OMX Copenhagen Small Cap (OMXCSCPI)

OMXCSCPI
🏛️ デンマーク →
567.34
最終更新: 2025-10-02
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
09:00 538.24 538.24 538.24 538.24 0.0K
09:01 538.04 538.04 538.04 538.04 0.0K
09:02 538.46 538.46 538.46 538.46 0.0K
09:03 538.47 538.47 538.47 538.47 0.0K
09:04 538.50 538.50 538.50 538.50 0.0K
09:05 538.71 538.71 538.71 538.71 0.0K
09:06 540.02 540.02 540.02 540.02 0.0K
09:07 539.90 539.90 539.90 539.90 0.0K
09:08 540.17 540.17 540.17 540.17 0.0K
09:09 540.80 540.80 540.80 540.80 0.0K
09:11 540.30 540.30 540.30 540.30 0.0K
09:13 540.28 540.28 540.28 540.28 0.0K
09:15 540.57 540.57 540.57 540.57 0.0K
09:16 540.41 540.41 540.41 540.41 0.0K
09:17 540.40 540.40 540.40 540.40 0.0K
09:18 540.70 540.70 540.70 540.70 0.0K
09:19 540.65 540.65 540.65 540.65 0.0K
09:20 540.49 540.49 540.49 540.49 0.0K
09:21 540.28 540.28 540.28 540.28 0.0K
09:22 540.45 540.45 540.45 540.45 0.0K
09:23 540.54 540.54 540.54 540.54 0.0K
09:24 540.62 540.62 540.62 540.62 0.0K
09:25 540.54 540.54 540.54 540.54 0.0K
09:26 540.79 540.79 540.79 540.79 0.0K
09:28 540.33 540.33 540.33 540.33 0.0K
09:30 540.19 540.19 540.19 540.19 0.0K
09:33 540.42 540.42 540.42 540.42 0.0K
09:35 540.45 540.45 540.45 540.45 0.0K
09:36 540.47 540.47 540.47 540.47 0.0K
09:37 540.38 540.38 540.38 540.38 0.0K
09:38 540.32 540.32 540.32 540.32 0.0K
09:40 540.34 540.34 540.34 540.34 0.0K
09:42 540.36 540.36 540.36 540.36 0.0K
09:43 540.43 540.43 540.43 540.43 0.0K
09:44 540.20 540.20 540.20 540.20 0.0K
09:45 540.41 540.41 540.41 540.41 0.0K
09:46 540.37 540.37 540.37 540.37 0.0K
09:47 540.35 540.35 540.35 540.35 0.0K
09:50 540.22 540.22 540.22 540.22 0.0K
09:51 540.93 540.93 540.93 540.93 0.0K
09:52 540.91 540.91 540.91 540.91 0.0K
09:53 540.91 540.91 540.91 540.91 0.0K
09:54 541.08 541.08 541.08 541.08 0.0K
09:56 541.04 541.04 541.04 541.04 0.0K
09:57 541.09 541.09 541.09 541.09 0.0K
09:58 541.11 541.11 541.11 541.11 0.0K
09:59 541.04 541.04 541.04 541.04 0.0K
10:00 540.74 540.74 540.74 540.74 0.0K
10:02 540.58 540.58 540.58 540.58 0.0K
10:03 539.92 539.92 539.92 539.92 0.0K
10:04 539.88 539.88 539.88 539.88 0.0K
10:06 539.90 539.90 539.90 539.90 0.0K
10:07 539.99 539.99 539.99 539.99 0.0K
10:08 539.60 539.60 539.60 539.60 0.0K
10:09 539.68 539.68 539.68 539.68 0.0K
10:10 539.89 539.89 539.89 539.89 0.0K
10:11 539.93 539.93 539.93 539.93 0.0K
10:13 540.06 540.06 540.06 540.06 0.0K
10:14 540.24 540.24 540.24 540.24 0.0K
10:15 540.29 540.29 540.29 540.29 0.0K
