OMX Copenhagen Small Cap (OMXCSCPI)

OMXCSCPI
🏛️ デンマーク →
561.82
最終更新: 2025-09-26
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
09:01 560.63 560.63 560.63 560.63 0.0K
09:04 560.59 560.59 560.59 560.59 0.0K
09:05 560.08 560.08 560.08 560.08 0.0K
09:06 560.36 560.36 560.36 560.36 0.0K
09:07 560.27 560.27 560.27 560.27 0.0K
09:08 559.85 559.85 559.85 559.85 0.0K
09:09 559.88 559.88 559.88 559.88 0.0K
09:11 560.02 560.02 560.02 560.02 0.0K
09:12 558.91 558.91 558.91 558.91 0.0K
09:14 559.56 559.56 559.56 559.56 0.0K
09:15 559.77 559.77 559.77 559.77 0.0K
09:16 559.83 559.83 559.83 559.83 0.0K
09:17 560.04 560.04 560.04 560.04 0.0K
09:21 559.66 559.66 559.66 559.66 0.0K
09:24 559.65 559.65 559.65 559.65 0.0K
09:25 559.59 559.59 559.59 559.59 0.0K
09:26 559.20 559.20 559.20 559.20 0.0K
09:27 559.01 559.01 559.01 559.01 0.0K
09:28 558.99 558.99 558.99 558.99 0.0K
09:31 559.08 559.08 559.08 559.08 0.0K
09:35 559.05 559.05 559.05 559.05 0.0K
09:37 558.97 558.97 558.97 558.97 0.0K
09:38 558.75 558.75 558.75 558.75 0.0K
09:40 558.53 558.53 558.53 558.53 0.0K
09:41 558.54 558.54 558.54 558.54 0.0K
09:42 558.70 558.70 558.70 558.70 0.0K
09:48 558.91 558.91 558.91 558.91 0.0K
09:49 558.88 558.88 558.88 558.88 0.0K
09:50 558.70 558.70 558.70 558.70 0.0K
09:51 558.65 558.65 558.65 558.65 0.0K
09:53 558.79 558.79 558.79 558.79 0.0K
09:54 558.76 558.76 558.76 558.76 0.0K
09:55 558.36 558.36 558.36 558.36 0.0K
09:56 558.42 558.42 558.42 558.42 0.0K
09:57 558.55 558.55 558.55 558.55 0.0K
09:58 558.62 558.62 558.62 558.62 0.0K
10:01 558.80 558.80 558.80 558.80 0.0K
10:02 558.95 558.95 558.95 558.95 0.0K
10:03 558.90 558.90 558.90 558.90 0.0K
10:04 558.96 558.96 558.96 558.96 0.0K
10:07 558.88 558.88 558.88 558.88 0.0K
10:08 558.84 558.84 558.84 558.84 0.0K
10:09 559.36 559.36 559.36 559.36 0.0K
10:11 559.52 559.52 559.52 559.52 0.0K
10:13 559.48 559.48 559.48 559.48 0.0K
10:14 559.54 559.54 559.54 559.54 0.0K
10:15 559.48 559.48 559.48 559.48 0.0K
10:16 559.48 559.48 559.48 559.48 0.0K
10:17 559.44 559.44 559.44 559.44 0.0K
10:18 559.32 559.32 559.32 559.32 0.0K
10:19 559.42 559.42 559.42 559.42 0.0K
10:23 559.22 559.22 559.22 559.22 0.0K
10:24 558.93 558.93 558.93 558.93 0.0K
10:26 559.08 559.08 559.08 559.08 0.0K
10:28 559.01 559.01 559.01 559.01 0.0K
10:30 558.81 558.81 558.81 558.81 0.0K
10:31 558.79 558.79 558.79 558.79 0.0K
10:33 559.28 559.28 559.28 559.28 0.0K
10:34 559.13 559.13 559.13 559.13 0.0K
10:35 558.88 558.88 558.88 558.88 0.0K
10:36 558.78 558.78 558.78 558.78 0.0K
10:37 558.93 558.93 558.93 558.93 0.0K
10:38 558.80 558.80 558.80 558.80 0.0K
10:39 558.91 558.91 558.91 558.91 0.0K
10:40 558.94 558.94 558.94 558.94 0.0K
10:43 559.08 559.08 559.08 559.08 0.0K
10:47 559.10 559.10 559.10 559.10 0.0K
10:48 559.03 559.03 559.03 559.03 0.0K
10:49 558.82 558.82 558.82 558.82 0.0K
10:50 558.66 558.66 558.66 558.66 0.0K
10:55 558.75 558.75 558.75 558.75 0.0K
10:56 558.81 558.81 558.81 558.81 0.0K
10:58 558.84 558.84 558.84 558.84 0.0K
10:59 558.89 558.89 558.89 558.89 0.0K
