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
09:00 531.65 531.65 531.65 531.65 0.0K
09:01 531.44 531.44 531.44 531.44 0.0K
09:02 531.87 531.87 531.87 531.87 0.0K
09:03 532.31 532.31 532.31 532.31 0.0K
09:04 532.25 532.25 532.25 532.25 0.0K
09:05 532.36 532.36 532.36 532.36 0.0K
09:08 532.53 532.53 532.53 532.53 0.0K
09:09 532.61 532.61 532.61 532.61 0.0K
09:10 532.63 532.63 532.63 532.63 0.0K
09:11 532.43 532.43 532.43 532.43 0.0K
09:13 532.52 532.52 532.52 532.52 0.0K
09:14 532.40 532.40 532.40 532.40 0.0K
09:15 532.53 532.53 532.53 532.53 0.0K
09:16 532.40 532.40 532.40 532.40 0.0K
09:17 532.41 532.41 532.41 532.41 0.0K
09:18 532.38 532.38 532.38 532.38 0.0K
09:19 532.48 532.48 532.48 532.48 0.0K
09:20 532.38 532.38 532.38 532.38 0.0K
09:21 532.33 532.33 532.33 532.33 0.0K
09:22 532.52 532.52 532.52 532.52 0.0K
09:23 532.13 532.13 532.13 532.13 0.0K
09:24 532.14 532.14 532.14 532.14 0.0K
09:25 532.16 532.16 532.16 532.16 0.0K
09:26 532.19 532.19 532.19 532.19 0.0K
09:27 532.16 532.16 532.16 532.16 0.0K
09:29 531.92 531.92 531.92 531.92 0.0K
09:30 531.91 531.91 531.91 531.91 0.0K
09:31 531.69 531.69 531.69 531.69 0.0K
09:32 531.67 531.67 531.67 531.67 0.0K
09:33 531.48 531.48 531.48 531.48 0.0K
09:34 531.68 531.68 531.68 531.68 0.0K
09:35 531.51 531.51 531.51 531.51 0.0K
09:36 531.54 531.54 531.54 531.54 0.0K
09:37 531.76 531.76 531.76 531.76 0.0K
09:38 531.65 531.65 531.65 531.65 0.0K
09:39 531.64 531.64 531.64 531.64 0.0K
09:40 531.69 531.69 531.69 531.69 0.0K
09:41 531.59 531.59 531.59 531.59 0.0K
09:42 531.60 531.60 531.60 531.60 0.0K
09:43 531.60 531.60 531.60 531.60 0.0K
09:44 531.61 531.61 531.61 531.61 0.0K
09:45 531.66 531.66 531.66 531.66 0.0K
09:46 531.65 531.65 531.65 531.65 0.0K
09:47 531.21 531.21 531.21 531.21 0.0K
09:48 531.20 531.20 531.20 531.20 0.0K
09:49 531.21 531.21 531.21 531.21 0.0K
09:50 531.46 531.46 531.46 531.46 0.0K
09:51 531.53 531.53 531.53 531.53 0.0K
09:52 531.56 531.56 531.56 531.56 0.0K
09:53 531.56 531.56 531.56 531.56 0.0K
09:54 531.39 531.39 531.39 531.39 0.0K
09:55 531.27 531.27 531.27 531.27 0.0K
09:56 531.24 531.24 531.24 531.24 0.0K
09:57 531.26 531.26 531.26 531.26 0.0K
09:59 531.35 531.35 531.35 531.35 0.0K
10:01 531.14 531.14 531.14 531.14 0.0K
10:03 531.16 531.16 531.16 531.16 0.0K
10:04 531.10 531.10 531.10 531.10 0.0K
10:05 531.10 531.10 531.10 531.10 0.0K
10:06 530.57 530.57 530.57 530.57 0.0K
10:09 530.52 530.52 530.52 530.52 0.0K
