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
09:00 540.05 540.05 540.05 540.05 0.0K
09:01 539.69 539.69 539.69 539.69 0.0K
09:02 539.73 539.73 539.73 539.73 0.0K
09:03 539.74 539.74 539.74 539.74 0.0K
09:04 539.93 539.93 539.93 539.93 0.0K
09:05 539.71 539.71 539.71 539.71 0.0K
09:06 540.00 540.00 540.00 540.00 0.0K
09:07 539.47 539.47 539.47 539.47 0.0K
09:08 539.18 539.18 539.18 539.18 0.0K
09:09 538.94 538.94 538.94 538.94 0.0K
09:10 539.91 539.91 539.91 539.91 0.0K
09:11 539.95 539.95 539.95 539.95 0.0K
09:12 539.32 539.32 539.32 539.32 0.0K
09:13 539.26 539.26 539.26 539.26 0.0K
09:14 539.36 539.36 539.36 539.36 0.0K
09:16 539.29 539.29 539.29 539.29 0.0K
09:17 540.20 540.20 540.20 540.20 0.0K
09:18 540.17 540.17 540.17 540.17 0.0K
09:19 539.93 539.93 539.93 539.93 0.0K
09:20 540.04 540.04 540.04 540.04 0.0K
09:21 539.94 539.94 539.94 539.94 0.0K
09:24 539.98 539.98 539.98 539.98 0.0K
09:25 540.08 540.08 540.08 540.08 0.0K
09:26 540.13 540.13 540.13 540.13 0.0K
09:27 540.27 540.27 540.27 540.27 0.0K
09:30 540.18 540.18 540.18 540.18 0.0K
09:31 540.01 540.01 540.01 540.01 0.0K
09:32 540.21 540.21 540.21 540.21 0.0K
09:33 540.59 540.59 540.59 540.59 0.0K
09:34 540.58 540.58 540.58 540.58 0.0K
09:35 540.54 540.54 540.54 540.54 0.0K
09:36 540.55 540.55 540.55 540.55 0.0K
09:37 540.59 540.59 540.59 540.59 0.0K
09:39 540.14 540.14 540.14 540.14 0.0K
09:40 540.15 540.15 540.15 540.15 0.0K
09:41 539.96 539.96 539.96 539.96 0.0K
09:42 539.75 539.75 539.75 539.75 0.0K
09:43 539.76 539.76 539.76 539.76 0.0K
09:44 539.97 539.97 539.97 539.97 0.0K
09:45 539.92 539.92 539.92 539.92 0.0K
09:46 539.85 539.85 539.85 539.85 0.0K
09:48 539.82 539.82 539.82 539.82 0.0K
09:49 540.12 540.12 540.12 540.12 0.0K
09:50 540.23 540.23 540.23 540.23 0.0K
09:51 540.53 540.53 540.53 540.53 0.0K
09:53 540.51 540.51 540.51 540.51 0.0K
09:54 540.20 540.20 540.20 540.20 0.0K
09:55 540.17 540.17 540.17 540.17 0.0K
09:56 540.13 540.13 540.13 540.13 0.0K
09:59 540.15 540.15 540.15 540.15 0.0K
10:01 540.06 540.06 540.06 540.06 0.0K
10:03 540.27 540.27 540.27 540.27 0.0K
10:04 540.04 540.04 540.04 540.04 0.0K
10:05 540.01 540.01 540.01 540.01 0.0K
10:06 540.01 540.01 540.01 540.01 0.0K
10:11 539.98 539.98 539.98 539.98 0.0K
10:14 540.05 540.05 540.05 540.05 0.0K
10:15 539.93 539.93 539.93 539.93 0.0K
10:16 539.76 539.76 539.76 539.76 0.0K
10:17 539.60 539.60 539.60 539.60 0.0K
10:18 539.75 539.75 539.75 539.75 0.0K
10:19 539.89 539.89 539.89 539.89 0.0K
10:20 540.30 540.30 540.30 540.30 0.0K
10:22 540.55 540.55 540.55 540.55 0.0K
10:23 540.58 540.58 540.58 540.58 0.0K
10:24 540.63 540.63 540.63 540.63 0.0K
10:25 540.60 540.60 540.60 540.60 0.0K
10:29 540.56 540.56 540.56 540.56 0.0K
10:30 540.38 540.38 540.38 540.38 0.0K
