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
09:00 562.10 562.10 562.10 562.10 0.0K
09:01 562.04 562.04 562.04 562.04 0.0K
09:03 561.92 561.92 561.92 561.92 0.0K
09:04 561.94 561.94 561.94 561.94 0.0K
09:05 562.30 562.30 562.30 562.30 0.0K
09:06 562.32 562.32 562.32 562.32 0.0K
09:08 562.10 562.10 562.10 562.10 0.0K
09:09 562.10 562.10 562.10 562.10 0.0K
09:10 561.98 561.98 561.98 561.98 0.0K
09:12 561.95 561.95 561.95 561.95 0.0K
09:13 561.79 561.79 561.79 561.79 0.0K
09:16 561.75 561.75 561.75 561.75 0.0K
09:20 562.11 562.11 562.11 562.11 0.0K
09:21 562.10 562.10 562.10 562.10 0.0K
09:22 562.07 562.07 562.07 562.07 0.0K
09:23 562.19 562.19 562.19 562.19 0.0K
09:24 561.99 561.99 561.99 561.99 0.0K
09:25 561.67 561.67 561.67 561.67 0.0K
09:26 561.61 561.61 561.61 561.61 0.0K
09:27 561.63 561.63 561.63 561.63 0.0K
09:30 561.86 561.86 561.86 561.86 0.0K
09:32 561.61 561.61 561.61 561.61 0.0K
09:33 561.64 561.64 561.64 561.64 0.0K
09:34 561.36 561.36 561.36 561.36 0.0K
09:35 561.34 561.34 561.34 561.34 0.0K
09:36 561.55 561.55 561.55 561.55 0.0K
09:37 561.52 561.52 561.52 561.52 0.0K
09:39 561.56 561.56 561.56 561.56 0.0K
09:40 561.66 561.66 561.66 561.66 0.0K
09:43 561.81 561.81 561.81 561.81 0.0K
09:46 561.66 561.66 561.66 561.66 0.0K
09:47 561.46 561.46 561.46 561.46 0.0K
09:48 561.48 561.48 561.48 561.48 0.0K
09:49 561.40 561.40 561.40 561.40 0.0K
09:50 561.27 561.27 561.27 561.27 0.0K
09:51 561.37 561.37 561.37 561.37 0.0K
09:52 561.53 561.53 561.53 561.53 0.0K
09:53 561.58 561.58 561.58 561.58 0.0K
09:54 561.45 561.45 561.45 561.45 0.0K
09:55 561.48 561.48 561.48 561.48 0.0K
09:56 560.88 560.88 560.88 560.88 0.0K
09:57 560.45 560.45 560.45 560.45 0.0K
10:01 560.24 560.24 560.24 560.24 0.0K
10:04 560.26 560.26 560.26 560.26 0.0K
10:06 560.23 560.23 560.23 560.23 0.0K
10:07 560.14 560.14 560.14 560.14 0.0K
10:08 560.28 560.28 560.28 560.28 0.0K
10:09 560.38 560.38 560.38 560.38 0.0K
10:12 560.44 560.44 560.44 560.44 0.0K
10:13 560.39 560.39 560.39 560.39 0.0K
10:14 560.23 560.23 560.23 560.23 0.0K
10:18 560.32 560.32 560.32 560.32 0.0K
10:19 560.38 560.38 560.38 560.38 0.0K
10:21 560.44 560.44 560.44 560.44 0.0K
10:25 560.42 560.42 560.42 560.42 0.0K
10:26 560.52 560.52 560.52 560.52 0.0K
10:28 560.58 560.58 560.58 560.58 0.0K
10:29 560.50 560.50 560.50 560.50 0.0K
10:31 560.58 560.58 560.58 560.58 0.0K
10:35 560.60 560.60 560.60 560.60 0.0K
10:47 560.32 560.32 560.32 560.32 0.0K
