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
09:00 532.56 532.56 532.56 532.56 0.0K
09:02 532.40 532.40 532.40 532.40 0.0K
09:03 532.62 532.62 532.62 532.62 0.0K
09:04 532.56 532.56 532.56 532.56 0.0K
09:05 532.48 532.48 532.48 532.48 0.0K
09:06 532.56 532.56 532.56 532.56 0.0K
09:07 532.57 532.57 532.57 532.57 0.0K
09:08 532.58 532.58 532.58 532.58 0.0K
09:09 532.77 532.77 532.77 532.77 0.0K
09:10 532.77 532.77 532.77 532.77 0.0K
09:13 533.09 533.09 533.09 533.09 0.0K
09:14 532.78 532.78 532.78 532.78 0.0K
09:15 533.02 533.02 533.02 533.02 0.0K
09:16 533.27 533.27 533.27 533.27 0.0K
09:17 533.24 533.24 533.24 533.24 0.0K
09:18 533.22 533.22 533.22 533.22 0.0K
09:19 533.22 533.22 533.22 533.22 0.0K
09:20 533.37 533.37 533.37 533.37 0.0K
09:22 533.41 533.41 533.41 533.41 0.0K
09:23 533.40 533.40 533.40 533.40 0.0K
09:24 533.41 533.41 533.41 533.41 0.0K
09:25 533.49 533.49 533.49 533.49 0.0K
09:26 533.63 533.63 533.63 533.63 0.0K
09:27 533.34 533.34 533.34 533.34 0.0K
09:28 533.34 533.34 533.34 533.34 0.0K
09:29 533.33 533.33 533.33 533.33 0.0K
09:30 533.27 533.27 533.27 533.27 0.0K
09:34 533.32 533.32 533.32 533.32 0.0K
09:36 533.48 533.48 533.48 533.48 0.0K
09:38 533.84 533.84 533.84 533.84 0.0K
09:42 533.91 533.91 533.91 533.91 0.0K
09:43 533.93 533.93 533.93 533.93 0.0K
09:44 533.93 533.93 533.93 533.93 0.0K
09:45 533.93 533.93 533.93 533.93 0.0K
09:46 533.95 533.95 533.95 533.95 0.0K
09:47 533.90 533.90 533.90 533.90 0.0K
09:55 533.89 533.89 533.89 533.89 0.0K
09:56 533.88 533.88 533.88 533.88 0.0K
09:58 534.04 534.04 534.04 534.04 0.0K
09:59 534.02 534.02 534.02 534.02 0.0K
10:00 534.12 534.12 534.12 534.12 0.0K
10:01 534.14 534.14 534.14 534.14 0.0K
10:02 534.12 534.12 534.12 534.12 0.0K
10:06 533.98 533.98 533.98 533.98 0.0K
10:09 533.77 533.77 533.77 533.77 0.0K
10:10 533.47 533.47 533.47 533.47 0.0K
10:11 533.60 533.60 533.60 533.60 0.0K
10:12 533.70 533.70 533.70 533.70 0.0K
10:14 533.77 533.77 533.77 533.77 0.0K
10:15 533.69 533.69 533.69 533.69 0.0K
10:16 533.74 533.74 533.74 533.74 0.0K
10:17 533.85 533.85 533.85 533.85 0.0K
10:18 533.92 533.92 533.92 533.92 0.0K
10:19 533.81 533.81 533.81 533.81 0.0K
10:24 533.58 533.58 533.58 533.58 0.0K
10:26 533.57 533.57 533.57 533.57 0.0K
10:27 533.68 533.68 533.68 533.68 0.0K
10:28 533.76 533.76 533.76 533.76 0.0K
10:29 533.70 533.70 533.70 533.70 0.0K
10:30 533.34 533.34 533.34 533.34 0.0K
10:32 533.21 533.21 533.21 533.21 0.0K
10:34 533.22 533.22 533.22 533.22 0.0K
10:36 533.14 533.14 533.14 533.14 0.0K
10:37 533.33 533.33 533.33 533.33 0.0K
10:38 533.24 533.24 533.24 533.24 0.0K
10:39 533.24 533.24 533.24 533.24 0.0K
10:40 533.23 533.23 533.23 533.23 0.0K
10:41 533.15 533.15 533.15 533.15 0.0K
10:42 532.99 532.99 532.99 532.99 0.0K
