OMX Copenhagen Small Cap (OMXCSCPI)

OMXCSCPI
🏛️ デンマーク →
560.99
最終更新: 2025-10-01
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
09:00 541.59 541.59 541.59 541.59 0.0K
09:01 541.78 541.78 541.78 541.78 0.0K
09:02 542.41 542.41 542.41 542.41 0.0K
09:03 541.88 541.88 541.88 541.88 0.0K
09:04 541.99 541.99 541.99 541.99 0.0K
09:05 542.10 542.10 542.10 542.10 0.0K
09:06 542.19 542.19 542.19 542.19 0.0K
09:07 541.97 541.97 541.97 541.97 0.0K
09:08 541.87 541.87 541.87 541.87 0.0K
09:11 542.14 542.14 542.14 542.14 0.0K
09:14 542.30 542.30 542.30 542.30 0.0K
09:15 542.36 542.36 542.36 542.36 0.0K
09:16 542.42 542.42 542.42 542.42 0.0K
09:18 542.27 542.27 542.27 542.27 0.0K
09:19 542.44 542.44 542.44 542.44 0.0K
09:20 542.40 542.40 542.40 542.40 0.0K
09:21 542.58 542.58 542.58 542.58 0.0K
09:24 542.79 542.79 542.79 542.79 0.0K
09:26 542.91 542.91 542.91 542.91 0.0K
09:28 542.57 542.57 542.57 542.57 0.0K
09:29 542.80 542.80 542.80 542.80 0.0K
09:31 542.55 542.55 542.55 542.55 0.0K
09:32 542.47 542.47 542.47 542.47 0.0K
09:33 542.68 542.68 542.68 542.68 0.0K
09:34 541.97 541.97 541.97 541.97 0.0K
09:35 542.12 542.12 542.12 542.12 0.0K
09:36 542.02 542.02 542.02 542.02 0.0K
09:38 542.45 542.45 542.45 542.45 0.0K
09:39 542.19 542.19 542.19 542.19 0.0K
09:40 542.20 542.20 542.20 542.20 0.0K
09:41 542.25 542.25 542.25 542.25 0.0K
09:44 542.32 542.32 542.32 542.32 0.0K
09:45 542.15 542.15 542.15 542.15 0.0K
09:47 542.15 542.15 542.15 542.15 0.0K
09:49 542.22 542.22 542.22 542.22 0.0K
09:51 542.25 542.25 542.25 542.25 0.0K
09:52 542.46 542.46 542.46 542.46 0.0K
09:54 542.31 542.31 542.31 542.31 0.0K
09:55 542.44 542.44 542.44 542.44 0.0K
09:56 542.10 542.10 542.10 542.10 0.0K
09:58 542.11 542.11 542.11 542.11 0.0K
09:59 541.40 541.40 541.40 541.40 0.0K
10:01 542.06 542.06 542.06 542.06 0.0K
10:03 542.04 542.04 542.04 542.04 0.0K
10:04 540.72 540.72 540.72 540.72 0.0K
10:05 540.39 540.39 540.39 540.39 0.0K
10:06 540.27 540.27 540.27 540.27 0.0K
10:08 540.26 540.26 540.26 540.26 0.0K
10:09 540.28 540.28 540.28 540.28 0.0K
10:10 540.35 540.35 540.35 540.35 0.0K
10:11 540.48 540.48 540.48 540.48 0.0K
10:13 540.23 540.23 540.23 540.23 0.0K
10:14 540.10 540.10 540.10 540.10 0.0K
10:15 540.35 540.35 540.35 540.35 0.0K
10:17 540.68 540.68 540.68 540.68 0.0K
10:19 540.69 540.69 540.69 540.69 0.0K
10:20 540.64 540.64 540.64 540.64 0.0K
10:21 540.62 540.62 540.62 540.62 0.0K
10:22 540.78 540.78 540.78 540.78 0.0K
