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
09:00 538.93 538.93 538.93 538.93 0.0K
09:01 539.16 539.16 539.16 539.16 0.0K
09:02 539.23 539.23 539.23 539.23 0.0K
09:03 539.24 539.24 539.24 539.24 0.0K
09:06 538.85 538.85 538.85 538.85 0.0K
09:07 538.88 538.88 538.88 538.88 0.0K
09:08 538.49 538.49 538.49 538.49 0.0K
09:09 538.52 538.52 538.52 538.52 0.0K
09:10 538.97 538.97 538.97 538.97 0.0K
09:11 538.78 538.78 538.78 538.78 0.0K
09:13 538.70 538.70 538.70 538.70 0.0K
09:14 538.60 538.60 538.60 538.60 0.0K
09:15 538.82 538.82 538.82 538.82 0.0K
09:17 538.84 538.84 538.84 538.84 0.0K
09:18 538.35 538.35 538.35 538.35 0.0K
09:19 539.10 539.10 539.10 539.10 0.0K
09:20 539.02 539.02 539.02 539.02 0.0K
09:21 538.81 538.81 538.81 538.81 0.0K
09:23 539.09 539.09 539.09 539.09 0.0K
09:24 539.12 539.12 539.12 539.12 0.0K
09:25 539.08 539.08 539.08 539.08 0.0K
09:26 538.92 538.92 538.92 538.92 0.0K
09:27 538.91 538.91 538.91 538.91 0.0K
09:28 538.92 538.92 538.92 538.92 0.0K
09:29 538.74 538.74 538.74 538.74 0.0K
09:30 538.89 538.89 538.89 538.89 0.0K
09:31 538.98 538.98 538.98 538.98 0.0K
09:32 539.21 539.21 539.21 539.21 0.0K
09:33 539.29 539.29 539.29 539.29 0.0K
09:34 539.31 539.31 539.31 539.31 0.0K
09:36 539.55 539.55 539.55 539.55 0.0K
09:37 539.55 539.55 539.55 539.55 0.0K
09:38 539.62 539.62 539.62 539.62 0.0K
09:40 539.98 539.98 539.98 539.98 0.0K
09:41 539.64 539.64 539.64 539.64 0.0K
09:42 539.71 539.71 539.71 539.71 0.0K
09:43 539.86 539.86 539.86 539.86 0.0K
09:44 539.89 539.89 539.89 539.89 0.0K
09:46 539.91 539.91 539.91 539.91 0.0K
09:47 539.94 539.94 539.94 539.94 0.0K
09:48 539.76 539.76 539.76 539.76 0.0K
09:49 539.89 539.89 539.89 539.89 0.0K
09:52 539.82 539.82 539.82 539.82 0.0K
09:53 539.80 539.80 539.80 539.80 0.0K
09:54 539.83 539.83 539.83 539.83 0.0K
09:55 539.83 539.83 539.83 539.83 0.0K
09:56 539.67 539.67 539.67 539.67 0.0K
09:57 539.52 539.52 539.52 539.52 0.0K
10:00 539.38 539.38 539.38 539.38 0.0K
10:02 539.32 539.32 539.32 539.32 0.0K
10:03 539.37 539.37 539.37 539.37 0.0K
10:07 539.25 539.25 539.25 539.25 0.0K
10:08 538.86 538.86 538.86 538.86 0.0K
10:10 538.81 538.81 538.81 538.81 0.0K
10:11 538.84 538.84 538.84 538.84 0.0K
10:12 537.22 537.22 537.22 537.22 0.0K
10:14 537.46 537.46 537.46 537.46 0.0K
10:16 537.24 537.24 537.24 537.24 0.0K
10:17 537.32 537.32 537.32 537.32 0.0K
10:18 537.41 537.41 537.41 537.41 0.0K
10:19 537.33 537.33 537.33 537.33 0.0K
10:20 537.43 537.43 537.43 537.43 0.0K
10:21 537.49 537.49 537.49 537.49 0.0K
10:26 537.47 537.47 537.47 537.47 0.0K
10:27 537.22 537.22 537.22 537.22 0.0K
10:28 537.28 537.28 537.28 537.28 0.0K
10:31 537.78 537.78 537.78 537.78 0.0K
10:32 537.74 537.74 537.74 537.74 0.0K
