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
09:00 553.46 553.46 553.46 553.46 0.0K
09:01 553.47 553.47 553.47 553.47 0.0K
09:02 553.62 553.62 553.62 553.62 0.0K
09:03 553.87 553.87 553.87 553.87 0.0K
09:04 553.78 553.78 553.78 553.78 0.0K
09:05 553.90 553.90 553.90 553.90 0.0K
09:06 554.12 554.12 554.12 554.12 0.0K
09:07 553.99 553.99 553.99 553.99 0.0K
09:08 554.00 554.00 554.00 554.00 0.0K
09:09 553.81 553.81 553.81 553.81 0.0K
09:10 553.70 553.70 553.70 553.70 0.0K
09:11 553.76 553.76 553.76 553.76 0.0K
09:12 553.48 553.48 553.48 553.48 0.0K
09:13 553.59 553.59 553.59 553.59 0.0K
09:14 553.56 553.56 553.56 553.56 0.0K
09:16 553.51 553.51 553.51 553.51 0.0K
09:17 553.21 553.21 553.21 553.21 0.0K
09:18 553.12 553.12 553.12 553.12 0.0K
09:19 553.24 553.24 553.24 553.24 0.0K
09:20 553.74 553.74 553.74 553.74 0.0K
09:22 553.76 553.76 553.76 553.76 0.0K
09:23 553.73 553.73 553.73 553.73 0.0K
09:24 554.05 554.05 554.05 554.05 0.0K
09:25 554.04 554.04 554.04 554.04 0.0K
09:26 553.63 553.63 553.63 553.63 0.0K
09:27 553.61 553.61 553.61 553.61 0.0K
09:29 553.67 553.67 553.67 553.67 0.0K
09:30 554.08 554.08 554.08 554.08 0.0K
09:31 554.10 554.10 554.10 554.10 0.0K
09:32 554.15 554.15 554.15 554.15 0.0K
09:33 553.99 553.99 553.99 553.99 0.0K
09:35 554.00 554.00 554.00 554.00 0.0K
09:36 553.99 553.99 553.99 553.99 0.0K
09:37 553.72 553.72 553.72 553.72 0.0K
09:39 553.52 553.52 553.52 553.52 0.0K
09:40 553.61 553.61 553.61 553.61 0.0K
09:42 553.68 553.68 553.68 553.68 0.0K
09:43 553.71 553.71 553.71 553.71 0.0K
09:44 553.64 553.64 553.64 553.64 0.0K
09:45 553.90 553.90 553.90 553.90 0.0K
09:46 554.16 554.16 554.16 554.16 0.0K
09:47 554.12 554.12 554.12 554.12 0.0K
09:48 554.09 554.09 554.09 554.09 0.0K
09:49 553.90 553.90 553.90 553.90 0.0K
09:50 553.47 553.47 553.47 553.47 0.0K
09:51 553.08 553.08 553.08 553.08 0.0K
09:52 553.41 553.41 553.41 553.41 0.0K
09:53 553.07 553.07 553.07 553.07 0.0K
09:54 553.31 553.31 553.31 553.31 0.0K
09:55 553.39 553.39 553.39 553.39 0.0K
09:56 553.46 553.46 553.46 553.46 0.0K
09:59 553.63 553.63 553.63 553.63 0.0K
10:00 553.84 553.84 553.84 553.84 0.0K
10:01 553.87 553.87 553.87 553.87 0.0K
10:02 553.85 553.85 553.85 553.85 0.0K
10:03 554.07 554.07 554.07 554.07 0.0K
10:04 554.19 554.19 554.19 554.19 0.0K
10:05 554.43 554.43 554.43 554.43 0.0K
10:06 554.29 554.29 554.29 554.29 0.0K
10:07 553.97 553.97 553.97 553.97 0.0K
10:09 554.10 554.10 554.10 554.10 0.0K
10:10 554.27 554.27 554.27 554.27 0.0K
10:11 554.11 554.11 554.11 554.11 0.0K
10:12 554.10 554.10 554.10 554.10 0.0K
10:13 554.07 554.07 554.07 554.07 0.0K
10:14 553.98 553.98 553.98 553.98 0.0K
10:15 554.04 554.04 554.04 554.04 0.0K
10:18 554.05 554.05 554.05 554.05 0.0K
10:19 554.00 554.00 554.00 554.00 0.0K
10:20 554.15 554.15 554.15 554.15 0.0K
10:21 554.24 554.24 554.24 554.24 0.0K