10:43 533.15 533.15 533.15 533.15 0.0K
10:44 533.08 533.08 533.08 533.08 0.0K
10:45 533.22 533.22 533.22 533.22 0.0K
10:46 533.20 533.20 533.20 533.20 0.0K
10:47 533.35 533.35 533.35 533.35 0.0K
10:48 533.58 533.58 533.58 533.58 0.0K
10:50 533.63 533.63 533.63 533.63 0.0K
10:51 533.31 533.31 533.31 533.31 0.0K
10:53 533.35 533.35 533.35 533.35 0.0K
10:54 533.42 533.42 533.42 533.42 0.0K
10:57 533.33 533.33 533.33 533.33 0.0K
11:01 533.43 533.43 533.43 533.43 0.0K
11:04 533.42 533.42 533.42 533.42 0.0K
11:05 533.42 533.42 533.42 533.42 0.0K
11:06 533.34 533.34 533.34 533.34 0.0K
11:10 533.54 533.54 533.54 533.54 0.0K
11:12 533.82 533.82 533.82 533.82 0.0K
11:15 533.85 533.85 533.85 533.85 0.0K
11:16 533.84 533.84 533.84 533.84 0.0K
11:17 534.09 534.09 534.09 534.09 0.0K
11:20 534.15 534.15 534.15 534.15 0.0K
11:21 534.16 534.16 534.16 534.16 0.0K
11:23 534.22 534.22 534.22 534.22 0.0K
11:28 534.26 534.26 534.26 534.26 0.0K
11:31 534.26 534.26 534.26 534.26 0.0K
11:33 534.28 534.28 534.28 534.28 0.0K
11:38 534.38 534.38 534.38 534.38 0.0K
11:39 534.41 534.41 534.41 534.41 0.0K
11:40 534.43 534.43 534.43 534.43 0.0K
11:41 534.74 534.74 534.74 534.74 0.0K
11:42 534.83 534.83 534.83 534.83 0.0K
11:43 534.61 534.61 534.61 534.61 0.0K
11:46 534.53 534.53 534.53 534.53 0.0K
11:47 534.42 534.42 534.42 534.42 0.0K
11:48 534.42 534.42 534.42 534.42 0.0K
11:49 534.13 534.13 534.13 534.13 0.0K
11:53 533.80 533.80 533.80 533.80 0.0K
11:54 533.99 533.99 533.99 533.99 0.0K
11:55 534.01 534.01 534.01 534.01 0.0K
11:58 534.09 534.09 534.09 534.09 0.0K
11:59 534.10 534.10 534.10 534.10 0.0K
12:03 533.83 533.83 533.83 533.83 0.0K
12:05 533.88 533.88 533.88 533.88 0.0K
12:06 532.93 532.93 532.93 532.93 0.0K
12:08 532.95 532.95 532.95 532.95 0.0K
12:10 533.06 533.06 533.06 533.06 0.0K
12:11 533.59 533.59 533.59 533.59 0.0K
12:12 533.50 533.50 533.50 533.50 0.0K
12:13 533.33 533.33 533.33 533.33 0.0K
12:14 533.58 533.58 533.58 533.58 0.0K
12:15 533.61 533.61 533.61 533.61 0.0K
12:16 534.04 534.04 534.04 534.04 0.0K
12:17 534.21 534.21 534.21 534.21 0.0K
12:19 534.11 534.11 534.11 534.11 0.0K
12:25 534.22 534.22 534.22 534.22 0.0K
12:29 534.62 534.62 534.62 534.62 0.0K
12:31 534.71 534.71 534.71 534.71 0.0K
12:32 534.59 534.59 534.59 534.59 0.0K
12:33 534.62 534.62 534.62 534.62 0.0K
12:34 534.81 534.81 534.81 534.81 0.0K
12:35 535.27 535.27 535.27 535.27 0.0K
12:38 535.28 535.28 535.28 535.28 0.0K
12:39 535.25 535.25 535.25 535.25 0.0K
12:46 534.93 534.93 534.93 534.93 0.0K
12:47 534.94 534.94 534.94 534.94 0.0K
12:51 534.81 534.81 534.81 534.81 0.0K
12:52 535.09 535.09 535.09 535.09 0.0K
12:53 535.17 535.17 535.17 535.17 0.0K
12:55 535.20 535.20 535.20 535.20 0.0K
