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
09:00 550.10 550.10 550.10 550.10 0.0K
09:01 550.12 550.12 550.12 550.12 0.0K
09:02 550.06 550.06 550.06 550.06 0.0K
09:03 550.34 550.34 550.34 550.34 0.0K
09:04 550.26 550.26 550.26 550.26 0.0K
09:05 550.26 550.26 550.26 550.26 0.0K
09:06 550.53 550.53 550.53 550.53 0.0K
09:07 550.69 550.69 550.69 550.69 0.0K
09:08 550.49 550.49 550.49 550.49 0.0K
09:11 550.48 550.48 550.48 550.48 0.0K
09:12 551.11 551.11 551.11 551.11 0.0K
09:13 551.47 551.47 551.47 551.47 0.0K
09:14 552.09 552.09 552.09 552.09 0.0K
09:18 552.01 552.01 552.01 552.01 0.0K
09:19 552.02 552.02 552.02 552.02 0.0K
09:20 551.88 551.88 551.88 551.88 0.0K
09:22 551.92 551.92 551.92 551.92 0.0K
09:23 551.89 551.89 551.89 551.89 0.0K
09:25 552.20 552.20 552.20 552.20 0.0K
09:26 552.39 552.39 552.39 552.39 0.0K
09:27 552.74 552.74 552.74 552.74 0.0K
09:28 552.65 552.65 552.65 552.65 0.0K
09:29 552.57 552.57 552.57 552.57 0.0K
09:31 552.51 552.51 552.51 552.51 0.0K
09:32 552.55 552.55 552.55 552.55 0.0K
09:33 552.56 552.56 552.56 552.56 0.0K
09:35 552.08 552.08 552.08 552.08 0.0K
09:36 552.44 552.44 552.44 552.44 0.0K
09:37 552.50 552.50 552.50 552.50 0.0K
09:38 552.40 552.40 552.40 552.40 0.0K
09:41 552.45 552.45 552.45 552.45 0.0K
09:42 552.41 552.41 552.41 552.41 0.0K
09:43 552.57 552.57 552.57 552.57 0.0K
09:46 552.45 552.45 552.45 552.45 0.0K
09:47 552.26 552.26 552.26 552.26 0.0K
09:48 552.29 552.29 552.29 552.29 0.0K
09:49 552.37 552.37 552.37 552.37 0.0K
09:50 552.35 552.35 552.35 552.35 0.0K
09:53 552.37 552.37 552.37 552.37 0.0K
09:54 552.24 552.24 552.24 552.24 0.0K
09:58 552.07 552.07 552.07 552.07 0.0K
09:59 552.10 552.10 552.10 552.10 0.0K
10:00 552.03 552.03 552.03 552.03 0.0K
10:02 551.97 551.97 551.97 551.97 0.0K
10:03 551.89 551.89 551.89 551.89 0.0K
10:04 551.92 551.92 551.92 551.92 0.0K
10:05 552.02 552.02 552.02 552.02 0.0K
10:07 552.13 552.13 552.13 552.13 0.0K
10:08 552.09 552.09 552.09 552.09 0.0K
10:10 552.12 552.12 552.12 552.12 0.0K
10:13 552.15 552.15 552.15 552.15 0.0K
10:16 552.05 552.05 552.05 552.05 0.0K
10:17 552.02 552.02 552.02 552.02 0.0K
10:18 552.01 552.01 552.01 552.01 0.0K
10:19 551.73 551.73 551.73 551.73 0.0K
10:20 551.75 551.75 551.75 551.75 0.0K
10:23 551.82 551.82 551.82 551.82 0.0K
10:24 551.81 551.81 551.81 551.81 0.0K
10:27 551.86 551.86 551.86 551.86 0.0K
10:30 551.92 551.92 551.92 551.92 0.0K
10:32 551.90 551.90 551.90 551.90 0.0K
10:33 551.63 551.63 551.63 551.63 0.0K
10:34 551.62 551.62 551.62 551.62 0.0K
10:36 551.64 551.64 551.64 551.64 0.0K
