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
09:00 541.07 541.07 541.07 541.07 0.0K
09:01 540.90 540.90 540.90 540.90 0.0K
09:02 540.92 540.92 540.92 540.92 0.0K
09:03 541.10 541.10 541.10 541.10 0.0K
09:04 540.91 540.91 540.91 540.91 0.0K
09:05 540.85 540.85 540.85 540.85 0.0K
09:06 540.70 540.70 540.70 540.70 0.0K
09:07 540.80 540.80 540.80 540.80 0.0K
09:08 540.96 540.96 540.96 540.96 0.0K
09:09 540.59 540.59 540.59 540.59 0.0K
09:11 540.62 540.62 540.62 540.62 0.0K
09:13 540.61 540.61 540.61 540.61 0.0K
09:14 540.77 540.77 540.77 540.77 0.0K
09:15 540.52 540.52 540.52 540.52 0.0K
09:16 540.60 540.60 540.60 540.60 0.0K
09:17 540.56 540.56 540.56 540.56 0.0K
09:18 540.49 540.49 540.49 540.49 0.0K
09:19 540.50 540.50 540.50 540.50 0.0K
09:20 540.59 540.59 540.59 540.59 0.0K
09:21 540.50 540.50 540.50 540.50 0.0K
09:22 540.57 540.57 540.57 540.57 0.0K
09:23 540.57 540.57 540.57 540.57 0.0K
09:24 540.01 540.01 540.01 540.01 0.0K
09:25 540.04 540.04 540.04 540.04 0.0K
09:26 540.35 540.35 540.35 540.35 0.0K
09:27 540.43 540.43 540.43 540.43 0.0K
09:28 540.35 540.35 540.35 540.35 0.0K
09:29 540.51 540.51 540.51 540.51 0.0K
09:30 540.80 540.80 540.80 540.80 0.0K
09:31 540.64 540.64 540.64 540.64 0.0K
09:32 540.70 540.70 540.70 540.70 0.0K
09:33 540.65 540.65 540.65 540.65 0.0K
09:35 540.70 540.70 540.70 540.70 0.0K
09:36 540.65 540.65 540.65 540.65 0.0K
09:37 540.51 540.51 540.51 540.51 0.0K
09:38 540.39 540.39 540.39 540.39 0.0K
09:40 540.60 540.60 540.60 540.60 0.0K
09:41 540.49 540.49 540.49 540.49 0.0K
09:42 540.51 540.51 540.51 540.51 0.0K
09:43 540.15 540.15 540.15 540.15 0.0K
09:44 540.07 540.07 540.07 540.07 0.0K
09:45 540.19 540.19 540.19 540.19 0.0K
09:46 539.91 539.91 539.91 539.91 0.0K
09:47 541.02 541.02 541.02 541.02 0.0K
09:48 541.10 541.10 541.10 541.10 0.0K
09:49 541.02 541.02 541.02 541.02 0.0K
09:51 541.08 541.08 541.08 541.08 0.0K
09:52 540.95 540.95 540.95 540.95 0.0K
09:53 540.85 540.85 540.85 540.85 0.0K
09:54 540.87 540.87 540.87 540.87 0.0K
09:55 541.24 541.24 541.24 541.24 0.0K
09:57 541.35 541.35 541.35 541.35 0.0K
09:59 541.46 541.46 541.46 541.46 0.0K
10:00 541.57 541.57 541.57 541.57 0.0K
10:01 541.49 541.49 541.49 541.49 0.0K
10:03 541.86 541.86 541.86 541.86 0.0K
10:04 541.91 541.91 541.91 541.91 0.0K
10:05 542.13 542.13 542.13 542.13 0.0K
10:06 542.02 542.02 542.02 542.02 0.0K
10:07 542.14 542.14 542.14 542.14 0.0K
10:08 542.25 542.25 542.25 542.25 0.0K
10:10 542.45 542.45 542.45 542.45 0.0K
