OMX Copenhagen Small Cap (OMXCSCPI)

OMXCSCPI
🏛️ デンマーク →
558.23
最終更新: 2025-09-29
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
09:00 558.77 558.77 558.77 558.77 0.0K
09:01 558.76 558.76 558.76 558.76 0.0K
09:02 558.85 558.85 558.85 558.85 0.0K
09:03 559.21 559.21 559.21 559.21 0.0K
09:04 559.33 559.33 559.33 559.33 0.0K
09:05 559.35 559.35 559.35 559.35 0.0K
09:09 559.41 559.41 559.41 559.41 0.0K
09:11 559.49 559.49 559.49 559.49 0.0K
09:13 559.47 559.47 559.47 559.47 0.0K
09:14 559.53 559.53 559.53 559.53 0.0K
09:15 559.41 559.41 559.41 559.41 0.0K
09:17 559.58 559.58 559.58 559.58 0.0K
09:18 559.46 559.46 559.46 559.46 0.0K
09:19 559.14 559.14 559.14 559.14 0.0K
09:20 559.08 559.08 559.08 559.08 0.0K
09:22 559.07 559.07 559.07 559.07 0.0K
09:24 559.25 559.25 559.25 559.25 0.0K
09:25 559.06 559.06 559.06 559.06 0.0K
09:29 559.09 559.09 559.09 559.09 0.0K
09:30 558.52 558.52 558.52 558.52 0.0K
09:31 558.45 558.45 558.45 558.45 0.0K
09:32 558.40 558.40 558.40 558.40 0.0K
09:33 558.46 558.46 558.46 558.46 0.0K
09:37 558.47 558.47 558.47 558.47 0.0K
09:38 558.80 558.80 558.80 558.80 0.0K
09:40 558.68 558.68 558.68 558.68 0.0K
09:43 558.83 558.83 558.83 558.83 0.0K
09:44 559.04 559.04 559.04 559.04 0.0K
09:45 559.28 559.28 559.28 559.28 0.0K
09:47 559.15 559.15 559.15 559.15 0.0K
09:48 558.83 558.83 558.83 558.83 0.0K
09:49 558.92 558.92 558.92 558.92 0.0K
09:53 558.98 558.98 558.98 558.98 0.0K
09:54 558.90 558.90 558.90 558.90 0.0K
09:56 558.82 558.82 558.82 558.82 0.0K
09:58 558.93 558.93 558.93 558.93 0.0K
09:59 559.09 559.09 559.09 559.09 0.0K
10:00 559.05 559.05 559.05 559.05 0.0K
10:01 559.12 559.12 559.12 559.12 0.0K
10:02 558.99 558.99 558.99 558.99 0.0K
10:03 558.96 558.96 558.96 558.96 0.0K
10:04 558.78 558.78 558.78 558.78 0.0K
10:06 558.80 558.80 558.80 558.80 0.0K
10:09 558.82 558.82 558.82 558.82 0.0K
10:11 558.90 558.90 558.90 558.90 0.0K
10:13 558.80 558.80 558.80 558.80 0.0K
10:16 558.67 558.67 558.67 558.67 0.0K
10:18 558.40 558.40 558.40 558.40 0.0K
10:20 558.59 558.59 558.59 558.59 0.0K
10:22 558.58 558.58 558.58 558.58 0.0K
10:23 558.69 558.69 558.69 558.69 0.0K
10:24 558.66 558.66 558.66 558.66 0.0K
10:25 558.75 558.75 558.75 558.75 0.0K
10:26 558.64 558.64 558.64 558.64 0.0K
10:27 558.74 558.74 558.74 558.74 0.0K
10:28 558.73 558.73 558.73 558.73 0.0K
10:29 558.64 558.64 558.64 558.64 0.0K
10:31 558.47 558.47 558.47 558.47 0.0K
10:32 558.61 558.61 558.61 558.61 0.0K
10:33 558.64 558.64 558.64 558.64 0.0K
10:34 558.51 558.51 558.51 558.51 0.0K
10:35 558.53 558.53 558.53 558.53 0.0K
