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
2025-09-29 2,473.27 2,486.41 2,465.80 2,486.41 0.0M
2025-09-26 2,478.45 2,489.34 2,471.81 2,474.37 0.0M
2025-09-25 2,510.70 2,513.79 2,486.54 2,487.21 0.0M
2025-09-24 2,521.75 2,526.05 2,513.25 2,519.75 0.0M
2025-09-23 2,520.86 2,535.85 2,520.29 2,526.02 0.0M
2025-09-22 2,521.80 2,521.80 2,497.80 2,502.07 0.0M
2025-09-19 2,547.68 2,547.68 2,522.71 2,525.38 0.0M
2025-09-18 2,532.68 2,548.53 2,529.33 2,541.88 0.0M
2025-09-17 2,525.62 2,536.99 2,519.57 2,521.91 0.0M
2025-09-16 2,528.08 2,533.87 2,516.85 2,516.85 0.0M
2025-09-15 2,519.90 2,543.08 2,517.47 2,530.69 0.0M
2025-09-12 2,518.33 2,526.62 2,509.41 2,515.27 0.0M
2025-09-11 2,513.45 2,519.32 2,505.82 2,508.60 0.0M
2025-09-10 2,510.88 2,525.86 2,508.14 2,517.04 0.0M
2025-09-09 2,516.38 2,524.33 2,500.62 2,502.77 0.0M
2025-09-08 2,529.14 2,529.14 2,509.81 2,511.70 0.0M
2025-09-05 2,522.13 2,533.06 2,516.90 2,520.11 0.0M
2025-09-04 2,510.58 2,517.53 2,505.75 2,516.03 0.0M
2025-09-03 2,509.00 2,509.94 2,485.42 2,501.31 0.0M
2025-09-02 2,537.06 2,542.80 2,499.89 2,499.89 0.0M
2025-09-01 2,526.66 2,543.99 2,526.66 2,530.56 0.0M
2025-08-29 2,533.90 2,536.41 2,512.47 2,512.47 0.0M
2025-08-28 2,536.85 2,546.77 2,533.09 2,539.85 0.0M
2025-08-27 2,539.56 2,543.28 2,523.83 2,525.75 0.0M
2025-08-26 2,532.52 2,537.45 2,521.92 2,531.15 0.0M
2025-08-25 2,569.33 2,569.33 2,546.14 2,547.21 0.0M
2025-08-22 2,560.18 2,583.02 2,556.10 2,579.03 0.0M
2025-08-21 2,542.15 2,559.00 2,541.32 2,559.00 0.0M
2025-08-20 2,560.79 2,579.76 2,553.63 2,555.25 0.0M
2025-08-19 2,532.45 2,570.63 2,530.31 2,565.54 0.0M
2025-08-18 2,519.39 2,536.98 2,516.70 2,535.93 0.0M
2025-08-15 2,521.28 2,527.19 2,505.41 2,508.36 0.0M
2025-08-14 2,521.78 2,521.78 2,499.04 2,509.89 0.0M
2025-08-13 2,522.14 2,529.60 2,508.43 2,515.45 0.0M
2025-08-12 2,507.27 2,516.21 2,494.41 2,515.36 0.0M
2025-08-11 2,547.26 2,548.13 2,489.18 2,494.42 0.0M
2025-08-08 2,549.01 2,555.12 2,532.64 2,533.72 0.0M
2025-08-07 2,496.94 2,545.87 2,488.26 2,533.82 0.0M
2025-08-06 2,517.26 2,520.90 2,480.43 2,480.43 0.0M
2025-08-05 2,521.03 2,521.03 2,502.77 2,504.34 0.0M
2025-08-04 2,501.55 2,508.44 2,494.05 2,504.85 0.0M
2025-08-01 2,495.52 2,495.52 2,469.99 2,482.73 0.0M
2025-07-31 2,550.36 2,558.20 2,527.20 2,527.20 0.0M
2025-07-30 2,586.10 2,586.10 2,558.03 2,558.03 0.0M
2025-07-29 2,658.05 2,664.40 2,574.39 2,588.25 0.0M
2025-07-28 2,699.13 2,703.47 2,654.63 2,658.48 0.0M