10:22 554.07 554.07 554.07 554.07 0.0K
10:24 554.15 554.15 554.15 554.15 0.0K
10:25 554.10 554.10 554.10 554.10 0.0K
10:26 553.97 553.97 553.97 553.97 0.0K
10:27 553.89 553.89 553.89 553.89 0.0K
10:28 553.94 553.94 553.94 553.94 0.0K
10:29 553.92 553.92 553.92 553.92 0.0K
10:30 553.95 553.95 553.95 553.95 0.0K
10:31 554.03 554.03 554.03 554.03 0.0K
10:34 554.31 554.31 554.31 554.31 0.0K
10:35 554.35 554.35 554.35 554.35 0.0K
10:39 554.31 554.31 554.31 554.31 0.0K
10:41 554.34 554.34 554.34 554.34 0.0K
10:44 553.98 553.98 553.98 553.98 0.0K
10:45 554.29 554.29 554.29 554.29 0.0K
10:46 554.24 554.24 554.24 554.24 0.0K
10:47 554.31 554.31 554.31 554.31 0.0K
10:49 554.24 554.24 554.24 554.24 0.0K
10:50 554.17 554.17 554.17 554.17 0.0K
10:51 554.33 554.33 554.33 554.33 0.0K
10:54 554.24 554.24 554.24 554.24 0.0K
10:55 554.17 554.17 554.17 554.17 0.0K
10:56 554.22 554.22 554.22 554.22 0.0K
10:57 554.00 554.00 554.00 554.00 0.0K
10:58 553.94 553.94 553.94 553.94 0.0K
10:59 553.90 553.90 553.90 553.90 0.0K
11:01 553.96 553.96 553.96 553.96 0.0K
11:05 554.09 554.09 554.09 554.09 0.0K
11:07 554.07 554.07 554.07 554.07 0.0K
11:08 554.11 554.11 554.11 554.11 0.0K
11:10 554.06 554.06 554.06 554.06 0.0K
11:11 554.23 554.23 554.23 554.23 0.0K
11:12 554.15 554.15 554.15 554.15 0.0K
11:14 554.04 554.04 554.04 554.04 0.0K
11:15 554.14 554.14 554.14 554.14 0.0K
11:16 554.30 554.30 554.30 554.30 0.0K
11:17 554.40 554.40 554.40 554.40 0.0K
11:18 554.46 554.46 554.46 554.46 0.0K
11:19 554.30 554.30 554.30 554.30 0.0K
11:28 554.69 554.69 554.69 554.69 0.0K
11:29 554.72 554.72 554.72 554.72 0.0K
11:32 554.62 554.62 554.62 554.62 0.0K
11:33 554.84 554.84 554.84 554.84 0.0K
11:37 554.85 554.85 554.85 554.85 0.0K
11:39 555.52 555.52 555.52 555.52 0.0K
11:41 555.22 555.22 555.22 555.22 0.0K
11:42 555.20 555.20 555.20 555.20 0.0K
11:43 555.10 555.10 555.10 555.10 0.0K
11:44 555.06 555.06 555.06 555.06 0.0K
11:46 555.17 555.17 555.17 555.17 0.0K
11:48 555.06 555.06 555.06 555.06 0.0K
11:49 555.20 555.20 555.20 555.20 0.0K
11:54 555.30 555.30 555.30 555.30 0.0K
11:55 555.26 555.26 555.26 555.26 0.0K
11:56 554.97 554.97 554.97 554.97 0.0K
11:58 555.26 555.26 555.26 555.26 0.0K
11:59 555.27 555.27 555.27 555.27 0.0K
12:00 555.37 555.37 555.37 555.37 0.0K
12:01 555.43 555.43 555.43 555.43 0.0K
12:04 555.35 555.35 555.35 555.35 0.0K
12:05 555.30 555.30 555.30 555.30 0.0K
12:07 555.41 555.41 555.41 555.41 0.0K
12:08 555.37 555.37 555.37 555.37 0.0K
12:09 555.47 555.47 555.47 555.47 0.0K
12:10 555.31 555.31 555.31 555.31 0.0K
12:12 555.25 555.25 555.25 555.25 0.0K
12:14 555.21 555.21 555.21 555.21 0.0K
12:15 555.15 555.15 555.15 555.15 0.0K
12:18 554.94 554.94 554.94 554.94 0.0K
12:21 555.11 555.11 555.11 555.11 0.0K
12:27 555.14 555.14 555.14 555.14 0.0K
12:28 555.36 555.36 555.36 555.36 0.0K