10:38 558.56 558.56 558.56 558.56 0.0K
10:39 558.57 558.57 558.57 558.57 0.0K
10:40 558.36 558.36 558.36 558.36 0.0K
10:41 558.71 558.71 558.71 558.71 0.0K
10:43 558.85 558.85 558.85 558.85 0.0K
10:44 558.99 558.99 558.99 558.99 0.0K
10:45 558.94 558.94 558.94 558.94 0.0K
10:46 559.17 559.17 559.17 559.17 0.0K
10:48 558.89 558.89 558.89 558.89 0.0K
10:51 558.87 558.87 558.87 558.87 0.0K
10:53 558.59 558.59 558.59 558.59 0.0K
10:58 558.78 558.78 558.78 558.78 0.0K
10:59 558.97 558.97 558.97 558.97 0.0K
11:00 558.94 558.94 558.94 558.94 0.0K
11:01 558.91 558.91 558.91 558.91 0.0K
11:02 559.01 559.01 559.01 559.01 0.0K
11:03 559.05 559.05 559.05 559.05 0.0K
11:05 559.28 559.28 559.28 559.28 0.0K
11:08 559.34 559.34 559.34 559.34 0.0K
11:12 559.29 559.29 559.29 559.29 0.0K
11:14 559.18 559.18 559.18 559.18 0.0K
11:15 559.20 559.20 559.20 559.20 0.0K
11:21 559.22 559.22 559.22 559.22 0.0K
11:22 559.34 559.34 559.34 559.34 0.0K
11:23 559.35 559.35 559.35 559.35 0.0K
11:24 559.62 559.62 559.62 559.62 0.0K
11:27 559.39 559.39 559.39 559.39 0.0K
11:29 559.36 559.36 559.36 559.36 0.0K
11:30 559.24 559.24 559.24 559.24 0.0K
11:31 559.35 559.35 559.35 559.35 0.0K
11:36 559.24 559.24 559.24 559.24 0.0K
11:39 559.14 559.14 559.14 559.14 0.0K
11:42 559.23 559.23 559.23 559.23 0.0K
11:44 559.10 559.10 559.10 559.10 0.0K
11:45 559.25 559.25 559.25 559.25 0.0K
11:46 559.31 559.31 559.31 559.31 0.0K
11:48 559.65 559.65 559.65 559.65 0.0K
11:50 560.21 560.21 560.21 560.21 0.0K
11:52 560.16 560.16 560.16 560.16 0.0K
11:55 560.25 560.25 560.25 560.25 0.0K
11:56 560.37 560.37 560.37 560.37 0.0K
11:57 560.16 560.16 560.16 560.16 0.0K
11:58 560.03 560.03 560.03 560.03 0.0K
12:01 560.22 560.22 560.22 560.22 0.0K
12:02 560.42 560.42 560.42 560.42 0.0K
12:03 560.29 560.29 560.29 560.29 0.0K
12:04 560.18 560.18 560.18 560.18 0.0K
12:05 560.27 560.27 560.27 560.27 0.0K
12:06 560.85 560.85 560.85 560.85 0.0K
12:07 560.68 560.68 560.68 560.68 0.0K
12:08 560.87 560.87 560.87 560.87 0.0K
12:09 560.98 560.98 560.98 560.98 0.0K
12:11 561.01 561.01 561.01 561.01 0.0K
12:12 561.14 561.14 561.14 561.14 0.0K
12:13 561.11 561.11 561.11 561.11 0.0K
12:14 561.01 561.01 561.01 561.01 0.0K
12:15 561.03 561.03 561.03 561.03 0.0K
12:16 561.02 561.02 561.02 561.02 0.0K
12:18 560.89 560.89 560.89 560.89 0.0K
12:20 560.91 560.91 560.91 560.91 0.0K
12:21 561.02 561.02 561.02 561.02 0.0K
12:23 561.04 561.04 561.04 561.04 0.0K
12:26 560.98 560.98 560.98 560.98 0.0K
12:27 560.82 560.82 560.82 560.82 0.0K
12:30 560.97 560.97 560.97 560.97 0.0K
12:33 561.20 561.20 561.20 561.20 0.0K
