Copenhagen Benchmark Cap GI (OMXCBCAPGI)

OMXCBCAPGI
🏛️ デンマーク →
2,486.41
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
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 2,607.99 2,622.62 2,607.80 2,616.24 0.0M
2021-12-29 2,605.18 2,614.01 2,598.45 2,608.77 0.0M
2021-12-28 2,606.93 2,622.61 2,598.35 2,602.72 0.0M
2021-12-27 2,567.21 2,601.22 2,567.21 2,601.22 0.0M
2021-12-23 2,561.17 2,569.12 2,551.53 2,566.68 0.0M
2021-12-22 2,521.89 2,552.41 2,517.75 2,552.41 0.0M
2021-12-21 2,511.57 2,520.62 2,497.45 2,511.70 0.0M
2021-12-20 2,478.96 2,488.80 2,427.61 2,483.73 0.0M
2021-12-17 2,537.90 2,540.65 2,502.67 2,523.25 0.0M
2021-12-16 2,557.78 2,565.94 2,540.84 2,550.50 0.0M
2021-12-15 2,493.54 2,527.15 2,493.54 2,518.17 0.0M
2021-12-14 2,549.35 2,558.39 2,492.83 2,492.83 0.0M
2021-12-13 2,558.20 2,574.84 2,543.97 2,548.00 0.0M
2021-12-10 2,551.54 2,560.19 2,531.54 2,547.13 0.0M
2021-12-09 2,577.69 2,585.88 2,570.47 2,571.78 0.0M
2021-12-08 2,556.93 2,593.43 2,556.93 2,566.54 0.0M
2021-12-07 2,492.56 2,555.61 2,492.56 2,553.10 0.0M
2021-12-06 2,476.92 2,488.79 2,446.43 2,471.36 0.0M
2021-12-03 2,476.41 2,500.17 2,459.33 2,461.57 0.0M
2021-12-02 2,517.71 2,517.79 2,457.69 2,476.55 0.0M
2021-12-01 2,515.68 2,532.73 2,494.23 2,532.73 0.0M
2021-11-30 2,511.32 2,536.80 2,505.49 2,509.88 0.0M
2021-11-29 2,556.20 2,562.85 2,528.90 2,529.73 0.0M
2021-11-26 2,497.40 2,565.82 2,497.40 2,547.02 0.0M
2021-11-25 2,559.52 2,587.52 2,559.21 2,577.85 0.0M
2021-11-24 2,557.08 2,574.80 2,536.67 2,550.48 0.0M
2021-11-23 2,608.67 2,609.41 2,557.03 2,557.03 0.0M
2021-11-22 2,647.07 2,669.75 2,627.28 2,632.84 0.0M
2021-11-19 2,649.45 2,666.94 2,647.63 2,647.63 0.0M
2021-11-18 2,668.23 2,680.01 2,655.49 2,658.96 0.0M
2021-11-17 2,674.29 2,685.13 2,669.06 2,669.38 0.0M
2021-11-16 2,687.34 2,688.91 2,672.03 2,673.40 0.0M
2021-11-15 2,684.22 2,690.25 2,678.73 2,683.72 0.0M
2021-11-12 2,671.70 2,692.70 2,669.06 2,692.70 0.0M
2021-11-11 2,640.40 2,674.44 2,631.61 2,674.44 0.0M
2021-11-10 2,649.80 2,650.98 2,613.48 2,636.99 0.0M
2021-11-09 2,638.45 2,668.22 2,631.53 2,654.66 0.0M
2021-11-08 2,621.15 2,648.94 2,621.15 2,645.71 0.0M
2021-11-05 2,642.87 2,655.74 2,610.93 2,611.53 0.0M
2021-11-04 2,646.10 2,676.62 2,643.06 2,650.41 0.0M
2021-11-03 2,654.05 2,654.05 2,614.27 2,632.39 0.0M
2021-11-02 2,635.00 2,655.04 2,635.00 2,651.42 0.0M
2021-11-01 2,641.66 2,648.05 2,626.81 2,643.91 0.0M
2021-10-29 2,641.14 2,643.33 2,611.07 2,626.65 0.0M
2021-10-28 2,615.37 2,651.98 2,604.16 2,651.98 0.0M
2021-10-27 2,640.96 2,640.96 2,610.69 2,631.88 0.0M
2021-10-26 2,638.66 2,643.42 2,619.14 2,639.34 0.0M
2021-10-25 2,648.35 2,648.35 2,620.21 2,637.30 0.0M