12:58 535.23 535.23 535.23 535.23 0.0K
12:59 535.15 535.15 535.15 535.15 0.0K
13:02 535.32 535.32 535.32 535.32 0.0K
13:04 535.32 535.32 535.32 535.32 0.0K
13:06 535.43 535.43 535.43 535.43 0.0K
13:07 535.59 535.59 535.59 535.59 0.0K
13:08 535.89 535.89 535.89 535.89 0.0K
13:09 535.86 535.86 535.86 535.86 0.0K
13:10 536.02 536.02 536.02 536.02 0.0K
13:11 536.10 536.10 536.10 536.10 0.0K
13:12 536.24 536.24 536.24 536.24 0.0K
13:13 535.90 535.90 535.90 535.90 0.0K
13:15 535.74 535.74 535.74 535.74 0.0K
13:16 535.72 535.72 535.72 535.72 0.0K
13:17 535.82 535.82 535.82 535.82 0.0K
13:19 535.83 535.83 535.83 535.83 0.0K
13:20 535.78 535.78 535.78 535.78 0.0K
13:21 536.05 536.05 536.05 536.05 0.0K
13:22 536.26 536.26 536.26 536.26 0.0K
13:23 536.37 536.37 536.37 536.37 0.0K
13:29 536.34 536.34 536.34 536.34 0.0K
13:30 536.33 536.33 536.33 536.33 0.0K
13:33 536.25 536.25 536.25 536.25 0.0K
13:35 536.43 536.43 536.43 536.43 0.0K
13:36 536.16 536.16 536.16 536.16 0.0K
13:37 536.16 536.16 536.16 536.16 0.0K
13:38 535.89 535.89 535.89 535.89 0.0K
13:45 535.95 535.95 535.95 535.95 0.0K
13:49 535.68 535.68 535.68 535.68 0.0K
13:50 535.58 535.58 535.58 535.58 0.0K
13:51 535.46 535.46 535.46 535.46 0.0K
13:52 535.39 535.39 535.39 535.39 0.0K
13:54 535.47 535.47 535.47 535.47 0.0K
13:56 535.43 535.43 535.43 535.43 0.0K
13:57 535.39 535.39 535.39 535.39 0.0K
14:00 535.39 535.39 535.39 535.39 0.0K
14:01 535.42 535.42 535.42 535.42 0.0K
14:02 535.59 535.59 535.59 535.59 0.0K
14:04 535.58 535.58 535.58 535.58 0.0K
14:06 535.59 535.59 535.59 535.59 0.0K
14:07 535.59 535.59 535.59 535.59 0.0K
14:08 535.73 535.73 535.73 535.73 0.0K
14:09 535.72 535.72 535.72 535.72 0.0K
14:12 535.63 535.63 535.63 535.63 0.0K
14:14 535.75 535.75 535.75 535.75 0.0K
14:15 535.59 535.59 535.59 535.59 0.0K
14:16 535.56 535.56 535.56 535.56 0.0K
14:17 535.67 535.67 535.67 535.67 0.0K
14:21 535.76 535.76 535.76 535.76 0.0K
14:23 535.63 535.63 535.63 535.63 0.0K
14:24 535.77 535.77 535.77 535.77 0.0K
14:26 535.68 535.68 535.68 535.68 0.0K
14:27 535.80 535.80 535.80 535.80 0.0K
14:28 536.13 536.13 536.13 536.13 0.0K
14:29 536.10 536.10 536.10 536.10 0.0K
14:30 536.00 536.00 536.00 536.00 0.0K
14:31 536.00 536.00 536.00 536.00 0.0K
14:33 536.06 536.06 536.06 536.06 0.0K
14:34 536.14 536.14 536.14 536.14 0.0K
14:41 536.26 536.26 536.26 536.26 0.0K
14:42 536.27 536.27 536.27 536.27 0.0K
14:46 536.22 536.22 536.22 536.22 0.0K
14:47 536.18 536.18 536.18 536.18 0.0K
14:51 536.21 536.21 536.21 536.21 0.0K
14:52 536.64 536.64 536.64 536.64 0.0K
14:53 536.57 536.57 536.57 536.57 0.0K
14:55 536.43 536.43 536.43 536.43 0.0K
14:56 536.54 536.54 536.54 536.54 0.0K
14:58 536.62 536.62 536.62 536.62 0.0K
14:59 536.50 536.50 536.50 536.50 0.0K