2025-07-25 2,663.81 2,678.11 2,656.33 2,669.12 0.0M
2025-07-24 2,653.18 2,676.24 2,653.18 2,666.25 0.0M
2025-07-23 2,610.34 2,641.99 2,610.34 2,639.40 0.0M
2025-07-22 2,585.38 2,591.55 2,564.09 2,588.94 0.0M
2025-07-21 2,596.49 2,601.63 2,581.79 2,581.79 0.0M
2025-07-18 2,598.89 2,614.61 2,594.14 2,598.87 0.0M
2025-07-17 2,582.37 2,591.46 2,579.37 2,582.90 0.0M
2025-07-16 2,574.95 2,588.32 2,571.27 2,579.70 0.0M
2025-07-15 2,585.67 2,597.91 2,575.82 2,575.82 0.0M
2025-07-14 2,571.00 2,577.07 2,565.77 2,577.07 0.0M
2025-07-11 2,620.17 2,621.98 2,587.06 2,587.06 0.0M
2025-07-10 2,605.78 2,621.74 2,605.78 2,621.74 0.0M
2025-07-09 2,591.92 2,602.26 2,586.96 2,597.56 0.0M
2025-07-08 2,567.57 2,589.34 2,565.90 2,587.61 0.0M
2025-07-07 2,568.14 2,582.26 2,566.54 2,573.03 0.0M
2025-07-04 2,562.53 2,577.11 2,549.55 2,575.97 0.0M
2025-07-03 2,574.51 2,582.66 2,571.28 2,573.77 0.0M
2025-07-02 2,567.96 2,578.42 2,554.55 2,562.59 0.0M
2025-07-01 2,555.82 2,555.82 2,522.83 2,545.50 0.0M
2025-06-30 2,576.74 2,576.74 2,542.18 2,548.56 0.0M
2025-06-27 2,558.84 2,584.96 2,558.84 2,570.94 0.0M
2025-06-26 2,558.04 2,568.20 2,544.09 2,549.67 0.0M
2025-06-25 2,584.54 2,592.78 2,554.19 2,554.19 0.0M
2025-06-24 2,582.48 2,593.25 2,574.58 2,581.36 0.0M
2025-06-23 2,568.57 2,578.70 2,545.24 2,554.74 0.0M
2025-06-20 2,610.85 2,611.90 2,586.78 2,586.78 0.0M
2025-06-19 2,596.34 2,608.31 2,586.14 2,603.42 0.0M
2025-06-18 2,626.16 2,631.30 2,601.67 2,609.69 0.0M
2025-06-17 2,664.97 2,671.95 2,632.25 2,633.03 0.0M
2025-06-16 2,692.96 2,704.78 2,678.17 2,686.14 0.0M
2025-06-13 2,692.42 2,713.14 2,681.94 2,685.11 0.0M
2025-06-12 2,712.15 2,716.06 2,691.10 2,710.92 0.0M
2025-06-11 2,712.84 2,723.66 2,708.89 2,717.65 0.0M
2025-06-10 2,689.69 2,714.86 2,685.11 2,714.26 0.0M
2025-06-06 2,652.67 2,683.63 2,652.67 2,678.36 0.0M
2025-06-04 2,625.46 2,648.54 2,620.77 2,647.22 0.0M
2025-06-03 2,635.86 2,635.86 2,597.34 2,605.06 0.0M
2025-06-02 2,609.46 2,639.29 2,609.46 2,631.43 0.0M
2025-05-28 2,638.52 2,641.57 2,612.98 2,613.34 0.0M
2025-05-27 2,633.13 2,649.94 2,631.15 2,638.11 0.0M
2025-05-26 2,625.74 2,640.10 2,622.52 2,630.70 0.0M
2025-05-23 2,618.19 2,639.04 2,550.32 2,598.07 0.0M
2025-05-22 2,619.79 2,626.85 2,601.75 2,612.56 0.0M
2025-05-21 2,629.42 2,643.73 2,618.34 2,642.97 0.0M
2025-05-20 2,618.85 2,648.34 2,615.52 2,638.26 0.0M
2025-05-19 2,592.03 2,603.98 2,572.96 2,603.98 0.0M