10:48 560.46 560.46 560.46 560.46 0.0K
10:49 560.35 560.35 560.35 560.35 0.0K
10:50 560.34 560.34 560.34 560.34 0.0K
10:51 560.50 560.50 560.50 560.50 0.0K
10:53 560.63 560.63 560.63 560.63 0.0K
10:54 560.47 560.47 560.47 560.47 0.0K
10:56 560.21 560.21 560.21 560.21 0.0K
10:59 560.33 560.33 560.33 560.33 0.0K
11:00 560.16 560.16 560.16 560.16 0.0K
11:01 560.26 560.26 560.26 560.26 0.0K
11:04 560.42 560.42 560.42 560.42 0.0K
11:05 560.40 560.40 560.40 560.40 0.0K
11:07 560.16 560.16 560.16 560.16 0.0K
11:09 560.04 560.04 560.04 560.04 0.0K
11:10 559.99 559.99 559.99 559.99 0.0K
11:12 560.13 560.13 560.13 560.13 0.0K
11:16 560.65 560.65 560.65 560.65 0.0K
11:18 560.69 560.69 560.69 560.69 0.0K
11:19 560.74 560.74 560.74 560.74 0.0K
11:20 560.71 560.71 560.71 560.71 0.0K
11:21 560.44 560.44 560.44 560.44 0.0K
11:22 560.39 560.39 560.39 560.39 0.0K
11:25 560.55 560.55 560.55 560.55 0.0K
11:26 560.53 560.53 560.53 560.53 0.0K
11:27 560.32 560.32 560.32 560.32 0.0K
11:29 560.27 560.27 560.27 560.27 0.0K
11:32 560.19 560.19 560.19 560.19 0.0K
11:36 560.03 560.03 560.03 560.03 0.0K
11:40 559.82 559.82 559.82 559.82 0.0K
11:41 559.80 559.80 559.80 559.80 0.0K
11:44 559.95 559.95 559.95 559.95 0.0K
11:45 559.89 559.89 559.89 559.89 0.0K
11:46 559.91 559.91 559.91 559.91 0.0K
11:49 559.77 559.77 559.77 559.77 0.0K
11:50 559.05 559.05 559.05 559.05 0.0K
11:51 559.01 559.01 559.01 559.01 0.0K
11:54 558.97 558.97 558.97 558.97 0.0K
11:56 558.89 558.89 558.89 558.89 0.0K
11:58 558.86 558.86 558.86 558.86 0.0K
12:01 558.91 558.91 558.91 558.91 0.0K
12:02 559.11 559.11 559.11 559.11 0.0K
12:03 559.21 559.21 559.21 559.21 0.0K
12:04 559.54 559.54 559.54 559.54 0.0K
12:05 559.42 559.42 559.42 559.42 0.0K
12:09 559.39 559.39 559.39 559.39 0.0K
12:11 559.40 559.40 559.40 559.40 0.0K
12:13 559.38 559.38 559.38 559.38 0.0K
12:14 559.33 559.33 559.33 559.33 0.0K
12:15 559.36 559.36 559.36 559.36 0.0K
12:16 559.28 559.28 559.28 559.28 0.0K
12:21 559.26 559.26 559.26 559.26 0.0K
12:25 559.44 559.44 559.44 559.44 0.0K
12:26 559.57 559.57 559.57 559.57 0.0K
12:27 559.45 559.45 559.45 559.45 0.0K
12:29 559.42 559.42 559.42 559.42 0.0K
12:32 559.26 559.26 559.26 559.26 0.0K
12:33 559.35 559.35 559.35 559.35 0.0K
12:36 559.29 559.29 559.29 559.29 0.0K
12:37 559.23 559.23 559.23 559.23 0.0K
12:38 559.28 559.28 559.28 559.28 0.0K
12:39 559.36 559.36 559.36 559.36 0.0K
12:48 559.35 559.35 559.35 559.35 0.0K