12:35 560.99 560.99 560.99 560.99 0.0K
12:36 560.60 560.60 560.60 560.60 0.0K
12:38 560.45 560.45 560.45 560.45 0.0K
12:39 560.54 560.54 560.54 560.54 0.0K
12:41 560.50 560.50 560.50 560.50 0.0K
12:42 560.73 560.73 560.73 560.73 0.0K
12:44 560.71 560.71 560.71 560.71 0.0K
12:45 560.80 560.80 560.80 560.80 0.0K
12:50 560.57 560.57 560.57 560.57 0.0K
12:51 560.48 560.48 560.48 560.48 0.0K
12:55 560.35 560.35 560.35 560.35 0.0K
12:56 560.52 560.52 560.52 560.52 0.0K
12:57 560.43 560.43 560.43 560.43 0.0K
13:00 560.25 560.25 560.25 560.25 0.0K
13:04 559.97 559.97 559.97 559.97 0.0K
13:11 559.86 559.86 559.86 559.86 0.0K
13:12 559.80 559.80 559.80 559.80 0.0K
13:14 559.86 559.86 559.86 559.86 0.0K
13:20 559.75 559.75 559.75 559.75 0.0K
13:21 559.84 559.84 559.84 559.84 0.0K
13:22 559.74 559.74 559.74 559.74 0.0K
13:26 559.68 559.68 559.68 559.68 0.0K
13:37 559.77 559.77 559.77 559.77 0.0K
13:38 559.69 559.69 559.69 559.69 0.0K
13:42 559.77 559.77 559.77 559.77 0.0K
13:47 559.63 559.63 559.63 559.63 0.0K
13:49 559.35 559.35 559.35 559.35 0.0K
13:50 559.22 559.22 559.22 559.22 0.0K
13:51 559.60 559.60 559.60 559.60 0.0K
13:56 559.64 559.64 559.64 559.64 0.0K
13:59 559.59 559.59 559.59 559.59 0.0K
14:02 559.21 559.21 559.21 559.21 0.0K
14:05 559.05 559.05 559.05 559.05 0.0K
14:06 559.03 559.03 559.03 559.03 0.0K
14:07 558.94 558.94 558.94 558.94 0.0K
14:11 558.83 558.83 558.83 558.83 0.0K
14:12 558.66 558.66 558.66 558.66 0.0K
14:16 558.70 558.70 558.70 558.70 0.0K
14:17 558.67 558.67 558.67 558.67 0.0K
14:18 558.81 558.81 558.81 558.81 0.0K
14:19 558.88 558.88 558.88 558.88 0.0K
14:20 558.56 558.56 558.56 558.56 0.0K
14:21 558.54 558.54 558.54 558.54 0.0K
14:22 558.70 558.70 558.70 558.70 0.0K
14:23 558.54 558.54 558.54 558.54 0.0K
14:24 558.41 558.41 558.41 558.41 0.0K
14:25 558.47 558.47 558.47 558.47 0.0K
14:27 558.64 558.64 558.64 558.64 0.0K
14:29 558.58 558.58 558.58 558.58 0.0K
14:30 558.60 558.60 558.60 558.60 0.0K
14:33 558.59 558.59 558.59 558.59 0.0K
14:34 558.46 558.46 558.46 558.46 0.0K
14:36 558.40 558.40 558.40 558.40 0.0K
14:37 558.44 558.44 558.44 558.44 0.0K
14:39 558.61 558.61 558.61 558.61 0.0K
14:47 558.64 558.64 558.64 558.64 0.0K
14:48 558.67 558.67 558.67 558.67 0.0K
14:49 558.56 558.56 558.56 558.56 0.0K
14:50 558.55 558.55 558.55 558.55 0.0K
14:54 558.71 558.71 558.71 558.71 0.0K
14:56 558.81 558.81 558.81 558.81 0.0K
15:00 558.92 558.92 558.92 558.92 0.0K
15:01 558.95 558.95 558.95 558.95 0.0K
15:02 558.96 558.96 558.96 558.96 0.0K
15:04 559.29 559.29 559.29 559.29 0.0K
15:05 559.41 559.41 559.41 559.41 0.0K
