OMX Copenhagen Technology Hardware

CX101020PI
🏛️ デンマーク →
12,708.43
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 25,356.20 25,356.20 25,356.20 25,356.20 0.0M
2021-12-29 25,848.55 25,848.55 25,848.55 25,848.55 0.0M
2021-12-28 25,602.37 25,602.37 25,602.37 25,602.37 0.0M
2021-12-27 24,617.67 24,617.67 24,617.67 24,617.67 0.0M
2021-12-23 20,432.66 20,432.66 20,432.66 20,432.66 0.0M
2021-12-22 20,925.02 20,925.02 20,925.02 20,925.02 0.0M
2021-12-21 20,925.02 20,925.02 20,925.02 20,925.02 0.0M
2021-12-20 21,294.28 21,294.28 21,294.28 21,294.28 0.0M
2021-12-17 21,540.46 21,540.46 21,540.46 21,540.46 0.0M
2021-12-16 21,786.64 21,786.64 21,786.64 21,786.64 0.0M
2021-12-15 21,786.64 21,786.64 21,786.64 21,786.64 0.0M
2021-12-14 22,155.90 22,155.90 22,155.90 22,155.90 0.0M
2021-12-13 22,155.90 22,155.90 22,155.90 22,155.90 0.0M
2021-12-10 22,771.34 22,771.34 22,771.34 22,771.34 0.0M
2021-12-09 22,525.17 22,525.17 22,525.17 22,525.17 0.0M
2021-12-08 22,648.25 22,648.25 22,648.25 22,648.25 0.0M
2021-12-07 22,278.99 22,278.99 22,278.99 22,278.99 0.0M
2021-12-06 22,648.25 22,648.25 22,648.25 22,648.25 0.0M
2021-12-03 22,771.34 22,771.34 22,771.34 22,771.34 0.0M
2021-12-02 22,155.90 22,155.90 22,155.90 22,155.90 0.0M
2021-12-01 22,402.08 22,402.08 22,402.08 22,402.08 0.0M
2021-11-30 22,894.43 22,894.43 22,894.43 22,894.43 0.0M
2021-11-29 22,894.43 22,894.43 22,894.43 22,894.43 0.0M
2021-11-26 23,140.61 23,140.61 23,140.61 23,140.61 0.0M
2021-11-25 22,771.34 22,771.34 22,771.34 22,771.34 0.0M
2021-11-24 23,386.78 23,386.78 23,386.78 23,386.78 0.0M
2021-11-23 23,140.61 23,140.61 23,140.61 23,140.61 0.0M
2021-11-22 22,894.43 22,894.43 22,894.43 22,894.43 0.0M
2021-11-19 22,894.43 22,894.43 22,894.43 22,894.43 0.0M
2021-11-18 23,263.70 23,263.70 23,263.70 23,263.70 0.0M
2021-11-17 23,263.70 23,263.70 23,263.70 23,263.70 0.0M
2021-11-16 22,402.08 22,402.08 22,402.08 22,402.08 0.0M
2021-11-15 22,771.34 22,771.34 22,771.34 22,771.34 0.0M
2021-11-12 22,771.34 22,771.34 22,771.34 22,771.34 0.0M
2021-11-11 23,017.52 23,017.52 23,017.52 23,017.52 0.0M
2021-11-10 23,017.52 23,017.52 23,017.52 23,017.52 0.0M
2021-11-09 22,648.25 22,648.25 22,648.25 22,648.25 0.0M
2021-11-08 23,140.61 23,140.61 23,140.61 23,140.61 0.0M
2021-11-05 23,386.78 23,386.78 23,386.78 23,386.78 0.0M
2021-11-04 23,632.96 23,632.96 23,632.96 23,632.96 0.0M
2021-11-03 23,879.14 23,879.14 23,879.14 23,879.14 0.0M
2021-11-02 23,509.87 23,509.87 23,509.87 23,509.87 0.0M
2021-11-01 24,617.67 24,617.67 24,617.67 24,617.67 0.0M
2021-10-29 22,402.08 22,402.08 22,402.08 22,402.08 0.0M
2021-10-28 22,648.25 22,648.25 22,648.25 22,648.25 0.0M
2021-10-27 23,386.78 23,386.78 23,386.78 23,386.78 0.0M
2021-10-26 23,386.78 23,386.78 23,386.78 23,386.78 0.0M
2021-10-25 23,632.96 23,632.96 23,632.96 23,632.96 0.0M