10:11 542.54 542.54 542.54 542.54 0.0K
10:12 542.07 542.07 542.07 542.07 0.0K
10:13 542.07 542.07 542.07 542.07 0.0K
10:14 542.20 542.20 542.20 542.20 0.0K
10:15 542.24 542.24 542.24 542.24 0.0K
10:16 542.22 542.22 542.22 542.22 0.0K
10:17 542.27 542.27 542.27 542.27 0.0K
10:18 542.31 542.31 542.31 542.31 0.0K
10:19 542.29 542.29 542.29 542.29 0.0K
10:20 542.06 542.06 542.06 542.06 0.0K
10:21 541.90 541.90 541.90 541.90 0.0K
10:22 541.66 541.66 541.66 541.66 0.0K
10:23 541.75 541.75 541.75 541.75 0.0K
10:24 541.81 541.81 541.81 541.81 0.0K
10:29 542.13 542.13 542.13 542.13 0.0K
10:30 542.12 542.12 542.12 542.12 0.0K
10:31 541.94 541.94 541.94 541.94 0.0K
10:32 542.00 542.00 542.00 542.00 0.0K
10:33 541.72 541.72 541.72 541.72 0.0K
10:36 541.72 541.72 541.72 541.72 0.0K
10:39 541.67 541.67 541.67 541.67 0.0K
10:40 541.68 541.68 541.68 541.68 0.0K
10:41 541.62 541.62 541.62 541.62 0.0K
10:42 541.29 541.29 541.29 541.29 0.0K
10:43 540.98 540.98 540.98 540.98 0.0K
10:46 540.93 540.93 540.93 540.93 0.0K
10:48 541.09 541.09 541.09 541.09 0.0K
10:50 540.95 540.95 540.95 540.95 0.0K
10:51 541.05 541.05 541.05 541.05 0.0K
10:54 541.09 541.09 541.09 541.09 0.0K
10:55 540.76 540.76 540.76 540.76 0.0K
10:56 540.58 540.58 540.58 540.58 0.0K
10:57 540.70 540.70 540.70 540.70 0.0K
10:59 540.71 540.71 540.71 540.71 0.0K
11:00 540.71 540.71 540.71 540.71 0.0K
11:01 540.94 540.94 540.94 540.94 0.0K
11:03 541.22 541.22 541.22 541.22 0.0K
11:05 541.13 541.13 541.13 541.13 0.0K
11:10 541.03 541.03 541.03 541.03 0.0K
11:11 540.95 540.95 540.95 540.95 0.0K
11:12 540.79 540.79 540.79 540.79 0.0K
11:14 540.67 540.67 540.67 540.67 0.0K
11:16 540.90 540.90 540.90 540.90 0.0K
11:17 540.76 540.76 540.76 540.76 0.0K
11:18 540.71 540.71 540.71 540.71 0.0K
11:19 540.79 540.79 540.79 540.79 0.0K
11:21 540.81 540.81 540.81 540.81 0.0K
11:23 541.14 541.14 541.14 541.14 0.0K
11:24 540.83 540.83 540.83 540.83 0.0K
11:27 540.86 540.86 540.86 540.86 0.0K
11:28 540.87 540.87 540.87 540.87 0.0K
11:31 540.88 540.88 540.88 540.88 0.0K
11:32 540.95 540.95 540.95 540.95 0.0K
11:36 540.94 540.94 540.94 540.94 0.0K
11:37 540.89 540.89 540.89 540.89 0.0K
11:38 540.84 540.84 540.84 540.84 0.0K
11:39 540.95 540.95 540.95 540.95 0.0K
11:42 541.05 541.05 541.05 541.05 0.0K
11:44 540.74 540.74 540.74 540.74 0.0K
11:45 540.77 540.77 540.77 540.77 0.0K
11:46 540.42 540.42 540.42 540.42 0.0K
11:47 540.44 540.44 540.44 540.44 0.0K
11:48 540.39 540.39 540.39 540.39 0.0K