10:12 530.48 530.48 530.48 530.48 0.0K
10:13 530.52 530.52 530.52 530.52 0.0K
10:14 530.41 530.41 530.41 530.41 0.0K
10:15 530.65 530.65 530.65 530.65 0.0K
10:16 531.12 531.12 531.12 531.12 0.0K
10:18 531.08 531.08 531.08 531.08 0.0K
10:19 530.95 530.95 530.95 530.95 0.0K
10:21 530.95 530.95 530.95 530.95 0.0K
10:22 531.21 531.21 531.21 531.21 0.0K
10:23 531.21 531.21 531.21 531.21 0.0K
10:30 531.35 531.35 531.35 531.35 0.0K
10:31 531.33 531.33 531.33 531.33 0.0K
10:35 531.32 531.32 531.32 531.32 0.0K
10:36 531.36 531.36 531.36 531.36 0.0K
10:37 531.32 531.32 531.32 531.32 0.0K
10:40 531.05 531.05 531.05 531.05 0.0K
10:43 530.96 530.96 530.96 530.96 0.0K
10:44 530.83 530.83 530.83 530.83 0.0K
10:45 530.91 530.91 530.91 530.91 0.0K
10:46 531.15 531.15 531.15 531.15 0.0K
10:47 531.01 531.01 531.01 531.01 0.0K
10:48 531.02 531.02 531.02 531.02 0.0K
10:49 530.94 530.94 530.94 530.94 0.0K
10:51 530.93 530.93 530.93 530.93 0.0K
10:53 530.84 530.84 530.84 530.84 0.0K
10:56 530.81 530.81 530.81 530.81 0.0K
10:58 530.72 530.72 530.72 530.72 0.0K
10:59 530.57 530.57 530.57 530.57 0.0K
11:01 530.66 530.66 530.66 530.66 0.0K
11:02 530.66 530.66 530.66 530.66 0.0K
11:04 530.43 530.43 530.43 530.43 0.0K
11:05 530.51 530.51 530.51 530.51 0.0K
11:06 530.49 530.49 530.49 530.49 0.0K
11:07 530.48 530.48 530.48 530.48 0.0K
11:08 530.49 530.49 530.49 530.49 0.0K
11:10 530.62 530.62 530.62 530.62 0.0K
11:11 530.75 530.75 530.75 530.75 0.0K
11:12 530.75 530.75 530.75 530.75 0.0K
11:13 530.84 530.84 530.84 530.84 0.0K
11:14 530.97 530.97 530.97 530.97 0.0K
11:15 530.81 530.81 530.81 530.81 0.0K
11:17 530.81 530.81 530.81 530.81 0.0K
11:19 530.67 530.67 530.67 530.67 0.0K
11:21 530.57 530.57 530.57 530.57 0.0K
11:24 530.56 530.56 530.56 530.56 0.0K
11:27 530.51 530.51 530.51 530.51 0.0K
11:28 530.72 530.72 530.72 530.72 0.0K
11:32 529.95 529.95 529.95 529.95 0.0K
11:33 529.79 529.79 529.79 529.79 0.0K
11:34 529.70 529.70 529.70 529.70 0.0K
11:35 529.69 529.69 529.69 529.69 0.0K
11:37 529.74 529.74 529.74 529.74 0.0K
11:38 529.32 529.32 529.32 529.32 0.0K
11:40 529.47 529.47 529.47 529.47 0.0K
11:42 529.37 529.37 529.37 529.37 0.0K
11:43 529.34 529.34 529.34 529.34 0.0K
11:44 529.56 529.56 529.56 529.56 0.0K
11:47 529.57 529.57 529.57 529.57 0.0K
11:48 529.56 529.56 529.56 529.56 0.0K
11:49 529.55 529.55 529.55 529.55 0.0K
11:50 529.43 529.43 529.43 529.43 0.0K
11:51 530.04 530.04 530.04 530.04 0.0K