12:49 559.41 559.41 559.41 559.41 0.0K
12:50 559.44 559.44 559.44 559.44 0.0K
12:51 559.30 559.30 559.30 559.30 0.0K
13:00 559.11 559.11 559.11 559.11 0.0K
13:04 559.27 559.27 559.27 559.27 0.0K
13:05 559.61 559.61 559.61 559.61 0.0K
13:07 559.55 559.55 559.55 559.55 0.0K
13:11 559.60 559.60 559.60 559.60 0.0K
13:14 559.62 559.62 559.62 559.62 0.0K
13:16 559.60 559.60 559.60 559.60 0.0K
13:20 559.66 559.66 559.66 559.66 0.0K
13:22 559.63 559.63 559.63 559.63 0.0K
13:23 559.55 559.55 559.55 559.55 0.0K
13:25 559.91 559.91 559.91 559.91 0.0K
13:33 559.68 559.68 559.68 559.68 0.0K
13:39 559.60 559.60 559.60 559.60 0.0K
13:44 559.68 559.68 559.68 559.68 0.0K
13:46 559.47 559.47 559.47 559.47 0.0K
13:51 559.68 559.68 559.68 559.68 0.0K
13:52 559.66 559.66 559.66 559.66 0.0K
13:55 559.64 559.64 559.64 559.64 0.0K
13:57 559.64 559.64 559.64 559.64 0.0K
13:58 559.65 559.65 559.65 559.65 0.0K
13:59 559.62 559.62 559.62 559.62 0.0K
14:00 559.57 559.57 559.57 559.57 0.0K
14:02 559.78 559.78 559.78 559.78 0.0K
14:03 559.74 559.74 559.74 559.74 0.0K
14:04 559.63 559.63 559.63 559.63 0.0K
14:06 559.86 559.86 559.86 559.86 0.0K
14:07 559.83 559.83 559.83 559.83 0.0K
14:08 559.86 559.86 559.86 559.86 0.0K
14:09 559.83 559.83 559.83 559.83 0.0K
14:12 560.02 560.02 560.02 560.02 0.0K
14:13 560.00 560.00 560.00 560.00 0.0K
14:15 559.82 559.82 559.82 559.82 0.0K
14:18 559.97 559.97 559.97 559.97 0.0K
14:19 559.86 559.86 559.86 559.86 0.0K
14:21 559.90 559.90 559.90 559.90 0.0K
14:23 559.93 559.93 559.93 559.93 0.0K
14:28 559.66 559.66 559.66 559.66 0.0K
14:29 559.69 559.69 559.69 559.69 0.0K
14:32 559.51 559.51 559.51 559.51 0.0K
14:33 559.19 559.19 559.19 559.19 0.0K
14:34 559.24 559.24 559.24 559.24 0.0K
14:39 559.21 559.21 559.21 559.21 0.0K
14:40 559.28 559.28 559.28 559.28 0.0K
14:41 560.37 560.37 560.37 560.37 0.0K
14:42 560.58 560.58 560.58 560.58 0.0K
14:43 560.60 560.60 560.60 560.60 0.0K
14:44 560.00 560.00 560.00 560.00 0.0K
14:45 559.98 559.98 559.98 559.98 0.0K
14:46 560.35 560.35 560.35 560.35 0.0K
14:47 560.49 560.49 560.49 560.49 0.0K
14:48 560.43 560.43 560.43 560.43 0.0K
14:50 560.98 560.98 560.98 560.98 0.0K
14:51 561.03 561.03 561.03 561.03 0.0K
14:53 559.97 559.97 559.97 559.97 0.0K
14:54 559.83 559.83 559.83 559.83 0.0K
14:55 559.94 559.94 559.94 559.94 0.0K
14:56 559.80 559.80 559.80 559.80 0.0K
14:59 559.73 559.73 559.73 559.73 0.0K
15:04 559.41 559.41 559.41 559.41 0.0K
