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
09:01 547.13 547.13 547.13 547.13 0.0K
09:02 547.37 547.37 547.37 547.37 0.0K
09:03 546.75 546.75 546.75 546.75 0.0K
09:04 546.78 546.78 546.78 546.78 0.0K
09:05 546.91 546.91 546.91 546.91 0.0K
09:06 546.59 546.59 546.59 546.59 0.0K
09:08 547.05 547.05 547.05 547.05 0.0K
09:09 546.64 546.64 546.64 546.64 0.0K
09:10 546.58 546.58 546.58 546.58 0.0K
09:11 546.47 546.47 546.47 546.47 0.0K
09:12 546.25 546.25 546.25 546.25 0.0K
09:13 546.16 546.16 546.16 546.16 0.0K
09:15 546.19 546.19 546.19 546.19 0.0K
09:16 546.49 546.49 546.49 546.49 0.0K
09:17 546.95 546.95 546.95 546.95 0.0K
09:18 546.73 546.73 546.73 546.73 0.0K
09:20 546.36 546.36 546.36 546.36 0.0K
09:21 546.21 546.21 546.21 546.21 0.0K
09:22 546.15 546.15 546.15 546.15 0.0K
09:23 546.01 546.01 546.01 546.01 0.0K
09:24 545.94 545.94 545.94 545.94 0.0K
09:25 546.87 546.87 546.87 546.87 0.0K
09:26 546.97 546.97 546.97 546.97 0.0K
09:27 546.92 546.92 546.92 546.92 0.0K
09:28 546.86 546.86 546.86 546.86 0.0K
09:29 546.97 546.97 546.97 546.97 0.0K
09:30 547.09 547.09 547.09 547.09 0.0K
09:32 547.14 547.14 547.14 547.14 0.0K
09:36 547.56 547.56 547.56 547.56 0.0K
09:37 547.58 547.58 547.58 547.58 0.0K
09:38 547.46 547.46 547.46 547.46 0.0K
09:39 547.55 547.55 547.55 547.55 0.0K
09:41 547.44 547.44 547.44 547.44 0.0K
09:45 547.88 547.88 547.88 547.88 0.0K
09:46 547.79 547.79 547.79 547.79 0.0K
09:49 547.88 547.88 547.88 547.88 0.0K
09:50 548.11 548.11 548.11 548.11 0.0K
09:52 548.11 548.11 548.11 548.11 0.0K
09:54 547.83 547.83 547.83 547.83 0.0K
09:56 548.05 548.05 548.05 548.05 0.0K
09:57 547.91 547.91 547.91 547.91 0.0K
09:58 548.03 548.03 548.03 548.03 0.0K
09:59 548.06 548.06 548.06 548.06 0.0K
10:01 548.05 548.05 548.05 548.05 0.0K
10:02 547.96 547.96 547.96 547.96 0.0K
10:03 547.81 547.81 547.81 547.81 0.0K
10:04 547.79 547.79 547.79 547.79 0.0K
10:06 547.75 547.75 547.75 547.75 0.0K
10:08 547.61 547.61 547.61 547.61 0.0K
10:10 547.62 547.62 547.62 547.62 0.0K
10:11 547.71 547.71 547.71 547.71 0.0K
10:12 547.79 547.79 547.79 547.79 0.0K
10:14 547.69 547.69 547.69 547.69 0.0K
10:16 547.84 547.84 547.84 547.84 0.0K
10:18 547.78 547.78 547.78 547.78 0.0K
10:21 547.51 547.51 547.51 547.51 0.0K
10:22 547.47 547.47 547.47 547.47 0.0K
10:23 547.52 547.52 547.52 547.52 0.0K
10:24 547.60 547.60 547.60 547.60 0.0K
10:32 547.51 547.51 547.51 547.51 0.0K
10:33 547.41 547.41 547.41 547.41 0.0K
10:34 547.93 547.93 547.93 547.93 0.0K
10:36 547.93 547.93 547.93 547.93 0.0K
10:37 547.89 547.89 547.89 547.89 0.0K
10:38 547.93 547.93 547.93 547.93 0.0K
10:39 547.18 547.18 547.18 547.18 0.0K
10:40 547.15 547.15 547.15 547.15 0.0K
10:41 547.18 547.18 547.18 547.18 0.0K
10:42 547.10 547.10 547.10 547.10 0.0K
10:43 547.15 547.15 547.15 547.15 0.0K
10:44 546.85 546.85 546.85 546.85 0.0K
10:45 546.77 546.77 546.77 546.77 0.0K
10:47 546.80 546.80 546.80 546.80 0.0K
10:48 547.01 547.01 547.01 547.01 0.0K
10:49 547.31 547.31 547.31 547.31 0.0K
10:51 547.39 547.39 547.39 547.39 0.0K
10:52 547.48 547.48 547.48 547.48 0.0K
10:53 547.69 547.69 547.69 547.69 0.0K
10:54 547.79 547.79 547.79 547.79 0.0K
10:55 548.00 548.00 548.00 548.00 0.0K