2025-05-16 2,594.06 2,609.55 2,583.49 2,591.32 0.0M
2025-05-15 2,547.70 2,576.94 2,547.70 2,576.58 0.0M
2025-05-14 2,558.24 2,574.99 2,550.62 2,559.94 0.0M
2025-05-13 2,557.90 2,584.81 2,546.11 2,546.11 0.0M
2025-05-12 2,512.11 2,548.98 2,512.11 2,544.76 0.0M
2025-05-09 2,495.54 2,518.41 2,490.31 2,501.44 0.0M
2025-05-08 2,504.18 2,509.43 2,474.01 2,481.46 0.0M
2025-05-07 2,500.79 2,512.95 2,484.23 2,487.63 0.0M
2025-05-06 2,535.80 2,537.37 2,508.92 2,509.84 0.0M
2025-05-05 2,541.16 2,546.38 2,529.04 2,539.52 0.0M
2025-05-02 2,505.85 2,536.47 2,503.15 2,536.47 0.0M
2025-05-01 2,476.42 2,490.67 2,468.35 2,475.37 0.0M
2025-04-30 2,421.02 2,470.72 2,421.02 2,460.04 0.0M
2025-04-29 2,389.04 2,416.26 2,388.64 2,411.41 0.0M
2025-04-28 2,388.80 2,397.70 2,380.27 2,395.65 0.0M
2025-04-25 2,387.51 2,393.53 2,368.10 2,380.64 0.0M
2025-04-24 2,372.78 2,377.87 2,357.29 2,373.39 0.0M
2025-04-23 2,347.53 2,389.82 2,347.53 2,381.98 0.0M
2025-04-22 2,348.37 2,348.37 2,293.50 2,313.30 0.0M
2025-04-16 2,344.88 2,357.67 2,334.47 2,349.94 0.0M
2025-04-15 2,331.73 2,362.84 2,331.73 2,362.84 0.0M
2025-04-14 2,308.59 2,317.72 2,296.71 2,315.42 0.0M
2025-04-11 2,252.11 2,266.77 2,211.58 2,256.76 0.0M
2025-04-10 2,156.55 2,389.79 2,155.26 2,238.46 0.0M
2025-04-09 2,205.24 2,211.47 2,138.86 2,141.24 0.0M
2025-04-08 2,223.38 2,273.98 2,200.18 2,259.58 0.0M
2025-04-07 2,228.36 2,271.05 2,085.61 2,203.96 0.0M
2025-04-04 2,372.77 2,377.32 2,240.68 2,249.31 0.0M
2025-04-03 2,394.40 2,407.40 2,372.22 2,395.21 0.0M
2025-04-02 2,442.65 2,446.05 2,421.53 2,446.05 0.0M
2025-04-01 2,487.01 2,487.01 2,456.68 2,464.37 0.0M
2025-03-31 2,498.80 2,498.80 2,455.48 2,457.72 0.0M
2025-03-28 2,519.33 2,534.51 2,510.86 2,516.90 0.0M
2025-03-27 2,532.90 2,534.56 2,515.36 2,521.73 0.0M
2025-03-26 2,567.26 2,567.26 2,541.83 2,544.96 0.0M
2025-03-25 2,556.12 2,576.04 2,554.41 2,555.11 0.0M
2025-03-24 2,577.28 2,578.59 2,546.16 2,546.16 0.0M
2025-03-21 2,598.73 2,598.73 2,565.03 2,566.98 0.0M
2025-03-20 2,605.40 2,608.82 2,582.61 2,598.08 0.0M
2025-03-19 2,606.48 2,612.97 2,590.53 2,610.27 0.0M
2025-03-18 2,593.60 2,610.53 2,586.47 2,591.75 0.0M
2025-03-17 2,565.81 2,588.91 2,565.81 2,577.70 0.0M
2025-03-14 2,540.50 2,563.74 2,532.94 2,560.38 0.0M
2025-03-13 2,535.87 2,555.36 2,527.99 2,528.38 0.0M
2025-03-12 2,531.97 2,563.72 2,519.45 2,534.81 0.0M
2025-03-11 2,550.98 2,553.57 2,513.43 2,513.43 0.0M
2025-03-10 2,608.10 2,616.41 2,552.37 2,557.56 0.0M