2021-10-22 2,620.79 2,647.22 2,610.96 2,636.26 0.0M
2021-10-21 2,598.37 2,617.40 2,592.28 2,617.40 0.0M
2021-10-20 2,580.10 2,612.37 2,580.10 2,605.80 0.0M
2021-10-19 2,560.87 2,585.18 2,553.28 2,582.82 0.0M
2021-10-18 2,549.58 2,558.55 2,534.54 2,554.12 0.0M
2021-10-15 2,539.46 2,558.33 2,520.68 2,558.33 0.0M
2021-10-14 2,544.87 2,547.99 2,518.14 2,521.23 0.0M
2021-10-13 2,476.55 2,542.65 2,472.54 2,537.62 0.0M
2021-10-12 2,436.03 2,485.43 2,433.76 2,474.25 0.0M
2021-10-11 2,452.71 2,454.60 2,418.56 2,448.66 0.0M
2021-10-08 2,508.27 2,508.27 2,466.92 2,467.35 0.0M
2021-10-07 2,491.33 2,505.80 2,478.91 2,502.23 0.0M
2021-10-06 2,460.63 2,472.74 2,418.95 2,472.28 0.0M
2021-10-05 2,460.13 2,468.37 2,432.66 2,467.64 0.0M
2021-10-04 2,485.59 2,499.69 2,454.42 2,455.11 0.0M
2021-10-01 2,492.94 2,518.82 2,482.84 2,494.22 0.0M
2021-09-30 2,570.42 2,577.46 2,518.71 2,521.07 0.0M
2021-09-29 2,556.86 2,580.41 2,539.85 2,539.85 0.0M
2021-09-28 2,583.31 2,584.73 2,528.69 2,532.76 0.0M
2021-09-27 2,648.34 2,648.34 2,589.47 2,593.15 0.0M
2021-09-24 2,667.11 2,667.11 2,624.76 2,630.65 0.0M
2021-09-23 2,661.00 2,684.63 2,655.64 2,673.75 0.0M
2021-09-22 2,641.20 2,644.89 2,624.39 2,635.67 0.0M
2021-09-21 2,584.60 2,630.10 2,584.60 2,624.03 0.0M
2021-09-20 2,588.47 2,596.06 2,558.86 2,581.99 0.0M
2021-09-17 2,643.75 2,652.45 2,617.32 2,618.71 0.0M
2021-09-16 2,613.71 2,632.89 2,613.71 2,632.67 0.0M
2021-09-15 2,649.78 2,652.16 2,610.66 2,613.11 0.0M
2021-09-14 2,645.50 2,660.08 2,637.27 2,651.65 0.0M
2021-09-13 2,639.08 2,653.19 2,639.08 2,645.50 0.0M
2021-09-10 2,655.94 2,656.93 2,630.30 2,634.04 0.0M
2021-09-09 2,642.48 2,660.40 2,638.20 2,656.84 0.0M
2021-09-08 2,687.28 2,687.28 2,654.66 2,657.35 0.0M
2021-09-07 2,702.77 2,711.61 2,689.79 2,698.29 0.0M
2021-09-06 2,704.73 2,711.31 2,695.18 2,705.73 0.0M
2021-09-03 2,708.97 2,719.28 2,677.49 2,695.15 0.0M
2021-09-02 2,683.52 2,710.26 2,677.91 2,710.26 0.0M
2021-09-01 2,674.19 2,695.45 2,670.76 2,679.64 0.0M
2021-08-31 2,681.51 2,698.56 2,653.85 2,660.08 0.0M
2021-08-30 2,665.43 2,682.69 2,664.61 2,679.64 0.0M
2021-08-27 2,655.51 2,665.90 2,650.93 2,666.72 0.0M
2021-08-26 2,664.93 2,675.09 2,659.49 2,667.61 0.0M
2021-08-25 2,691.33 2,694.57 2,667.96 2,671.13 0.0M
2021-08-24 2,709.62 2,711.31 2,686.22 2,687.93 0.0M
2021-08-23 2,696.31 2,703.60 2,675.55 2,704.84 0.0M
2021-08-20 2,668.92 2,686.79 2,663.18 2,685.49 0.0M
2021-08-19 2,671.96 2,683.22 2,644.49 2,666.28 0.0M
2021-08-18 2,679.74 2,697.36 2,674.40 2,696.59 0.0M
2021-08-17 2,661.33 2,682.58 2,645.30 2,681.07 0.0M
2021-08-16 2,662.92 2,672.58 2,655.54 2,664.92 0.0M