10:56 548.05 548.05 548.05 548.05 0.0K
10:59 548.17 548.17 548.17 548.17 0.0K
11:00 547.94 547.94 547.94 547.94 0.0K
11:03 547.82 547.82 547.82 547.82 0.0K
11:04 547.71 547.71 547.71 547.71 0.0K
11:05 547.65 547.65 547.65 547.65 0.0K
11:07 547.68 547.68 547.68 547.68 0.0K
11:09 547.78 547.78 547.78 547.78 0.0K
11:11 547.64 547.64 547.64 547.64 0.0K
11:14 547.47 547.47 547.47 547.47 0.0K
11:16 547.44 547.44 547.44 547.44 0.0K
11:17 547.53 547.53 547.53 547.53 0.0K
11:18 547.63 547.63 547.63 547.63 0.0K
11:19 547.95 547.95 547.95 547.95 0.0K
11:20 548.01 548.01 548.01 548.01 0.0K
11:22 547.92 547.92 547.92 547.92 0.0K
11:23 548.21 548.21 548.21 548.21 0.0K
11:26 548.49 548.49 548.49 548.49 0.0K
11:27 548.42 548.42 548.42 548.42 0.0K
11:28 548.30 548.30 548.30 548.30 0.0K
11:29 548.37 548.37 548.37 548.37 0.0K
11:30 548.14 548.14 548.14 548.14 0.0K
11:33 548.14 548.14 548.14 548.14 0.0K
11:34 548.12 548.12 548.12 548.12 0.0K
11:35 548.16 548.16 548.16 548.16 0.0K
11:36 548.27 548.27 548.27 548.27 0.0K
11:39 548.36 548.36 548.36 548.36 0.0K
11:41 548.88 548.88 548.88 548.88 0.0K
11:43 548.92 548.92 548.92 548.92 0.0K
11:44 548.86 548.86 548.86 548.86 0.0K
11:45 548.90 548.90 548.90 548.90 0.0K
11:47 548.70 548.70 548.70 548.70 0.0K
11:48 548.63 548.63 548.63 548.63 0.0K
11:49 548.67 548.67 548.67 548.67 0.0K
11:51 548.94 548.94 548.94 548.94 0.0K
11:52 548.94 548.94 548.94 548.94 0.0K
11:53 549.25 549.25 549.25 549.25 0.0K
11:55 549.14 549.14 549.14 549.14 0.0K
11:56 549.28 549.28 549.28 549.28 0.0K
11:59 549.27 549.27 549.27 549.27 0.0K
12:01 549.35 549.35 549.35 549.35 0.0K
12:02 549.32 549.32 549.32 549.32 0.0K
12:03 549.26 549.26 549.26 549.26 0.0K
12:04 549.05 549.05 549.05 549.05 0.0K
12:07 549.14 549.14 549.14 549.14 0.0K
12:08 549.06 549.06 549.06 549.06 0.0K
12:09 549.27 549.27 549.27 549.27 0.0K
12:12 549.35 549.35 549.35 549.35 0.0K
12:19 549.36 549.36 549.36 549.36 0.0K
12:24 549.47 549.47 549.47 549.47 0.0K
12:27 549.38 549.38 549.38 549.38 0.0K
12:29 549.59 549.59 549.59 549.59 0.0K
12:30 549.56 549.56 549.56 549.56 0.0K
12:32 549.75 549.75 549.75 549.75 0.0K
12:35 549.79 549.79 549.79 549.79 0.0K
12:39 549.34 549.34 549.34 549.34 0.0K
12:40 549.25 549.25 549.25 549.25 0.0K
12:41 549.75 549.75 549.75 549.75 0.0K
12:42 549.69 549.69 549.69 549.69 0.0K
12:46 549.54 549.54 549.54 549.54 0.0K
12:49 549.52 549.52 549.52 549.52 0.0K
12:52 549.72 549.72 549.72 549.72 0.0K
12:53 549.93 549.93 549.93 549.93 0.0K
12:56 550.17 550.17 550.17 550.17 0.0K
12:58 550.24 550.24 550.24 550.24 0.0K
13:02 550.23 550.23 550.23 550.23 0.0K
13:06 549.42 549.42 549.42 549.42 0.0K
13:07 549.49 549.49 549.49 549.49 0.0K
13:12 549.29 549.29 549.29 549.29 0.0K
13:13 549.41 549.41 549.41 549.41 0.0K
13:15 549.42 549.42 549.42 549.42 0.0K
13:16 549.35 549.35 549.35 549.35 0.0K
13:17 549.42 549.42 549.42 549.42 0.0K
13:18 549.49 549.49 549.49 549.49 0.0K
13:19 548.85 548.85 548.85 548.85 0.0K
13:23 548.80 548.80 548.80 548.80 0.0K
13:26 548.73 548.73 548.73 548.73 0.0K
13:28 548.85 548.85 548.85 548.85 0.0K
13:32 548.73 548.73 548.73 548.73 0.0K
13:36 548.85 548.85 548.85 548.85 0.0K
13:37 548.77 548.77 548.77 548.77 0.0K
13:38 548.73 548.73 548.73 548.73 0.0K