10:24 540.93 540.93 540.93 540.93 0.0K
10:25 540.95 540.95 540.95 540.95 0.0K
10:26 540.90 540.90 540.90 540.90 0.0K
10:27 541.31 541.31 541.31 541.31 0.0K
10:28 541.11 541.11 541.11 541.11 0.0K
10:30 541.21 541.21 541.21 541.21 0.0K
10:31 541.12 541.12 541.12 541.12 0.0K
10:32 541.19 541.19 541.19 541.19 0.0K
10:33 541.40 541.40 541.40 541.40 0.0K
10:34 541.66 541.66 541.66 541.66 0.0K
10:35 541.66 541.66 541.66 541.66 0.0K
10:37 541.95 541.95 541.95 541.95 0.0K
10:38 541.99 541.99 541.99 541.99 0.0K
10:39 541.98 541.98 541.98 541.98 0.0K
10:42 542.09 542.09 542.09 542.09 0.0K
10:45 542.29 542.29 542.29 542.29 0.0K
10:49 542.37 542.37 542.37 542.37 0.0K
10:55 542.25 542.25 542.25 542.25 0.0K
10:56 542.37 542.37 542.37 542.37 0.0K
10:58 542.30 542.30 542.30 542.30 0.0K
10:59 541.49 541.49 541.49 541.49 0.0K
11:00 541.91 541.91 541.91 541.91 0.0K
11:05 542.33 542.33 542.33 542.33 0.0K
11:07 542.30 542.30 542.30 542.30 0.0K
11:09 542.31 542.31 542.31 542.31 0.0K
11:10 542.39 542.39 542.39 542.39 0.0K
11:11 542.42 542.42 542.42 542.42 0.0K
11:12 542.39 542.39 542.39 542.39 0.0K
11:14 542.67 542.67 542.67 542.67 0.0K
11:15 542.60 542.60 542.60 542.60 0.0K
11:17 542.54 542.54 542.54 542.54 0.0K
11:19 542.58 542.58 542.58 542.58 0.0K
11:20 542.39 542.39 542.39 542.39 0.0K
11:21 542.70 542.70 542.70 542.70 0.0K
11:22 542.68 542.68 542.68 542.68 0.0K
11:24 542.73 542.73 542.73 542.73 0.0K
11:25 542.77 542.77 542.77 542.77 0.0K
11:28 542.76 542.76 542.76 542.76 0.0K
11:31 542.82 542.82 542.82 542.82 0.0K
11:32 543.03 543.03 543.03 543.03 0.0K
11:34 542.77 542.77 542.77 542.77 0.0K
11:35 542.28 542.28 542.28 542.28 0.0K
11:36 542.07 542.07 542.07 542.07 0.0K
11:38 542.22 542.22 542.22 542.22 0.0K
11:42 542.45 542.45 542.45 542.45 0.0K
11:44 542.78 542.78 542.78 542.78 0.0K
11:45 542.97 542.97 542.97 542.97 0.0K
11:46 542.88 542.88 542.88 542.88 0.0K
11:47 542.95 542.95 542.95 542.95 0.0K
11:51 543.05 543.05 543.05 543.05 0.0K
11:53 542.86 542.86 542.86 542.86 0.0K
11:54 542.85 542.85 542.85 542.85 0.0K
11:56 542.83 542.83 542.83 542.83 0.0K
11:59 543.21 543.21 543.21 543.21 0.0K
12:00 543.23 543.23 543.23 543.23 0.0K
12:02 543.55 543.55 543.55 543.55 0.0K
12:04 543.75 543.75 543.75 543.75 0.0K
12:05 544.54 544.54 544.54 544.54 0.0K
12:06 544.38 544.38 544.38 544.38 0.0K
12:07 544.29 544.29 544.29 544.29 0.0K
12:09 544.43 544.43 544.43 544.43 0.0K
12:13 544.82 544.82 544.82 544.82 0.0K
12:16 544.78 544.78 544.78 544.78 0.0K