10:37 551.42 551.42 551.42 551.42 0.0K
10:38 551.55 551.55 551.55 551.55 0.0K
10:40 551.74 551.74 551.74 551.74 0.0K
10:43 551.63 551.63 551.63 551.63 0.0K
10:44 551.62 551.62 551.62 551.62 0.0K
10:51 551.41 551.41 551.41 551.41 0.0K
10:53 551.47 551.47 551.47 551.47 0.0K
10:54 551.69 551.69 551.69 551.69 0.0K
10:56 552.04 552.04 552.04 552.04 0.0K
11:01 551.85 551.85 551.85 551.85 0.0K
11:04 551.88 551.88 551.88 551.88 0.0K
11:07 551.52 551.52 551.52 551.52 0.0K
11:11 551.20 551.20 551.20 551.20 0.0K
11:13 551.27 551.27 551.27 551.27 0.0K
11:17 551.30 551.30 551.30 551.30 0.0K
11:19 551.17 551.17 551.17 551.17 0.0K
11:21 550.97 550.97 550.97 550.97 0.0K
11:22 551.18 551.18 551.18 551.18 0.0K
11:23 551.06 551.06 551.06 551.06 0.0K
11:25 550.86 550.86 550.86 550.86 0.0K
11:28 550.76 550.76 550.76 550.76 0.0K
11:29 550.87 550.87 550.87 550.87 0.0K
11:33 551.35 551.35 551.35 551.35 0.0K
11:35 551.32 551.32 551.32 551.32 0.0K
11:43 551.24 551.24 551.24 551.24 0.0K
11:44 551.16 551.16 551.16 551.16 0.0K
11:46 551.24 551.24 551.24 551.24 0.0K
11:48 551.23 551.23 551.23 551.23 0.0K
11:51 551.02 551.02 551.02 551.02 0.0K
11:53 551.05 551.05 551.05 551.05 0.0K
11:54 551.11 551.11 551.11 551.11 0.0K
11:55 551.14 551.14 551.14 551.14 0.0K
11:56 551.26 551.26 551.26 551.26 0.0K
11:58 551.20 551.20 551.20 551.20 0.0K
12:04 551.26 551.26 551.26 551.26 0.0K
12:05 551.23 551.23 551.23 551.23 0.0K
12:07 551.28 551.28 551.28 551.28 0.0K
12:11 551.34 551.34 551.34 551.34 0.0K
12:12 551.13 551.13 551.13 551.13 0.0K
12:13 551.21 551.21 551.21 551.21 0.0K
12:15 551.20 551.20 551.20 551.20 0.0K
12:16 551.10 551.10 551.10 551.10 0.0K
12:19 550.88 550.88 550.88 550.88 0.0K
12:22 550.96 550.96 550.96 550.96 0.0K
12:23 550.95 550.95 550.95 550.95 0.0K
12:25 551.07 551.07 551.07 551.07 0.0K
12:28 550.94 550.94 550.94 550.94 0.0K
12:30 550.97 550.97 550.97 550.97 0.0K
12:31 551.00 551.00 551.00 551.00 0.0K
12:35 550.97 550.97 550.97 550.97 0.0K
12:41 551.02 551.02 551.02 551.02 0.0K
12:45 551.03 551.03 551.03 551.03 0.0K
12:46 551.05 551.05 551.05 551.05 0.0K
12:47 551.04 551.04 551.04 551.04 0.0K
12:48 551.48 551.48 551.48 551.48 0.0K
12:50 551.36 551.36 551.36 551.36 0.0K
12:52 551.61 551.61 551.61 551.61 0.0K
12:53 551.35 551.35 551.35 551.35 0.0K
12:57 551.40 551.40 551.40 551.40 0.0K
12:59 551.45 551.45 551.45 551.45 0.0K
13:01 551.41 551.41 551.41 551.41 0.0K
13:02 551.43 551.43 551.43 551.43 0.0K
13:03 551.26 551.26 551.26 551.26 0.0K
13:06 551.21 551.21 551.21 551.21 0.0K
13:07 551.23 551.23 551.23 551.23 0.0K