11:53 530.02 530.02 530.02 530.02 0.0K
11:56 529.83 529.83 529.83 529.83 0.0K
11:57 529.74 529.74 529.74 529.74 0.0K
11:58 529.29 529.29 529.29 529.29 0.0K
11:59 529.17 529.17 529.17 529.17 0.0K
12:00 529.17 529.17 529.17 529.17 0.0K
12:02 529.17 529.17 529.17 529.17 0.0K
12:03 529.24 529.24 529.24 529.24 0.0K
12:04 529.30 529.30 529.30 529.30 0.0K
12:05 529.34 529.34 529.34 529.34 0.0K
12:08 529.59 529.59 529.59 529.59 0.0K
12:09 529.64 529.64 529.64 529.64 0.0K
12:10 529.54 529.54 529.54 529.54 0.0K
12:11 529.51 529.51 529.51 529.51 0.0K
12:12 529.64 529.64 529.64 529.64 0.0K
12:16 529.63 529.63 529.63 529.63 0.0K
12:17 529.64 529.64 529.64 529.64 0.0K
12:18 529.25 529.25 529.25 529.25 0.0K
12:19 528.95 528.95 528.95 528.95 0.0K
12:21 528.87 528.87 528.87 528.87 0.0K
12:24 528.95 528.95 528.95 528.95 0.0K
12:25 529.11 529.11 529.11 529.11 0.0K
12:27 529.08 529.08 529.08 529.08 0.0K
12:28 529.06 529.06 529.06 529.06 0.0K
12:29 529.02 529.02 529.02 529.02 0.0K
12:30 529.05 529.05 529.05 529.05 0.0K
12:31 529.06 529.06 529.06 529.06 0.0K
12:33 528.87 528.87 528.87 528.87 0.0K
12:34 528.91 528.91 528.91 528.91 0.0K
12:36 529.24 529.24 529.24 529.24 0.0K
12:37 529.12 529.12 529.12 529.12 0.0K
12:39 529.13 529.13 529.13 529.13 0.0K
12:41 529.33 529.33 529.33 529.33 0.0K
12:44 529.31 529.31 529.31 529.31 0.0K
12:46 529.30 529.30 529.30 529.30 0.0K
12:47 529.30 529.30 529.30 529.30 0.0K
12:49 529.26 529.26 529.26 529.26 0.0K
12:50 529.19 529.19 529.19 529.19 0.0K
12:53 529.19 529.19 529.19 529.19 0.0K
13:01 529.18 529.18 529.18 529.18 0.0K
13:05 529.66 529.66 529.66 529.66 0.0K
13:06 530.73 530.73 530.73 530.73 0.0K
13:07 531.43 531.43 531.43 531.43 0.0K
13:08 531.43 531.43 531.43 531.43 0.0K
13:09 531.40 531.40 531.40 531.40 0.0K
13:11 531.39 531.39 531.39 531.39 0.0K
13:13 531.25 531.25 531.25 531.25 0.0K
13:14 530.99 530.99 530.99 530.99 0.0K
13:15 531.19 531.19 531.19 531.19 0.0K
13:17 531.31 531.31 531.31 531.31 0.0K
13:18 531.29 531.29 531.29 531.29 0.0K
13:19 531.24 531.24 531.24 531.24 0.0K
13:20 531.33 531.33 531.33 531.33 0.0K
13:21 531.14 531.14 531.14 531.14 0.0K
13:22 531.13 531.13 531.13 531.13 0.0K
13:24 531.24 531.24 531.24 531.24 0.0K
13:25 531.25 531.25 531.25 531.25 0.0K
13:26 531.26 531.26 531.26 531.26 0.0K
13:29 531.27 531.27 531.27 531.27 0.0K
13:30 531.24 531.24 531.24 531.24 0.0K
13:34 531.20 531.20 531.20 531.20 0.0K
13:35 531.16 531.16 531.16 531.16 0.0K