10:16 540.25 540.25 540.25 540.25 0.0K
10:17 540.15 540.15 540.15 540.15 0.0K
10:18 540.11 540.11 540.11 540.11 0.0K
10:20 540.18 540.18 540.18 540.18 0.0K
10:22 540.17 540.17 540.17 540.17 0.0K
10:24 540.29 540.29 540.29 540.29 0.0K
10:25 540.18 540.18 540.18 540.18 0.0K
10:27 540.21 540.21 540.21 540.21 0.0K
10:29 540.13 540.13 540.13 540.13 0.0K
10:30 540.46 540.46 540.46 540.46 0.0K
10:31 540.32 540.32 540.32 540.32 0.0K
10:32 540.28 540.28 540.28 540.28 0.0K
10:33 540.21 540.21 540.21 540.21 0.0K
10:34 540.18 540.18 540.18 540.18 0.0K
10:35 540.42 540.42 540.42 540.42 0.0K
10:36 540.46 540.46 540.46 540.46 0.0K
10:37 540.59 540.59 540.59 540.59 0.0K
10:38 540.86 540.86 540.86 540.86 0.0K
10:39 540.35 540.35 540.35 540.35 0.0K
10:40 540.25 540.25 540.25 540.25 0.0K
10:41 540.15 540.15 540.15 540.15 0.0K
10:43 539.21 539.21 539.21 539.21 0.0K
10:45 539.01 539.01 539.01 539.01 0.0K
10:47 539.61 539.61 539.61 539.61 0.0K
10:49 539.65 539.65 539.65 539.65 0.0K
10:50 539.53 539.53 539.53 539.53 0.0K
10:51 539.37 539.37 539.37 539.37 0.0K
10:53 539.16 539.16 539.16 539.16 0.0K
10:54 539.65 539.65 539.65 539.65 0.0K
10:56 539.56 539.56 539.56 539.56 0.0K
10:58 539.23 539.23 539.23 539.23 0.0K
10:59 539.23 539.23 539.23 539.23 0.0K
11:00 539.22 539.22 539.22 539.22 0.0K
11:01 539.23 539.23 539.23 539.23 0.0K
11:02 539.30 539.30 539.30 539.30 0.0K
11:03 539.34 539.34 539.34 539.34 0.0K
11:04 539.53 539.53 539.53 539.53 0.0K
11:06 539.55 539.55 539.55 539.55 0.0K
11:07 539.52 539.52 539.52 539.52 0.0K
11:08 539.58 539.58 539.58 539.58 0.0K
11:10 539.56 539.56 539.56 539.56 0.0K
11:11 539.58 539.58 539.58 539.58 0.0K
11:12 539.84 539.84 539.84 539.84 0.0K
11:13 539.64 539.64 539.64 539.64 0.0K
11:14 539.81 539.81 539.81 539.81 0.0K
11:15 539.80 539.80 539.80 539.80 0.0K
11:16 539.73 539.73 539.73 539.73 0.0K
11:17 539.67 539.67 539.67 539.67 0.0K
11:18 539.66 539.66 539.66 539.66 0.0K
11:19 539.50 539.50 539.50 539.50 0.0K
11:21 539.50 539.50 539.50 539.50 0.0K
11:22 539.46 539.46 539.46 539.46 0.0K
11:23 539.43 539.43 539.43 539.43 0.0K
11:25 539.47 539.47 539.47 539.47 0.0K
11:27 539.55 539.55 539.55 539.55 0.0K
11:28 539.02 539.02 539.02 539.02 0.0K
11:29 538.95 538.95 538.95 538.95 0.0K
11:30 538.91 538.91 538.91 538.91 0.0K
11:31 538.97 538.97 538.97 538.97 0.0K
11:33 539.11 539.11 539.11 539.11 0.0K
11:34 539.02 539.02 539.02 539.02 0.0K
11:36 538.91 538.91 538.91 538.91 0.0K
11:37 538.97 538.97 538.97 538.97 0.0K
11:38 539.10 539.10 539.10 539.10 0.0K