12:17 544.57 544.57 544.57 544.57 0.0K
12:18 544.70 544.70 544.70 544.70 0.0K
12:20 544.46 544.46 544.46 544.46 0.0K
12:24 544.47 544.47 544.47 544.47 0.0K
12:25 544.50 544.50 544.50 544.50 0.0K
12:28 544.63 544.63 544.63 544.63 0.0K
12:30 544.58 544.58 544.58 544.58 0.0K
12:31 544.53 544.53 544.53 544.53 0.0K
12:32 544.80 544.80 544.80 544.80 0.0K
12:34 544.85 544.85 544.85 544.85 0.0K
12:37 544.66 544.66 544.66 544.66 0.0K
12:46 544.72 544.72 544.72 544.72 0.0K
12:47 544.64 544.64 544.64 544.64 0.0K
12:48 544.52 544.52 544.52 544.52 0.0K
12:49 544.09 544.09 544.09 544.09 0.0K
12:52 544.07 544.07 544.07 544.07 0.0K
12:54 544.08 544.08 544.08 544.08 0.0K
12:55 543.97 543.97 543.97 543.97 0.0K
13:00 544.91 544.91 544.91 544.91 0.0K
13:01 545.03 545.03 545.03 545.03 0.0K
13:02 544.85 544.85 544.85 544.85 0.0K
13:07 545.06 545.06 545.06 545.06 0.0K
13:09 544.54 544.54 544.54 544.54 0.0K
13:11 544.58 544.58 544.58 544.58 0.0K
13:12 544.61 544.61 544.61 544.61 0.0K
13:19 544.89 544.89 544.89 544.89 0.0K
13:22 545.05 545.05 545.05 545.05 0.0K
13:24 545.48 545.48 545.48 545.48 0.0K
13:26 545.17 545.17 545.17 545.17 0.0K
13:30 545.20 545.20 545.20 545.20 0.0K
13:35 545.21 545.21 545.21 545.21 0.0K
13:37 545.23 545.23 545.23 545.23 0.0K
13:39 545.92 545.92 545.92 545.92 0.0K
13:41 545.91 545.91 545.91 545.91 0.0K
13:46 545.94 545.94 545.94 545.94 0.0K
13:47 545.96 545.96 545.96 545.96 0.0K
13:48 545.90 545.90 545.90 545.90 0.0K
13:58 546.03 546.03 546.03 546.03 0.0K
14:03 546.01 546.01 546.01 546.01 0.0K
14:05 545.98 545.98 545.98 545.98 0.0K
14:06 546.01 546.01 546.01 546.01 0.0K
14:07 545.96 545.96 545.96 545.96 0.0K
14:08 546.45 546.45 546.45 546.45 0.0K
14:14 546.36 546.36 546.36 546.36 0.0K
14:16 546.47 546.47 546.47 546.47 0.0K
14:18 546.26 546.26 546.26 546.26 0.0K
14:20 546.07 546.07 546.07 546.07 0.0K
14:21 545.66 545.66 545.66 545.66 0.0K
14:27 545.73 545.73 545.73 545.73 0.0K
14:29 545.74 545.74 545.74 545.74 0.0K
14:32 545.68 545.68 545.68 545.68 0.0K
14:33 545.72 545.72 545.72 545.72 0.0K
14:34 545.99 545.99 545.99 545.99 0.0K
14:38 545.98 545.98 545.98 545.98 0.0K
14:44 546.01 546.01 546.01 546.01 0.0K
14:45 545.79 545.79 545.79 545.79 0.0K
14:46 545.72 545.72 545.72 545.72 0.0K
14:47 545.69 545.69 545.69 545.69 0.0K
14:49 545.53 545.53 545.53 545.53 0.0K
14:51 545.46 545.46 545.46 545.46 0.0K
14:52 545.30 545.30 545.30 545.30 0.0K
14:53 545.24 545.24 545.24 545.24 0.0K
14:55 545.45 545.45 545.45 545.45 0.0K
