OMX Copenhagen Small Cap (OMXCSCPI)

OMXCSCPI
🏛️ デンマーク →
557.57
最終更新: 2025-09-30
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
09:01 551.93 551.93 551.93 551.93 0.0K
09:02 552.00 552.00 552.00 552.00 0.0K
09:03 551.82 551.82 551.82 551.82 0.0K
09:04 551.79 551.79 551.79 551.79 0.0K
09:05 551.76 551.76 551.76 551.76 0.0K
09:06 550.01 550.01 550.01 550.01 0.0K
09:07 550.20 550.20 550.20 550.20 0.0K
09:08 550.12 550.12 550.12 550.12 0.0K
09:10 549.91 549.91 549.91 549.91 0.0K
09:12 549.92 549.92 549.92 549.92 0.0K
09:13 549.78 549.78 549.78 549.78 0.0K
09:14 549.86 549.86 549.86 549.86 0.0K
09:16 549.36 549.36 549.36 549.36 0.0K
09:17 549.30 549.30 549.30 549.30 0.0K
09:18 549.23 549.23 549.23 549.23 0.0K
09:19 549.22 549.22 549.22 549.22 0.0K
09:21 549.14 549.14 549.14 549.14 0.0K
09:24 548.82 548.82 548.82 548.82 0.0K
09:25 548.42 548.42 548.42 548.42 0.0K
09:26 548.29 548.29 548.29 548.29 0.0K
09:27 548.36 548.36 548.36 548.36 0.0K
09:28 548.67 548.67 548.67 548.67 0.0K
09:30 548.66 548.66 548.66 548.66 0.0K
09:31 548.50 548.50 548.50 548.50 0.0K
09:33 550.23 550.23 550.23 550.23 0.0K
09:34 549.93 549.93 549.93 549.93 0.0K
09:35 549.85 549.85 549.85 549.85 0.0K
09:38 549.88 549.88 549.88 549.88 0.0K
09:39 549.63 549.63 549.63 549.63 0.0K
09:40 549.56 549.56 549.56 549.56 0.0K
09:41 549.49 549.49 549.49 549.49 0.0K
09:42 549.12 549.12 549.12 549.12 0.0K
09:43 549.26 549.26 549.26 549.26 0.0K
09:44 549.33 549.33 549.33 549.33 0.0K
09:46 549.36 549.36 549.36 549.36 0.0K
09:47 549.39 549.39 549.39 549.39 0.0K
09:48 549.55 549.55 549.55 549.55 0.0K
09:49 549.39 549.39 549.39 549.39 0.0K
09:51 549.45 549.45 549.45 549.45 0.0K
09:52 549.48 549.48 549.48 549.48 0.0K
09:54 549.42 549.42 549.42 549.42 0.0K
09:55 549.37 549.37 549.37 549.37 0.0K
09:57 549.20 549.20 549.20 549.20 0.0K
09:58 549.40 549.40 549.40 549.40 0.0K
09:59 549.42 549.42 549.42 549.42 0.0K
10:02 549.38 549.38 549.38 549.38 0.0K
10:03 549.15 549.15 549.15 549.15 0.0K
10:04 549.15 549.15 549.15 549.15 0.0K
10:06 549.36 549.36 549.36 549.36 0.0K
10:08 549.06 549.06 549.06 549.06 0.0K
10:09 549.14 549.14 549.14 549.14 0.0K
10:10 548.93 548.93 548.93 548.93 0.0K
10:13 548.70 548.70 548.70 548.70 0.0K
10:16 548.89 548.89 548.89 548.89 0.0K
10:18 548.75 548.75 548.75 548.75 0.0K
10:19 548.30 548.30 548.30 548.30 0.0K
10:20 548.38 548.38 548.38 548.38 0.0K
10:21 548.65 548.65 548.65 548.65 0.0K
10:22 548.69 548.69 548.69 548.69 0.0K
10:24 548.61 548.61 548.61 548.61 0.0K
10:25 548.73 548.73 548.73 548.73 0.0K
10:26 548.75 548.75 548.75 548.75 0.0K
10:27 548.72 548.72 548.72 548.72 0.0K
10:28 548.70 548.70 548.70 548.70 0.0K
10:31 548.55 548.55 548.55 548.55 0.0K
10:32 548.42 548.42 548.42 548.42 0.0K
10:33 548.78 548.78 548.78 548.78 0.0K
10:34 549.03 549.03 549.03 549.03 0.0K
10:36 549.26 549.26 549.26 549.26 0.0K
10:38 549.37 549.37 549.37 549.37 0.0K
10:40 549.18 549.18 549.18 549.18 0.0K
10:41 549.03 549.03 549.03 549.03 0.0K
10:43 549.26 549.26 549.26 549.26 0.0K
10:46 549.17 549.17 549.17 549.17 0.0K
10:47 548.97 548.97 548.97 548.97 0.0K
10:48 548.97 548.97 548.97 548.97 0.0K