2021-10-22 24,371.49 24,371.49 24,371.49 24,371.49 0.0M
2021-10-21 23,756.05 23,756.05 23,756.05 23,756.05 0.0M
2021-10-20 24,494.58 24,494.58 24,494.58 24,494.58 0.0M
2021-10-19 24,002.23 24,002.23 24,002.23 24,002.23 0.0M
2021-10-18 24,617.67 24,617.67 24,617.67 24,617.67 0.0M
2021-10-15 24,002.23 24,002.23 24,002.23 24,002.23 0.0M
2021-10-14 23,879.14 23,879.14 23,879.14 23,879.14 0.0M
2021-10-13 23,879.14 23,879.14 23,879.14 23,879.14 0.0M
2021-10-12 24,125.31 24,125.31 24,125.31 24,125.31 0.0M
2021-10-11 23,509.87 23,509.87 23,509.87 23,509.87 0.0M
2021-10-08 23,386.78 23,386.78 23,386.78 23,386.78 0.0M
2021-10-07 23,756.05 23,756.05 23,756.05 23,756.05 0.0M
2021-10-06 23,263.70 23,263.70 23,263.70 23,263.70 0.0M
2021-10-05 23,140.61 23,140.61 23,140.61 23,140.61 0.0M
2021-10-04 23,756.05 23,756.05 23,756.05 23,756.05 0.0M
2021-10-01 23,386.78 23,386.78 23,386.78 23,386.78 0.0M
2021-09-30 24,125.31 24,125.31 24,125.31 24,125.31 0.0M
2021-09-29 24,125.31 24,125.31 24,125.31 24,125.31 0.0M
2021-09-28 25,110.02 25,110.02 25,110.02 25,110.02 0.0M
2021-09-27 25,356.20 25,356.20 25,356.20 25,356.20 0.0M
2021-09-24 24,125.31 24,125.31 24,125.31 24,125.31 0.0M
2021-09-23 24,125.31 24,125.31 24,125.31 24,125.31 0.0M
2021-09-22 24,617.67 24,617.67 24,617.67 24,617.67 0.0M
2021-09-21 24,617.67 24,617.67 24,617.67 24,617.67 0.0M
2021-09-20 24,125.31 24,125.31 24,125.31 24,125.31 0.0M
2021-09-17 25,356.20 25,356.20 25,356.20 25,356.20 0.0M
2021-09-16 24,863.84 24,863.84 24,863.84 24,863.84 0.0M
2021-09-15 24,248.40 24,248.40 24,248.40 24,248.40 0.0M
2021-09-14 25,356.20 25,356.20 25,356.20 25,356.20 0.0M
2021-09-13 24,863.84 24,863.84 24,863.84 24,863.84 0.0M
2021-09-10 25,602.37 25,602.37 25,602.37 25,602.37 0.0M
2021-09-09 25,110.02 25,110.02 25,110.02 25,110.02 0.0M
2021-09-08 25,848.55 25,848.55 25,848.55 25,848.55 0.0M
2021-09-07 25,356.20 25,356.20 25,356.20 25,356.20 0.0M
2021-09-06 22,894.43 22,894.43 22,894.43 22,894.43 0.0M
2021-09-03 23,017.52 23,017.52 23,017.52 23,017.52 0.0M
2021-09-02 22,525.17 22,525.17 22,525.17 22,525.17 0.0M
2021-09-01 21,909.72 21,909.72 21,909.72 21,909.72 0.0M
2021-08-31 21,294.28 21,294.28 21,294.28 21,294.28 0.0M
2021-08-30 19,571.05 19,571.05 19,571.05 19,571.05 0.0M
2021-08-27 20,801.93 20,801.93 20,801.93 20,801.93 0.0M
2021-08-26 19,201.78 19,201.78 19,201.78 19,201.78 0.0M
2021-08-25 18,709.43 18,709.43 18,709.43 18,709.43 0.0M
2021-08-24 19,447.96 19,447.96 19,447.96 19,447.96 0.0M
2021-08-23 20,925.02 20,925.02 20,925.02 20,925.02 0.0M
2021-08-20 21,048.11 21,048.11 21,048.11 21,048.11 0.0M
2021-08-19 21,909.72 21,909.72 21,909.72 21,909.72 0.0M
2021-08-18 22,648.25 22,648.25 22,648.25 22,648.25 0.0M
2021-08-17 23,140.61 23,140.61 23,140.61 23,140.61 0.0M
2021-08-16 22,771.34 22,771.34 22,771.34 22,771.34 0.0M