11:02 558.88 558.88 558.88 558.88 0.0K
11:07 558.72 558.72 558.72 558.72 0.0K
11:08 558.55 558.55 558.55 558.55 0.0K
11:09 558.54 558.54 558.54 558.54 0.0K
11:10 558.42 558.42 558.42 558.42 0.0K
11:11 558.29 558.29 558.29 558.29 0.0K
11:12 558.00 558.00 558.00 558.00 0.0K
11:13 558.49 558.49 558.49 558.49 0.0K
11:16 558.75 558.75 558.75 558.75 0.0K
11:17 558.52 558.52 558.52 558.52 0.0K
11:18 558.42 558.42 558.42 558.42 0.0K
11:24 558.54 558.54 558.54 558.54 0.0K
11:25 558.59 558.59 558.59 558.59 0.0K
11:28 558.45 558.45 558.45 558.45 0.0K
11:32 558.49 558.49 558.49 558.49 0.0K
11:36 558.20 558.20 558.20 558.20 0.0K
11:37 558.32 558.32 558.32 558.32 0.0K
11:42 558.11 558.11 558.11 558.11 0.0K
11:43 557.79 557.79 557.79 557.79 0.0K
11:44 557.85 557.85 557.85 557.85 0.0K
11:46 557.82 557.82 557.82 557.82 0.0K
11:52 558.05 558.05 558.05 558.05 0.0K
11:53 558.16 558.16 558.16 558.16 0.0K
11:54 558.08 558.08 558.08 558.08 0.0K
11:55 558.16 558.16 558.16 558.16 0.0K
12:00 558.07 558.07 558.07 558.07 0.0K
12:01 558.13 558.13 558.13 558.13 0.0K
12:08 557.97 557.97 557.97 557.97 0.0K
12:12 558.14 558.14 558.14 558.14 0.0K
12:21 558.08 558.08 558.08 558.08 0.0K
12:22 558.15 558.15 558.15 558.15 0.0K
12:23 558.20 558.20 558.20 558.20 0.0K
12:24 558.15 558.15 558.15 558.15 0.0K
12:26 557.92 557.92 557.92 557.92 0.0K
12:27 557.81 557.81 557.81 557.81 0.0K
12:33 557.80 557.80 557.80 557.80 0.0K
12:40 557.63 557.63 557.63 557.63 0.0K
12:42 557.99 557.99 557.99 557.99 0.0K
12:44 558.00 558.00 558.00 558.00 0.0K
12:45 558.03 558.03 558.03 558.03 0.0K
12:49 558.11 558.11 558.11 558.11 0.0K
12:54 558.09 558.09 558.09 558.09 0.0K
12:55 558.10 558.10 558.10 558.10 0.0K
13:00 558.14 558.14 558.14 558.14 0.0K
13:01 558.28 558.28 558.28 558.28 0.0K
13:02 558.59 558.59 558.59 558.59 0.0K
13:03 558.75 558.75 558.75 558.75 0.0K
13:06 558.92 558.92 558.92 558.92 0.0K
13:07 558.91 558.91 558.91 558.91 0.0K
13:08 559.18 559.18 559.18 559.18 0.0K
13:11 559.39 559.39 559.39 559.39 0.0K
13:12 559.36 559.36 559.36 559.36 0.0K
13:13 559.35 559.35 559.35 559.35 0.0K
13:14 559.26 559.26 559.26 559.26 0.0K
13:19 559.12 559.12 559.12 559.12 0.0K
13:20 559.08 559.08 559.08 559.08 0.0K
13:24 559.05 559.05 559.05 559.05 0.0K
13:26 558.80 558.80 558.80 558.80 0.0K
13:27 558.85 558.85 558.85 558.85 0.0K
13:29 558.74 558.74 558.74 558.74 0.0K
13:30 558.52 558.52 558.52 558.52 0.0K
13:32 558.83 558.83 558.83 558.83 0.0K
13:36 559.13 559.13 559.13 559.13 0.0K
13:37 558.97 558.97 558.97 558.97 0.0K
13:44 559.15 559.15 559.15 559.15 0.0K
13:45 559.11 559.11 559.11 559.11 0.0K
13:46 559.05 559.05 559.05 559.05 0.0K
13:47 558.89 558.89 558.89 558.89 0.0K
13:48 558.70 558.70 558.70 558.70 0.0K
13:58 558.86 558.86 558.86 558.86 0.0K
14:00 559.09 559.09 559.09 559.09 0.0K
14:02 559.10 559.10 559.10 559.10 0.0K
14:10 558.96 558.96 558.96 558.96 0.0K
14:12 558.93 558.93 558.93 558.93 0.0K
14:14 559.37 559.37 559.37 559.37 0.0K
14:15 559.57 559.57 559.57 559.57 0.0K
14:16 559.66 559.66 559.66 559.66 0.0K