12:29 555.26 555.26 555.26 555.26 0.0K
12:30 555.22 555.22 555.22 555.22 0.0K
12:34 555.69 555.69 555.69 555.69 0.0K
12:35 555.47 555.47 555.47 555.47 0.0K
12:41 555.59 555.59 555.59 555.59 0.0K
12:46 555.45 555.45 555.45 555.45 0.0K
12:47 555.60 555.60 555.60 555.60 0.0K
12:49 555.80 555.80 555.80 555.80 0.0K
12:52 555.86 555.86 555.86 555.86 0.0K
12:53 555.73 555.73 555.73 555.73 0.0K
12:54 555.72 555.72 555.72 555.72 0.0K
12:56 555.83 555.83 555.83 555.83 0.0K
12:57 555.28 555.28 555.28 555.28 0.0K
12:58 555.34 555.34 555.34 555.34 0.0K
13:01 555.25 555.25 555.25 555.25 0.0K
13:03 555.27 555.27 555.27 555.27 0.0K
13:04 555.23 555.23 555.23 555.23 0.0K
13:06 555.19 555.19 555.19 555.19 0.0K
13:07 555.32 555.32 555.32 555.32 0.0K
13:08 555.33 555.33 555.33 555.33 0.0K
13:10 555.30 555.30 555.30 555.30 0.0K
13:11 555.33 555.33 555.33 555.33 0.0K
13:13 555.31 555.31 555.31 555.31 0.0K
13:14 555.54 555.54 555.54 555.54 0.0K
13:17 555.48 555.48 555.48 555.48 0.0K
13:18 555.51 555.51 555.51 555.51 0.0K
13:21 555.48 555.48 555.48 555.48 0.0K
13:23 555.33 555.33 555.33 555.33 0.0K
13:24 555.32 555.32 555.32 555.32 0.0K
13:25 555.35 555.35 555.35 555.35 0.0K
13:27 555.29 555.29 555.29 555.29 0.0K
13:28 555.30 555.30 555.30 555.30 0.0K
13:30 555.21 555.21 555.21 555.21 0.0K
13:31 555.20 555.20 555.20 555.20 0.0K
13:32 555.29 555.29 555.29 555.29 0.0K
13:33 555.19 555.19 555.19 555.19 0.0K
13:34 555.10 555.10 555.10 555.10 0.0K
13:36 555.13 555.13 555.13 555.13 0.0K
13:38 555.21 555.21 555.21 555.21 0.0K
13:39 555.11 555.11 555.11 555.11 0.0K
13:42 555.06 555.06 555.06 555.06 0.0K
13:43 554.96 554.96 554.96 554.96 0.0K
13:44 554.95 554.95 554.95 554.95 0.0K
13:46 554.93 554.93 554.93 554.93 0.0K
13:47 554.65 554.65 554.65 554.65 0.0K
13:48 554.72 554.72 554.72 554.72 0.0K
13:50 554.58 554.58 554.58 554.58 0.0K
13:52 555.29 555.29 555.29 555.29 0.0K
13:53 555.17 555.17 555.17 555.17 0.0K
13:55 555.10 555.10 555.10 555.10 0.0K
13:56 555.00 555.00 555.00 555.00 0.0K
13:57 554.79 554.79 554.79 554.79 0.0K
13:58 554.88 554.88 554.88 554.88 0.0K
14:03 554.95 554.95 554.95 554.95 0.0K
14:06 555.15 555.15 555.15 555.15 0.0K
14:08 555.15 555.15 555.15 555.15 0.0K
14:11 554.89 554.89 554.89 554.89 0.0K
14:12 554.81 554.81 554.81 554.81 0.0K
14:14 554.67 554.67 554.67 554.67 0.0K
14:16 554.65 554.65 554.65 554.65 0.0K
14:17 554.70 554.70 554.70 554.70 0.0K
14:22 554.69 554.69 554.69 554.69 0.0K
14:23 554.70 554.70 554.70 554.70 0.0K
14:24 555.01 555.01 555.01 555.01 0.0K
14:25 554.99 554.99 554.99 554.99 0.0K
14:28 555.27 555.27 555.27 555.27 0.0K
14:30 554.99 554.99 554.99 554.99 0.0K
14:31 555.01 555.01 555.01 555.01 0.0K
14:32 554.76 554.76 554.76 554.76 0.0K
14:34 555.21 555.21 555.21 555.21 0.0K
14:37 555.20 555.20 555.20 555.20 0.0K
14:38 555.28 555.28 555.28 555.28 0.0K
