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
09:00 546.71 546.71 546.71 546.71 0.0K
09:01 546.68 546.68 546.68 546.68 0.0K
09:02 546.75 546.75 546.75 546.75 0.0K
09:03 546.56 546.56 546.56 546.56 0.0K
09:04 546.64 546.64 546.64 546.64 0.0K
09:05 547.02 547.02 547.02 547.02 0.0K
09:06 547.17 547.17 547.17 547.17 0.0K
09:07 547.09 547.09 547.09 547.09 0.0K
09:08 547.10 547.10 547.10 547.10 0.0K
09:09 547.03 547.03 547.03 547.03 0.0K
09:10 546.93 546.93 546.93 546.93 0.0K
09:11 547.30 547.30 547.30 547.30 0.0K
09:14 547.41 547.41 547.41 547.41 0.0K
09:15 547.63 547.63 547.63 547.63 0.0K
09:16 547.67 547.67 547.67 547.67 0.0K
09:17 547.74 547.74 547.74 547.74 0.0K
09:18 547.72 547.72 547.72 547.72 0.0K
09:19 547.75 547.75 547.75 547.75 0.0K
09:20 547.85 547.85 547.85 547.85 0.0K
09:21 547.99 547.99 547.99 547.99 0.0K
09:22 548.15 548.15 548.15 548.15 0.0K
09:23 547.89 547.89 547.89 547.89 0.0K
09:24 547.84 547.84 547.84 547.84 0.0K
09:25 547.85 547.85 547.85 547.85 0.0K
09:26 547.84 547.84 547.84 547.84 0.0K
09:28 547.93 547.93 547.93 547.93 0.0K
09:29 547.87 547.87 547.87 547.87 0.0K
09:30 547.76 547.76 547.76 547.76 0.0K
09:31 548.11 548.11 548.11 548.11 0.0K
09:32 548.19 548.19 548.19 548.19 0.0K
09:33 547.98 547.98 547.98 547.98 0.0K
09:35 547.94 547.94 547.94 547.94 0.0K
09:37 547.77 547.77 547.77 547.77 0.0K
09:38 547.42 547.42 547.42 547.42 0.0K
09:39 547.63 547.63 547.63 547.63 0.0K
09:40 548.02 548.02 548.02 548.02 0.0K
09:41 548.12 548.12 548.12 548.12 0.0K
09:42 548.09 548.09 548.09 548.09 0.0K
09:43 547.98 547.98 547.98 547.98 0.0K
09:46 547.80 547.80 547.80 547.80 0.0K
09:48 548.04 548.04 548.04 548.04 0.0K
09:49 548.38 548.38 548.38 548.38 0.0K
09:50 548.36 548.36 548.36 548.36 0.0K
09:51 548.43 548.43 548.43 548.43 0.0K
09:52 548.57 548.57 548.57 548.57 0.0K
09:53 548.66 548.66 548.66 548.66 0.0K
09:54 548.51 548.51 548.51 548.51 0.0K
09:55 548.26 548.26 548.26 548.26 0.0K
09:57 548.12 548.12 548.12 548.12 0.0K
09:59 548.20 548.20 548.20 548.20 0.0K
10:00 548.11 548.11 548.11 548.11 0.0K
10:03 548.15 548.15 548.15 548.15 0.0K
10:04 548.11 548.11 548.11 548.11 0.0K
10:06 548.06 548.06 548.06 548.06 0.0K
10:09 548.02 548.02 548.02 548.02 0.0K
10:11 548.00 548.00 548.00 548.00 0.0K
10:13 548.08 548.08 548.08 548.08 0.0K
10:15 547.70 547.70 547.70 547.70 0.0K
10:17 547.85 547.85 547.85 547.85 0.0K
10:18 547.69 547.69 547.69 547.69 0.0K
10:19 547.66 547.66 547.66 547.66 0.0K
10:20 547.84 547.84 547.84 547.84 0.0K
10:22 547.90 547.90 547.90 547.90 0.0K
10:27 547.91 547.91 547.91 547.91 0.0K
10:28 548.20 548.20 548.20 548.20 0.0K
10:30 548.30 548.30 548.30 548.30 0.0K
10:31 548.21 548.21 548.21 548.21 0.0K
10:34 548.20 548.20 548.20 548.20 0.0K
10:36 548.36 548.36 548.36 548.36 0.0K
10:37 548.15 548.15 548.15 548.15 0.0K
10:38 548.14 548.14 548.14 548.14 0.0K
10:39 547.98 547.98 547.98 547.98 0.0K