10:35 537.40 537.40 537.40 537.40 0.0K
10:37 537.40 537.40 537.40 537.40 0.0K
10:43 537.36 537.36 537.36 537.36 0.0K
10:44 537.53 537.53 537.53 537.53 0.0K
10:47 537.40 537.40 537.40 537.40 0.0K
10:49 537.73 537.73 537.73 537.73 0.0K
10:50 537.78 537.78 537.78 537.78 0.0K
10:52 537.89 537.89 537.89 537.89 0.0K
10:54 537.80 537.80 537.80 537.80 0.0K
10:56 537.90 537.90 537.90 537.90 0.0K
10:58 538.47 538.47 538.47 538.47 0.0K
10:59 538.60 538.60 538.60 538.60 0.0K
11:00 538.57 538.57 538.57 538.57 0.0K
11:01 538.36 538.36 538.36 538.36 0.0K
11:03 538.34 538.34 538.34 538.34 0.0K
11:04 538.49 538.49 538.49 538.49 0.0K
11:05 538.25 538.25 538.25 538.25 0.0K
11:06 538.31 538.31 538.31 538.31 0.0K
11:09 538.36 538.36 538.36 538.36 0.0K
11:11 538.32 538.32 538.32 538.32 0.0K
11:16 537.90 537.90 537.90 537.90 0.0K
11:18 537.85 537.85 537.85 537.85 0.0K
11:23 537.46 537.46 537.46 537.46 0.0K
11:24 536.87 536.87 536.87 536.87 0.0K
11:27 536.74 536.74 536.74 536.74 0.0K
11:29 536.73 536.73 536.73 536.73 0.0K
11:31 536.82 536.82 536.82 536.82 0.0K
11:32 537.06 537.06 537.06 537.06 0.0K
11:33 537.10 537.10 537.10 537.10 0.0K
11:36 536.94 536.94 536.94 536.94 0.0K
11:38 537.53 537.53 537.53 537.53 0.0K
11:41 537.42 537.42 537.42 537.42 0.0K
11:43 536.86 536.86 536.86 536.86 0.0K
11:46 536.90 536.90 536.90 536.90 0.0K
11:48 536.77 536.77 536.77 536.77 0.0K
11:49 536.98 536.98 536.98 536.98 0.0K
11:50 536.86 536.86 536.86 536.86 0.0K
11:56 537.25 537.25 537.25 537.25 0.0K
11:57 537.17 537.17 537.17 537.17 0.0K
12:00 537.25 537.25 537.25 537.25 0.0K
12:02 537.27 537.27 537.27 537.27 0.0K
12:05 537.07 537.07 537.07 537.07 0.0K
12:06 536.96 536.96 536.96 536.96 0.0K
12:07 536.45 536.45 536.45 536.45 0.0K
12:08 536.36 536.36 536.36 536.36 0.0K
12:09 536.45 536.45 536.45 536.45 0.0K
12:10 536.77 536.77 536.77 536.77 0.0K
12:11 536.78 536.78 536.78 536.78 0.0K
12:13 536.76 536.76 536.76 536.76 0.0K
12:15 536.83 536.83 536.83 536.83 0.0K
12:16 536.85 536.85 536.85 536.85 0.0K
12:20 536.83 536.83 536.83 536.83 0.0K
12:25 536.88 536.88 536.88 536.88 0.0K
12:26 537.03 537.03 537.03 537.03 0.0K
12:30 536.39 536.39 536.39 536.39 0.0K
12:33 536.88 536.88 536.88 536.88 0.0K
12:36 536.69 536.69 536.69 536.69 0.0K
12:39 536.70 536.70 536.70 536.70 0.0K
12:41 536.84 536.84 536.84 536.84 0.0K
12:42 536.56 536.56 536.56 536.56 0.0K
12:47 536.55 536.55 536.55 536.55 0.0K
12:49 536.69 536.69 536.69 536.69 0.0K
12:51 536.75 536.75 536.75 536.75 0.0K
12:52 536.66 536.66 536.66 536.66 0.0K
12:53 536.33 536.33 536.33 536.33 0.0K
12:56 536.39 536.39 536.39 536.39 0.0K
12:59 536.44 536.44 536.44 536.44 0.0K
13:00 536.34 536.34 536.34 536.34 0.0K
13:02 536.22 536.22 536.22 536.22 0.0K
