OMX Copenhagen All shares (OMXCGI)

OMXCGI
🏛️ デンマーク →
2,394.60
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 2,578.05 2,599.38 2,578.05 2,590.39 0.0M
2021-12-29 2,584.86 2,591.12 2,569.04 2,578.12 0.0M
2021-12-28 2,579.46 2,596.94 2,575.53 2,580.95 0.0M
2021-12-27 2,543.03 2,576.61 2,543.03 2,571.09 0.0M
2021-12-23 2,540.27 2,549.59 2,526.67 2,541.10 0.0M
2021-12-22 2,496.53 2,536.45 2,495.23 2,536.45 0.0M
2021-12-21 2,477.84 2,492.68 2,458.08 2,485.42 0.0M
2021-12-20 2,507.90 2,507.90 2,390.44 2,447.28 0.0M
2021-12-17 2,555.84 2,557.09 2,521.46 2,542.54 0.0M
2021-12-16 2,560.38 2,571.93 2,539.35 2,562.24 0.0M
2021-12-15 2,494.27 2,525.88 2,494.27 2,523.95 0.0M
2021-12-14 2,543.49 2,548.66 2,488.79 2,490.04 0.0M
2021-12-13 2,541.28 2,560.93 2,532.31 2,543.84 0.0M
2021-12-10 2,534.33 2,543.76 2,517.03 2,533.40 0.0M
2021-12-09 2,547.41 2,560.73 2,539.25 2,553.24 0.0M
2021-12-08 2,523.93 2,560.75 2,523.93 2,537.57 0.0M
2021-12-07 2,458.30 2,518.16 2,458.30 2,516.04 0.0M
2021-12-06 2,446.38 2,458.02 2,420.75 2,441.15 0.0M
2021-12-03 2,443.64 2,472.51 2,428.42 2,431.24 0.0M
2021-12-02 2,487.01 2,489.20 2,424.58 2,441.43 0.0M
2021-12-01 2,478.43 2,497.78 2,467.05 2,497.78 0.0M
2021-11-30 2,479.44 2,500.34 2,471.40 2,475.60 0.0M
2021-11-29 2,513.67 2,521.92 2,485.32 2,492.91 0.0M
2021-11-26 2,446.59 2,520.28 2,446.59 2,501.28 0.0M
2021-11-25 2,512.86 2,539.73 2,512.86 2,527.73 0.0M
2021-11-24 2,508.65 2,531.23 2,496.29 2,503.76 0.0M
2021-11-23 2,561.19 2,562.54 2,508.93 2,510.89 0.0M
2021-11-22 2,603.39 2,624.99 2,582.72 2,584.66 0.0M
2021-11-19 2,602.58 2,623.60 2,602.58 2,603.96 0.0M
2021-11-18 2,621.11 2,632.79 2,607.79 2,610.55 0.0M
2021-11-17 2,618.17 2,635.85 2,613.69 2,621.60 0.0M
2021-11-16 2,628.55 2,631.41 2,615.22 2,621.70 0.0M
2021-11-15 2,625.75 2,632.36 2,621.17 2,626.54 0.0M
2021-11-12 2,620.91 2,634.85 2,616.54 2,631.94 0.0M
2021-11-11 2,593.06 2,621.58 2,582.41 2,619.79 0.0M
2021-11-10 2,603.58 2,603.58 2,568.50 2,588.28 0.0M
2021-11-09 2,596.30 2,615.95 2,588.40 2,605.98 0.0M
2021-11-08 2,574.03 2,605.97 2,574.03 2,600.93 0.0M
2021-11-05 2,604.41 2,615.48 2,563.34 2,566.24 0.0M
2021-11-04 2,607.18 2,636.16 2,600.65 2,609.63 0.0M
2021-11-03 2,595.59 2,602.33 2,569.64 2,593.71 0.0M
2021-11-02 2,562.83 2,591.13 2,560.48 2,590.88 0.0M
2021-11-01 2,569.04 2,578.52 2,557.61 2,572.88 0.0M
2021-10-29 2,548.73 2,570.46 2,525.00 2,555.25 0.0M
2021-10-28 2,522.84 2,557.29 2,514.42 2,557.29 0.0M
2021-10-27 2,554.02 2,554.46 2,524.58 2,539.00 0.0M
2021-10-26 2,546.94 2,550.96 2,525.83 2,548.86 0.0M
