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
09:01 550.13 550.13 550.13 550.13 0.0K
09:02 550.21 550.21 550.21 550.21 0.0K
09:03 550.69 550.69 550.69 550.69 0.0K
09:04 550.46 550.46 550.46 550.46 0.0K
09:05 550.61 550.61 550.61 550.61 0.0K
09:06 550.71 550.71 550.71 550.71 0.0K
09:08 550.50 550.50 550.50 550.50 0.0K
09:10 550.79 550.79 550.79 550.79 0.0K
09:13 550.94 550.94 550.94 550.94 0.0K
09:14 550.61 550.61 550.61 550.61 0.0K
09:15 550.42 550.42 550.42 550.42 0.0K
09:16 550.73 550.73 550.73 550.73 0.0K
09:25 550.83 550.83 550.83 550.83 0.0K
09:26 551.01 551.01 551.01 551.01 0.0K
09:27 550.93 550.93 550.93 550.93 0.0K
09:28 550.23 550.23 550.23 550.23 0.0K
09:29 550.40 550.40 550.40 550.40 0.0K
09:31 550.39 550.39 550.39 550.39 0.0K
09:33 550.37 550.37 550.37 550.37 0.0K
09:36 550.32 550.32 550.32 550.32 0.0K
09:37 550.44 550.44 550.44 550.44 0.0K
09:38 550.41 550.41 550.41 550.41 0.0K
09:39 550.36 550.36 550.36 550.36 0.0K
09:42 550.59 550.59 550.59 550.59 0.0K
09:45 550.58 550.58 550.58 550.58 0.0K
09:46 550.42 550.42 550.42 550.42 0.0K
09:47 550.42 550.42 550.42 550.42 0.0K
09:48 550.76 550.76 550.76 550.76 0.0K
09:49 550.63 550.63 550.63 550.63 0.0K
09:50 550.63 550.63 550.63 550.63 0.0K
09:51 550.36 550.36 550.36 550.36 0.0K
09:52 550.49 550.49 550.49 550.49 0.0K
09:55 550.49 550.49 550.49 550.49 0.0K
09:57 550.72 550.72 550.72 550.72 0.0K
09:58 550.70 550.70 550.70 550.70 0.0K
09:59 550.39 550.39 550.39 550.39 0.0K
10:02 550.32 550.32 550.32 550.32 0.0K
10:03 550.37 550.37 550.37 550.37 0.0K
10:06 550.11 550.11 550.11 550.11 0.0K
10:07 550.13 550.13 550.13 550.13 0.0K
10:11 550.16 550.16 550.16 550.16 0.0K
10:12 550.17 550.17 550.17 550.17 0.0K
10:13 550.22 550.22 550.22 550.22 0.0K
10:15 550.39 550.39 550.39 550.39 0.0K
10:16 550.10 550.10 550.10 550.10 0.0K
10:17 550.03 550.03 550.03 550.03 0.0K
10:19 550.10 550.10 550.10 550.10 0.0K
10:21 550.56 550.56 550.56 550.56 0.0K
10:25 550.61 550.61 550.61 550.61 0.0K
10:26 550.77 550.77 550.77 550.77 0.0K
10:28 550.87 550.87 550.87 550.87 0.0K
10:29 550.62 550.62 550.62 550.62 0.0K
10:33 550.32 550.32 550.32 550.32 0.0K
10:34 550.51 550.51 550.51 550.51 0.0K
10:35 550.52 550.52 550.52 550.52 0.0K
10:37 550.33 550.33 550.33 550.33 0.0K
10:41 550.64 550.64 550.64 550.64 0.0K
10:42 551.09 551.09 551.09 551.09 0.0K
10:43 551.34 551.34 551.34 551.34 0.0K
10:45 551.46 551.46 551.46 551.46 0.0K
10:47 551.44 551.44 551.44 551.44 0.0K
10:48 551.57 551.57 551.57 551.57 0.0K
10:51 551.35 551.35 551.35 551.35 0.0K
10:53 551.18 551.18 551.18 551.18 0.0K
10:54 550.69 550.69 550.69 550.69 0.0K
10:55 550.61 550.61 550.61 550.61 0.0K
10:57 550.63 550.63 550.63 550.63 0.0K
10:58 550.80 550.80 550.80 550.80 0.0K
10:59 550.65 550.65 550.65 550.65 0.0K
11:01 550.63 550.63 550.63 550.63 0.0K
11:05 550.60 550.60 550.60 550.60 0.0K
11:07 550.54 550.54 550.54 550.54 0.0K
11:11 550.37 550.37 550.37 550.37 0.0K
11:17 550.30 550.30 550.30 550.30 0.0K
11:20 550.32 550.32 550.32 550.32 0.0K
11:21 550.23 550.23 550.23 550.23 0.0K
11:22 550.27 550.27 550.27 550.27 0.0K