13:05 536.20 536.20 536.20 536.20 0.0K
13:08 536.19 536.19 536.19 536.19 0.0K
13:11 536.18 536.18 536.18 536.18 0.0K
13:12 536.04 536.04 536.04 536.04 0.0K
13:13 536.01 536.01 536.01 536.01 0.0K
13:14 536.05 536.05 536.05 536.05 0.0K
13:16 535.88 535.88 535.88 535.88 0.0K
13:17 535.82 535.82 535.82 535.82 0.0K
13:19 535.94 535.94 535.94 535.94 0.0K
13:20 535.86 535.86 535.86 535.86 0.0K
13:21 535.99 535.99 535.99 535.99 0.0K
13:24 536.01 536.01 536.01 536.01 0.0K
13:25 535.97 535.97 535.97 535.97 0.0K
13:26 535.95 535.95 535.95 535.95 0.0K
13:27 535.82 535.82 535.82 535.82 0.0K
13:28 535.77 535.77 535.77 535.77 0.0K
13:35 535.74 535.74 535.74 535.74 0.0K
13:36 535.74 535.74 535.74 535.74 0.0K
13:37 535.95 535.95 535.95 535.95 0.0K
13:39 535.94 535.94 535.94 535.94 0.0K
13:43 535.95 535.95 535.95 535.95 0.0K
13:44 535.57 535.57 535.57 535.57 0.0K
13:46 535.68 535.68 535.68 535.68 0.0K
13:56 535.87 535.87 535.87 535.87 0.0K
13:57 536.08 536.08 536.08 536.08 0.0K
13:58 536.06 536.06 536.06 536.06 0.0K
13:59 536.03 536.03 536.03 536.03 0.0K
14:00 536.06 536.06 536.06 536.06 0.0K
14:01 535.97 535.97 535.97 535.97 0.0K
14:02 536.00 536.00 536.00 536.00 0.0K
14:03 535.91 535.91 535.91 535.91 0.0K
14:08 535.95 535.95 535.95 535.95 0.0K
14:11 535.95 535.95 535.95 535.95 0.0K
14:12 535.89 535.89 535.89 535.89 0.0K
14:14 535.79 535.79 535.79 535.79 0.0K
14:15 535.78 535.78 535.78 535.78 0.0K
14:18 535.87 535.87 535.87 535.87 0.0K
14:20 535.82 535.82 535.82 535.82 0.0K
14:21 535.94 535.94 535.94 535.94 0.0K
14:23 535.87 535.87 535.87 535.87 0.0K
14:25 536.26 536.26 536.26 536.26 0.0K
14:26 536.31 536.31 536.31 536.31 0.0K
14:27 536.35 536.35 536.35 536.35 0.0K
14:29 536.12 536.12 536.12 536.12 0.0K
14:32 536.12 536.12 536.12 536.12 0.0K
14:34 536.23 536.23 536.23 536.23 0.0K
14:35 536.26 536.26 536.26 536.26 0.0K
14:36 536.25 536.25 536.25 536.25 0.0K
14:37 536.41 536.41 536.41 536.41 0.0K
14:38 535.86 535.86 535.86 535.86 0.0K
14:39 535.89 535.89 535.89 535.89 0.0K
14:40 535.78 535.78 535.78 535.78 0.0K
14:41 535.82 535.82 535.82 535.82 0.0K
14:42 535.84 535.84 535.84 535.84 0.0K
14:43 535.63 535.63 535.63 535.63 0.0K
14:45 535.43 535.43 535.43 535.43 0.0K
14:50 535.57 535.57 535.57 535.57 0.0K
14:54 535.23 535.23 535.23 535.23 0.0K
14:56 535.29 535.29 535.29 535.29 0.0K
14:57 535.62 535.62 535.62 535.62 0.0K
14:59 535.68 535.68 535.68 535.68 0.0K
15:00 535.37 535.37 535.37 535.37 0.0K
15:02 535.34 535.34 535.34 535.34 0.0K
15:03 535.26 535.26 535.26 535.26 0.0K
15:05 535.14 535.14 535.14 535.14 0.0K
15:07 535.15 535.15 535.15 535.15 0.0K
15:09 535.26 535.26 535.26 535.26 0.0K
15:10 535.42 535.42 535.42 535.42 0.0K
15:11 535.48 535.48 535.48 535.48 0.0K
15:12 535.43 535.43 535.43 535.43 0.0K
