0.0K
09:36 541.86 541.86 541.86 541.86 0.0K
09:37 541.88 541.88 541.88 541.88 0.0K
09:38 542.11 542.11 542.11 542.11 0.0K
09:39 542.12 542.12 542.12 542.12 0.0K
09:41 542.32 542.32 542.32 542.32 0.0K
09:43 542.74 542.74 542.74 542.74 0.0K
09:45 542.91 542.91 542.91 542.91 0.0K
09:46 542.78 542.78 542.78 542.78 0.0K
09:48 542.85 542.85 542.85 542.85 0.0K
09:49 542.83 542.83 542.83 542.83 0.0K
09:50 542.65 542.65 542.65 542.65 0.0K
09:51 542.97 542.97 542.97 542.97 0.0K
09:53 542.98 542.98 542.98 542.98 0.0K
09:55 543.16 543.16 543.16 543.16 0.0K
09:56 543.06 543.06 543.06 543.06 0.0K
09:59 543.06 543.06 543.06 543.06 0.0K
10:00 543.12 543.12 543.12 543.12 0.0K
10:01 543.12 543.12 543.12 543.12 0.0K
10:03 542.86 542.86 542.86 542.86 0.0K
10:05 542.68 542.68 542.68 542.68 0.0K
10:06 542.69 542.69 542.69 542.69 0.0K
10:07 542.67 542.67 542.67 542.67 0.0K
10:08 542.54 542.54 542.54 542.54 0.0K
10:09 542.42 542.42 542.42 542.42 0.0K
10:10 542.44 542.44 542.44 542.44 0.0K
10:11 542.47 542.47 542.47 542.47 0.0K
10:12 542.29 542.29 542.29 542.29 0.0K
10:14 542.28 542.28 542.28 542.28 0.0K
10:16 542.14 542.14 542.14 542.14 0.0K
10:17 542.07 542.07 542.07 542.07 0.0K
10:18 542.06 542.06 542.06 542.06 0.0K
10:19 542.18 542.18 542.18 542.18 0.0K
10:20 542.62 542.62 542.62 542.62 0.0K
10:21 542.72 542.72 542.72 542.72 0.0K
10:23 542.77 542.77 542.77 542.77 0.0K
10:24 542.87 542.87 542.87 542.87 0.0K
10:25 542.94 542.94 542.94 542.94 0.0K
10:26 542.87 542.87 542.87 542.87 0.0K
10:27 542.90 542.90 542.90 542.90 0.0K
10:28 543.04 543.04 543.04 543.04 0.0K
10:29 542.51 542.51 542.51 542.51 0.0K
10:30 542.49 542.49 542.49 542.49 0.0K
10:31 542.65 542.65 542.65 542.65 0.0K
10:33 542.70 542.70 542.70 542.70 0.0K
10:35 542.71 542.71 542.71 542.71 0.0K
10:36 542.80 542.80 542.80 542.80 0.0K
10:37 542.59 542.59 542.59 542.59 0.0K
10:38 542.68 542.68 542.68 542.68 0.0K
10:41 542.68 542.68 542.68 542.68 0.0K
10:42 542.85 542.85 542.85 542.85 0.0K
10:43 542.81 542.81 542.81 542.81 0.0K
10:47 542.85 542.85 542.85 542.85 0.0K
10:48 542.84 542.84 542.84 542.84 0.0K
10:49 542.79 542.79 542.79 542.79 0.0K
10:50 542.72 542.72 542.72 542.72 0.0K
10:51 542.72 542.72 542.72 542.72 0.0K
10:52 542.41 542.41 542.41 542.41 0.0K
10:53 542.48 542.48 542.48 542.48 0.0K
10:54 542.50 542.50 542.50 542.50 0.0K
10:59 542.55 542.55 542.55 542.55 0.0K
11:00 542.64 542.64 542.64 542.64 0.0K
11:02 542.50 542.50 542.50 542.50 0.0K
11:05 542.32 542.32 542.32 542.32 0.0K
11:06 542.34 542.34 542.34 542.34 0.0K
11:07 542.37 542.37 542.37 542.37 0.0K
11:08 542.32 542.32 542.32 542.32 0.0K
11:09 542.10 542.10 542.10 542.10 0.0K