2025-03-07 2,596.50 2,604.98 2,584.05 2,602.97 0.0M
2025-03-06 2,627.58 2,638.31 2,599.32 2,612.14 0.0M
2025-03-05 2,607.06 2,645.62 2,607.06 2,621.59 0.0M
2025-03-04 2,633.76 2,634.75 2,578.17 2,584.07 0.0M
2025-03-03 2,651.35 2,664.68 2,633.21 2,645.06 0.0M
2025-02-28 2,644.34 2,649.11 2,631.34 2,648.15 0.0M
2025-02-27 2,659.09 2,660.51 2,639.64 2,651.70 0.0M
2025-02-26 2,671.14 2,689.05 2,666.29 2,676.81 0.0M
2025-02-25 2,636.92 2,673.48 2,636.92 2,663.07 0.0M
2025-02-24 2,633.16 2,643.54 2,619.67 2,630.06 0.0M
2025-02-21 2,612.58 2,630.21 2,610.36 2,620.01 0.0M
2025-02-20 2,600.67 2,613.95 2,598.81 2,604.13 0.0M
2025-02-19 2,609.96 2,624.20 2,590.61 2,602.70 0.0M
2025-02-18 2,591.29 2,612.19 2,582.11 2,611.84 0.0M
2025-02-17 2,583.94 2,588.69 2,578.62 2,583.16 0.0M
2025-02-14 2,577.67 2,585.97 2,569.53 2,577.62 0.0M
2025-02-13 2,575.66 2,579.02 2,552.61 2,573.51 0.0M
2025-02-12 2,569.09 2,573.21 2,548.62 2,555.35 0.0M
2025-02-11 2,550.93 2,568.83 2,549.74 2,568.35 0.0M
2025-02-10 2,553.21 2,563.12 2,546.24 2,551.30 0.0M
2025-02-07 2,559.37 2,583.65 2,554.90 2,557.74 0.0M
2025-02-06 2,531.64 2,563.47 2,525.04 2,563.47 0.0M
2025-02-05 2,506.87 2,520.47 2,493.52 2,520.47 0.0M
2025-02-04 2,503.86 2,514.56 2,488.42 2,503.16 0.0M
2025-02-03 2,496.57 2,505.58 2,477.60 2,502.68 0.0M
2025-01-31 2,567.89 2,568.36 2,546.46 2,546.46 0.0M
2025-01-30 2,537.77 2,557.51 2,537.77 2,557.51 0.0M
2025-01-29 2,539.54 2,550.94 2,534.37 2,537.77 0.0M
2025-01-28 2,544.62 2,551.91 2,531.11 2,532.11 0.0M
2025-01-27 2,524.07 2,547.51 2,522.65 2,547.31 0.0M
2025-01-24 2,540.72 2,570.07 2,531.68 2,534.39 0.0M
2025-01-23 2,525.16 2,532.65 2,517.22 2,528.71 0.0M
2025-01-22 2,546.17 2,557.57 2,526.84 2,529.03 0.0M
2025-01-21 2,510.65 2,530.79 2,489.27 2,530.79 0.0M
2025-01-20 2,500.84 2,526.10 2,499.38 2,514.37 0.0M
2025-01-17 2,521.67 2,523.79 2,497.06 2,511.12 0.0M
2025-01-16 2,521.07 2,521.07 2,499.61 2,510.03 0.0M
2025-01-15 2,494.71 2,522.38 2,494.71 2,519.72 0.0M
2025-01-14 2,524.81 2,526.07 2,495.37 2,495.74 0.0M
2025-01-13 2,522.20 2,524.90 2,504.59 2,511.56 0.0M
2025-01-10 2,539.94 2,549.13 2,531.18 2,536.63 0.0M
2025-01-09 2,527.08 2,542.08 2,519.81 2,542.08 0.0M
2025-01-08 2,552.10 2,557.25 2,531.12 2,539.35 0.0M
2025-01-07 2,555.12 2,569.54 2,544.84 2,559.10 0.0M
2025-01-06 2,572.44 2,572.44 2,546.47 2,563.83 0.0M
2025-01-03 2,574.01 2,575.33 2,553.63 2,575.33 0.0M
2025-01-02 2,557.15 2,581.09 2,555.80 2,577.78 0.0M