2021-08-13 2,659.80 2,682.67 2,659.52 2,672.56 0.0M
2021-08-12 2,663.00 2,667.59 2,641.59 2,650.78 0.0M
2021-08-11 2,680.64 2,686.84 2,660.25 2,669.01 0.0M
2021-08-10 2,684.22 2,700.03 2,677.63 2,680.68 0.0M
2021-08-09 2,664.10 2,685.67 2,664.10 2,678.95 0.0M
2021-08-06 2,670.41 2,674.86 2,651.56 2,653.66 0.0M
2021-08-05 2,671.39 2,685.19 2,671.39 2,675.80 0.0M
2021-08-04 2,646.29 2,669.39 2,640.22 2,666.12 0.0M
2021-08-03 2,633.90 2,649.92 2,629.00 2,633.57 0.0M
2021-08-02 2,628.22 2,637.72 2,609.65 2,630.48 0.0M
2021-07-30 2,593.55 2,624.70 2,589.98 2,618.34 0.0M
2021-07-29 2,632.20 2,638.91 2,601.92 2,611.47 0.0M
2021-07-28 2,594.50 2,628.82 2,589.29 2,623.52 0.0M
2021-07-27 2,603.02 2,606.46 2,585.55 2,594.61 0.0M
2021-07-26 2,616.94 2,625.16 2,607.36 2,612.07 0.0M
2021-07-23 2,627.13 2,630.24 2,605.33 2,615.78 0.0M
2021-07-22 2,600.05 2,625.28 2,588.45 2,625.01 0.0M
2021-07-21 2,557.28 2,592.11 2,555.57 2,592.11 0.0M
2021-07-20 2,563.12 2,570.17 2,528.98 2,546.32 0.0M
2021-07-19 2,575.36 2,575.36 2,527.05 2,551.59 0.0M
2021-07-16 2,592.73 2,597.13 2,575.40 2,582.81 0.0M
2021-07-15 2,612.77 2,618.64 2,584.14 2,587.56 0.0M
2021-07-14 2,621.56 2,629.08 2,605.37 2,621.36 0.0M
2021-07-13 2,622.16 2,630.34 2,608.94 2,627.12 0.0M
2021-07-12 2,590.85 2,626.55 2,590.23 2,625.58 0.0M
2021-07-09 2,611.55 2,614.92 2,570.83 2,587.90 0.0M
2021-07-08 2,627.37 2,628.36 2,596.07 2,597.31 0.0M
2021-07-07 2,611.22 2,637.78 2,599.04 2,630.35 0.0M
2021-07-06 2,581.52 2,608.65 2,580.84 2,597.43 0.0M
2021-07-05 2,569.77 2,585.06 2,562.83 2,579.45 0.0M
2021-07-02 2,584.59 2,593.03 2,566.21 2,572.25 0.0M
2021-07-01 2,563.42 2,583.99 2,550.59 2,580.27 0.0M
2021-06-30 2,556.13 2,563.19 2,529.47 2,540.12 0.0M
2021-06-29 2,536.20 2,563.01 2,536.20 2,552.57 0.0M
2021-06-28 2,529.12 2,538.82 2,521.23 2,537.23 0.0M
2021-06-25 2,526.36 2,527.82 2,518.75 2,527.82 0.0M
2021-06-24 2,502.97 2,526.19 2,500.92 2,523.27 0.0M
2021-06-23 2,522.04 2,522.62 2,496.87 2,497.53 0.0M
2021-06-22 2,515.40 2,518.40 2,499.89 2,513.62 0.0M
2021-06-21 2,489.37 2,504.61 2,471.06 2,504.61 0.0M
2021-06-18 2,514.80 2,532.62 2,491.33 2,495.54 0.0M
2021-06-17 2,514.17 2,517.20 2,494.47 2,511.62 0.0M
2021-06-16 2,511.66 2,533.06 2,505.98 2,530.46 0.0M
2021-06-15 2,506.25 2,519.46 2,500.21 2,508.11 0.0M
2021-06-14 2,484.35 2,499.87 2,482.47 2,499.79 0.0M
2021-06-11 2,490.43 2,491.92 2,471.94 2,473.96 0.0M
2021-06-10 2,489.00 2,493.67 2,453.70 2,473.96 0.0M
2021-06-09 2,472.07 2,487.06 2,467.49 2,481.76 0.0M
2021-06-08 2,470.31 2,483.49 2,458.36 2,469.53 0.0M
2021-06-07 2,469.11 2,473.60 2,459.10 2,472.93 0.0M
2021-06-04 2,456.76 2,469.52 2,447.41 2,469.52 0.0M