2021-08-13 23,263.70 23,263.70 23,263.70 23,263.70 0.0M
2021-08-12 20,555.75 20,555.75 20,555.75 20,555.75 0.0M
2021-08-11 20,432.66 20,432.66 20,432.66 20,432.66 0.0M
2021-08-10 20,186.49 20,186.49 20,186.49 20,186.49 0.0M
2021-08-09 19,447.96 19,447.96 19,447.96 19,447.96 0.0M
2021-08-06 19,078.69 19,078.69 19,078.69 19,078.69 0.0M
2021-08-05 18,955.60 18,955.60 18,955.60 18,955.60 0.0M
2021-08-04 17,232.37 17,232.37 17,232.37 17,232.37 0.0M
2021-08-03 16,493.84 16,493.84 16,493.84 16,493.84 0.0M
2021-08-02 16,493.84 16,493.84 16,493.84 16,493.84 0.0M
2021-07-30 16,247.66 16,247.66 16,247.66 16,247.66 0.0M
2021-07-29 16,247.66 16,247.66 16,247.66 16,247.66 0.0M
2021-07-28 16,124.57 16,124.57 16,124.57 16,124.57 0.0M
2021-07-27 15,386.04 15,386.04 15,386.04 15,386.04 0.0M
2021-07-26 15,755.31 15,755.31 15,755.31 15,755.31 0.0M
2021-07-23 15,509.13 15,509.13 15,509.13 15,509.13 0.0M
2021-07-22 15,262.95 15,262.95 15,262.95 15,262.95 0.0M
2021-07-21 14,893.69 14,893.69 14,893.69 14,893.69 0.0M
2021-07-20 14,893.69 14,893.69 14,893.69 14,893.69 0.0M
2021-07-19 14,524.42 14,524.42 14,524.42 14,524.42 0.0M
2021-07-16 14,524.42 14,524.42 14,524.42 14,524.42 0.0M
2021-07-15 14,401.34 14,401.34 14,401.34 14,401.34 0.0M
2021-07-14 14,155.16 14,155.16 14,155.16 14,155.16 0.0M
2021-07-13 14,278.25 14,278.25 14,278.25 14,278.25 0.0M
2021-07-12 14,524.42 14,524.42 14,524.42 14,524.42 0.0M
2021-07-09 14,770.60 14,770.60 14,770.60 14,770.60 0.0M
2021-07-08 14,401.34 14,401.34 14,401.34 14,401.34 0.0M
2021-07-07 14,401.34 14,401.34 14,401.34 14,401.34 0.0M
2021-07-06 14,770.60 14,770.60 14,770.60 14,770.60 0.0M
2021-07-05 15,262.95 15,262.95 15,262.95 15,262.95 0.0M
2021-07-02 15,262.95 15,262.95 15,262.95 15,262.95 0.0M
2021-07-01 14,278.25 14,278.25 14,278.25 14,278.25 0.0M
2021-06-30 14,770.60 14,770.60 14,770.60 14,770.60 0.0M
2021-06-29 14,401.34 14,401.34 14,401.34 14,401.34 0.0M
2021-06-28 14,401.34 14,401.34 14,401.34 14,401.34 0.0M
2021-06-25 14,278.25 14,278.25 14,278.25 14,278.25 0.0M
2021-06-24 14,278.25 14,278.25 14,278.25 14,278.25 0.0M
2021-06-23 14,032.07 14,032.07 14,032.07 14,032.07 0.0M
2021-06-22 14,032.07 14,032.07 14,032.07 14,032.07 0.0M
2021-06-21 13,785.89 13,785.89 13,785.89 13,785.89 0.0M
2021-06-18 14,155.16 14,155.16 14,155.16 14,155.16 0.0M
2021-06-17 14,524.42 14,524.42 14,524.42 14,524.42 0.0M
2021-06-16 14,155.16 14,155.16 14,155.16 14,155.16 0.0M
2021-06-15 14,032.07 14,032.07 14,032.07 14,032.07 0.0M
2021-06-14 14,647.51 14,647.51 14,647.51 14,647.51 0.0M
2021-06-11 13,908.98 13,908.98 13,908.98 13,908.98 0.0M
2021-06-10 14,524.42 14,524.42 14,524.42 14,524.42 0.0M
2021-06-09 14,401.34 14,401.34 14,401.34 14,401.34 0.0M
2021-06-08 14,278.25 14,278.25 14,278.25 14,278.25 0.0M
2021-06-07 14,278.25 14,278.25 14,278.25 14,278.25 0.0M