14:39 555.42 555.42 555.42 555.42 0.0K
14:40 555.31 555.31 555.31 555.31 0.0K
14:43 555.54 555.54 555.54 555.54 0.0K
14:44 555.60 555.60 555.60 555.60 0.0K
14:48 555.39 555.39 555.39 555.39 0.0K
14:49 555.79 555.79 555.79 555.79 0.0K
14:51 556.00 556.00 556.00 556.00 0.0K
14:53 555.71 555.71 555.71 555.71 0.0K
14:54 555.65 555.65 555.65 555.65 0.0K
14:57 555.77 555.77 555.77 555.77 0.0K
14:58 555.69 555.69 555.69 555.69 0.0K
14:59 555.52 555.52 555.52 555.52 0.0K
15:00 555.90 555.90 555.90 555.90 0.0K
15:07 555.99 555.99 555.99 555.99 0.0K
15:08 556.04 556.04 556.04 556.04 0.0K
15:09 556.14 556.14 556.14 556.14 0.0K
15:11 556.18 556.18 556.18 556.18 0.0K
15:16 556.57 556.57 556.57 556.57 0.0K
15:17 556.91 556.91 556.91 556.91 0.0K
15:18 556.80 556.80 556.80 556.80 0.0K
15:19 557.02 557.02 557.02 557.02 0.0K
15:20 556.94 556.94 556.94 556.94 0.0K
15:21 557.04 557.04 557.04 557.04 0.0K
15:22 557.09 557.09 557.09 557.09 0.0K
15:24 557.08 557.08 557.08 557.08 0.0K
15:28 557.09 557.09 557.09 557.09 0.0K
15:29 557.06 557.06 557.06 557.06 0.0K
15:30 556.96 556.96 556.96 556.96 0.0K
15:38 556.98 556.98 556.98 556.98 0.0K
15:40 556.50 556.50 556.50 556.50 0.0K
15:41 556.65 556.65 556.65 556.65 0.0K
15:42 556.65 556.65 556.65 556.65 0.0K
15:43 556.43 556.43 556.43 556.43 0.0K
15:48 556.60 556.60 556.60 556.60 0.0K
15:49 556.61 556.61 556.61 556.61 0.0K
15:50 556.47 556.47 556.47 556.47 0.0K
15:51 556.51 556.51 556.51 556.51 0.0K
15:53 556.25 556.25 556.25 556.25 0.0K
15:55 556.10 556.10 556.10 556.10 0.0K
15:58 556.03 556.03 556.03 556.03 0.0K
15:59 556.03 556.03 556.03 556.03 0.0K
16:01 555.77 555.77 555.77 555.77 0.0K
16:03 555.74 555.74 555.74 555.74 0.0K
16:09 555.81 555.81 555.81 555.81 0.0K
16:14 556.10 556.10 556.10 556.10 0.0K
16:15 556.08 556.08 556.08 556.08 0.0K
16:16 556.14 556.14 556.14 556.14 0.0K
16:17 556.32 556.32 556.32 556.32 0.0K
16:20 556.04 556.04 556.04 556.04 0.0K
16:21 556.00 556.00 556.00 556.00 0.0K
16:22 556.21 556.21 556.21 556.21 0.0K
16:23 556.59 556.59 556.59 556.59 0.0K
16:26 556.65 556.65 556.65 556.65 0.0K
16:31 556.62 556.62 556.62 556.62 0.0K
16:32 556.57 556.57 556.57 556.57 0.0K
16:34 556.44 556.44 556.44 556.44 0.0K
16:35 556.39 556.39 556.39 556.39 0.0K
16:36 556.44 556.44 556.44 556.44 0.0K
16:37 556.45 556.45 556.45 556.45 0.0K
16:38 556.39 556.39 556.39 556.39 0.0K
16:40 556.75 556.75 556.75 556.75 0.0K
16:41 556.23 556.23 556.23 556.23 0.0K
16:44 556.10 556.10 556.10 556.10 0.0K
16:46 556.15 556.15 556.15 556.15 0.0K
16:48 556.18 556.18 556.18 556.18 0.0K
16:50 556.23 556.23 556.23 556.23 0.0K
16:51 556.34 556.34 556.34 556.34 0.0K
16:52 556.11 556.11 556.11 556.11 0.0K
16:54 555.93 555.93 555.93 555.93 0.0K
16:55 555.55 555.55 555.55 555.55 0.0K
16:59 555.22 555.22 555.22 555.22 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