11:41 538.97 538.97 538.97 538.97 0.0K
11:42 538.89 538.89 538.89 538.89 0.0K
11:45 538.83 538.83 538.83 538.83 0.0K
11:46 538.76 538.76 538.76 538.76 0.0K
11:48 538.77 538.77 538.77 538.77 0.0K
11:50 538.96 538.96 538.96 538.96 0.0K
11:51 538.97 538.97 538.97 538.97 0.0K
11:53 539.02 539.02 539.02 539.02 0.0K
11:56 538.88 538.88 538.88 538.88 0.0K
11:57 539.12 539.12 539.12 539.12 0.0K
11:58 539.34 539.34 539.34 539.34 0.0K
12:01 539.07 539.07 539.07 539.07 0.0K
12:03 539.40 539.40 539.40 539.40 0.0K
12:04 539.29 539.29 539.29 539.29 0.0K
12:05 539.09 539.09 539.09 539.09 0.0K
12:06 539.07 539.07 539.07 539.07 0.0K
12:07 539.08 539.08 539.08 539.08 0.0K
12:09 539.22 539.22 539.22 539.22 0.0K
12:10 539.19 539.19 539.19 539.19 0.0K
12:11 539.47 539.47 539.47 539.47 0.0K
12:12 539.57 539.57 539.57 539.57 0.0K
12:14 539.64 539.64 539.64 539.64 0.0K
12:15 539.62 539.62 539.62 539.62 0.0K
12:16 539.71 539.71 539.71 539.71 0.0K
12:18 539.90 539.90 539.90 539.90 0.0K
12:20 540.29 540.29 540.29 540.29 0.0K
12:21 540.24 540.24 540.24 540.24 0.0K
12:22 540.23 540.23 540.23 540.23 0.0K
12:23 540.11 540.11 540.11 540.11 0.0K
12:29 540.21 540.21 540.21 540.21 0.0K
12:30 540.17 540.17 540.17 540.17 0.0K
12:33 540.10 540.10 540.10 540.10 0.0K
12:34 540.08 540.08 540.08 540.08 0.0K
12:38 539.80 539.80 539.80 539.80 0.0K
12:40 539.81 539.81 539.81 539.81 0.0K
12:41 539.91 539.91 539.91 539.91 0.0K
12:45 539.90 539.90 539.90 539.90 0.0K
12:46 539.57 539.57 539.57 539.57 0.0K
12:47 539.52 539.52 539.52 539.52 0.0K
12:49 539.27 539.27 539.27 539.27 0.0K
12:50 539.23 539.23 539.23 539.23 0.0K
12:51 539.15 539.15 539.15 539.15 0.0K
12:56 539.07 539.07 539.07 539.07 0.0K
12:58 539.14 539.14 539.14 539.14 0.0K
13:03 539.26 539.26 539.26 539.26 0.0K
13:04 539.32 539.32 539.32 539.32 0.0K
13:05 539.44 539.44 539.44 539.44 0.0K
13:08 539.43 539.43 539.43 539.43 0.0K
13:09 539.17 539.17 539.17 539.17 0.0K
13:14 539.31 539.31 539.31 539.31 0.0K
13:16 539.47 539.47 539.47 539.47 0.0K
13:17 539.48 539.48 539.48 539.48 0.0K
13:18 539.85 539.85 539.85 539.85 0.0K
13:19 539.68 539.68 539.68 539.68 0.0K
13:20 539.61 539.61 539.61 539.61 0.0K
13:25 539.60 539.60 539.60 539.60 0.0K
13:26 539.75 539.75 539.75 539.75 0.0K
13:28 539.66 539.66 539.66 539.66 0.0K
13:30 539.59 539.59 539.59 539.59 0.0K
13:32 539.40 539.40 539.40 539.40 0.0K
13:35 539.39 539.39 539.39 539.39 0.0K
13:38 539.55 539.55 539.55 539.55 0.0K
13:39 539.75 539.75 539.75 539.75 0.0K
13:41 539.33 539.33 539.33 539.33 0.0K