2021-06-04 14,524.42 14,524.42 14,524.42 14,524.42 0.0M
2021-06-03 14,401.34 14,401.34 14,401.34 14,401.34 0.0M
2021-06-02 13,416.63 13,416.63 13,416.63 13,416.63 0.0M
2021-06-01 13,539.72 13,539.72 13,539.72 13,539.72 0.0M
2021-05-31 12,259.60 12,259.60 12,259.60 12,259.60 0.0M
2021-05-28 12,013.42 12,013.42 12,013.42 12,013.42 0.0M
2021-05-27 11,816.48 11,816.48 11,816.48 11,816.48 0.0M
2021-05-26 11,816.48 11,816.48 11,816.48 11,816.48 0.0M
2021-05-25 12,161.13 12,161.13 12,161.13 12,161.13 0.0M
2021-05-21 12,431.92 12,431.92 12,431.92 12,431.92 0.0M
2021-05-20 12,431.92 12,431.92 12,431.92 12,431.92 0.0M
2021-05-19 12,431.92 12,431.92 12,431.92 12,431.92 0.0M
2021-05-18 12,678.10 12,678.10 12,678.10 12,678.10 0.0M
2021-05-17 12,678.10 12,678.10 12,678.10 12,678.10 0.0M
2021-05-12 12,555.01 12,555.01 12,555.01 12,555.01 0.0M
2021-05-11 12,308.83 12,308.83 12,308.83 12,308.83 0.0M
2021-05-10 13,047.36 13,047.36 13,047.36 13,047.36 0.0M
2021-05-07 12,801.19 12,801.19 12,801.19 12,801.19 0.0M
2021-05-06 12,924.28 12,924.28 12,924.28 12,924.28 0.0M
2021-05-05 13,047.36 13,047.36 13,047.36 13,047.36 0.0M
2021-05-04 12,801.19 12,801.19 12,801.19 12,801.19 0.0M
2021-05-03 12,801.19 12,801.19 12,801.19 12,801.19 0.0M
2021-04-29 12,555.01 12,555.01 12,555.01 12,555.01 0.0M
2021-04-28 12,555.01 12,555.01 12,555.01 12,555.01 0.0M
2021-04-27 13,416.63 13,416.63 13,416.63 13,416.63 0.0M
2021-04-26 13,416.63 13,416.63 13,416.63 13,416.63 0.0M
2021-04-23 13,539.72 13,539.72 13,539.72 13,539.72 0.0M
2021-04-22 13,539.72 13,539.72 13,539.72 13,539.72 0.0M
2021-04-21 13,908.98 13,908.98 13,908.98 13,908.98 0.0M
2021-04-20 13,539.72 13,539.72 13,539.72 13,539.72 0.0M
2021-04-19 14,155.16 14,155.16 14,155.16 14,155.16 0.0M
2021-04-16 13,662.81 13,662.81 13,662.81 13,662.81 0.0M
2021-04-15 13,908.98 13,908.98 13,908.98 13,908.98 0.0M
2021-04-14 14,401.34 14,401.34 14,401.34 14,401.34 0.0M
2021-04-13 14,278.25 14,278.25 14,278.25 14,278.25 0.0M
2021-04-12 13,908.98 13,908.98 13,908.98 13,908.98 0.0M
2021-04-09 15,016.78 15,016.78 15,016.78 15,016.78 0.0M
2021-04-08 15,139.87 15,139.87 15,139.87 15,139.87 0.0M
2021-04-07 13,662.81 13,662.81 13,662.81 13,662.81 0.0M
2021-04-06 13,539.72 13,539.72 13,539.72 13,539.72 0.0M
2021-03-31 13,047.36 13,047.36 13,047.36 13,047.36 0.0M
2021-03-30 12,678.10 12,678.10 12,678.10 12,678.10 0.0M
2021-03-29 12,259.60 12,259.60 12,259.60 12,259.60 0.0M
2021-03-26 12,259.60 12,259.60 12,259.60 12,259.60 0.0M
2021-03-25 11,718.01 11,718.01 11,718.01 11,718.01 0.0M
2021-03-24 12,013.42 12,013.42 12,013.42 12,013.42 0.0M
2021-03-23 11,718.01 11,718.01 11,718.01 11,718.01 0.0M
2021-03-22 12,161.13 12,161.13 12,161.13 12,161.13 0.0M
2021-03-19 11,619.54 11,619.54 11,619.54 11,619.54 0.0M
2021-03-18 12,062.66 12,062.66 12,062.66 12,062.66 0.0M