11:49 540.44 540.44 540.44 540.44 0.0K
11:50 540.47 540.47 540.47 540.47 0.0K
11:51 540.26 540.26 540.26 540.26 0.0K
11:54 540.59 540.59 540.59 540.59 0.0K
11:55 540.42 540.42 540.42 540.42 0.0K
11:59 540.40 540.40 540.40 540.40 0.0K
12:01 540.43 540.43 540.43 540.43 0.0K
12:04 540.49 540.49 540.49 540.49 0.0K
12:07 540.53 540.53 540.53 540.53 0.0K
12:08 540.70 540.70 540.70 540.70 0.0K
12:09 540.72 540.72 540.72 540.72 0.0K
12:12 540.85 540.85 540.85 540.85 0.0K
12:13 540.67 540.67 540.67 540.67 0.0K
12:15 540.80 540.80 540.80 540.80 0.0K
12:16 540.66 540.66 540.66 540.66 0.0K
12:18 540.86 540.86 540.86 540.86 0.0K
12:19 541.19 541.19 541.19 541.19 0.0K
12:20 541.36 541.36 541.36 541.36 0.0K
12:24 541.37 541.37 541.37 541.37 0.0K
12:25 541.33 541.33 541.33 541.33 0.0K
12:28 541.32 541.32 541.32 541.32 0.0K
12:29 541.23 541.23 541.23 541.23 0.0K
12:30 541.07 541.07 541.07 541.07 0.0K
12:31 540.95 540.95 540.95 540.95 0.0K
12:33 540.80 540.80 540.80 540.80 0.0K
12:34 540.77 540.77 540.77 540.77 0.0K
12:36 540.77 540.77 540.77 540.77 0.0K
12:39 540.79 540.79 540.79 540.79 0.0K
12:40 540.93 540.93 540.93 540.93 0.0K
12:44 541.13 541.13 541.13 541.13 0.0K
12:45 540.89 540.89 540.89 540.89 0.0K
12:46 540.91 540.91 540.91 540.91 0.0K
12:48 540.74 540.74 540.74 540.74 0.0K
12:49 540.68 540.68 540.68 540.68 0.0K
12:52 540.82 540.82 540.82 540.82 0.0K
12:53 540.79 540.79 540.79 540.79 0.0K
12:54 541.27 541.27 541.27 541.27 0.0K
12:56 540.93 540.93 540.93 540.93 0.0K
12:57 540.95 540.95 540.95 540.95 0.0K
13:00 540.97 540.97 540.97 540.97 0.0K
13:01 540.93 540.93 540.93 540.93 0.0K
13:02 541.47 541.47 541.47 541.47 0.0K
13:03 541.47 541.47 541.47 541.47 0.0K
13:04 541.67 541.67 541.67 541.67 0.0K
13:05 541.57 541.57 541.57 541.57 0.0K
13:07 541.41 541.41 541.41 541.41 0.0K
13:13 541.59 541.59 541.59 541.59 0.0K
13:14 541.68 541.68 541.68 541.68 0.0K
13:15 541.54 541.54 541.54 541.54 0.0K
13:16 541.52 541.52 541.52 541.52 0.0K
13:17 541.55 541.55 541.55 541.55 0.0K
13:20 541.91 541.91 541.91 541.91 0.0K
13:21 541.95 541.95 541.95 541.95 0.0K
13:22 541.91 541.91 541.91 541.91 0.0K
13:23 541.76 541.76 541.76 541.76 0.0K
13:24 541.88 541.88 541.88 541.88 0.0K
13:26 541.75 541.75 541.75 541.75 0.0K
13:27 541.78 541.78 541.78 541.78 0.0K
13:29 541.87 541.87 541.87 541.87 0.0K
13:32 541.85 541.85 541.85 541.85 0.0K
13:33 541.85 541.85 541.85 541.85 0.0K
13:36 541.84 541.84 541.84 541.84 0.0K
13:37 541.85 541.85 541.85 541.85 0.0K