11:24 550.41 550.41 550.41 550.41 0.0K
11:26 550.12 550.12 550.12 550.12 0.0K
11:28 550.25 550.25 550.25 550.25 0.0K
11:29 550.32 550.32 550.32 550.32 0.0K
11:32 550.38 550.38 550.38 550.38 0.0K
11:34 550.54 550.54 550.54 550.54 0.0K
11:36 550.44 550.44 550.44 550.44 0.0K
11:42 550.43 550.43 550.43 550.43 0.0K
11:43 550.49 550.49 550.49 550.49 0.0K
11:44 549.99 549.99 549.99 549.99 0.0K
11:45 549.44 549.44 549.44 549.44 0.0K
11:47 549.98 549.98 549.98 549.98 0.0K
11:49 550.01 550.01 550.01 550.01 0.0K
11:50 550.09 550.09 550.09 550.09 0.0K
11:51 550.26 550.26 550.26 550.26 0.0K
11:52 549.81 549.81 549.81 549.81 0.0K
11:53 550.17 550.17 550.17 550.17 0.0K
11:55 550.21 550.21 550.21 550.21 0.0K
11:56 550.40 550.40 550.40 550.40 0.0K
11:57 549.98 549.98 549.98 549.98 0.0K
12:01 549.96 549.96 549.96 549.96 0.0K
12:05 550.01 550.01 550.01 550.01 0.0K
12:06 549.86 549.86 549.86 549.86 0.0K
12:09 549.46 549.46 549.46 549.46 0.0K
12:11 549.32 549.32 549.32 549.32 0.0K
12:12 549.18 549.18 549.18 549.18 0.0K
12:13 549.13 549.13 549.13 549.13 0.0K
12:15 549.05 549.05 549.05 549.05 0.0K
12:17 548.99 548.99 548.99 548.99 0.0K
12:23 549.08 549.08 549.08 549.08 0.0K
12:25 548.96 548.96 548.96 548.96 0.0K
12:28 549.02 549.02 549.02 549.02 0.0K
12:29 549.10 549.10 549.10 549.10 0.0K
12:32 549.06 549.06 549.06 549.06 0.0K
12:40 549.21 549.21 549.21 549.21 0.0K
12:42 549.32 549.32 549.32 549.32 0.0K
12:43 549.32 549.32 549.32 549.32 0.0K
12:45 549.48 549.48 549.48 549.48 0.0K
12:47 549.55 549.55 549.55 549.55 0.0K
12:48 549.48 549.48 549.48 549.48 0.0K
12:53 549.72 549.72 549.72 549.72 0.0K
12:55 550.18 550.18 550.18 550.18 0.0K
12:57 550.17 550.17 550.17 550.17 0.0K
12:59 550.22 550.22 550.22 550.22 0.0K
13:00 550.18 550.18 550.18 550.18 0.0K
13:01 550.28 550.28 550.28 550.28 0.0K
13:06 550.39 550.39 550.39 550.39 0.0K
13:12 550.39 550.39 550.39 550.39 0.0K
13:16 550.78 550.78 550.78 550.78 0.0K
13:19 550.73 550.73 550.73 550.73 0.0K
13:20 550.74 550.74 550.74 550.74 0.0K
13:22 550.78 550.78 550.78 550.78 0.0K
13:23 550.83 550.83 550.83 550.83 0.0K
13:26 550.76 550.76 550.76 550.76 0.0K
13:27 550.82 550.82 550.82 550.82 0.0K
13:28 550.90 550.90 550.90 550.90 0.0K
13:29 550.89 550.89 550.89 550.89 0.0K
13:30 550.54 550.54 550.54 550.54 0.0K
13:31 550.63 550.63 550.63 550.63 0.0K
13:33 550.66 550.66 550.66 550.66 0.0K
13:37 550.61 550.61 550.61 550.61 0.0K
13:38 551.00 551.00 551.00 551.00 0.0K
13:41 551.34 551.34 551.34 551.34 0.0K
13:42 551.27 551.27 551.27 551.27 0.0K
13:44 551.33 551.33 551.33 551.33 0.0K
13:45 551.33 551.33 551.33 551.33 0.0K
13:50 551.23 551.23 551.23 551.23 0.0K
13:54 551.15 551.15 551.15 551.15 0.0K
13:55 550.93 550.93 550.93 550.93 0.0K
14:04 550.89 550.89 550.89 550.89 0.0K
14:06 550.91 550.91 550.91 550.91 0.0K
14:07 550.97 550.97 550.97 550.97 0.0K
14:08 551.21 551.21 551.21 551.21 0.0K
14:11 551.18 551.18 551.18 551.18 0.0K
14:13 551.32 551.32 551.32 551.32 0.0K
14:17 551.14 551.14 551.14 551.14 0.0K
14:19 551.26 551.26 551.26 551.26 0.0K
14:20 551.31 551.31 551.31 551.31 0.0K
14:22 551.11 551.11 551.11 551.11 0.0K