2021-10-25 2,552.84 2,552.84 2,531.53 2,544.59 0.0M
2021-10-22 2,522.22 2,546.60 2,514.60 2,541.17 0.0M
2021-10-21 2,501.57 2,518.42 2,495.87 2,516.88 0.0M
2021-10-20 2,488.53 2,514.36 2,487.59 2,506.87 0.0M
2021-10-19 2,467.20 2,492.53 2,462.17 2,492.21 0.0M
2021-10-18 2,451.88 2,466.07 2,438.48 2,463.13 0.0M
2021-10-15 2,445.51 2,457.30 2,422.68 2,457.30 0.0M
2021-10-14 2,443.71 2,448.36 2,420.55 2,422.61 0.0M
2021-10-13 2,384.78 2,443.84 2,383.11 2,437.09 0.0M
2021-10-12 2,356.31 2,397.22 2,350.65 2,380.72 0.0M
2021-10-11 2,370.61 2,373.49 2,342.74 2,366.73 0.0M
2021-10-08 2,417.76 2,419.02 2,384.10 2,384.43 0.0M
2021-10-07 2,392.35 2,410.96 2,380.94 2,409.56 0.0M
2021-10-06 2,373.18 2,376.43 2,332.63 2,373.88 0.0M
2021-10-05 2,362.17 2,380.08 2,344.76 2,376.85 0.0M
2021-10-04 2,378.40 2,392.53 2,352.73 2,353.85 0.0M
2021-10-01 2,385.74 2,404.20 2,373.48 2,383.35 0.0M
2021-09-30 2,454.56 2,461.70 2,403.35 2,408.68 0.0M
2021-09-29 2,438.31 2,459.37 2,420.83 2,420.83 0.0M
2021-09-28 2,464.35 2,466.40 2,410.10 2,412.50 0.0M
2021-09-27 2,529.81 2,529.81 2,472.61 2,475.30 0.0M
2021-09-24 2,548.49 2,548.49 2,506.70 2,514.53 0.0M
2021-09-23 2,542.33 2,560.43 2,538.50 2,551.92 0.0M
2021-09-22 2,527.30 2,531.38 2,506.32 2,517.71 0.0M
2021-09-21 2,466.12 2,515.41 2,466.12 2,510.86 0.0M
2021-09-20 2,480.22 2,488.57 2,443.85 2,464.05 0.0M
2021-09-17 2,532.03 2,539.15 2,503.98 2,505.54 0.0M
2021-09-16 2,497.95 2,519.63 2,497.95 2,518.86 0.0M
2021-09-15 2,523.03 2,528.56 2,496.99 2,499.04 0.0M
2021-09-14 2,522.81 2,531.52 2,509.95 2,521.97 0.0M
2021-09-13 2,520.98 2,532.65 2,514.05 2,519.21 0.0M
2021-09-10 2,532.14 2,534.48 2,508.04 2,514.46 0.0M
2021-09-09 2,526.42 2,540.48 2,520.61 2,535.56 0.0M
2021-09-08 2,566.27 2,566.27 2,534.90 2,539.47 0.0M
2021-09-07 2,574.37 2,583.14 2,564.13 2,571.82 0.0M
2021-09-06 2,571.00 2,580.43 2,567.02 2,577.06 0.0M
2021-09-03 2,569.28 2,578.24 2,544.21 2,560.78 0.0M
2021-09-02 2,547.41 2,570.99 2,542.96 2,570.99 0.0M
2021-09-01 2,541.62 2,556.95 2,531.86 2,543.52 0.0M
2021-08-31 2,557.81 2,568.98 2,525.20 2,527.41 0.0M
2021-08-30 2,537.47 2,554.93 2,535.48 2,556.23 0.0M
2021-08-27 2,542.29 2,545.36 2,534.27 2,544.90 0.0M
2021-08-26 2,547.57 2,558.30 2,545.83 2,556.25 0.0M
2021-08-25 2,569.05 2,570.99 2,546.93 2,554.08 0.0M
2021-08-24 2,595.36 2,596.49 2,565.21 2,570.34 0.0M
2021-08-23 2,590.54 2,598.14 2,577.66 2,596.40 0.0M
2021-08-20 2,570.82 2,586.96 2,559.56 2,588.12 0.0M
2021-08-19 2,556.70 2,573.60 2,546.07 2,569.64 0.0M
2021-08-18 2,570.55 2,584.35 2,565.14 2,585.65 0.0M