11:13 541.98 541.98 541.98 541.98 0.0K
11:19 541.82 541.82 541.82 541.82 0.0K
11:20 541.84 541.84 541.84 541.84 0.0K
11:23 541.92 541.92 541.92 541.92 0.0K
11:24 541.95 541.95 541.95 541.95 0.0K
11:25 542.05 542.05 542.05 542.05 0.0K
11:27 542.28 542.28 542.28 542.28 0.0K
11:31 542.03 542.03 542.03 542.03 0.0K
11:32 541.70 541.70 541.70 541.70 0.0K
11:34 541.72 541.72 541.72 541.72 0.0K
11:35 541.70 541.70 541.70 541.70 0.0K
11:36 541.83 541.83 541.83 541.83 0.0K
11:37 541.80 541.80 541.80 541.80 0.0K
11:38 541.75 541.75 541.75 541.75 0.0K
11:39 541.51 541.51 541.51 541.51 0.0K
11:40 541.43 541.43 541.43 541.43 0.0K
11:43 541.41 541.41 541.41 541.41 0.0K
11:47 541.39 541.39 541.39 541.39 0.0K
11:48 540.83 540.83 540.83 540.83 0.0K
11:52 541.06 541.06 541.06 541.06 0.0K
11:53 541.04 541.04 541.04 541.04 0.0K
11:54 541.14 541.14 541.14 541.14 0.0K
11:55 541.02 541.02 541.02 541.02 0.0K
11:56 540.67 540.67 540.67 540.67 0.0K
11:57 540.64 540.64 540.64 540.64 0.0K
11:58 540.66 540.66 540.66 540.66 0.0K
12:01 541.18 541.18 541.18 541.18 0.0K
12:02 540.08 540.08 540.08 540.08 0.0K
12:03 538.91 538.91 538.91 538.91 0.0K
12:04 538.84 538.84 538.84 538.84 0.0K
12:06 538.82 538.82 538.82 538.82 0.0K
12:07 538.88 538.88 538.88 538.88 0.0K
12:10 538.55 538.55 538.55 538.55 0.0K
12:11 538.57 538.57 538.57 538.57 0.0K
12:15 538.46 538.46 538.46 538.46 0.0K
12:16 537.91 537.91 537.91 537.91 0.0K
12:18 538.52 538.52 538.52 538.52 0.0K
12:19 538.06 538.06 538.06 538.06 0.0K
12:20 538.21 538.21 538.21 538.21 0.0K
12:21 538.17 538.17 538.17 538.17 0.0K
12:22 537.44 537.44 537.44 537.44 0.0K
12:23 537.19 537.19 537.19 537.19 0.0K
12:26 536.93 536.93 536.93 536.93 0.0K
12:27 537.42 537.42 537.42 537.42 0.0K
12:28 537.50 537.50 537.50 537.50 0.0K
12:32 537.48 537.48 537.48 537.48 0.0K
12:33 537.35 537.35 537.35 537.35 0.0K
12:34 537.33 537.33 537.33 537.33 0.0K
12:35 537.45 537.45 537.45 537.45 0.0K
12:37 537.12 537.12 537.12 537.12 0.0K
12:38 536.95 536.95 536.95 536.95 0.0K
12:39 536.79 536.79 536.79 536.79 0.0K
12:40 536.64 536.64 536.64 536.64 0.0K
12:41 537.28 537.28 537.28 537.28 0.0K
12:42 537.31 537.31 537.31 537.31 0.0K
12:43 537.39 537.39 537.39 537.39 0.0K
12:44 537.72 537.72 537.72 537.72 0.0K
12:45 537.39 537.39 537.39 537.39 0.0K
12:46 537.48 537.48 537.48 537.48 0.0K
12:48 537.50 537.50 537.50 537.50 0.0K
12:50 536.84 536.84 536.84 536.84 0.0K
12:51 536.85 536.85 536.85 536.85 0.0K
12:53 536.95 536.95 536.95 536.95 0.0K
12:56 537.12 537.12 537.12 537.12 0.0K
12:57 538.17 538.17 538.17 538.17 0.0K
12:58 538.13 538.13 538.13 538.13 0.0K
12:59 538.52 538.52 538.52 538.52 0.0K
13:03 538.49 538.49 538.49 538.49 0.0K