14:27 551.02 551.02 551.02 551.02 0.0K
14:29 551.14 551.14 551.14 551.14 0.0K
14:31 551.38 551.38 551.38 551.38 0.0K
14:32 551.29 551.29 551.29 551.29 0.0K
14:33 551.30 551.30 551.30 551.30 0.0K
14:37 551.32 551.32 551.32 551.32 0.0K
14:40 551.40 551.40 551.40 551.40 0.0K
14:41 551.26 551.26 551.26 551.26 0.0K
14:45 551.48 551.48 551.48 551.48 0.0K
14:46 551.47 551.47 551.47 551.47 0.0K
14:47 551.15 551.15 551.15 551.15 0.0K
14:53 551.46 551.46 551.46 551.46 0.0K
14:55 551.48 551.48 551.48 551.48 0.0K
14:57 551.20 551.20 551.20 551.20 0.0K
14:58 550.88 550.88 550.88 550.88 0.0K
15:02 550.96 550.96 550.96 550.96 0.0K
15:03 551.38 551.38 551.38 551.38 0.0K
15:04 551.28 551.28 551.28 551.28 0.0K
15:08 551.27 551.27 551.27 551.27 0.0K
15:12 551.21 551.21 551.21 551.21 0.0K
15:13 551.13 551.13 551.13 551.13 0.0K
15:23 551.01 551.01 551.01 551.01 0.0K
15:24 550.85 550.85 550.85 550.85 0.0K
15:25 550.89 550.89 550.89 550.89 0.0K
15:28 550.81 550.81 550.81 550.81 0.0K
15:29 550.73 550.73 550.73 550.73 0.0K
15:30 551.00 551.00 551.00 551.00 0.0K
15:32 550.97 550.97 550.97 550.97 0.0K
15:36 551.09 551.09 551.09 551.09 0.0K
15:43 550.95 550.95 550.95 550.95 0.0K
15:45 551.17 551.17 551.17 551.17 0.0K
15:46 551.15 551.15 551.15 551.15 0.0K
15:50 551.06 551.06 551.06 551.06 0.0K
15:51 551.05 551.05 551.05 551.05 0.0K
15:52 550.99 550.99 550.99 550.99 0.0K
15:54 550.96 550.96 550.96 550.96 0.0K
15:55 550.91 550.91 550.91 550.91 0.0K
16:00 551.04 551.04 551.04 551.04 0.0K
16:01 551.03 551.03 551.03 551.03 0.0K
16:03 551.17 551.17 551.17 551.17 0.0K
16:04 551.15 551.15 551.15 551.15 0.0K
16:05 551.04 551.04 551.04 551.04 0.0K
16:06 551.03 551.03 551.03 551.03 0.0K
16:07 550.43 550.43 550.43 550.43 0.0K
16:09 550.51 550.51 550.51 550.51 0.0K
16:10 550.65 550.65 550.65 550.65 0.0K
16:12 550.71 550.71 550.71 550.71 0.0K
16:14 550.66 550.66 550.66 550.66 0.0K
16:16 550.88 550.88 550.88 550.88 0.0K
16:18 551.28 551.28 551.28 551.28 0.0K
16:23 551.47 551.47 551.47 551.47 0.0K
16:24 551.28 551.28 551.28 551.28 0.0K
16:25 551.51 551.51 551.51 551.51 0.0K
16:26 551.38 551.38 551.38 551.38 0.0K
16:27 551.59 551.59 551.59 551.59 0.0K
16:28 551.65 551.65 551.65 551.65 0.0K
16:29 551.78 551.78 551.78 551.78 0.0K
16:31 551.78 551.78 551.78 551.78 0.0K
16:32 551.54 551.54 551.54 551.54 0.0K
16:34 551.50 551.50 551.50 551.50 0.0K
16:35 551.98 551.98 551.98 551.98 0.0K
16:37 551.77 551.77 551.77 551.77 0.0K
16:38 551.72 551.72 551.72 551.72 0.0K
16:40 551.78 551.78 551.78 551.78 0.0K
16:41 551.49 551.49 551.49 551.49 0.0K
16:43 551.41 551.41 551.41 551.41 0.0K
16:44 551.56 551.56 551.56 551.56 0.0K
16:45 551.38 551.38 551.38 551.38 0.0K
16:46 551.60 551.60 551.60 551.60 0.0K
16:47 551.72 551.72 551.72 551.72 0.0K
16:48 551.95 551.95 551.95 551.95 0.0K
16:50 551.73 551.73 551.73 551.73 0.0K
16:51 551.64 551.64 551.64 551.64 0.0K
16:52 551.55 551.55 551.55 551.55 0.0K
16:54 551.65 551.65 551.65 551.65 0.0K
16:55 551.53 551.53 551.53 551.53 0.0K
16:59 551.51 551.51 551.51 551.51 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