2021-03-17 11,324.13 11,324.13 11,324.13 11,324.13 0.0M
2021-03-16 11,225.66 11,225.66 11,225.66 11,225.66 0.0M
2021-03-15 11,077.95 11,077.95 11,077.95 11,077.95 0.0M
2021-03-12 11,077.95 11,077.95 11,077.95 11,077.95 0.0M
2021-03-11 10,782.54 10,782.54 10,782.54 10,782.54 0.0M
2021-03-10 11,028.72 11,028.72 11,028.72 11,028.72 0.0M
2021-03-09 10,979.48 10,979.48 10,979.48 10,979.48 0.0M
2021-03-08 10,684.07 10,684.07 10,684.07 10,684.07 0.0M
2021-03-05 11,028.72 11,028.72 11,028.72 11,028.72 0.0M
2021-03-04 10,831.77 10,831.77 10,831.77 10,831.77 0.0M
2021-03-03 11,077.95 11,077.95 11,077.95 11,077.95 0.0M
2021-03-02 10,831.77 10,831.77 10,831.77 10,831.77 0.0M
2021-03-01 10,831.77 10,831.77 10,831.77 10,831.77 0.0M
2021-02-26 10,339.42 10,339.42 10,339.42 10,339.42 0.0M
2021-02-25 10,487.13 10,487.13 10,487.13 10,487.13 0.0M
2021-02-24 10,191.71 10,191.71 10,191.71 10,191.71 0.0M
2021-02-23 10,093.24 10,093.24 10,093.24 10,093.24 0.0M
2021-02-22 9,748.60 9,748.60 9,748.60 9,748.60 0.0M
2021-02-19 9,600.89 9,600.89 9,600.89 9,600.89 0.0M
2021-02-18 9,748.60 9,748.60 9,748.60 9,748.60 0.0M
2021-02-17 9,748.60 9,748.60 9,748.60 9,748.60 0.0M
2021-02-16 9,600.89 9,600.89 9,600.89 9,600.89 0.0M
2021-02-15 9,600.89 9,600.89 9,600.89 9,600.89 0.0M
2021-02-12 9,600.89 9,600.89 9,600.89 9,600.89 0.0M
2021-02-11 9,354.71 9,354.71 9,354.71 9,354.71 0.0M
2021-02-10 9,354.71 9,354.71 9,354.71 9,354.71 0.0M
2021-02-09 9,403.95 9,403.95 9,403.95 9,403.95 0.0M
2021-02-08 9,551.66 9,551.66 9,551.66 9,551.66 0.0M
2021-02-05 9,453.18 9,453.18 9,453.18 9,453.18 0.0M
2021-02-04 9,354.71 9,354.71 9,354.71 9,354.71 0.0M
2021-02-03 9,305.48 9,305.48 9,305.48 9,305.48 0.0M
2021-02-02 9,354.71 9,354.71 9,354.71 9,354.71 0.0M
2021-02-01 9,256.24 9,256.24 9,256.24 9,256.24 0.0M
2021-01-29 9,502.42 9,502.42 9,502.42 9,502.42 0.0M
2021-01-28 9,256.24 9,256.24 9,256.24 9,256.24 0.0M
2021-01-27 9,256.24 9,256.24 9,256.24 9,256.24 0.0M
2021-01-26 9,453.18 9,453.18 9,453.18 9,453.18 0.0M
2021-01-25 9,453.18 9,453.18 9,453.18 9,453.18 0.0M
2021-01-22 9,305.48 9,305.48 9,305.48 9,305.48 0.0M
2021-01-21 9,354.71 9,354.71 9,354.71 9,354.71 0.0M
2021-01-20 9,256.24 9,256.24 9,256.24 9,256.24 0.0M
2021-01-19 9,256.24 9,256.24 9,256.24 9,256.24 0.0M
2021-01-18 9,305.48 9,305.48 9,305.48 9,305.48 0.0M
2021-01-15 9,403.95 9,403.95 9,403.95 9,403.95 0.0M
2021-01-14 9,256.24 9,256.24 9,256.24 9,256.24 0.0M
2021-01-13 9,502.42 9,502.42 9,502.42 9,502.42 0.0M
2021-01-12 9,403.95 9,403.95 9,403.95 9,403.95 0.0M
2021-01-11 9,354.71 9,354.71 9,354.71 9,354.71 0.0M
2021-01-08 9,256.24 9,256.24 9,256.24 9,256.24 0.0M
2021-01-07 9,551.66 9,551.66 9,551.66 9,551.66 0.0M
2021-01-06 9,600.89 9,600.89 9,600.89 9,600.89 0.0M
2021-01-05 9,600.89 9,600.89 9,600.89 9,600.89 0.0M
2021-01-04 9,600.89 9,600.89 9,600.89 9,600.89 0.0M