10:31 540.42 540.42 540.42 540.42 0.0K
10:32 540.31 540.31 540.31 540.31 0.0K
10:33 540.30 540.30 540.30 540.30 0.0K
10:34 540.29 540.29 540.29 540.29 0.0K
10:35 540.49 540.49 540.49 540.49 0.0K
10:36 540.52 540.52 540.52 540.52 0.0K
10:38 540.53 540.53 540.53 540.53 0.0K
10:39 540.56 540.56 540.56 540.56 0.0K
10:41 540.50 540.50 540.50 540.50 0.0K
10:43 540.49 540.49 540.49 540.49 0.0K
10:45 540.54 540.54 540.54 540.54 0.0K
10:48 540.60 540.60 540.60 540.60 0.0K
10:49 540.88 540.88 540.88 540.88 0.0K
10:50 540.67 540.67 540.67 540.67 0.0K
10:51 540.73 540.73 540.73 540.73 0.0K
10:53 540.77 540.77 540.77 540.77 0.0K
10:54 540.49 540.49 540.49 540.49 0.0K
10:55 540.64 540.64 540.64 540.64 0.0K
10:57 540.45 540.45 540.45 540.45 0.0K
10:59 540.44 540.44 540.44 540.44 0.0K
11:00 540.50 540.50 540.50 540.50 0.0K
11:01 540.36 540.36 540.36 540.36 0.0K
11:02 540.22 540.22 540.22 540.22 0.0K
11:04 540.18 540.18 540.18 540.18 0.0K
11:05 540.18 540.18 540.18 540.18 0.0K
11:07 540.21 540.21 540.21 540.21 0.0K
11:09 540.05 540.05 540.05 540.05 0.0K
11:10 540.03 540.03 540.03 540.03 0.0K
11:11 540.10 540.10 540.10 540.10 0.0K
11:12 539.89 539.89 539.89 539.89 0.0K
11:14 540.22 540.22 540.22 540.22 0.0K
11:16 540.25 540.25 540.25 540.25 0.0K
11:17 540.25 540.25 540.25 540.25 0.0K
11:19 540.19 540.19 540.19 540.19 0.0K
11:20 540.17 540.17 540.17 540.17 0.0K
11:21 540.15 540.15 540.15 540.15 0.0K
11:22 540.00 540.00 540.00 540.00 0.0K
11:24 539.97 539.97 539.97 539.97 0.0K
11:27 539.89 539.89 539.89 539.89 0.0K
11:28 539.99 539.99 539.99 539.99 0.0K
11:29 540.01 540.01 540.01 540.01 0.0K
11:32 539.57 539.57 539.57 539.57 0.0K
11:33 539.65 539.65 539.65 539.65 0.0K
11:34 539.48 539.48 539.48 539.48 0.0K
11:35 539.53 539.53 539.53 539.53 0.0K
11:36 539.40 539.40 539.40 539.40 0.0K
11:37 539.49 539.49 539.49 539.49 0.0K
11:40 539.54 539.54 539.54 539.54 0.0K
11:41 539.52 539.52 539.52 539.52 0.0K
11:43 539.52 539.52 539.52 539.52 0.0K
11:44 539.58 539.58 539.58 539.58 0.0K
11:47 539.63 539.63 539.63 539.63 0.0K
11:50 539.72 539.72 539.72 539.72 0.0K
11:53 539.73 539.73 539.73 539.73 0.0K
11:58 539.76 539.76 539.76 539.76 0.0K
11:59 539.52 539.52 539.52 539.52 0.0K
12:00 539.43 539.43 539.43 539.43 0.0K
12:05 539.65 539.65 539.65 539.65 0.0K
12:07 540.05 540.05 540.05 540.05 0.0K
12:10 540.41 540.41 540.41 540.41 0.0K
12:12 540.13 540.13 540.13 540.13 0.0K
12:13 540.08 540.08 540.08 540.08 0.0K
12:15 540.09 540.09 540.09 540.09 0.0K
12:16 540.12 540.12 540.12 540.12 0.0K
12:19 539.87 539.87 539.87 539.87 0.0K
12:21 539.79 539.79 539.79 539.79 0.0K
12:27 540.05 540.05 540.05 540.05 0.0K
12:33 539.80 539.80 539.80 539.80 0.0K
12:35 539.88 539.88 539.88 539.88 0.0K
12:36 539.82 539.82 539.82 539.82 0.0K