13:04 538.58 538.58 538.58 538.58 0.0K
13:05 538.35 538.35 538.35 538.35 0.0K
13:06 538.37 538.37 538.37 538.37 0.0K
13:08 538.49 538.49 538.49 538.49 0.0K
13:09 538.20 538.20 538.20 538.20 0.0K
13:10 538.23 538.23 538.23 538.23 0.0K
13:13 537.93 537.93 537.93 537.93 0.0K
13:14 537.97 537.97 537.97 537.97 0.0K
13:15 538.20 538.20 538.20 538.20 0.0K
13:17 538.15 538.15 538.15 538.15 0.0K
13:24 538.26 538.26 538.26 538.26 0.0K
13:27 538.09 538.09 538.09 538.09 0.0K
13:28 538.28 538.28 538.28 538.28 0.0K
13:29 538.40 538.40 538.40 538.40 0.0K
13:30 538.23 538.23 538.23 538.23 0.0K
13:32 538.32 538.32 538.32 538.32 0.0K
13:34 538.48 538.48 538.48 538.48 0.0K
13:36 538.32 538.32 538.32 538.32 0.0K
13:38 538.19 538.19 538.19 538.19 0.0K
13:39 538.03 538.03 538.03 538.03 0.0K
13:43 538.08 538.08 538.08 538.08 0.0K
13:45 537.95 537.95 537.95 537.95 0.0K
13:46 537.79 537.79 537.79 537.79 0.0K
13:47 537.77 537.77 537.77 537.77 0.0K
13:50 537.82 537.82 537.82 537.82 0.0K
13:52 537.88 537.88 537.88 537.88 0.0K
13:54 537.89 537.89 537.89 537.89 0.0K
13:55 538.00 538.00 538.00 538.00 0.0K
13:56 538.02 538.02 538.02 538.02 0.0K
14:01 537.87 537.87 537.87 537.87 0.0K
14:02 537.98 537.98 537.98 537.98 0.0K
14:04 538.31 538.31 538.31 538.31 0.0K
14:05 538.29 538.29 538.29 538.29 0.0K
14:09 538.26 538.26 538.26 538.26 0.0K
14:10 538.15 538.15 538.15 538.15 0.0K
14:13 538.13 538.13 538.13 538.13 0.0K
14:14 538.04 538.04 538.04 538.04 0.0K
14:17 538.11 538.11 538.11 538.11 0.0K
14:20 538.03 538.03 538.03 538.03 0.0K
14:21 538.19 538.19 538.19 538.19 0.0K
14:22 537.17 537.17 537.17 537.17 0.0K
14:23 537.07 537.07 537.07 537.07 0.0K
14:27 537.09 537.09 537.09 537.09 0.0K
14:28 536.77 536.77 536.77 536.77 0.0K
14:29 536.78 536.78 536.78 536.78 0.0K
14:32 536.28 536.28 536.28 536.28 0.0K
14:33 536.28 536.28 536.28 536.28 0.0K
14:36 536.42 536.42 536.42 536.42 0.0K
14:37 536.50 536.50 536.50 536.50 0.0K
14:38 537.00 537.00 537.00 537.00 0.0K
14:39 536.99 536.99 536.99 536.99 0.0K
14:40 537.74 537.74 537.74 537.74 0.0K
14:42 537.68 537.68 537.68 537.68 0.0K
14:43 537.73 537.73 537.73 537.73 0.0K
14:45 537.82 537.82 537.82 537.82 0.0K
14:46 537.71 537.71 537.71 537.71 0.0K
14:47 537.54 537.54 537.54 537.54 0.0K
14:48 537.29 537.29 537.29 537.29 0.0K
14:50 537.28 537.28 537.28 537.28 0.0K
14:52 537.34 537.34 537.34 537.34 0.0K
14:55 537.38 537.38 537.38 537.38 0.0K
14:56 537.29 537.29 537.29 537.29 0.0K
14:57 537.16 537.16 537.16 537.16 0.0K
14:58 537.18 537.18 537.18 537.18 0.0K
14:59 537.22 537.22 537.22 537.22 0.0K
15:00 537.27 537.27 537.27 537.27 0.0K
15:02 537.13 537.13 537.13 537.13 0.0K
15:05 537.09 537.09 537.09 537.09 0.0K