10:49 548.99 548.99 548.99 548.99 0.0K
10:50 548.96 548.96 548.96 548.96 0.0K
10:52 549.28 549.28 549.28 549.28 0.0K
10:53 548.96 548.96 548.96 548.96 0.0K
10:59 548.90 548.90 548.90 548.90 0.0K
11:00 548.90 548.90 548.90 548.90 0.0K
11:01 548.98 548.98 548.98 548.98 0.0K
11:02 549.19 549.19 549.19 549.19 0.0K
11:04 549.26 549.26 549.26 549.26 0.0K
11:08 549.43 549.43 549.43 549.43 0.0K
11:09 549.30 549.30 549.30 549.30 0.0K
11:10 549.26 549.26 549.26 549.26 0.0K
11:11 549.08 549.08 549.08 549.08 0.0K
11:16 549.14 549.14 549.14 549.14 0.0K
11:18 549.12 549.12 549.12 549.12 0.0K
11:20 549.07 549.07 549.07 549.07 0.0K
11:21 549.08 549.08 549.08 549.08 0.0K
11:22 549.10 549.10 549.10 549.10 0.0K
11:26 549.04 549.04 549.04 549.04 0.0K
11:28 549.04 549.04 549.04 549.04 0.0K
11:32 549.14 549.14 549.14 549.14 0.0K
11:34 548.96 548.96 548.96 548.96 0.0K
11:36 549.04 549.04 549.04 549.04 0.0K
11:39 548.92 548.92 548.92 548.92 0.0K
11:41 548.87 548.87 548.87 548.87 0.0K
11:42 548.70 548.70 548.70 548.70 0.0K
11:45 548.98 548.98 548.98 548.98 0.0K
11:46 548.92 548.92 548.92 548.92 0.0K
11:48 548.84 548.84 548.84 548.84 0.0K
11:49 548.97 548.97 548.97 548.97 0.0K
11:52 548.97 548.97 548.97 548.97 0.0K
11:53 548.67 548.67 548.67 548.67 0.0K
11:54 548.57 548.57 548.57 548.57 0.0K
11:56 548.52 548.52 548.52 548.52 0.0K
12:03 548.46 548.46 548.46 548.46 0.0K
12:05 548.62 548.62 548.62 548.62 0.0K
12:06 548.47 548.47 548.47 548.47 0.0K
12:09 548.62 548.62 548.62 548.62 0.0K
12:13 548.48 548.48 548.48 548.48 0.0K
12:16 548.47 548.47 548.47 548.47 0.0K
12:22 548.68 548.68 548.68 548.68 0.0K
12:25 548.74 548.74 548.74 548.74 0.0K
12:27 548.83 548.83 548.83 548.83 0.0K
12:29 548.61 548.61 548.61 548.61 0.0K
12:31 548.55 548.55 548.55 548.55 0.0K
12:32 548.37 548.37 548.37 548.37 0.0K
12:33 548.38 548.38 548.38 548.38 0.0K
12:34 548.45 548.45 548.45 548.45 0.0K
12:36 548.57 548.57 548.57 548.57 0.0K
12:40 548.59 548.59 548.59 548.59 0.0K
12:45 548.59 548.59 548.59 548.59 0.0K
12:46 548.80 548.80 548.80 548.80 0.0K
12:49 548.75 548.75 548.75 548.75 0.0K
12:50 548.74 548.74 548.74 548.74 0.0K
12:52 548.55 548.55 548.55 548.55 0.0K
12:53 548.74 548.74 548.74 548.74 0.0K
12:54 549.01 549.01 549.01 549.01 0.0K
12:57 549.32 549.32 549.32 549.32 0.0K
12:58 549.37 549.37 549.37 549.37 0.0K
13:01 549.23 549.23 549.23 549.23 0.0K
13:04 549.07 549.07 549.07 549.07 0.0K
13:06 548.75 548.75 548.75 548.75 0.0K
13:07 548.91 548.91 548.91 548.91 0.0K
13:10 549.00 549.00 549.00 549.00 0.0K
13:11 548.83 548.83 548.83 548.83 0.0K
13:12 548.75 548.75 548.75 548.75 0.0K
13:14 548.85 548.85 548.85 548.85 0.0K
13:15 549.06 549.06 549.06 549.06 0.0K
13:17 548.98 548.98 548.98 548.98 0.0K
13:18 548.82 548.82 548.82 548.82 0.0K
13:19 548.86 548.86 548.86 548.86 0.0K
13:20 548.88 548.88 548.88 548.88 0.0K
13:21 548.89 548.89 548.89 548.89 0.0K
13:23 548.88 548.88 548.88 548.88 0.0K
13:25 548.96 548.96 548.96 548.96 0.0K
13:27 548.08 548.08 548.08 548.08 0.0K
13:28 548.11 548.11 548.11 548.11 0.0K
13:32 548.25 548.25 548.25 548.25 0.0K
13:34 547.97 547.97 547.97 547.97 0.0K