13:38 541.63 541.63 541.63 541.63 0.0K
13:39 541.67 541.67 541.67 541.67 0.0K
13:41 541.83 541.83 541.83 541.83 0.0K
13:42 541.80 541.80 541.80 541.80 0.0K
13:43 542.12 542.12 542.12 542.12 0.0K
13:44 542.31 542.31 542.31 542.31 0.0K
13:45 541.98 541.98 541.98 541.98 0.0K
13:48 541.81 541.81 541.81 541.81 0.0K
13:51 541.96 541.96 541.96 541.96 0.0K
13:53 541.93 541.93 541.93 541.93 0.0K
13:57 541.85 541.85 541.85 541.85 0.0K
14:01 541.79 541.79 541.79 541.79 0.0K
14:02 541.87 541.87 541.87 541.87 0.0K
14:03 542.05 542.05 542.05 542.05 0.0K
14:04 542.03 542.03 542.03 542.03 0.0K
14:05 542.03 542.03 542.03 542.03 0.0K
14:06 541.95 541.95 541.95 541.95 0.0K
14:08 541.74 541.74 541.74 541.74 0.0K
14:09 541.74 541.74 541.74 541.74 0.0K
14:10 541.93 541.93 541.93 541.93 0.0K
14:11 542.02 542.02 542.02 542.02 0.0K
14:12 541.99 541.99 541.99 541.99 0.0K
14:15 541.88 541.88 541.88 541.88 0.0K
14:16 541.52 541.52 541.52 541.52 0.0K
14:17 541.64 541.64 541.64 541.64 0.0K
14:18 541.57 541.57 541.57 541.57 0.0K
14:20 541.66 541.66 541.66 541.66 0.0K
14:21 541.73 541.73 541.73 541.73 0.0K
14:27 541.54 541.54 541.54 541.54 0.0K
14:29 541.55 541.55 541.55 541.55 0.0K
14:33 541.41 541.41 541.41 541.41 0.0K
14:34 541.33 541.33 541.33 541.33 0.0K
14:35 541.37 541.37 541.37 541.37 0.0K
14:37 541.55 541.55 541.55 541.55 0.0K
14:39 541.65 541.65 541.65 541.65 0.0K
14:40 541.58 541.58 541.58 541.58 0.0K
14:41 541.62 541.62 541.62 541.62 0.0K
14:42 541.50 541.50 541.50 541.50 0.0K
14:43 541.50 541.50 541.50 541.50 0.0K
14:44 541.74 541.74 541.74 541.74 0.0K
14:45 541.87 541.87 541.87 541.87 0.0K
14:46 541.87 541.87 541.87 541.87 0.0K
14:48 541.83 541.83 541.83 541.83 0.0K
14:49 541.88 541.88 541.88 541.88 0.0K
14:51 541.87 541.87 541.87 541.87 0.0K
14:53 541.50 541.50 541.50 541.50 0.0K
14:56 541.51 541.51 541.51 541.51 0.0K
15:03 541.38 541.38 541.38 541.38 0.0K
15:05 541.30 541.30 541.30 541.30 0.0K
15:07 541.49 541.49 541.49 541.49 0.0K
15:08 541.28 541.28 541.28 541.28 0.0K
15:11 541.30 541.30 541.30 541.30 0.0K
15:12 541.34 541.34 541.34 541.34 0.0K
15:16 541.69 541.69 541.69 541.69 0.0K
15:18 541.66 541.66 541.66 541.66 0.0K
15:19 541.67 541.67 541.67 541.67 0.0K
15:21 541.69 541.69 541.69 541.69 0.0K
15:27 541.73 541.73 541.73 541.73 0.0K
15:28 541.58 541.58 541.58 541.58 0.0K
15:30 541.61 541.61 541.61 541.61 0.0K
15:31 541.39 541.39 541.39 541.39 0.0K
15:32 541.19 541.19 541.19 541.19 0.0K
15:33 541.17 541.17 541.17 541.17 0.0K