13:44 539.28 539.28 539.28 539.28 0.0K
13:45 539.26 539.26 539.26 539.26 0.0K
13:46 539.36 539.36 539.36 539.36 0.0K
13:47 539.37 539.37 539.37 539.37 0.0K
13:49 539.46 539.46 539.46 539.46 0.0K
13:50 539.83 539.83 539.83 539.83 0.0K
13:51 539.88 539.88 539.88 539.88 0.0K
13:53 539.44 539.44 539.44 539.44 0.0K
13:54 539.52 539.52 539.52 539.52 0.0K
13:55 539.60 539.60 539.60 539.60 0.0K
13:57 539.62 539.62 539.62 539.62 0.0K
13:59 539.70 539.70 539.70 539.70 0.0K
14:00 539.71 539.71 539.71 539.71 0.0K
14:02 539.59 539.59 539.59 539.59 0.0K
14:03 539.75 539.75 539.75 539.75 0.0K
14:04 539.77 539.77 539.77 539.77 0.0K
14:08 539.79 539.79 539.79 539.79 0.0K
14:09 539.67 539.67 539.67 539.67 0.0K
14:10 539.75 539.75 539.75 539.75 0.0K
14:15 539.71 539.71 539.71 539.71 0.0K
14:17 539.82 539.82 539.82 539.82 0.0K
14:20 539.99 539.99 539.99 539.99 0.0K
14:21 540.18 540.18 540.18 540.18 0.0K
14:22 540.56 540.56 540.56 540.56 0.0K
14:23 540.63 540.63 540.63 540.63 0.0K
14:24 540.55 540.55 540.55 540.55 0.0K
14:25 540.45 540.45 540.45 540.45 0.0K
14:27 540.53 540.53 540.53 540.53 0.0K
14:33 540.54 540.54 540.54 540.54 0.0K
14:37 540.45 540.45 540.45 540.45 0.0K
14:38 540.30 540.30 540.30 540.30 0.0K
14:39 540.33 540.33 540.33 540.33 0.0K
14:40 540.36 540.36 540.36 540.36 0.0K
14:41 540.28 540.28 540.28 540.28 0.0K
14:43 540.27 540.27 540.27 540.27 0.0K
14:44 540.91 540.91 540.91 540.91 0.0K
14:45 541.14 541.14 541.14 541.14 0.0K
14:49 541.31 541.31 541.31 541.31 0.0K
14:50 541.39 541.39 541.39 541.39 0.0K
14:51 541.46 541.46 541.46 541.46 0.0K
14:55 541.54 541.54 541.54 541.54 0.0K
14:56 541.37 541.37 541.37 541.37 0.0K
14:57 541.02 541.02 541.02 541.02 0.0K
14:58 541.02 541.02 541.02 541.02 0.0K
15:01 541.00 541.00 541.00 541.00 0.0K
15:03 540.98 540.98 540.98 540.98 0.0K
15:04 541.08 541.08 541.08 541.08 0.0K
15:05 541.03 541.03 541.03 541.03 0.0K
15:06 541.41 541.41 541.41 541.41 0.0K
15:07 541.41 541.41 541.41 541.41 0.0K
15:08 541.35 541.35 541.35 541.35 0.0K
15:09 541.33 541.33 541.33 541.33 0.0K
15:11 541.22 541.22 541.22 541.22 0.0K
15:13 541.23 541.23 541.23 541.23 0.0K
15:14 540.82 540.82 540.82 540.82 0.0K
15:15 540.80 540.80 540.80 540.80 0.0K
15:16 541.28 541.28 541.28 541.28 0.0K
15:18 541.22 541.22 541.22 541.22 0.0K
15:19 541.03 541.03 541.03 541.03 0.0K
15:20 541.38 541.38 541.38 541.38 0.0K
15:22 541.72 541.72 541.72 541.72 0.0K
15:23 541.99 541.99 541.99 541.99 0.0K
15:24 541.59 541.59 541.59 541.59 0.0K
15:25 541.60 541.60 541.60 541.60 0.0K