13:35 547.94 547.94 547.94 547.94 0.0K
13:42 547.82 547.82 547.82 547.82 0.0K
13:43 548.03 548.03 548.03 548.03 0.0K
13:48 547.74 547.74 547.74 547.74 0.0K
13:57 547.79 547.79 547.79 547.79 0.0K
14:02 547.59 547.59 547.59 547.59 0.0K
14:04 547.35 547.35 547.35 547.35 0.0K
14:10 547.28 547.28 547.28 547.28 0.0K
14:11 547.24 547.24 547.24 547.24 0.0K
14:17 547.26 547.26 547.26 547.26 0.0K
14:21 547.40 547.40 547.40 547.40 0.0K
14:25 547.35 547.35 547.35 547.35 0.0K
14:26 547.61 547.61 547.61 547.61 0.0K
14:29 547.19 547.19 547.19 547.19 0.0K
14:40 547.17 547.17 547.17 547.17 0.0K
14:41 547.37 547.37 547.37 547.37 0.0K
14:42 547.50 547.50 547.50 547.50 0.0K
14:44 547.37 547.37 547.37 547.37 0.0K
14:45 547.35 547.35 547.35 547.35 0.0K
14:48 547.05 547.05 547.05 547.05 0.0K
14:53 546.94 546.94 546.94 546.94 0.0K
14:54 547.17 547.17 547.17 547.17 0.0K
14:55 547.31 547.31 547.31 547.31 0.0K
14:56 547.38 547.38 547.38 547.38 0.0K
15:02 547.27 547.27 547.27 547.27 0.0K
15:04 547.28 547.28 547.28 547.28 0.0K
15:05 547.51 547.51 547.51 547.51 0.0K
15:06 547.30 547.30 547.30 547.30 0.0K
15:12 547.39 547.39 547.39 547.39 0.0K
15:14 547.27 547.27 547.27 547.27 0.0K
15:16 547.19 547.19 547.19 547.19 0.0K
15:17 546.87 546.87 546.87 546.87 0.0K
15:19 546.82 546.82 546.82 546.82 0.0K
15:24 546.47 546.47 546.47 546.47 0.0K
15:26 546.32 546.32 546.32 546.32 0.0K
15:29 546.37 546.37 546.37 546.37 0.0K
15:31 546.32 546.32 546.32 546.32 0.0K
15:32 546.45 546.45 546.45 546.45 0.0K
15:33 546.48 546.48 546.48 546.48 0.0K
15:34 546.34 546.34 546.34 546.34 0.0K
15:36 546.28 546.28 546.28 546.28 0.0K
15:37 546.36 546.36 546.36 546.36 0.0K
15:39 546.41 546.41 546.41 546.41 0.0K
15:41 546.46 546.46 546.46 546.46 0.0K
15:46 546.67 546.67 546.67 546.67 0.0K
15:49 546.66 546.66 546.66 546.66 0.0K
15:50 546.71 546.71 546.71 546.71 0.0K
15:51 546.63 546.63 546.63 546.63 0.0K
15:53 546.40 546.40 546.40 546.40 0.0K
15:56 546.27 546.27 546.27 546.27 0.0K
15:57 546.07 546.07 546.07 546.07 0.0K
16:04 545.82 545.82 545.82 545.82 0.0K
16:05 545.78 545.78 545.78 545.78 0.0K
16:08 545.93 545.93 545.93 545.93 0.0K
16:10 546.04 546.04 546.04 546.04 0.0K
16:12 545.81 545.81 545.81 545.81 0.0K
16:18 545.68 545.68 545.68 545.68 0.0K
16:19 545.53 545.53 545.53 545.53 0.0K
16:20 545.56 545.56 545.56 545.56 0.0K
16:27 545.74 545.74 545.74 545.74 0.0K
16:28 545.56 545.56 545.56 545.56 0.0K
16:29 545.68 545.68 545.68 545.68 0.0K
16:30 545.61 545.61 545.61 545.61 0.0K
16:32 545.22 545.22 545.22 545.22 0.0K
16:35 545.16 545.16 545.16 545.16 0.0K
16:36 545.28 545.28 545.28 545.28 0.0K
16:38 545.09 545.09 545.09 545.09 0.0K
16:39 545.08 545.08 545.08 545.08 0.0K
16:41 545.50 545.50 545.50 545.50 0.0K
16:43 545.48 545.48 545.48 545.48 0.0K
16:44 545.43 545.43 545.43 545.43 0.0K
16:46 545.35 545.35 545.35 545.35 0.0K
16:50 545.10 545.10 545.10 545.10 0.0K
16:51 545.54 545.54 545.54 545.54 0.0K
16:53 545.88 545.88 545.88 545.88 0.0K
16:54 545.96 545.96 545.96 545.96 0.0K
16:55 545.66 545.66 545.66 545.66 0.0K
16:59 545.56 545.56 545.56 545.56 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