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
09:00 547.21 547.21 547.21 547.21 0.0K
09:01 547.23 547.23 547.23 547.23 0.0K
09:02 547.32 547.32 547.32 547.32 0.0K
09:03 547.18 547.18 547.18 547.18 0.0K
09:06 547.23 547.23 547.23 547.23 0.0K
09:07 547.45 547.45 547.45 547.45 0.0K
09:11 547.51 547.51 547.51 547.51 0.0K
09:14 547.48 547.48 547.48 547.48 0.0K
09:16 547.40 547.40 547.40 547.40 0.0K
09:18 547.11 547.11 547.11 547.11 0.0K
09:22 547.14 547.14 547.14 547.14 0.0K
09:23 547.21 547.21 547.21 547.21 0.0K
09:24 547.26 547.26 547.26 547.26 0.0K
09:25 547.37 547.37 547.37 547.37 0.0K
09:26 547.23 547.23 547.23 547.23 0.0K
09:29 547.16 547.16 547.16 547.16 0.0K
09:30 547.61 547.61 547.61 547.61 0.0K
09:31 547.56 547.56 547.56 547.56 0.0K
09:32 547.62 547.62 547.62 547.62 0.0K
09:33 547.75 547.75 547.75 547.75 0.0K
09:34 547.59 547.59 547.59 547.59 0.0K
09:35 547.72 547.72 547.72 547.72 0.0K
09:36 547.75 547.75 547.75 547.75 0.0K
09:39 547.70 547.70 547.70 547.70 0.0K
09:44 547.51 547.51 547.51 547.51 0.0K
09:45 547.48 547.48 547.48 547.48 0.0K
09:47 547.58 547.58 547.58 547.58 0.0K
09:49 547.30 547.30 547.30 547.30 0.0K
09:50 547.66 547.66 547.66 547.66 0.0K
09:51 547.61 547.61 547.61 547.61 0.0K
09:55 547.60 547.60 547.60 547.60 0.0K
09:57 547.48 547.48 547.48 547.48 0.0K
10:00 547.50 547.50 547.50 547.50 0.0K
10:02 547.41 547.41 547.41 547.41 0.0K
10:03 547.42 547.42 547.42 547.42 0.0K
10:05 547.48 547.48 547.48 547.48 0.0K
10:06 547.68 547.68 547.68 547.68 0.0K
10:07 548.00 548.00 548.00 548.00 0.0K
10:08 548.06 548.06 548.06 548.06 0.0K
10:09 548.13 548.13 548.13 548.13 0.0K
10:12 548.49 548.49 548.49 548.49 0.0K
10:13 548.54 548.54 548.54 548.54 0.0K
10:14 548.75 548.75 548.75 548.75 0.0K
10:15 548.76 548.76 548.76 548.76 0.0K
10:16 548.85 548.85 548.85 548.85 0.0K
10:22 548.83 548.83 548.83 548.83 0.0K
10:24 548.68 548.68 548.68 548.68 0.0K
10:27 548.38 548.38 548.38 548.38 0.0K
10:29 548.65 548.65 548.65 548.65 0.0K
10:30 548.48 548.48 548.48 548.48 0.0K
10:31 548.38 548.38 548.38 548.38 0.0K
10:32 548.57 548.57 548.57 548.57 0.0K
10:33 548.77 548.77 548.77 548.77 0.0K
10:34 548.82 548.82 548.82 548.82 0.0K
10:35 548.74 548.74 548.74 548.74 0.0K
10:36 548.80 548.80 548.80 548.80 0.0K
10:38 548.68 548.68 548.68 548.68 0.0K
10:42 549.05 549.05 549.05 549.05 0.0K
10:43 548.89 548.89 548.89 548.89 0.0K
10:46 548.95 548.95 548.95 548.95 0.0K
10:49 548.88 548.88 548.88 548.88 0.0K
10:50 549.01 549.01 549.01 549.01 0.0K
10:55 548.98 548.98 548.98 548.98 0.0K
10:56 549.01 549.01 549.01 549.01 0.0K
10:57 548.98 548.98 548.98 548.98 0.0K
11:00 548.92 548.92 548.92 548.92 0.0K
11:01 548.76 548.76 548.76 548.76 0.0K
11:02 548.64 548.64 548.64 548.64 0.0K
11:05 548.58 548.58 548.58 548.58 0.0K
11:07 548.37 548.37 548.37 548.37 0.0K
11:08 548.33 548.33 548.33 548.33 0.0K
11:09 548.69 548.69 548.69 548.69 0.0K
11:10 548.19 548.19 548.19 548.19 0.0K
11:11 547.96 547.96 547.96 547.96 0.0K
11:12 548.19 548.19 548.19 548.19 0.0K