14:58 544.89 544.89 544.89 544.89 0.0K
14:59 544.77 544.77 544.77 544.77 0.0K
15:00 544.82 544.82 544.82 544.82 0.0K
15:01 544.61 544.61 544.61 544.61 0.0K
15:02 544.63 544.63 544.63 544.63 0.0K
15:03 544.53 544.53 544.53 544.53 0.0K
15:05 544.57 544.57 544.57 544.57 0.0K
15:06 544.51 544.51 544.51 544.51 0.0K
15:07 544.39 544.39 544.39 544.39 0.0K
15:08 544.48 544.48 544.48 544.48 0.0K
15:09 544.49 544.49 544.49 544.49 0.0K
15:14 544.51 544.51 544.51 544.51 0.0K
15:16 544.70 544.70 544.70 544.70 0.0K
15:17 544.56 544.56 544.56 544.56 0.0K
15:18 544.51 544.51 544.51 544.51 0.0K
15:19 544.72 544.72 544.72 544.72 0.0K
15:24 544.81 544.81 544.81 544.81 0.0K
15:26 544.78 544.78 544.78 544.78 0.0K
15:27 544.66 544.66 544.66 544.66 0.0K
15:29 544.67 544.67 544.67 544.67 0.0K
15:33 544.78 544.78 544.78 544.78 0.0K
15:36 544.77 544.77 544.77 544.77 0.0K
15:37 544.82 544.82 544.82 544.82 0.0K
15:42 544.78 544.78 544.78 544.78 0.0K
15:43 544.64 544.64 544.64 544.64 0.0K
15:48 544.21 544.21 544.21 544.21 0.0K
15:50 543.93 543.93 543.93 543.93 0.0K
15:52 543.94 543.94 543.94 543.94 0.0K
15:55 543.93 543.93 543.93 543.93 0.0K
15:57 544.09 544.09 544.09 544.09 0.0K
16:00 544.22 544.22 544.22 544.22 0.0K
16:01 544.49 544.49 544.49 544.49 0.0K
16:02 544.42 544.42 544.42 544.42 0.0K
16:04 544.38 544.38 544.38 544.38 0.0K
16:07 544.24 544.24 544.24 544.24 0.0K
16:08 544.01 544.01 544.01 544.01 0.0K
16:09 543.80 543.80 543.80 543.80 0.0K
16:12 543.85 543.85 543.85 543.85 0.0K
16:15 543.77 543.77 543.77 543.77 0.0K
16:18 543.82 543.82 543.82 543.82 0.0K
16:19 543.69 543.69 543.69 543.69 0.0K
16:20 543.72 543.72 543.72 543.72 0.0K
16:22 544.13 544.13 544.13 544.13 0.0K
16:27 543.72 543.72 543.72 543.72 0.0K
16:31 543.56 543.56 543.56 543.56 0.0K
16:32 543.66 543.66 543.66 543.66 0.0K
16:34 543.56 543.56 543.56 543.56 0.0K
16:36 543.59 543.59 543.59 543.59 0.0K
16:37 543.17 543.17 543.17 543.17 0.0K
16:38 543.12 543.12 543.12 543.12 0.0K
16:39 544.04 544.04 544.04 544.04 0.0K
16:41 543.23 543.23 543.23 543.23 0.0K
16:43 543.30 543.30 543.30 543.30 0.0K
16:44 543.31 543.31 543.31 543.31 0.0K
16:46 542.93 542.93 542.93 542.93 0.0K
16:47 542.82 542.82 542.82 542.82 0.0K
16:49 542.80 542.80 542.80 542.80 0.0K
16:53 543.24 543.24 543.24 543.24 0.0K
16:54 543.14 543.14 543.14 543.14 0.0K
16:55 543.06 543.06 543.06 543.06 0.0K
16:59 543.07 543.07 543.07 543.07 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