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
09:00 548.30 548.30 548.30 548.30 0.0K
09:01 548.36 548.36 548.36 548.36 0.0K
09:02 548.66 548.66 548.66 548.66 0.0K
09:03 548.70 548.70 548.70 548.70 0.0K
09:04 548.18 548.18 548.18 548.18 0.0K
09:06 548.17 548.17 548.17 548.17 0.0K
09:08 548.14 548.14 548.14 548.14 0.0K
09:09 548.09 548.09 548.09 548.09 0.0K
09:11 547.97 547.97 547.97 547.97 0.0K
09:14 547.70 547.70 547.70 547.70 0.0K
09:15 547.55 547.55 547.55 547.55 0.0K
09:16 547.68 547.68 547.68 547.68 0.0K
09:17 547.54 547.54 547.54 547.54 0.0K
09:19 547.79 547.79 547.79 547.79 0.0K
09:20 547.91 547.91 547.91 547.91 0.0K
09:21 547.78 547.78 547.78 547.78 0.0K
09:22 547.65 547.65 547.65 547.65 0.0K
09:23 547.68 547.68 547.68 547.68 0.0K
09:24 547.72 547.72 547.72 547.72 0.0K
09:25 548.02 548.02 548.02 548.02 0.0K
09:29 548.20 548.20 548.20 548.20 0.0K
09:30 547.87 547.87 547.87 547.87 0.0K
09:31 547.81 547.81 547.81 547.81 0.0K
09:32 547.95 547.95 547.95 547.95 0.0K
09:34 547.73 547.73 547.73 547.73 0.0K
09:35 547.70 547.70 547.70 547.70 0.0K
09:36 547.80 547.80 547.80 547.80 0.0K
09:37 547.61 547.61 547.61 547.61 0.0K
09:39 547.65 547.65 547.65 547.65 0.0K
09:41 547.55 547.55 547.55 547.55 0.0K
09:45 547.55 547.55 547.55 547.55 0.0K
09:46 547.55 547.55 547.55 547.55 0.0K
09:48 547.87 547.87 547.87 547.87 0.0K
09:50 547.87 547.87 547.87 547.87 0.0K
09:51 547.81 547.81 547.81 547.81 0.0K
09:52 547.58 547.58 547.58 547.58 0.0K
09:58 547.69 547.69 547.69 547.69 0.0K
10:00 547.57 547.57 547.57 547.57 0.0K
10:01 547.56 547.56 547.56 547.56 0.0K
10:02 547.57 547.57 547.57 547.57 0.0K
10:03 547.45 547.45 547.45 547.45 0.0K
10:04 547.33 547.33 547.33 547.33 0.0K
10:05 547.24 547.24 547.24 547.24 0.0K
10:06 547.21 547.21 547.21 547.21 0.0K
10:10 547.09 547.09 547.09 547.09 0.0K
10:11 546.88 546.88 546.88 546.88 0.0K
10:12 547.12 547.12 547.12 547.12 0.0K
10:13 547.08 547.08 547.08 547.08 0.0K
10:14 547.03 547.03 547.03 547.03 0.0K
10:16 547.07 547.07 547.07 547.07 0.0K
10:18 547.34 547.34 547.34 547.34 0.0K
10:19 547.64 547.64 547.64 547.64 0.0K
10:20 547.31 547.31 547.31 547.31 0.0K
10:21 547.43 547.43 547.43 547.43 0.0K
10:22 547.31 547.31 547.31 547.31 0.0K
10:24 547.50 547.50 547.50 547.50 0.0K
10:25 547.55 547.55 547.55 547.55 0.0K
10:28 547.52 547.52 547.52 547.52 0.0K
10:29 547.79 547.79 547.79 547.79 0.0K
10:30 548.01 548.01 548.01 548.01 0.0K
10:32 547.91 547.91 547.91 547.91 0.0K