11:16 547.94 547.94 547.94 547.94 0.0K
11:20 548.00 548.00 548.00 548.00 0.0K
11:25 547.97 547.97 547.97 547.97 0.0K
11:27 547.71 547.71 547.71 547.71 0.0K
11:29 547.62 547.62 547.62 547.62 0.0K
11:30 547.75 547.75 547.75 547.75 0.0K
11:33 547.59 547.59 547.59 547.59 0.0K
11:36 547.86 547.86 547.86 547.86 0.0K
11:38 547.80 547.80 547.80 547.80 0.0K
11:39 547.57 547.57 547.57 547.57 0.0K
11:43 547.58 547.58 547.58 547.58 0.0K
11:49 547.53 547.53 547.53 547.53 0.0K
11:50 547.42 547.42 547.42 547.42 0.0K
11:51 547.63 547.63 547.63 547.63 0.0K
11:53 547.59 547.59 547.59 547.59 0.0K
11:59 547.39 547.39 547.39 547.39 0.0K
12:00 547.19 547.19 547.19 547.19 0.0K
12:02 547.23 547.23 547.23 547.23 0.0K
12:04 547.06 547.06 547.06 547.06 0.0K
12:07 546.99 546.99 546.99 546.99 0.0K
12:08 546.93 546.93 546.93 546.93 0.0K
12:10 547.06 547.06 547.06 547.06 0.0K
12:14 547.25 547.25 547.25 547.25 0.0K
12:15 546.99 546.99 546.99 546.99 0.0K
12:17 546.74 546.74 546.74 546.74 0.0K
12:20 546.99 546.99 546.99 546.99 0.0K
12:21 546.88 546.88 546.88 546.88 0.0K
12:23 546.86 546.86 546.86 546.86 0.0K
12:24 546.91 546.91 546.91 546.91 0.0K
12:25 546.53 546.53 546.53 546.53 0.0K
12:26 546.53 546.53 546.53 546.53 0.0K
12:28 546.49 546.49 546.49 546.49 0.0K
12:29 546.32 546.32 546.32 546.32 0.0K
12:31 546.32 546.32 546.32 546.32 0.0K
12:36 546.52 546.52 546.52 546.52 0.0K
12:38 546.32 546.32 546.32 546.32 0.0K
12:40 546.35 546.35 546.35 546.35 0.0K
12:47 546.29 546.29 546.29 546.29 0.0K
12:48 546.27 546.27 546.27 546.27 0.0K
12:53 546.24 546.24 546.24 546.24 0.0K
12:56 546.21 546.21 546.21 546.21 0.0K
12:58 546.00 546.00 546.00 546.00 0.0K
13:00 545.99 545.99 545.99 545.99 0.0K
13:03 545.97 545.97 545.97 545.97 0.0K
13:04 545.92 545.92 545.92 545.92 0.0K
13:05 546.11 546.11 546.11 546.11 0.0K
13:06 546.06 546.06 546.06 546.06 0.0K
13:09 546.10 546.10 546.10 546.10 0.0K
13:12 546.01 546.01 546.01 546.01 0.0K
13:13 545.96 545.96 545.96 545.96 0.0K
13:15 546.08 546.08 546.08 546.08 0.0K
13:19 546.13 546.13 546.13 546.13 0.0K
13:20 546.29 546.29 546.29 546.29 0.0K
13:21 546.53 546.53 546.53 546.53 0.0K
13:29 546.56 546.56 546.56 546.56 0.0K
13:32 546.60 546.60 546.60 546.60 0.0K
13:33 546.69 546.69 546.69 546.69 0.0K
13:35 546.75 546.75 546.75 546.75 0.0K
13:36 546.84 546.84 546.84 546.84 0.0K
13:39 546.96 546.96 546.96 546.96 0.0K
13:41 547.03 547.03 547.03 547.03 0.0K
13:42 546.99 546.99 546.99 546.99 0.0K
13:44 546.90 546.90 546.90 546.90 0.0K
13:46 547.09 547.09 547.09 547.09 0.0K
13:50 547.13 547.13 547.13 547.13 0.0K
13:53 547.11 547.11 547.11 547.11 0.0K
13:57 547.08 547.08 547.08 547.08 0.0K
13:59 547.15 547.15 547.15 547.15 0.0K
14:00 546.92 546.92 546.92 546.92 0.0K
14:05 547.21 547.21 547.21 547.21 0.0K
14:07 547.29 547.29 547.29 547.29 0.0K
14:10 547.23 547.23 547.23 547.23 0.0K
14:12 547.37 547.37 547.37 547.37 0.0K
14:13 547.63 547.63 547.63 547.63 0.0K
14:15 547.82 547.82 547.82 547.82 0.0K
14:17 548.01 548.01 548.01 548.01 0.0K