15:00 536.39 536.39 536.39 536.39 0.0K
15:02 536.20 536.20 536.20 536.20 0.0K
15:06 536.22 536.22 536.22 536.22 0.0K
15:10 536.15 536.15 536.15 536.15 0.0K
15:11 536.15 536.15 536.15 536.15 0.0K
15:12 536.25 536.25 536.25 536.25 0.0K
15:14 536.27 536.27 536.27 536.27 0.0K
15:15 536.27 536.27 536.27 536.27 0.0K
15:16 536.27 536.27 536.27 536.27 0.0K
15:20 535.95 535.95 535.95 535.95 0.0K
15:21 535.95 535.95 535.95 535.95 0.0K
15:22 535.85 535.85 535.85 535.85 0.0K
15:27 535.81 535.81 535.81 535.81 0.0K
15:29 535.97 535.97 535.97 535.97 0.0K
15:30 535.98 535.98 535.98 535.98 0.0K
15:31 535.88 535.88 535.88 535.88 0.0K
15:32 535.80 535.80 535.80 535.80 0.0K
15:33 535.80 535.80 535.80 535.80 0.0K
15:34 535.80 535.80 535.80 535.80 0.0K
15:35 535.92 535.92 535.92 535.92 0.0K
15:37 536.07 536.07 536.07 536.07 0.0K
15:38 535.97 535.97 535.97 535.97 0.0K
15:41 536.14 536.14 536.14 536.14 0.0K
15:42 536.19 536.19 536.19 536.19 0.0K
15:43 536.39 536.39 536.39 536.39 0.0K
15:44 536.16 536.16 536.16 536.16 0.0K
15:45 536.12 536.12 536.12 536.12 0.0K
15:54 536.01 536.01 536.01 536.01 0.0K
15:55 535.88 535.88 535.88 535.88 0.0K
15:56 535.85 535.85 535.85 535.85 0.0K
15:58 536.04 536.04 536.04 536.04 0.0K
15:59 536.14 536.14 536.14 536.14 0.0K
16:00 536.22 536.22 536.22 536.22 0.0K
16:02 536.20 536.20 536.20 536.20 0.0K
16:03 535.93 535.93 535.93 535.93 0.0K
16:04 535.95 535.95 535.95 535.95 0.0K
16:06 536.06 536.06 536.06 536.06 0.0K
16:08 536.09 536.09 536.09 536.09 0.0K
16:09 536.07 536.07 536.07 536.07 0.0K
16:11 535.96 535.96 535.96 535.96 0.0K
16:12 536.15 536.15 536.15 536.15 0.0K
16:14 536.15 536.15 536.15 536.15 0.0K
16:15 536.11 536.11 536.11 536.11 0.0K
16:18 535.96 535.96 535.96 535.96 0.0K
16:19 535.66 535.66 535.66 535.66 0.0K
16:22 535.50 535.50 535.50 535.50 0.0K
16:23 535.45 535.45 535.45 535.45 0.0K
16:26 535.75 535.75 535.75 535.75 0.0K
16:27 535.43 535.43 535.43 535.43 0.0K
16:29 535.38 535.38 535.38 535.38 0.0K
16:30 535.18 535.18 535.18 535.18 0.0K
16:31 535.15 535.15 535.15 535.15 0.0K
16:32 535.15 535.15 535.15 535.15 0.0K
16:33 535.28 535.28 535.28 535.28 0.0K
16:36 535.17 535.17 535.17 535.17 0.0K
16:37 534.95 534.95 534.95 534.95 0.0K
16:38 535.14 535.14 535.14 535.14 0.0K
16:39 535.43 535.43 535.43 535.43 0.0K
16:41 535.74 535.74 535.74 535.74 0.0K
16:42 535.85 535.85 535.85 535.85 0.0K
16:43 535.83 535.83 535.83 535.83 0.0K
16:44 535.63 535.63 535.63 535.63 0.0K
16:48 535.61 535.61 535.61 535.61 0.0K
16:49 535.31 535.31 535.31 535.31 0.0K
16:50 535.26 535.26 535.26 535.26 0.0K
16:53 535.15 535.15 535.15 535.15 0.0K
16:54 535.33 535.33 535.33 535.33 0.0K
16:55 535.55 535.55 535.55 535.55 0.0K
16:59 535.75 535.75 535.75 535.75 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