15:26 541.58 541.58 541.58 541.58 0.0K
15:27 541.53 541.53 541.53 541.53 0.0K
15:28 541.09 541.09 541.09 541.09 0.0K
15:30 541.34 541.34 541.34 541.34 0.0K
15:31 541.33 541.33 541.33 541.33 0.0K
15:32 541.39 541.39 541.39 541.39 0.0K
15:33 541.52 541.52 541.52 541.52 0.0K
15:35 541.54 541.54 541.54 541.54 0.0K
15:37 541.84 541.84 541.84 541.84 0.0K
15:38 541.82 541.82 541.82 541.82 0.0K
15:39 541.91 541.91 541.91 541.91 0.0K
15:40 541.87 541.87 541.87 541.87 0.0K
15:41 542.01 542.01 542.01 542.01 0.0K
15:43 541.92 541.92 541.92 541.92 0.0K
15:44 542.22 542.22 542.22 542.22 0.0K
15:45 542.03 542.03 542.03 542.03 0.0K
15:46 542.06 542.06 542.06 542.06 0.0K
15:49 541.83 541.83 541.83 541.83 0.0K
15:52 541.94 541.94 541.94 541.94 0.0K
15:53 542.05 542.05 542.05 542.05 0.0K
15:54 542.10 542.10 542.10 542.10 0.0K
15:55 542.09 542.09 542.09 542.09 0.0K
15:57 541.95 541.95 541.95 541.95 0.0K
15:59 541.51 541.51 541.51 541.51 0.0K
16:00 541.54 541.54 541.54 541.54 0.0K
16:01 541.80 541.80 541.80 541.80 0.0K
16:02 541.69 541.69 541.69 541.69 0.0K
16:03 541.88 541.88 541.88 541.88 0.0K
16:04 541.51 541.51 541.51 541.51 0.0K
16:05 541.49 541.49 541.49 541.49 0.0K
16:06 541.40 541.40 541.40 541.40 0.0K
16:07 541.46 541.46 541.46 541.46 0.0K
16:08 541.30 541.30 541.30 541.30 0.0K
16:09 541.20 541.20 541.20 541.20 0.0K
16:10 541.26 541.26 541.26 541.26 0.0K
16:11 540.74 540.74 540.74 540.74 0.0K
16:12 540.54 540.54 540.54 540.54 0.0K
16:13 540.54 540.54 540.54 540.54 0.0K
16:14 540.70 540.70 540.70 540.70 0.0K
16:16 540.64 540.64 540.64 540.64 0.0K
16:17 540.70 540.70 540.70 540.70 0.0K
16:19 540.64 540.64 540.64 540.64 0.0K
16:20 540.56 540.56 540.56 540.56 0.0K
16:21 540.73 540.73 540.73 540.73 0.0K
16:22 540.87 540.87 540.87 540.87 0.0K
16:23 541.69 541.69 541.69 541.69 0.0K
16:27 541.43 541.43 541.43 541.43 0.0K
16:32 541.49 541.49 541.49 541.49 0.0K
16:33 540.77 540.77 540.77 540.77 0.0K
16:37 540.99 540.99 540.99 540.99 0.0K
16:38 541.02 541.02 541.02 541.02 0.0K
16:39 541.08 541.08 541.08 541.08 0.0K
16:41 541.08 541.08 541.08 541.08 0.0K
16:42 541.00 541.00 541.00 541.00 0.0K
16:43 541.11 541.11 541.11 541.11 0.0K
16:47 541.08 541.08 541.08 541.08 0.0K
16:49 541.00 541.00 541.00 541.00 0.0K
16:50 541.23 541.23 541.23 541.23 0.0K
16:51 541.26 541.26 541.26 541.26 0.0K
16:53 541.18 541.18 541.18 541.18 0.0K
16:54 541.17 541.17 541.17 541.17 0.0K
16:55 540.75 540.75 540.75 540.75 0.0K
16:59 541.23 541.23 541.23 541.23 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