15:07 559.15 559.15 559.15 559.15 0.0K
15:09 559.08 559.08 559.08 559.08 0.0K
15:11 559.18 559.18 559.18 559.18 0.0K
15:13 559.06 559.06 559.06 559.06 0.0K
15:15 559.07 559.07 559.07 559.07 0.0K
15:19 558.94 558.94 558.94 558.94 0.0K
15:20 558.89 558.89 558.89 558.89 0.0K
15:21 558.89 558.89 558.89 558.89 0.0K
15:24 558.86 558.86 558.86 558.86 0.0K
15:26 558.87 558.87 558.87 558.87 0.0K
15:29 559.05 559.05 559.05 559.05 0.0K
15:30 558.98 558.98 558.98 558.98 0.0K
15:32 559.07 559.07 559.07 559.07 0.0K
15:33 559.08 559.08 559.08 559.08 0.0K
15:34 559.07 559.07 559.07 559.07 0.0K
15:35 558.98 558.98 558.98 558.98 0.0K
15:36 558.77 558.77 558.77 558.77 0.0K
15:41 558.57 558.57 558.57 558.57 0.0K
15:45 558.91 558.91 558.91 558.91 0.0K
15:46 558.89 558.89 558.89 558.89 0.0K
15:48 558.90 558.90 558.90 558.90 0.0K
15:49 558.73 558.73 558.73 558.73 0.0K
15:51 558.58 558.58 558.58 558.58 0.0K
15:54 558.75 558.75 558.75 558.75 0.0K
15:55 558.81 558.81 558.81 558.81 0.0K
15:56 558.67 558.67 558.67 558.67 0.0K
15:57 558.49 558.49 558.49 558.49 0.0K
16:00 558.36 558.36 558.36 558.36 0.0K
16:03 558.52 558.52 558.52 558.52 0.0K
16:05 558.66 558.66 558.66 558.66 0.0K
16:06 558.69 558.69 558.69 558.69 0.0K
16:07 558.70 558.70 558.70 558.70 0.0K
16:09 558.87 558.87 558.87 558.87 0.0K
16:10 558.94 558.94 558.94 558.94 0.0K
16:11 559.14 559.14 559.14 559.14 0.0K
16:12 559.12 559.12 559.12 559.12 0.0K
16:16 559.09 559.09 559.09 559.09 0.0K
16:18 558.96 558.96 558.96 558.96 0.0K
16:19 558.94 558.94 558.94 558.94 0.0K
16:20 558.66 558.66 558.66 558.66 0.0K
16:21 558.76 558.76 558.76 558.76 0.0K
16:22 558.59 558.59 558.59 558.59 0.0K
16:23 558.78 558.78 558.78 558.78 0.0K
16:24 558.81 558.81 558.81 558.81 0.0K
16:25 559.02 559.02 559.02 559.02 0.0K
16:27 559.15 559.15 559.15 559.15 0.0K
16:28 559.08 559.08 559.08 559.08 0.0K
16:29 558.87 558.87 558.87 558.87 0.0K
16:36 559.32 559.32 559.32 559.32 0.0K
16:37 559.31 559.31 559.31 559.31 0.0K
16:38 559.41 559.41 559.41 559.41 0.0K
16:39 559.44 559.44 559.44 559.44 0.0K
16:40 559.64 559.64 559.64 559.64 0.0K
16:42 559.40 559.40 559.40 559.40 0.0K
16:43 558.92 558.92 558.92 558.92 0.0K
16:44 558.85 558.85 558.85 558.85 0.0K
16:47 558.92 558.92 558.92 558.92 0.0K
16:49 558.69 558.69 558.69 558.69 0.0K
16:50 558.73 558.73 558.73 558.73 0.0K
16:51 559.00 559.00 559.00 559.00 0.0K
16:52 558.71 558.71 558.71 558.71 0.0K
16:53 558.94 558.94 558.94 558.94 0.0K
16:54 558.86 558.86 558.86 558.86 0.0K
16:55 559.13 559.13 559.13 559.13 0.0K
16:59 559.33 559.33 559.33 559.33 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