15:06 559.04 559.04 559.04 559.04 0.0K
15:08 559.20 559.20 559.20 559.20 0.0K
15:09 559.30 559.30 559.30 559.30 0.0K
15:10 559.38 559.38 559.38 559.38 0.0K
15:19 559.35 559.35 559.35 559.35 0.0K
15:21 559.58 559.58 559.58 559.58 0.0K
15:23 559.66 559.66 559.66 559.66 0.0K
15:24 559.98 559.98 559.98 559.98 0.0K
15:25 560.00 560.00 560.00 560.00 0.0K
15:26 559.95 559.95 559.95 559.95 0.0K
15:27 559.86 559.86 559.86 559.86 0.0K
15:28 559.91 559.91 559.91 559.91 0.0K
15:33 559.98 559.98 559.98 559.98 0.0K
15:38 560.10 560.10 560.10 560.10 0.0K
15:42 559.94 559.94 559.94 559.94 0.0K
15:43 559.54 559.54 559.54 559.54 0.0K
15:46 559.39 559.39 559.39 559.39 0.0K
15:47 559.26 559.26 559.26 559.26 0.0K
15:48 559.23 559.23 559.23 559.23 0.0K
15:49 559.26 559.26 559.26 559.26 0.0K
15:50 559.17 559.17 559.17 559.17 0.0K
15:51 559.13 559.13 559.13 559.13 0.0K
15:52 558.93 558.93 558.93 558.93 0.0K
15:53 558.92 558.92 558.92 558.92 0.0K
15:54 558.82 558.82 558.82 558.82 0.0K
15:56 558.79 558.79 558.79 558.79 0.0K
15:57 558.95 558.95 558.95 558.95 0.0K
15:58 559.10 559.10 559.10 559.10 0.0K
16:01 559.06 559.06 559.06 559.06 0.0K
16:02 559.11 559.11 559.11 559.11 0.0K
16:03 559.15 559.15 559.15 559.15 0.0K
16:05 559.02 559.02 559.02 559.02 0.0K
16:07 559.04 559.04 559.04 559.04 0.0K
16:09 558.83 558.83 558.83 558.83 0.0K
16:10 558.82 558.82 558.82 558.82 0.0K
16:17 558.85 558.85 558.85 558.85 0.0K
16:18 558.77 558.77 558.77 558.77 0.0K
16:19 558.74 558.74 558.74 558.74 0.0K
16:20 559.01 559.01 559.01 559.01 0.0K
16:21 558.98 558.98 558.98 558.98 0.0K
16:23 559.02 559.02 559.02 559.02 0.0K
16:24 558.83 558.83 558.83 558.83 0.0K
16:27 558.84 558.84 558.84 558.84 0.0K
16:29 558.65 558.65 558.65 558.65 0.0K
16:30 559.29 559.29 559.29 559.29 0.0K
16:37 559.32 559.32 559.32 559.32 0.0K
16:38 559.35 559.35 559.35 559.35 0.0K
16:41 559.43 559.43 559.43 559.43 0.0K
16:42 559.40 559.40 559.40 559.40 0.0K
16:43 559.45 559.45 559.45 559.45 0.0K
16:44 559.48 559.48 559.48 559.48 0.0K
16:46 559.56 559.56 559.56 559.56 0.0K
16:47 559.57 559.57 559.57 559.57 0.0K
16:48 559.87 559.87 559.87 559.87 0.0K
16:49 559.78 559.78 559.78 559.78 0.0K
16:50 559.67 559.67 559.67 559.67 0.0K
16:52 560.16 560.16 560.16 560.16 0.0K
16:53 560.51 560.51 560.51 560.51 0.0K
16:54 560.47 560.47 560.47 560.47 0.0K
16:55 560.24 560.24 560.24 560.24 0.0K
16:59 560.30 560.30 560.30 560.30 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