13:36 531.11 531.11 531.11 531.11 0.0K
13:37 531.02 531.02 531.02 531.02 0.0K
13:39 530.93 530.93 530.93 530.93 0.0K
13:40 531.02 531.02 531.02 531.02 0.0K
13:41 531.03 531.03 531.03 531.03 0.0K
13:42 531.18 531.18 531.18 531.18 0.0K
13:43 531.18 531.18 531.18 531.18 0.0K
13:44 531.22 531.22 531.22 531.22 0.0K
13:48 531.22 531.22 531.22 531.22 0.0K
13:49 531.16 531.16 531.16 531.16 0.0K
13:50 531.04 531.04 531.04 531.04 0.0K
13:51 530.75 530.75 530.75 530.75 0.0K
13:53 530.60 530.60 530.60 530.60 0.0K
13:54 530.59 530.59 530.59 530.59 0.0K
13:56 530.51 530.51 530.51 530.51 0.0K
13:59 530.51 530.51 530.51 530.51 0.0K
14:01 530.52 530.52 530.52 530.52 0.0K
14:02 530.30 530.30 530.30 530.30 0.0K
14:03 530.64 530.64 530.64 530.64 0.0K
14:04 530.55 530.55 530.55 530.55 0.0K
14:05 530.02 530.02 530.02 530.02 0.0K
14:07 530.01 530.01 530.01 530.01 0.0K
14:10 529.99 529.99 529.99 529.99 0.0K
14:17 530.06 530.06 530.06 530.06 0.0K
14:19 530.11 530.11 530.11 530.11 0.0K
14:21 530.23 530.23 530.23 530.23 0.0K
14:23 530.29 530.29 530.29 530.29 0.0K
14:24 530.49 530.49 530.49 530.49 0.0K
14:31 530.29 530.29 530.29 530.29 0.0K
14:33 529.89 529.89 529.89 529.89 0.0K
14:36 529.85 529.85 529.85 529.85 0.0K
14:37 530.02 530.02 530.02 530.02 0.0K
14:38 530.59 530.59 530.59 530.59 0.0K
14:41 530.76 530.76 530.76 530.76 0.0K
14:42 530.68 530.68 530.68 530.68 0.0K
14:43 530.67 530.67 530.67 530.67 0.0K
14:44 530.80 530.80 530.80 530.80 0.0K
14:45 531.14 531.14 531.14 531.14 0.0K
14:46 531.14 531.14 531.14 531.14 0.0K
14:54 531.31 531.31 531.31 531.31 0.0K
14:55 531.31 531.31 531.31 531.31 0.0K
14:56 531.25 531.25 531.25 531.25 0.0K
14:58 531.17 531.17 531.17 531.17 0.0K
14:59 530.99 530.99 530.99 530.99 0.0K
15:01 531.13 531.13 531.13 531.13 0.0K
15:02 531.11 531.11 531.11 531.11 0.0K
15:04 531.11 531.11 531.11 531.11 0.0K
15:05 531.11 531.11 531.11 531.11 0.0K
15:07 531.40 531.40 531.40 531.40 0.0K
15:09 531.41 531.41 531.41 531.41 0.0K
15:10 531.53 531.53 531.53 531.53 0.0K
15:15 531.60 531.60 531.60 531.60 0.0K
15:16 531.27 531.27 531.27 531.27 0.0K
15:20 531.24 531.24 531.24 531.24 0.0K
15:21 531.18 531.18 531.18 531.18 0.0K
15:22 531.63 531.63 531.63 531.63 0.0K
15:23 531.65 531.65 531.65 531.65 0.0K
15:24 531.65 531.65 531.65 531.65 0.0K
15:27 531.52 531.52 531.52 531.52 0.0K
15:29 531.45 531.45 531.45 531.45 0.0K
15:30 531.42 531.42 531.42 531.42 0.0K
15:31 531.30 531.30 531.30 531.30 0.0K