12:40 539.78 539.78 539.78 539.78 0.0K
12:43 539.98 539.98 539.98 539.98 0.0K
12:44 540.00 540.00 540.00 540.00 0.0K
12:46 539.96 539.96 539.96 539.96 0.0K
12:47 539.94 539.94 539.94 539.94 0.0K
12:49 539.99 539.99 539.99 539.99 0.0K
12:53 540.02 540.02 540.02 540.02 0.0K
12:57 540.04 540.04 540.04 540.04 0.0K
13:00 540.00 540.00 540.00 540.00 0.0K
13:01 540.22 540.22 540.22 540.22 0.0K
13:03 540.24 540.24 540.24 540.24 0.0K
13:05 540.28 540.28 540.28 540.28 0.0K
13:07 540.20 540.20 540.20 540.20 0.0K
13:08 540.25 540.25 540.25 540.25 0.0K
13:10 540.16 540.16 540.16 540.16 0.0K
13:11 540.32 540.32 540.32 540.32 0.0K
13:13 540.30 540.30 540.30 540.30 0.0K
13:14 540.23 540.23 540.23 540.23 0.0K
13:16 540.65 540.65 540.65 540.65 0.0K
13:17 540.53 540.53 540.53 540.53 0.0K
13:18 540.17 540.17 540.17 540.17 0.0K
13:20 540.20 540.20 540.20 540.20 0.0K
13:21 540.12 540.12 540.12 540.12 0.0K
13:23 540.19 540.19 540.19 540.19 0.0K
13:24 540.27 540.27 540.27 540.27 0.0K
13:27 540.29 540.29 540.29 540.29 0.0K
13:29 540.57 540.57 540.57 540.57 0.0K
13:30 540.48 540.48 540.48 540.48 0.0K
13:31 540.46 540.46 540.46 540.46 0.0K
13:33 540.87 540.87 540.87 540.87 0.0K
13:34 540.81 540.81 540.81 540.81 0.0K
13:35 540.83 540.83 540.83 540.83 0.0K
13:36 540.84 540.84 540.84 540.84 0.0K
13:37 540.87 540.87 540.87 540.87 0.0K
13:38 540.86 540.86 540.86 540.86 0.0K
13:41 540.91 540.91 540.91 540.91 0.0K
13:42 541.25 541.25 541.25 541.25 0.0K
13:43 541.16 541.16 541.16 541.16 0.0K
13:44 541.22 541.22 541.22 541.22 0.0K
13:46 541.31 541.31 541.31 541.31 0.0K
13:49 541.41 541.41 541.41 541.41 0.0K
13:51 541.52 541.52 541.52 541.52 0.0K
13:52 541.69 541.69 541.69 541.69 0.0K
13:53 541.64 541.64 541.64 541.64 0.0K
13:54 541.54 541.54 541.54 541.54 0.0K
13:55 541.50 541.50 541.50 541.50 0.0K
13:58 541.48 541.48 541.48 541.48 0.0K
13:59 541.45 541.45 541.45 541.45 0.0K
14:00 541.60 541.60 541.60 541.60 0.0K
14:01 541.43 541.43 541.43 541.43 0.0K
14:03 541.42 541.42 541.42 541.42 0.0K
14:06 541.52 541.52 541.52 541.52 0.0K
14:07 541.50 541.50 541.50 541.50 0.0K
14:08 541.49 541.49 541.49 541.49 0.0K
14:09 541.48 541.48 541.48 541.48 0.0K
14:12 541.45 541.45 541.45 541.45 0.0K
14:13 541.65 541.65 541.65 541.65 0.0K
14:15 541.59 541.59 541.59 541.59 0.0K
14:16 541.57 541.57 541.57 541.57 0.0K
14:17 541.59 541.59 541.59 541.59 0.0K
14:21 541.61 541.61 541.61 541.61 0.0K
14:23 541.28 541.28 541.28 541.28 0.0K
14:24 541.27 541.27 541.27 541.27 0.0K
14:28 541.33 541.33 541.33 541.33 0.0K
14:29 541.12 541.12 541.12 541.12 0.0K
14:31 541.28 541.28 541.28 541.28 0.0K
14:33 541.34 541.34 541.34 541.34 0.0K
14:34 541.48 541.48 541.48 541.48 0.0K
14:35 541.65 541.65 541.65 541.65 0.0K
14:36 541.62 541.62 541.62 541.62 0.0K
14:42 541.96 541.96 541.96 541.96 0.0K