10:41 548.19 548.19 548.19 548.19 0.0K
10:42 548.00 548.00 548.00 548.00 0.0K
10:44 548.28 548.28 548.28 548.28 0.0K
10:46 548.35 548.35 548.35 548.35 0.0K
10:50 548.39 548.39 548.39 548.39 0.0K
10:51 548.28 548.28 548.28 548.28 0.0K
10:53 548.24 548.24 548.24 548.24 0.0K
10:54 548.34 548.34 548.34 548.34 0.0K
10:55 548.45 548.45 548.45 548.45 0.0K
10:56 548.35 548.35 548.35 548.35 0.0K
11:00 548.11 548.11 548.11 548.11 0.0K
11:04 548.06 548.06 548.06 548.06 0.0K
11:06 548.11 548.11 548.11 548.11 0.0K
11:07 547.99 547.99 547.99 547.99 0.0K
11:08 547.88 547.88 547.88 547.88 0.0K
11:09 547.89 547.89 547.89 547.89 0.0K
11:12 547.91 547.91 547.91 547.91 0.0K
11:14 548.01 548.01 548.01 548.01 0.0K
11:18 548.04 548.04 548.04 548.04 0.0K
11:19 548.19 548.19 548.19 548.19 0.0K
11:21 547.99 547.99 547.99 547.99 0.0K
11:22 548.04 548.04 548.04 548.04 0.0K
11:25 548.02 548.02 548.02 548.02 0.0K
11:26 548.12 548.12 548.12 548.12 0.0K
11:29 548.07 548.07 548.07 548.07 0.0K
11:30 547.99 547.99 547.99 547.99 0.0K
11:37 547.97 547.97 547.97 547.97 0.0K
11:38 547.89 547.89 547.89 547.89 0.0K
11:39 547.86 547.86 547.86 547.86 0.0K
11:40 547.93 547.93 547.93 547.93 0.0K
11:41 548.06 548.06 548.06 548.06 0.0K
11:43 548.05 548.05 548.05 548.05 0.0K
11:44 548.09 548.09 548.09 548.09 0.0K
11:45 548.11 548.11 548.11 548.11 0.0K
11:46 548.19 548.19 548.19 548.19 0.0K
11:52 548.14 548.14 548.14 548.14 0.0K
11:54 548.04 548.04 548.04 548.04 0.0K
11:57 547.85 547.85 547.85 547.85 0.0K
12:01 547.82 547.82 547.82 547.82 0.0K
12:06 547.76 547.76 547.76 547.76 0.0K
12:07 547.77 547.77 547.77 547.77 0.0K
12:09 547.74 547.74 547.74 547.74 0.0K
12:13 547.56 547.56 547.56 547.56 0.0K
12:22 547.44 547.44 547.44 547.44 0.0K
12:23 547.46 547.46 547.46 547.46 0.0K
12:25 547.38 547.38 547.38 547.38 0.0K
12:31 547.49 547.49 547.49 547.49 0.0K
12:34 547.41 547.41 547.41 547.41 0.0K
12:41 547.47 547.47 547.47 547.47 0.0K
12:45 547.37 547.37 547.37 547.37 0.0K
12:47 547.32 547.32 547.32 547.32 0.0K
12:53 547.30 547.30 547.30 547.30 0.0K
12:55 547.34 547.34 547.34 547.34 0.0K
13:03 547.23 547.23 547.23 547.23 0.0K
13:06 547.28 547.28 547.28 547.28 0.0K
13:09 547.09 547.09 547.09 547.09 0.0K
13:10 547.15 547.15 547.15 547.15 0.0K
13:13 547.01 547.01 547.01 547.01 0.0K
13:17 546.96 546.96 546.96 546.96 0.0K
13:18 547.02 547.02 547.02 547.02 0.0K
13:20 546.71 546.71 546.71 546.71 0.0K
13:27 546.65 546.65 546.65 546.65 0.0K
13:28 546.67 546.67 546.67 546.67 0.0K
13:30 546.63 546.63 546.63 546.63 0.0K
13:32 546.90 546.90 546.90 546.90 0.0K
13:43 546.96 546.96 546.96 546.96 0.0K
13:50 547.10 547.10 547.10 547.10 0.0K
13:52 547.11 547.11 547.11 547.11 0.0K
13:54 547.07 547.07 547.07 547.07 0.0K
14:00 547.04 547.04 547.04 547.04 0.0K
14:01 547.10 547.10 547.10 547.10 0.0K
14:04 547.05 547.05 547.05 547.05 0.0K
14:05 547.00 547.00 547.00 547.00 0.0K
14:06 546.92 546.92 546.92 546.92 0.0K