15:34 531.47 531.47 531.47 531.47 0.0K
15:37 531.38 531.38 531.38 531.38 0.0K
15:39 531.65 531.65 531.65 531.65 0.0K
15:40 531.53 531.53 531.53 531.53 0.0K
15:41 531.42 531.42 531.42 531.42 0.0K
15:42 531.48 531.48 531.48 531.48 0.0K
15:43 531.42 531.42 531.42 531.42 0.0K
15:44 531.24 531.24 531.24 531.24 0.0K
15:45 531.25 531.25 531.25 531.25 0.0K
15:46 531.00 531.00 531.00 531.00 0.0K
15:47 531.02 531.02 531.02 531.02 0.0K
15:48 530.99 530.99 530.99 530.99 0.0K
15:49 531.15 531.15 531.15 531.15 0.0K
15:51 531.15 531.15 531.15 531.15 0.0K
15:52 530.99 530.99 530.99 530.99 0.0K
15:53 531.22 531.22 531.22 531.22 0.0K
15:54 531.25 531.25 531.25 531.25 0.0K
15:56 531.24 531.24 531.24 531.24 0.0K
15:57 531.38 531.38 531.38 531.38 0.0K
15:58 531.20 531.20 531.20 531.20 0.0K
15:59 530.93 530.93 530.93 530.93 0.0K
16:01 530.87 530.87 530.87 530.87 0.0K
16:03 530.94 530.94 530.94 530.94 0.0K
16:04 531.00 531.00 531.00 531.00 0.0K
16:06 530.87 530.87 530.87 530.87 0.0K
16:08 530.60 530.60 530.60 530.60 0.0K
16:09 530.58 530.58 530.58 530.58 0.0K
16:10 530.53 530.53 530.53 530.53 0.0K
16:11 530.56 530.56 530.56 530.56 0.0K
16:14 530.55 530.55 530.55 530.55 0.0K
16:15 531.03 531.03 531.03 531.03 0.0K
16:16 531.06 531.06 531.06 531.06 0.0K
16:17 531.14 531.14 531.14 531.14 0.0K
16:18 531.52 531.52 531.52 531.52 0.0K
16:19 531.66 531.66 531.66 531.66 0.0K
16:21 531.34 531.34 531.34 531.34 0.0K
16:22 531.33 531.33 531.33 531.33 0.0K
16:23 531.35 531.35 531.35 531.35 0.0K
16:24 531.37 531.37 531.37 531.37 0.0K
16:25 531.91 531.91 531.91 531.91 0.0K
16:26 531.95 531.95 531.95 531.95 0.0K
16:31 531.98 531.98 531.98 531.98 0.0K
16:32 532.09 532.09 532.09 532.09 0.0K
16:35 532.38 532.38 532.38 532.38 0.0K
16:36 532.39 532.39 532.39 532.39 0.0K
16:39 532.26 532.26 532.26 532.26 0.0K
16:40 532.23 532.23 532.23 532.23 0.0K
16:41 532.14 532.14 532.14 532.14 0.0K
16:42 532.25 532.25 532.25 532.25 0.0K
16:43 532.39 532.39 532.39 532.39 0.0K
16:45 531.72 531.72 531.72 531.72 0.0K
16:46 531.95 531.95 531.95 531.95 0.0K
16:47 531.57 531.57 531.57 531.57 0.0K
16:48 531.59 531.59 531.59 531.59 0.0K
16:49 531.33 531.33 531.33 531.33 0.0K
16:50 531.30 531.30 531.30 531.30 0.0K
16:51 531.12 531.12 531.12 531.12 0.0K
16:52 530.80 530.80 530.80 530.80 0.0K
16:53 530.94 530.94 530.94 530.94 0.0K
16:55 530.70 530.70 530.70 530.70 0.0K
16:59 530.95 530.95 530.95 530.95 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