13:08 551.68 551.68 551.68 551.68 0.0K
13:09 551.66 551.66 551.66 551.66 0.0K
13:13 551.71 551.71 551.71 551.71 0.0K
13:15 551.57 551.57 551.57 551.57 0.0K
13:16 551.61 551.61 551.61 551.61 0.0K
13:17 551.74 551.74 551.74 551.74 0.0K
13:19 551.64 551.64 551.64 551.64 0.0K
13:21 551.85 551.85 551.85 551.85 0.0K
13:24 551.74 551.74 551.74 551.74 0.0K
13:30 551.58 551.58 551.58 551.58 0.0K
13:35 551.70 551.70 551.70 551.70 0.0K
13:36 551.91 551.91 551.91 551.91 0.0K
13:37 552.27 552.27 552.27 552.27 0.0K
13:38 552.11 552.11 552.11 552.11 0.0K
13:39 552.29 552.29 552.29 552.29 0.0K
13:41 552.19 552.19 552.19 552.19 0.0K
13:43 552.17 552.17 552.17 552.17 0.0K
13:44 552.23 552.23 552.23 552.23 0.0K
13:45 552.17 552.17 552.17 552.17 0.0K
13:46 552.11 552.11 552.11 552.11 0.0K
13:47 552.14 552.14 552.14 552.14 0.0K
13:48 552.37 552.37 552.37 552.37 0.0K
13:49 552.43 552.43 552.43 552.43 0.0K
13:53 552.72 552.72 552.72 552.72 0.0K
14:03 552.68 552.68 552.68 552.68 0.0K
14:04 552.75 552.75 552.75 552.75 0.0K
14:05 552.80 552.80 552.80 552.80 0.0K
14:06 552.76 552.76 552.76 552.76 0.0K
14:07 552.60 552.60 552.60 552.60 0.0K
14:08 552.74 552.74 552.74 552.74 0.0K
14:09 552.81 552.81 552.81 552.81 0.0K
14:10 552.68 552.68 552.68 552.68 0.0K
14:12 552.53 552.53 552.53 552.53 0.0K
14:13 552.59 552.59 552.59 552.59 0.0K
14:14 552.66 552.66 552.66 552.66 0.0K
14:15 552.30 552.30 552.30 552.30 0.0K
14:17 552.20 552.20 552.20 552.20 0.0K
14:18 552.19 552.19 552.19 552.19 0.0K
14:19 552.03 552.03 552.03 552.03 0.0K
14:24 551.97 551.97 551.97 551.97 0.0K
14:27 551.91 551.91 551.91 551.91 0.0K
14:32 552.02 552.02 552.02 552.02 0.0K
14:35 552.24 552.24 552.24 552.24 0.0K
14:36 552.25 552.25 552.25 552.25 0.0K
14:37 552.63 552.63 552.63 552.63 0.0K
14:38 552.61 552.61 552.61 552.61 0.0K
14:43 552.89 552.89 552.89 552.89 0.0K
14:44 552.93 552.93 552.93 552.93 0.0K
14:45 552.94 552.94 552.94 552.94 0.0K
14:47 553.02 553.02 553.02 553.02 0.0K
14:48 553.01 553.01 553.01 553.01 0.0K
14:50 552.98 552.98 552.98 552.98 0.0K
14:51 552.99 552.99 552.99 552.99 0.0K
14:54 553.16 553.16 553.16 553.16 0.0K
14:55 553.24 553.24 553.24 553.24 0.0K
14:57 553.19 553.19 553.19 553.19 0.0K
14:58 553.22 553.22 553.22 553.22 0.0K
14:59 553.30 553.30 553.30 553.30 0.0K
15:00 553.37 553.37 553.37 553.37 0.0K
15:01 553.46 553.46 553.46 553.46 0.0K
15:03 553.44 553.44 553.44 553.44 0.0K
15:04 553.47 553.47 553.47 553.47 0.0K
15:07 553.85 553.85 553.85 553.85 0.0K
15:12 553.87 553.87 553.87 553.87 0.0K
15:13 554.03 554.03 554.03 554.03 0.0K