15:15 535.45 535.45 535.45 535.45 0.0K
15:16 535.48 535.48 535.48 535.48 0.0K
15:20 535.53 535.53 535.53 535.53 0.0K
15:21 535.69 535.69 535.69 535.69 0.0K
15:24 535.56 535.56 535.56 535.56 0.0K
15:25 535.48 535.48 535.48 535.48 0.0K
15:27 535.46 535.46 535.46 535.46 0.0K
15:29 535.41 535.41 535.41 535.41 0.0K
15:30 535.10 535.10 535.10 535.10 0.0K
15:32 535.50 535.50 535.50 535.50 0.0K
15:33 535.56 535.56 535.56 535.56 0.0K
15:34 535.46 535.46 535.46 535.46 0.0K
15:35 535.61 535.61 535.61 535.61 0.0K
15:36 535.64 535.64 535.64 535.64 0.0K
15:37 535.50 535.50 535.50 535.50 0.0K
15:38 535.52 535.52 535.52 535.52 0.0K
15:41 534.86 534.86 534.86 534.86 0.0K
15:42 534.83 534.83 534.83 534.83 0.0K
15:43 534.68 534.68 534.68 534.68 0.0K
15:44 534.67 534.67 534.67 534.67 0.0K
15:45 534.89 534.89 534.89 534.89 0.0K
15:46 534.89 534.89 534.89 534.89 0.0K
15:47 534.66 534.66 534.66 534.66 0.0K
15:49 534.63 534.63 534.63 534.63 0.0K
15:50 534.65 534.65 534.65 534.65 0.0K
15:52 534.89 534.89 534.89 534.89 0.0K
15:53 534.97 534.97 534.97 534.97 0.0K
15:55 534.92 534.92 534.92 534.92 0.0K
15:56 534.93 534.93 534.93 534.93 0.0K
15:57 534.92 534.92 534.92 534.92 0.0K
15:59 534.93 534.93 534.93 534.93 0.0K
16:00 534.97 534.97 534.97 534.97 0.0K
16:02 534.95 534.95 534.95 534.95 0.0K
16:03 535.05 535.05 535.05 535.05 0.0K
16:04 534.88 534.88 534.88 534.88 0.0K
16:05 534.89 534.89 534.89 534.89 0.0K
16:06 534.70 534.70 534.70 534.70 0.0K
16:07 534.84 534.84 534.84 534.84 0.0K
16:10 534.75 534.75 534.75 534.75 0.0K
16:11 534.59 534.59 534.59 534.59 0.0K
16:12 534.63 534.63 534.63 534.63 0.0K
16:14 534.55 534.55 534.55 534.55 0.0K
16:16 534.55 534.55 534.55 534.55 0.0K
16:17 534.58 534.58 534.58 534.58 0.0K
16:19 534.80 534.80 534.80 534.80 0.0K
16:20 534.78 534.78 534.78 534.78 0.0K
16:22 534.73 534.73 534.73 534.73 0.0K
16:24 535.06 535.06 535.06 535.06 0.0K
16:25 535.16 535.16 535.16 535.16 0.0K
16:26 535.22 535.22 535.22 535.22 0.0K
16:27 535.55 535.55 535.55 535.55 0.0K
16:28 535.52 535.52 535.52 535.52 0.0K
16:29 535.31 535.31 535.31 535.31 0.0K
16:31 535.23 535.23 535.23 535.23 0.0K
16:35 535.11 535.11 535.11 535.11 0.0K
16:38 535.17 535.17 535.17 535.17 0.0K
16:39 535.66 535.66 535.66 535.66 0.0K
16:40 535.53 535.53 535.53 535.53 0.0K
16:43 535.43 535.43 535.43 535.43 0.0K
16:45 535.38 535.38 535.38 535.38 0.0K
16:49 535.30 535.30 535.30 535.30 0.0K
16:50 535.58 535.58 535.58 535.58 0.0K
16:51 535.37 535.37 535.37 535.37 0.0K
16:52 535.40 535.40 535.40 535.40 0.0K
16:53 535.73 535.73 535.73 535.73 0.0K
16:54 535.73 535.73 535.73 535.73 0.0K
16:55 535.58 535.58 535.58 535.58 0.0K
16:59 535.68 535.68 535.68 535.68 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