10:33 547.75 547.75 547.75 547.75 0.0K
10:35 547.56 547.56 547.56 547.56 0.0K
10:37 547.64 547.64 547.64 547.64 0.0K
10:38 547.64 547.64 547.64 547.64 0.0K
10:39 547.64 547.64 547.64 547.64 0.0K
10:42 547.62 547.62 547.62 547.62 0.0K
10:43 547.65 547.65 547.65 547.65 0.0K
10:44 547.68 547.68 547.68 547.68 0.0K
10:45 547.70 547.70 547.70 547.70 0.0K
10:49 547.67 547.67 547.67 547.67 0.0K
10:50 547.81 547.81 547.81 547.81 0.0K
10:51 548.11 548.11 548.11 548.11 0.0K
10:53 548.21 548.21 548.21 548.21 0.0K
10:54 548.14 548.14 548.14 548.14 0.0K
10:57 547.93 547.93 547.93 547.93 0.0K
10:58 548.27 548.27 548.27 548.27 0.0K
10:59 548.33 548.33 548.33 548.33 0.0K
11:02 548.33 548.33 548.33 548.33 0.0K
11:03 548.19 548.19 548.19 548.19 0.0K
11:04 548.03 548.03 548.03 548.03 0.0K
11:06 548.16 548.16 548.16 548.16 0.0K
11:09 548.08 548.08 548.08 548.08 0.0K
11:10 548.18 548.18 548.18 548.18 0.0K
11:11 548.15 548.15 548.15 548.15 0.0K
11:21 548.11 548.11 548.11 548.11 0.0K
11:22 548.00 548.00 548.00 548.00 0.0K
11:24 548.15 548.15 548.15 548.15 0.0K
11:25 548.37 548.37 548.37 548.37 0.0K
11:26 548.39 548.39 548.39 548.39 0.0K
11:30 548.56 548.56 548.56 548.56 0.0K
11:31 548.77 548.77 548.77 548.77 0.0K
11:32 548.66 548.66 548.66 548.66 0.0K
11:33 548.62 548.62 548.62 548.62 0.0K
11:36 548.41 548.41 548.41 548.41 0.0K
11:37 548.22 548.22 548.22 548.22 0.0K
11:39 548.11 548.11 548.11 548.11 0.0K
11:40 548.24 548.24 548.24 548.24 0.0K
11:43 548.34 548.34 548.34 548.34 0.0K
11:46 548.45 548.45 548.45 548.45 0.0K
11:48 548.56 548.56 548.56 548.56 0.0K
11:49 548.66 548.66 548.66 548.66 0.0K
11:51 548.62 548.62 548.62 548.62 0.0K
11:54 548.59 548.59 548.59 548.59 0.0K
11:58 548.63 548.63 548.63 548.63 0.0K
12:06 548.47 548.47 548.47 548.47 0.0K
12:07 548.58 548.58 548.58 548.58 0.0K
12:08 548.18 548.18 548.18 548.18 0.0K
12:10 548.22 548.22 548.22 548.22 0.0K
12:11 548.19 548.19 548.19 548.19 0.0K
12:13 548.09 548.09 548.09 548.09 0.0K
12:15 547.85 547.85 547.85 547.85 0.0K
12:16 547.99 547.99 547.99 547.99 0.0K
12:17 548.20 548.20 548.20 548.20 0.0K
12:20 548.11 548.11 548.11 548.11 0.0K
12:21 548.31 548.31 548.31 548.31 0.0K
12:24 548.05 548.05 548.05 548.05 0.0K
12:27 548.00 548.00 548.00 548.00 0.0K
12:29 547.98 547.98 547.98 547.98 0.0K
12:30 547.88 547.88 547.88 547.88 0.0K
12:31 547.71 547.71 547.71 547.71 0.0K
12:32 547.72 547.72 547.72 547.72 0.0K
12:39 547.40 547.40 547.40 547.40 0.0K