14:18 559.68 559.68 559.68 559.68 0.0K
14:19 559.73 559.73 559.73 559.73 0.0K
14:22 560.29 560.29 560.29 560.29 0.0K
14:27 560.38 560.38 560.38 560.38 0.0K
14:28 560.32 560.32 560.32 560.32 0.0K
14:29 559.85 559.85 559.85 559.85 0.0K
14:32 559.90 559.90 559.90 559.90 0.0K
14:33 559.86 559.86 559.86 559.86 0.0K
14:36 559.85 559.85 559.85 559.85 0.0K
14:44 560.34 560.34 560.34 560.34 0.0K
14:46 560.25 560.25 560.25 560.25 0.0K
14:47 560.36 560.36 560.36 560.36 0.0K
14:50 560.33 560.33 560.33 560.33 0.0K
14:51 560.40 560.40 560.40 560.40 0.0K
14:52 560.40 560.40 560.40 560.40 0.0K
14:57 560.49 560.49 560.49 560.49 0.0K
14:58 560.71 560.71 560.71 560.71 0.0K
15:02 560.54 560.54 560.54 560.54 0.0K
15:03 560.51 560.51 560.51 560.51 0.0K
15:04 560.39 560.39 560.39 560.39 0.0K
15:10 560.45 560.45 560.45 560.45 0.0K
15:11 560.46 560.46 560.46 560.46 0.0K
15:13 560.57 560.57 560.57 560.57 0.0K
15:15 560.95 560.95 560.95 560.95 0.0K
15:16 560.96 560.96 560.96 560.96 0.0K
15:17 561.02 561.02 561.02 561.02 0.0K
15:18 561.19 561.19 561.19 561.19 0.0K
15:20 561.21 561.21 561.21 561.21 0.0K
15:21 561.00 561.00 561.00 561.00 0.0K
15:26 561.05 561.05 561.05 561.05 0.0K
15:28 561.26 561.26 561.26 561.26 0.0K
15:32 561.10 561.10 561.10 561.10 0.0K
15:33 561.05 561.05 561.05 561.05 0.0K
15:36 561.21 561.21 561.21 561.21 0.0K
15:38 561.47 561.47 561.47 561.47 0.0K
15:39 561.46 561.46 561.46 561.46 0.0K
15:41 561.57 561.57 561.57 561.57 0.0K
15:42 561.38 561.38 561.38 561.38 0.0K
15:43 561.57 561.57 561.57 561.57 0.0K
15:45 561.62 561.62 561.62 561.62 0.0K
15:48 561.65 561.65 561.65 561.65 0.0K
15:51 561.63 561.63 561.63 561.63 0.0K
15:53 561.64 561.64 561.64 561.64 0.0K
15:57 561.73 561.73 561.73 561.73 0.0K
15:58 561.70 561.70 561.70 561.70 0.0K
15:59 561.55 561.55 561.55 561.55 0.0K
16:01 561.49 561.49 561.49 561.49 0.0K
16:03 561.51 561.51 561.51 561.51 0.0K
16:07 561.49 561.49 561.49 561.49 0.0K
16:09 561.44 561.44 561.44 561.44 0.0K
16:12 561.56 561.56 561.56 561.56 0.0K
16:17 561.65 561.65 561.65 561.65 0.0K
16:18 561.70 561.70 561.70 561.70 0.0K
16:19 561.66 561.66 561.66 561.66 0.0K
16:20 561.55 561.55 561.55 561.55 0.0K
16:21 561.38 561.38 561.38 561.38 0.0K
16:22 561.61 561.61 561.61 561.61 0.0K
16:24 561.73 561.73 561.73 561.73 0.0K
16:28 561.70 561.70 561.70 561.70 0.0K
16:29 561.76 561.76 561.76 561.76 0.0K
16:30 561.74 561.74 561.74 561.74 0.0K
16:33 561.47 561.47 561.47 561.47 0.0K
16:34 561.42 561.42 561.42 561.42 0.0K
16:35 561.49 561.49 561.49 561.49 0.0K
16:36 561.35 561.35 561.35 561.35 0.0K
16:42 561.31 561.31 561.31 561.31 0.0K
16:45 561.13 561.13 561.13 561.13 0.0K
16:46 561.29 561.29 561.29 561.29 0.0K
16:47 561.24 561.24 561.24 561.24 0.0K
16:48 561.10 561.10 561.10 561.10 0.0K
16:49 561.41 561.41 561.41 561.41 0.0K
16:50 561.28 561.28 561.28 561.28 0.0K
16:51 561.43 561.43 561.43 561.43 0.0K
16:52 561.52 561.52 561.52 561.52 0.0K
16:55 561.11 561.11 561.11 561.11 0.0K
16:59 561.82 561.82 561.82 561.82 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