2021-06-03 2,462.02 2,462.02 2,425.91 2,450.60 0.0M
2021-06-02 2,486.57 2,498.35 2,449.03 2,452.41 0.0M
2021-06-01 2,468.25 2,497.17 2,468.25 2,483.65 0.0M
2021-05-31 2,487.73 2,490.87 2,462.62 2,462.62 0.0M
2021-05-28 2,443.76 2,485.71 2,443.76 2,481.10 0.0M
2021-05-27 2,470.13 2,477.06 2,447.36 2,448.51 0.0M
2021-05-26 2,477.33 2,492.46 2,471.01 2,474.62 0.0M
2021-05-25 2,473.70 2,490.88 2,473.70 2,476.55 0.0M
2021-05-21 2,448.11 2,473.55 2,448.11 2,466.53 0.0M
2021-05-20 2,409.52 2,442.07 2,404.92 2,439.27 0.0M
2021-05-19 2,389.62 2,406.47 2,373.93 2,396.39 0.0M
2021-05-18 2,414.36 2,427.53 2,405.35 2,411.70 0.0M
2021-05-17 2,396.06 2,401.21 2,367.44 2,393.15 0.0M
2021-05-12 2,378.17 2,400.84 2,363.46 2,364.56 0.0M
2021-05-11 2,424.20 2,424.30 2,361.82 2,381.14 0.0M
2021-05-10 2,457.44 2,457.44 2,440.80 2,449.04 0.0M
2021-05-07 2,442.52 2,460.89 2,428.10 2,460.60 0.0M
2021-05-06 2,451.34 2,455.06 2,413.60 2,416.44 0.0M
2021-05-05 2,413.45 2,453.35 2,413.45 2,442.24 0.0M
2021-05-04 2,457.73 2,461.53 2,389.32 2,394.60 0.0M
2021-05-03 2,440.22 2,449.26 2,428.31 2,442.26 0.0M
2021-04-29 2,464.04 2,471.35 2,436.19 2,437.00 0.0M
2021-04-28 2,471.64 2,471.64 2,437.03 2,456.23 0.0M
2021-04-27 2,459.86 2,494.39 2,453.84 2,465.15 0.0M
2021-04-26 2,444.52 2,460.17 2,438.06 2,440.33 0.0M
2021-04-23 2,434.21 2,444.66 2,423.12 2,431.87 0.0M
2021-04-22 2,380.68 2,436.34 2,380.68 2,433.50 0.0M
2021-04-21 2,366.55 2,379.54 2,356.26 2,378.66 0.0M
2021-04-20 2,387.92 2,397.77 2,355.36 2,355.36 0.0M
2021-04-19 2,406.71 2,423.93 2,391.66 2,391.66 0.0M
2021-04-16 2,389.34 2,412.45 2,388.05 2,406.28 0.0M
2021-04-15 2,382.44 2,391.63 2,373.46 2,383.23 0.0M
2021-04-14 2,397.90 2,401.91 2,371.32 2,371.32 0.0M
2021-04-13 2,372.00 2,391.92 2,372.00 2,389.05 0.0M
2021-04-12 2,393.93 2,400.84 2,367.98 2,370.62 0.0M
2021-04-09 2,380.26 2,398.00 2,369.21 2,396.96 0.0M
2021-04-08 2,345.15 2,379.64 2,345.15 2,377.56 0.0M
2021-04-07 2,370.26 2,370.26 2,337.56 2,339.81 0.0M
2021-04-06 2,361.79 2,379.86 2,342.91 2,358.21 0.0M
2021-03-31 2,309.26 2,357.49 2,304.11 2,340.78 0.0M
2021-03-30 2,316.27 2,319.10 2,302.40 2,309.17 0.0M
2021-03-29 2,301.92 2,313.97 2,284.02 2,307.44 0.0M
2021-03-26 2,260.75 2,292.70 2,260.75 2,292.70 0.0M
2021-03-25 2,232.34 2,250.70 2,228.82 2,245.08 0.0M
2021-03-24 2,250.29 2,270.39 2,244.62 2,248.04 0.0M
2021-03-23 2,271.54 2,279.49 2,256.76 2,267.75 0.0M
2021-03-22 2,247.97 2,278.07 2,238.25 2,273.17 0.0M
2021-03-19 2,228.02 2,260.66 2,227.30 2,256.90 0.0M
2021-03-18 2,240.89 2,248.72 2,216.38 2,246.96 0.0M
2021-03-17 2,265.79 2,274.08 2,221.53 2,232.03 0.0M
2021-03-16 2,251.69 2,278.28 2,247.82 2,276.00 0.0M