12:41 547.26 547.26 547.26 547.26 0.0K
12:43 547.19 547.19 547.19 547.19 0.0K
12:44 547.22 547.22 547.22 547.22 0.0K
12:52 547.19 547.19 547.19 547.19 0.0K
12:53 546.87 546.87 546.87 546.87 0.0K
12:55 546.97 546.97 546.97 546.97 0.0K
12:58 546.98 546.98 546.98 546.98 0.0K
13:00 547.12 547.12 547.12 547.12 0.0K
13:02 547.25 547.25 547.25 547.25 0.0K
13:03 547.43 547.43 547.43 547.43 0.0K
13:06 547.46 547.46 547.46 547.46 0.0K
13:12 547.35 547.35 547.35 547.35 0.0K
13:13 547.32 547.32 547.32 547.32 0.0K
13:15 547.44 547.44 547.44 547.44 0.0K
13:16 547.58 547.58 547.58 547.58 0.0K
13:20 547.53 547.53 547.53 547.53 0.0K
13:21 547.47 547.47 547.47 547.47 0.0K
13:22 547.69 547.69 547.69 547.69 0.0K
13:26 547.79 547.79 547.79 547.79 0.0K
13:27 547.67 547.67 547.67 547.67 0.0K
13:31 547.56 547.56 547.56 547.56 0.0K
13:32 547.63 547.63 547.63 547.63 0.0K
13:33 547.50 547.50 547.50 547.50 0.0K
13:39 547.51 547.51 547.51 547.51 0.0K
13:40 547.72 547.72 547.72 547.72 0.0K
13:41 547.75 547.75 547.75 547.75 0.0K
13:42 547.75 547.75 547.75 547.75 0.0K
13:44 547.63 547.63 547.63 547.63 0.0K
13:45 547.82 547.82 547.82 547.82 0.0K
13:47 547.95 547.95 547.95 547.95 0.0K
13:51 547.87 547.87 547.87 547.87 0.0K
13:52 547.87 547.87 547.87 547.87 0.0K
13:54 547.68 547.68 547.68 547.68 0.0K
13:55 547.64 547.64 547.64 547.64 0.0K
13:56 547.64 547.64 547.64 547.64 0.0K
13:57 547.76 547.76 547.76 547.76 0.0K
13:58 547.60 547.60 547.60 547.60 0.0K
13:59 547.70 547.70 547.70 547.70 0.0K
14:00 547.83 547.83 547.83 547.83 0.0K
14:06 547.73 547.73 547.73 547.73 0.0K
14:07 547.65 547.65 547.65 547.65 0.0K
14:08 547.82 547.82 547.82 547.82 0.0K
14:16 547.60 547.60 547.60 547.60 0.0K
14:17 547.44 547.44 547.44 547.44 0.0K
14:19 547.34 547.34 547.34 547.34 0.0K
14:22 547.22 547.22 547.22 547.22 0.0K
14:24 547.05 547.05 547.05 547.05 0.0K
14:25 547.04 547.04 547.04 547.04 0.0K
14:27 546.84 546.84 546.84 546.84 0.0K
14:36 546.78 546.78 546.78 546.78 0.0K
14:40 546.45 546.45 546.45 546.45 0.0K
14:41 546.41 546.41 546.41 546.41 0.0K
14:43 546.39 546.39 546.39 546.39 0.0K
14:45 546.27 546.27 546.27 546.27 0.0K
14:48 546.37 546.37 546.37 546.37 0.0K
14:49 545.84 545.84 545.84 545.84 0.0K
14:50 545.99 545.99 545.99 545.99 0.0K
14:52 546.05 546.05 546.05 546.05 0.0K
14:53 546.05 546.05 546.05 546.05 0.0K
14:54 545.53 545.53 545.53 545.53 0.0K
14:56 545.81 545.81 545.81 545.81 0.0K
14:57 545.96 545.96 545.96 545.96 0.0K
15:03 545.94 545.94 545.94 545.94 0.0K