15:19 554.00 554.00 554.00 554.00 0.0K
15:20 554.13 554.13 554.13 554.13 0.0K
15:22 553.28 553.28 553.28 553.28 0.0K
15:23 553.44 553.44 553.44 553.44 0.0K
15:25 553.34 553.34 553.34 553.34 0.0K
15:28 552.96 552.96 552.96 552.96 0.0K
15:30 552.99 552.99 552.99 552.99 0.0K
15:32 553.00 553.00 553.00 553.00 0.0K
15:33 553.42 553.42 553.42 553.42 0.0K
15:35 553.30 553.30 553.30 553.30 0.0K
15:36 552.97 552.97 552.97 552.97 0.0K
15:37 553.03 553.03 553.03 553.03 0.0K
15:38 553.08 553.08 553.08 553.08 0.0K
15:39 553.05 553.05 553.05 553.05 0.0K
15:40 553.09 553.09 553.09 553.09 0.0K
15:42 552.96 552.96 552.96 552.96 0.0K
15:43 552.95 552.95 552.95 552.95 0.0K
15:44 553.01 553.01 553.01 553.01 0.0K
15:46 553.21 553.21 553.21 553.21 0.0K
15:47 553.10 553.10 553.10 553.10 0.0K
15:48 553.49 553.49 553.49 553.49 0.0K
15:49 553.51 553.51 553.51 553.51 0.0K
15:50 553.72 553.72 553.72 553.72 0.0K
15:51 553.49 553.49 553.49 553.49 0.0K
15:52 553.74 553.74 553.74 553.74 0.0K
15:53 553.61 553.61 553.61 553.61 0.0K
15:54 553.58 553.58 553.58 553.58 0.0K
15:56 553.75 553.75 553.75 553.75 0.0K
15:59 553.62 553.62 553.62 553.62 0.0K
16:00 553.58 553.58 553.58 553.58 0.0K
16:03 553.67 553.67 553.67 553.67 0.0K
16:07 553.69 553.69 553.69 553.69 0.0K
16:11 553.68 553.68 553.68 553.68 0.0K
16:13 553.66 553.66 553.66 553.66 0.0K
16:14 553.74 553.74 553.74 553.74 0.0K
16:16 553.65 553.65 553.65 553.65 0.0K
16:17 553.49 553.49 553.49 553.49 0.0K
16:18 553.50 553.50 553.50 553.50 0.0K
16:19 553.47 553.47 553.47 553.47 0.0K
16:20 553.53 553.53 553.53 553.53 0.0K
16:21 553.27 553.27 553.27 553.27 0.0K
16:24 553.22 553.22 553.22 553.22 0.0K
16:25 553.10 553.10 553.10 553.10 0.0K
16:27 553.14 553.14 553.14 553.14 0.0K
16:28 553.12 553.12 553.12 553.12 0.0K
16:29 553.05 553.05 553.05 553.05 0.0K
16:30 552.89 552.89 552.89 552.89 0.0K
16:31 552.95 552.95 552.95 552.95 0.0K
16:32 552.93 552.93 552.93 552.93 0.0K
16:33 552.87 552.87 552.87 552.87 0.0K
16:34 552.64 552.64 552.64 552.64 0.0K
16:36 552.74 552.74 552.74 552.74 0.0K
16:37 552.81 552.81 552.81 552.81 0.0K
16:38 552.81 552.81 552.81 552.81 0.0K
16:39 552.86 552.86 552.86 552.86 0.0K
16:43 552.84 552.84 552.84 552.84 0.0K
16:45 553.00 553.00 553.00 553.00 0.0K
16:46 553.17 553.17 553.17 553.17 0.0K
16:47 553.29 553.29 553.29 553.29 0.0K
16:48 552.80 552.80 552.80 552.80 0.0K
16:49 552.90 552.90 552.90 552.90 0.0K
16:53 552.80 552.80 552.80 552.80 0.0K
16:55 553.00 553.00 553.00 553.00 0.0K
16:59 553.83 553.83 553.83 553.83 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