14:43 541.89 541.89 541.89 541.89 0.0K
14:45 541.82 541.82 541.82 541.82 0.0K
14:46 541.76 541.76 541.76 541.76 0.0K
14:49 541.56 541.56 541.56 541.56 0.0K
14:52 541.61 541.61 541.61 541.61 0.0K
14:53 541.24 541.24 541.24 541.24 0.0K
14:55 541.23 541.23 541.23 541.23 0.0K
14:57 541.33 541.33 541.33 541.33 0.0K
14:58 541.43 541.43 541.43 541.43 0.0K
15:01 541.14 541.14 541.14 541.14 0.0K
15:03 541.38 541.38 541.38 541.38 0.0K
15:06 541.37 541.37 541.37 541.37 0.0K
15:07 541.35 541.35 541.35 541.35 0.0K
15:10 541.36 541.36 541.36 541.36 0.0K
15:11 541.45 541.45 541.45 541.45 0.0K
15:12 541.46 541.46 541.46 541.46 0.0K
15:13 541.44 541.44 541.44 541.44 0.0K
15:15 541.40 541.40 541.40 541.40 0.0K
15:20 541.21 541.21 541.21 541.21 0.0K
15:21 541.15 541.15 541.15 541.15 0.0K
15:23 541.22 541.22 541.22 541.22 0.0K
15:24 541.33 541.33 541.33 541.33 0.0K
15:27 541.27 541.27 541.27 541.27 0.0K
15:28 541.35 541.35 541.35 541.35 0.0K
15:29 541.56 541.56 541.56 541.56 0.0K
15:32 541.03 541.03 541.03 541.03 0.0K
15:33 541.16 541.16 541.16 541.16 0.0K
15:34 541.22 541.22 541.22 541.22 0.0K
15:35 541.01 541.01 541.01 541.01 0.0K
15:39 540.87 540.87 540.87 540.87 0.0K
15:41 540.77 540.77 540.77 540.77 0.0K
15:44 540.43 540.43 540.43 540.43 0.0K
15:47 540.38 540.38 540.38 540.38 0.0K
15:48 540.33 540.33 540.33 540.33 0.0K
15:49 540.28 540.28 540.28 540.28 0.0K
15:51 540.24 540.24 540.24 540.24 0.0K
15:52 540.16 540.16 540.16 540.16 0.0K
15:53 540.13 540.13 540.13 540.13 0.0K
15:54 539.75 539.75 539.75 539.75 0.0K
15:55 539.66 539.66 539.66 539.66 0.0K
15:56 539.45 539.45 539.45 539.45 0.0K
16:00 539.50 539.50 539.50 539.50 0.0K
16:08 539.33 539.33 539.33 539.33 0.0K
16:09 539.39 539.39 539.39 539.39 0.0K
16:12 539.30 539.30 539.30 539.30 0.0K
16:13 539.11 539.11 539.11 539.11 0.0K
16:20 538.85 538.85 538.85 538.85 0.0K
16:22 538.80 538.80 538.80 538.80 0.0K
16:24 538.61 538.61 538.61 538.61 0.0K
16:27 538.62 538.62 538.62 538.62 0.0K
16:29 538.85 538.85 538.85 538.85 0.0K
16:30 538.85 538.85 538.85 538.85 0.0K
16:33 539.07 539.07 539.07 539.07 0.0K
16:34 539.13 539.13 539.13 539.13 0.0K
16:35 539.23 539.23 539.23 539.23 0.0K
16:38 539.35 539.35 539.35 539.35 0.0K
16:39 539.33 539.33 539.33 539.33 0.0K
16:41 539.24 539.24 539.24 539.24 0.0K
16:42 539.09 539.09 539.09 539.09 0.0K
16:45 539.20 539.20 539.20 539.20 0.0K
16:47 539.33 539.33 539.33 539.33 0.0K
16:48 539.23 539.23 539.23 539.23 0.0K
16:49 539.27 539.27 539.27 539.27 0.0K
16:50 539.17 539.17 539.17 539.17 0.0K
16:52 539.45 539.45 539.45 539.45 0.0K
16:53 539.60 539.60 539.60 539.60 0.0K
16:54 539.68 539.68 539.68 539.68 0.0K
16:55 539.34 539.34 539.34 539.34 0.0K
16:59 539.67 539.67 539.67 539.67 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