15:10 545.98 545.98 545.98 545.98 0.0K
15:12 545.95 545.95 545.95 545.95 0.0K
15:13 545.93 545.93 545.93 545.93 0.0K
15:14 546.20 546.20 546.20 546.20 0.0K
15:15 546.23 546.23 546.23 546.23 0.0K
15:16 546.12 546.12 546.12 546.12 0.0K
15:20 546.08 546.08 546.08 546.08 0.0K
15:21 546.15 546.15 546.15 546.15 0.0K
15:22 545.95 545.95 545.95 545.95 0.0K
15:25 545.98 545.98 545.98 545.98 0.0K
15:26 545.61 545.61 545.61 545.61 0.0K
15:27 545.57 545.57 545.57 545.57 0.0K
15:29 545.62 545.62 545.62 545.62 0.0K
15:31 545.88 545.88 545.88 545.88 0.0K
15:32 545.67 545.67 545.67 545.67 0.0K
15:34 545.66 545.66 545.66 545.66 0.0K
15:36 545.59 545.59 545.59 545.59 0.0K
15:37 545.36 545.36 545.36 545.36 0.0K
15:41 545.41 545.41 545.41 545.41 0.0K
15:46 545.18 545.18 545.18 545.18 0.0K
15:47 545.37 545.37 545.37 545.37 0.0K
15:54 545.48 545.48 545.48 545.48 0.0K
15:57 545.53 545.53 545.53 545.53 0.0K
15:59 545.56 545.56 545.56 545.56 0.0K
16:00 545.50 545.50 545.50 545.50 0.0K
16:04 545.45 545.45 545.45 545.45 0.0K
16:05 545.53 545.53 545.53 545.53 0.0K
16:06 545.68 545.68 545.68 545.68 0.0K
16:10 545.73 545.73 545.73 545.73 0.0K
16:12 545.69 545.69 545.69 545.69 0.0K
16:13 545.76 545.76 545.76 545.76 0.0K
16:14 545.85 545.85 545.85 545.85 0.0K
16:16 545.50 545.50 545.50 545.50 0.0K
16:17 545.51 545.51 545.51 545.51 0.0K
16:18 545.44 545.44 545.44 545.44 0.0K
16:19 545.42 545.42 545.42 545.42 0.0K
16:20 545.14 545.14 545.14 545.14 0.0K
16:21 545.19 545.19 545.19 545.19 0.0K
16:22 545.30 545.30 545.30 545.30 0.0K
16:24 545.27 545.27 545.27 545.27 0.0K
16:26 545.28 545.28 545.28 545.28 0.0K
16:27 545.12 545.12 545.12 545.12 0.0K
16:28 545.21 545.21 545.21 545.21 0.0K
16:29 545.42 545.42 545.42 545.42 0.0K
16:30 545.58 545.58 545.58 545.58 0.0K
16:32 545.59 545.59 545.59 545.59 0.0K
16:34 545.68 545.68 545.68 545.68 0.0K
16:35 545.59 545.59 545.59 545.59 0.0K
16:36 545.45 545.45 545.45 545.45 0.0K
16:38 545.51 545.51 545.51 545.51 0.0K
16:39 545.40 545.40 545.40 545.40 0.0K
16:42 545.80 545.80 545.80 545.80 0.0K
16:43 545.92 545.92 545.92 545.92 0.0K
16:46 545.87 545.87 545.87 545.87 0.0K
16:47 545.80 545.80 545.80 545.80 0.0K
16:48 545.75 545.75 545.75 545.75 0.0K
16:51 545.89 545.89 545.89 545.89 0.0K
16:52 545.93 545.93 545.93 545.93 0.0K
16:53 545.89 545.89 545.89 545.89 0.0K
16:55 545.78 545.78 545.78 545.78 0.0K
16:59 546.07 546.07 546.07 546.07 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