2021-03-15 2,245.89 2,252.43 2,238.40 2,244.87 0.0M
2021-03-12 2,241.68 2,250.30 2,222.42 2,231.14 0.0M
2021-03-11 2,226.43 2,262.17 2,221.21 2,254.17 0.0M
2021-03-10 2,209.94 2,228.55 2,190.96 2,223.97 0.0M
2021-03-09 2,146.15 2,211.46 2,145.95 2,206.61 0.0M
2021-03-08 2,135.68 2,140.51 2,107.80 2,136.13 0.0M
2021-03-05 2,130.18 2,138.13 2,113.32 2,114.45 0.0M
2021-03-04 2,151.13 2,170.91 2,120.10 2,137.36 0.0M
2021-03-03 2,221.11 2,226.19 2,156.69 2,165.42 0.0M
2021-03-02 2,229.00 2,245.00 2,216.54 2,216.54 0.0M
2021-03-01 2,224.41 2,240.46 2,218.22 2,227.54 0.0M
2021-02-26 2,201.79 2,224.17 2,178.51 2,196.92 0.0M
2021-02-25 2,218.82 2,232.98 2,215.77 2,224.61 0.0M
2021-02-24 2,196.33 2,222.22 2,193.12 2,200.36 0.0M
2021-02-23 2,239.20 2,246.14 2,171.46 2,204.94 0.0M
2021-02-22 2,265.13 2,267.63 2,238.91 2,238.91 0.0M
2021-02-19 2,276.17 2,286.74 2,257.71 2,276.68 0.0M
2021-02-18 2,303.12 2,314.94 2,272.76 2,272.76 0.0M
2021-02-17 2,309.42 2,317.63 2,297.58 2,302.17 0.0M
2021-02-16 2,320.19 2,328.00 2,317.32 2,318.81 0.0M
2021-02-15 2,315.35 2,321.69 2,305.81 2,319.56 0.0M
2021-02-12 2,274.81 2,299.73 2,270.63 2,298.40 0.0M
2021-02-11 2,219.23 2,265.24 2,218.03 2,264.42 0.0M
2021-02-10 2,249.05 2,250.57 2,211.86 2,217.26 0.0M
2021-02-09 2,266.55 2,270.61 2,247.68 2,252.33 0.0M
2021-02-08 2,279.69 2,287.46 2,264.39 2,267.97 0.0M
2021-02-05 2,262.99 2,278.85 2,262.99 2,274.51 0.0M
2021-02-04 2,256.32 2,288.25 2,244.28 2,249.87 0.0M
2021-02-03 2,261.66 2,273.61 2,248.47 2,254.93 0.0M
2021-02-02 2,223.50 2,251.25 2,221.20 2,245.90 0.0M
2021-02-01 2,188.09 2,218.61 2,186.99 2,213.12 0.0M
2021-01-29 2,188.05 2,200.37 2,172.01 2,177.15 0.0M
2021-01-28 2,170.12 2,220.12 2,106.26 2,218.93 0.0M
2021-01-27 2,232.88 2,237.64 2,166.38 2,197.11 0.0M
2021-01-26 2,259.57 2,269.41 2,238.78 2,240.78 0.0M
2021-01-25 2,272.62 2,273.72 2,247.27 2,267.37 0.0M
2021-01-22 2,264.86 2,270.43 2,245.16 2,261.04 0.0M
2021-01-21 2,278.65 2,289.26 2,263.17 2,266.59 0.0M
2021-01-20 2,271.10 2,271.49 2,248.69 2,268.40 0.0M
2021-01-19 2,252.06 2,266.73 2,244.67 2,264.75 0.0M
2021-01-18 2,218.82 2,250.76 2,218.82 2,240.71 0.0M
2021-01-15 2,246.33 2,251.21 2,215.75 2,224.78 0.0M
2021-01-14 2,243.34 2,254.53 2,239.28 2,250.71 0.0M
2021-01-13 2,240.18 2,245.55 2,210.09 2,245.14 0.0M
2021-01-12 2,272.12 2,280.13 2,238.53 2,241.59 0.0M
2021-01-11 2,282.34 2,287.86 2,259.87 2,266.48 0.0M
2021-01-08 2,290.64 2,300.32 2,277.26 2,288.60 0.0M
2021-01-07 2,262.13 2,280.05 2,262.13 2,273.25 0.0M
2021-01-06 2,264.69 2,264.79 2,242.29 2,245.19 0.0M
2021-01-05 2,275.38 2,278.25 2,249.90 2,251.35 0.0M
2021-01-04 2,268.47 2,292.08 2,265.97 2,279.47 0.0M