13:39 548.52 548.52 548.52 548.52 0.0K
13:43 548.31 548.31 548.31 548.31 0.0K
13:48 547.52 547.52 547.52 547.52 0.0K
13:49 547.68 547.68 547.68 547.68 0.0K
13:58 547.58 547.58 547.58 547.58 0.0K
14:00 547.78 547.78 547.78 547.78 0.0K
14:07 547.86 547.86 547.86 547.86 0.0K
14:08 547.79 547.79 547.79 547.79 0.0K
14:10 547.75 547.75 547.75 547.75 0.0K
14:15 547.85 547.85 547.85 547.85 0.0K
14:18 548.27 548.27 548.27 548.27 0.0K
14:23 548.25 548.25 548.25 548.25 0.0K
14:24 548.44 548.44 548.44 548.44 0.0K
14:26 548.23 548.23 548.23 548.23 0.0K
14:29 548.15 548.15 548.15 548.15 0.0K
14:30 548.19 548.19 548.19 548.19 0.0K
14:31 547.98 547.98 547.98 547.98 0.0K
14:34 547.86 547.86 547.86 547.86 0.0K
14:35 547.77 547.77 547.77 547.77 0.0K
14:38 548.08 548.08 548.08 548.08 0.0K
14:39 548.29 548.29 548.29 548.29 0.0K
14:42 548.23 548.23 548.23 548.23 0.0K
14:45 548.09 548.09 548.09 548.09 0.0K
14:47 548.04 548.04 548.04 548.04 0.0K
14:48 548.01 548.01 548.01 548.01 0.0K
14:50 547.59 547.59 547.59 547.59 0.0K
14:52 547.74 547.74 547.74 547.74 0.0K
14:56 547.53 547.53 547.53 547.53 0.0K
14:57 547.62 547.62 547.62 547.62 0.0K
14:58 547.49 547.49 547.49 547.49 0.0K
14:59 547.43 547.43 547.43 547.43 0.0K
15:02 547.54 547.54 547.54 547.54 0.0K
15:03 547.59 547.59 547.59 547.59 0.0K
15:04 547.40 547.40 547.40 547.40 0.0K
15:06 547.37 547.37 547.37 547.37 0.0K
15:07 547.36 547.36 547.36 547.36 0.0K
15:09 547.28 547.28 547.28 547.28 0.0K
15:14 547.31 547.31 547.31 547.31 0.0K
15:15 547.34 547.34 547.34 547.34 0.0K
15:23 547.36 547.36 547.36 547.36 0.0K
15:26 547.47 547.47 547.47 547.47 0.0K
15:32 547.40 547.40 547.40 547.40 0.0K
15:33 547.54 547.54 547.54 547.54 0.0K
15:40 547.57 547.57 547.57 547.57 0.0K
15:41 547.49 547.49 547.49 547.49 0.0K
15:42 547.63 547.63 547.63 547.63 0.0K
15:44 547.95 547.95 547.95 547.95 0.0K
15:46 548.31 548.31 548.31 548.31 0.0K
15:52 548.23 548.23 548.23 548.23 0.0K
15:53 548.39 548.39 548.39 548.39 0.0K
15:55 548.36 548.36 548.36 548.36 0.0K
15:59 548.40 548.40 548.40 548.40 0.0K
16:02 548.34 548.34 548.34 548.34 0.0K
16:03 548.67 548.67 548.67 548.67 0.0K
16:04 548.71 548.71 548.71 548.71 0.0K
16:05 548.82 548.82 548.82 548.82 0.0K
16:07 548.71 548.71 548.71 548.71 0.0K
16:10 548.50 548.50 548.50 548.50 0.0K
16:11 548.70 548.70 548.70 548.70 0.0K
16:14 548.73 548.73 548.73 548.73 0.0K
16:15 548.94 548.94 548.94 548.94 0.0K
16:18 548.50 548.50 548.50 548.50 0.0K
16:22 547.98 547.98 547.98 547.98 0.0K
16:23 547.47 547.47 547.47 547.47 0.0K
16:24 547.46 547.46 547.46 547.46 0.0K
16:27 547.27 547.27 547.27 547.27 0.0K
16:29 547.29 547.29 547.29 547.29 0.0K
16:32 547.35 547.35 547.35 547.35 0.0K
16:33 547.37 547.37 547.37 547.37 0.0K
16:35 547.31 547.31 547.31 547.31 0.0K
16:36 547.52 547.52 547.52 547.52 0.0K
16:37 547.35 547.35 547.35 547.35 0.0K
16:43 547.38 547.38 547.38 547.38 0.0K
16:44 547.50 547.50 547.50 547.50 0.0K
16:47 547.40 547.40 547.40 547.40 0.0K
16:51 547.71 547.71 547.71 547.71 0.0K
16:52 547.50 547.50 547.50 547.50 0.0K
16:53 547.36 547.36 547.36 547.36 0.0K
16:54 547.18 547.18 547.18 547.18 0.0K
16:55 547.73 547.73 547.73 547.73 0.0K
16:59 547.56 547.56 547.56 547.56 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