15:07 536.68 536.68 536.68 536.68 0.0K
15:11 536.66 536.66 536.66 536.66 0.0K
15:12 536.49 536.49 536.49 536.49 0.0K
15:14 536.49 536.49 536.49 536.49 0.0K
15:16 536.46 536.46 536.46 536.46 0.0K
15:18 536.49 536.49 536.49 536.49 0.0K
15:19 536.71 536.71 536.71 536.71 0.0K
15:21 536.77 536.77 536.77 536.77 0.0K
15:22 536.92 536.92 536.92 536.92 0.0K
15:25 536.89 536.89 536.89 536.89 0.0K
15:28 536.80 536.80 536.80 536.80 0.0K
15:30 536.85 536.85 536.85 536.85 0.0K
15:32 537.12 537.12 537.12 537.12 0.0K
15:33 537.02 537.02 537.02 537.02 0.0K
15:35 536.86 536.86 536.86 536.86 0.0K
15:41 537.02 537.02 537.02 537.02 0.0K
15:42 537.46 537.46 537.46 537.46 0.0K
15:43 537.48 537.48 537.48 537.48 0.0K
15:44 537.19 537.19 537.19 537.19 0.0K
15:46 537.36 537.36 537.36 537.36 0.0K
15:48 537.44 537.44 537.44 537.44 0.0K
15:49 537.46 537.46 537.46 537.46 0.0K
15:50 537.56 537.56 537.56 537.56 0.0K
15:51 537.36 537.36 537.36 537.36 0.0K
15:52 537.20 537.20 537.20 537.20 0.0K
15:53 538.02 538.02 538.02 538.02 0.0K
15:54 537.60 537.60 537.60 537.60 0.0K
15:55 537.75 537.75 537.75 537.75 0.0K
15:58 537.67 537.67 537.67 537.67 0.0K
16:01 537.88 537.88 537.88 537.88 0.0K
16:02 537.96 537.96 537.96 537.96 0.0K
16:04 538.22 538.22 538.22 538.22 0.0K
16:08 538.24 538.24 538.24 538.24 0.0K
16:09 538.17 538.17 538.17 538.17 0.0K
16:10 537.90 537.90 537.90 537.90 0.0K
16:11 537.97 537.97 537.97 537.97 0.0K
16:12 538.04 538.04 538.04 538.04 0.0K
16:14 537.84 537.84 537.84 537.84 0.0K
16:15 537.63 537.63 537.63 537.63 0.0K
16:16 537.47 537.47 537.47 537.47 0.0K
16:17 537.47 537.47 537.47 537.47 0.0K
16:19 537.49 537.49 537.49 537.49 0.0K
16:20 537.60 537.60 537.60 537.60 0.0K
16:22 537.93 537.93 537.93 537.93 0.0K
16:24 537.87 537.87 537.87 537.87 0.0K
16:26 538.15 538.15 538.15 538.15 0.0K
16:27 538.21 538.21 538.21 538.21 0.0K
16:28 538.25 538.25 538.25 538.25 0.0K
16:29 538.24 538.24 538.24 538.24 0.0K
16:32 538.26 538.26 538.26 538.26 0.0K
16:33 538.12 538.12 538.12 538.12 0.0K
16:34 537.79 537.79 537.79 537.79 0.0K
16:35 537.90 537.90 537.90 537.90 0.0K
16:36 538.14 538.14 538.14 538.14 0.0K
16:39 538.58 538.58 538.58 538.58 0.0K
16:41 538.89 538.89 538.89 538.89 0.0K
16:42 538.78 538.78 538.78 538.78 0.0K
16:44 538.88 538.88 538.88 538.88 0.0K
16:45 539.05 539.05 539.05 539.05 0.0K
16:46 538.94 538.94 538.94 538.94 0.0K
16:50 539.05 539.05 539.05 539.05 0.0K
16:51 539.06 539.06 539.06 539.06 0.0K
16:52 539.06 539.06 539.06 539.06 0.0K
16:54 539.24 539.24 539.24 539.24 0.0K
16:55 539.24 539.24 539.24 539.24 0.0K
16:59 538.70 538.70 538.70 538.70 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