14:19 548.22 548.22 548.22 548.22 0.0K
14:21 548.01 548.01 548.01 548.01 0.0K
14:22 548.14 548.14 548.14 548.14 0.0K
14:25 548.10 548.10 548.10 548.10 0.0K
14:26 548.11 548.11 548.11 548.11 0.0K
14:30 548.06 548.06 548.06 548.06 0.0K
14:33 547.98 547.98 547.98 547.98 0.0K
14:34 548.05 548.05 548.05 548.05 0.0K
14:40 547.99 547.99 547.99 547.99 0.0K
14:41 547.95 547.95 547.95 547.95 0.0K
14:43 547.95 547.95 547.95 547.95 0.0K
14:44 547.92 547.92 547.92 547.92 0.0K
14:45 548.19 548.19 548.19 548.19 0.0K
14:46 548.21 548.21 548.21 548.21 0.0K
14:47 548.54 548.54 548.54 548.54 0.0K
14:50 548.59 548.59 548.59 548.59 0.0K
14:55 548.66 548.66 548.66 548.66 0.0K
14:58 548.76 548.76 548.76 548.76 0.0K
15:01 548.77 548.77 548.77 548.77 0.0K
15:02 548.70 548.70 548.70 548.70 0.0K
15:03 548.49 548.49 548.49 548.49 0.0K
15:04 548.45 548.45 548.45 548.45 0.0K
15:05 548.56 548.56 548.56 548.56 0.0K
15:08 548.58 548.58 548.58 548.58 0.0K
15:09 548.40 548.40 548.40 548.40 0.0K
15:10 548.36 548.36 548.36 548.36 0.0K
15:11 548.82 548.82 548.82 548.82 0.0K
15:12 548.74 548.74 548.74 548.74 0.0K
15:14 548.86 548.86 548.86 548.86 0.0K
15:18 549.06 549.06 549.06 549.06 0.0K
15:19 548.73 548.73 548.73 548.73 0.0K
15:22 548.65 548.65 548.65 548.65 0.0K
15:25 548.63 548.63 548.63 548.63 0.0K
15:27 548.58 548.58 548.58 548.58 0.0K
15:29 548.74 548.74 548.74 548.74 0.0K
15:33 548.80 548.80 548.80 548.80 0.0K
15:36 548.73 548.73 548.73 548.73 0.0K
15:37 548.75 548.75 548.75 548.75 0.0K
15:39 548.79 548.79 548.79 548.79 0.0K
15:41 548.81 548.81 548.81 548.81 0.0K
15:42 548.75 548.75 548.75 548.75 0.0K
15:43 548.92 548.92 548.92 548.92 0.0K
15:45 548.60 548.60 548.60 548.60 0.0K
15:49 548.78 548.78 548.78 548.78 0.0K
15:50 548.68 548.68 548.68 548.68 0.0K
15:51 548.47 548.47 548.47 548.47 0.0K
15:53 548.52 548.52 548.52 548.52 0.0K
16:00 548.55 548.55 548.55 548.55 0.0K
16:04 548.47 548.47 548.47 548.47 0.0K
16:10 548.55 548.55 548.55 548.55 0.0K
16:11 548.35 548.35 548.35 548.35 0.0K
16:13 548.27 548.27 548.27 548.27 0.0K
16:14 548.21 548.21 548.21 548.21 0.0K
16:15 548.16 548.16 548.16 548.16 0.0K
16:16 548.07 548.07 548.07 548.07 0.0K
16:17 548.10 548.10 548.10 548.10 0.0K
16:18 547.93 547.93 547.93 547.93 0.0K
16:21 548.26 548.26 548.26 548.26 0.0K
16:23 548.18 548.18 548.18 548.18 0.0K
16:24 548.23 548.23 548.23 548.23 0.0K
16:25 548.21 548.21 548.21 548.21 0.0K
16:27 547.90 547.90 547.90 547.90 0.0K
16:33 547.89 547.89 547.89 547.89 0.0K
16:34 547.71 547.71 547.71 547.71 0.0K
16:36 547.86 547.86 547.86 547.86 0.0K
16:37 547.23 547.23 547.23 547.23 0.0K
16:39 547.29 547.29 547.29 547.29 0.0K
16:44 548.12 548.12 548.12 548.12 0.0K
16:45 547.85 547.85 547.85 547.85 0.0K
16:46 547.64 547.64 547.64 547.64 0.0K
16:48 547.65 547.65 547.65 547.65 0.0K
16:49 547.75 547.75 547.75 547.75 0.0K
16:53 548.22 548.22 548.22 548.22 0.0K
16:54 548.47 548.47 548.47 548.47 0.0K
16:59 548.74 548.74 548.74 548.74 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