14:09 546.70 546.70 546.70 546.70 0.0K
14:10 546.89 546.89 546.89 546.89 0.0K
14:13 547.00 547.00 547.00 547.00 0.0K
14:21 546.90 546.90 546.90 546.90 0.0K
14:22 546.84 546.84 546.84 546.84 0.0K
14:25 546.79 546.79 546.79 546.79 0.0K
14:26 546.71 546.71 546.71 546.71 0.0K
14:27 546.67 546.67 546.67 546.67 0.0K
14:28 546.46 546.46 546.46 546.46 0.0K
14:31 546.52 546.52 546.52 546.52 0.0K
14:32 546.26 546.26 546.26 546.26 0.0K
14:34 546.43 546.43 546.43 546.43 0.0K
14:38 546.70 546.70 546.70 546.70 0.0K
14:39 546.81 546.81 546.81 546.81 0.0K
14:42 546.87 546.87 546.87 546.87 0.0K
14:45 546.95 546.95 546.95 546.95 0.0K
14:47 546.88 546.88 546.88 546.88 0.0K
14:48 546.95 546.95 546.95 546.95 0.0K
14:49 546.54 546.54 546.54 546.54 0.0K
14:53 546.52 546.52 546.52 546.52 0.0K
14:55 546.60 546.60 546.60 546.60 0.0K
14:56 546.81 546.81 546.81 546.81 0.0K
15:03 546.90 546.90 546.90 546.90 0.0K
15:06 546.69 546.69 546.69 546.69 0.0K
15:09 546.64 546.64 546.64 546.64 0.0K
15:14 546.57 546.57 546.57 546.57 0.0K
15:17 546.51 546.51 546.51 546.51 0.0K
15:19 546.60 546.60 546.60 546.60 0.0K
15:20 546.80 546.80 546.80 546.80 0.0K
15:24 546.74 546.74 546.74 546.74 0.0K
15:26 546.75 546.75 546.75 546.75 0.0K
15:28 546.66 546.66 546.66 546.66 0.0K
15:35 546.70 546.70 546.70 546.70 0.0K
15:36 546.79 546.79 546.79 546.79 0.0K
15:37 546.52 546.52 546.52 546.52 0.0K
15:38 546.67 546.67 546.67 546.67 0.0K
15:40 546.94 546.94 546.94 546.94 0.0K
15:42 546.87 546.87 546.87 546.87 0.0K
15:43 547.08 547.08 547.08 547.08 0.0K
15:44 547.14 547.14 547.14 547.14 0.0K
15:45 546.69 546.69 546.69 546.69 0.0K
15:52 547.10 547.10 547.10 547.10 0.0K
15:53 547.04 547.04 547.04 547.04 0.0K
15:54 546.83 546.83 546.83 546.83 0.0K
15:58 546.67 546.67 546.67 546.67 0.0K
16:00 546.47 546.47 546.47 546.47 0.0K
16:02 546.67 546.67 546.67 546.67 0.0K
16:04 546.46 546.46 546.46 546.46 0.0K
16:05 546.31 546.31 546.31 546.31 0.0K
16:06 546.52 546.52 546.52 546.52 0.0K
16:07 546.29 546.29 546.29 546.29 0.0K
16:11 546.35 546.35 546.35 546.35 0.0K
16:13 546.16 546.16 546.16 546.16 0.0K
16:17 546.10 546.10 546.10 546.10 0.0K
16:19 546.46 546.46 546.46 546.46 0.0K
16:20 546.48 546.48 546.48 546.48 0.0K
16:24 546.27 546.27 546.27 546.27 0.0K
16:25 546.12 546.12 546.12 546.12 0.0K
16:30 546.11 546.11 546.11 546.11 0.0K
16:32 546.32 546.32 546.32 546.32 0.0K
16:35 546.39 546.39 546.39 546.39 0.0K
16:36 546.52 546.52 546.52 546.52 0.0K
16:39 546.56 546.56 546.56 546.56 0.0K
16:40 546.55 546.55 546.55 546.55 0.0K
16:41 546.62 546.62 546.62 546.62 0.0K
16:47 546.51 546.51 546.51 546.51 0.0K
16:48 546.14 546.14 546.14 546.14 0.0K
16:50 546.09 546.09 546.09 546.09 0.0K
16:51 546.14 546.14 546.14 546.14 0.0K
16:52 546.03 546.03 546.03 546.03 0.0K
16:53 545.99 545.99 545.99 545.99 0.0K
16:54 546.00 546.00 546.00 546.00 0.0K
16:59 545.47 545.47 545.47 545.47 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