15:35 542.16 542.16 542.16 542.16 0.0K
15:38 542.21 542.21 542.21 542.21 0.0K
15:39 542.18 542.18 542.18 542.18 0.0K
15:40 542.34 542.34 542.34 542.34 0.0K
15:42 542.23 542.23 542.23 542.23 0.0K
15:43 542.14 542.14 542.14 542.14 0.0K
15:44 542.12 542.12 542.12 542.12 0.0K
15:45 542.31 542.31 542.31 542.31 0.0K
15:46 542.35 542.35 542.35 542.35 0.0K
15:48 542.30 542.30 542.30 542.30 0.0K
15:49 542.63 542.63 542.63 542.63 0.0K
15:50 542.63 542.63 542.63 542.63 0.0K
15:51 542.57 542.57 542.57 542.57 0.0K
15:52 542.64 542.64 542.64 542.64 0.0K
15:53 542.61 542.61 542.61 542.61 0.0K
15:55 542.47 542.47 542.47 542.47 0.0K
16:00 542.41 542.41 542.41 542.41 0.0K
16:01 542.58 542.58 542.58 542.58 0.0K
16:02 542.44 542.44 542.44 542.44 0.0K
16:04 542.56 542.56 542.56 542.56 0.0K
16:05 542.47 542.47 542.47 542.47 0.0K
16:06 542.49 542.49 542.49 542.49 0.0K
16:07 542.47 542.47 542.47 542.47 0.0K
16:08 542.68 542.68 542.68 542.68 0.0K
16:09 542.40 542.40 542.40 542.40 0.0K
16:13 542.33 542.33 542.33 542.33 0.0K
16:15 542.55 542.55 542.55 542.55 0.0K
16:16 542.78 542.78 542.78 542.78 0.0K
16:17 542.92 542.92 542.92 542.92 0.0K
16:19 542.74 542.74 542.74 542.74 0.0K
16:20 542.67 542.67 542.67 542.67 0.0K
16:21 542.80 542.80 542.80 542.80 0.0K
16:22 542.69 542.69 542.69 542.69 0.0K
16:23 542.83 542.83 542.83 542.83 0.0K
16:24 542.97 542.97 542.97 542.97 0.0K
16:26 542.76 542.76 542.76 542.76 0.0K
16:27 542.86 542.86 542.86 542.86 0.0K
16:28 542.75 542.75 542.75 542.75 0.0K
16:29 542.78 542.78 542.78 542.78 0.0K
16:30 541.51 541.51 541.51 541.51 0.0K
16:32 542.03 542.03 542.03 542.03 0.0K
16:33 542.15 542.15 542.15 542.15 0.0K
16:34 542.15 542.15 542.15 542.15 0.0K
16:35 542.16 542.16 542.16 542.16 0.0K
16:37 542.76 542.76 542.76 542.76 0.0K
16:38 542.43 542.43 542.43 542.43 0.0K
16:39 542.47 542.47 542.47 542.47 0.0K
16:40 542.94 542.94 542.94 542.94 0.0K
16:41 542.25 542.25 542.25 542.25 0.0K
16:44 542.07 542.07 542.07 542.07 0.0K
16:45 542.19 542.19 542.19 542.19 0.0K
16:46 541.93 541.93 541.93 541.93 0.0K
16:47 541.97 541.97 541.97 541.97 0.0K
16:48 541.85 541.85 541.85 541.85 0.0K
16:49 542.25 542.25 542.25 542.25 0.0K
16:50 542.16 542.16 542.16 542.16 0.0K
16:51 542.17 542.17 542.17 542.17 0.0K
16:52 542.29 542.29 542.29 542.29 0.0K
16:53 542.22 542.22 542.22 542.22 0.0K
16:54 542.76 542.76 542.76 542.76 0.0K
16:55 542.44 542.44 542.44 542.44 0.0K
16:59 543.15 543.15 543.15 543.15 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