2021-08-17 2,543.21 2,570.60 2,534.09 2,571.87 0.0M
2021-08-16 2,540.53 2,550.64 2,534.47 2,546.06 0.0M
2021-08-13 2,539.17 2,555.43 2,538.39 2,548.78 0.0M
2021-08-12 2,531.14 2,534.76 2,520.99 2,531.93 0.0M
2021-08-11 2,537.71 2,548.81 2,525.21 2,536.41 0.0M
2021-08-10 2,542.36 2,557.45 2,535.76 2,538.31 0.0M
2021-08-09 2,518.02 2,542.51 2,518.02 2,537.04 0.0M
2021-08-06 2,533.89 2,533.89 2,506.17 2,510.83 0.0M
2021-08-05 2,526.73 2,542.15 2,526.73 2,539.12 0.0M
2021-08-04 2,477.20 2,514.49 2,472.53 2,511.34 0.0M
2021-08-03 2,469.87 2,480.34 2,462.84 2,467.71 0.0M
2021-08-02 2,464.87 2,472.43 2,446.16 2,465.91 0.0M
2021-07-30 2,429.10 2,461.18 2,426.88 2,455.55 0.0M
2021-07-29 2,458.14 2,464.64 2,433.34 2,442.50 0.0M
2021-07-28 2,423.44 2,454.97 2,421.45 2,450.25 0.0M
2021-07-27 2,426.10 2,432.23 2,413.20 2,422.90 0.0M
2021-07-26 2,445.94 2,452.45 2,430.20 2,433.79 0.0M
2021-07-23 2,442.54 2,447.95 2,426.96 2,444.85 0.0M
2021-07-22 2,422.45 2,441.65 2,412.12 2,441.10 0.0M
2021-07-21 2,389.47 2,419.63 2,388.80 2,419.63 0.0M
2021-07-20 2,396.14 2,402.78 2,368.16 2,380.23 0.0M
2021-07-19 2,405.57 2,406.31 2,364.08 2,384.93 0.0M
2021-07-16 2,410.16 2,416.65 2,400.12 2,408.45 0.0M
2021-07-15 2,423.52 2,434.15 2,404.15 2,406.87 0.0M
2021-07-14 2,430.03 2,437.80 2,417.37 2,432.02 0.0M
2021-07-13 2,433.83 2,438.98 2,420.13 2,433.78 0.0M
2021-07-12 2,409.70 2,438.57 2,407.48 2,435.95 0.0M
2021-07-09 2,428.75 2,429.44 2,389.16 2,408.36 0.0M
2021-07-08 2,436.86 2,438.83 2,413.41 2,415.68 0.0M
2021-07-07 2,421.84 2,445.81 2,412.37 2,439.88 0.0M
2021-07-06 2,394.08 2,421.49 2,394.08 2,409.32 0.0M
2021-07-05 2,387.78 2,398.83 2,380.61 2,392.61 0.0M
2021-07-02 2,393.80 2,401.48 2,381.59 2,387.88 0.0M
2021-07-01 2,377.77 2,395.71 2,365.49 2,389.42 0.0M
2021-06-30 2,370.14 2,378.02 2,349.10 2,358.01 0.0M
2021-06-29 2,349.96 2,373.61 2,349.96 2,363.94 0.0M
2021-06-28 2,345.16 2,351.93 2,335.45 2,351.13 0.0M
2021-06-25 2,337.27 2,338.86 2,329.87 2,338.86 0.0M
2021-06-24 2,319.37 2,338.79 2,316.77 2,334.76 0.0M
2021-06-23 2,334.82 2,335.73 2,311.93 2,314.09 0.0M
2021-06-22 2,336.72 2,338.51 2,319.74 2,329.31 0.0M
2021-06-21 2,315.11 2,328.48 2,300.24 2,328.48 0.0M
2021-06-18 2,338.56 2,350.65 2,317.51 2,320.25 0.0M
2021-06-17 2,335.40 2,338.20 2,315.00 2,334.16 0.0M
2021-06-16 2,338.28 2,354.27 2,332.81 2,352.18 0.0M
2021-06-15 2,334.90 2,345.57 2,328.20 2,335.84 0.0M
2021-06-14 2,315.96 2,328.06 2,312.16 2,327.20 0.0M
2021-06-11 2,321.17 2,322.46 2,303.76 2,307.23 0.0M
2021-06-10 2,313.65 2,319.83 2,286.63 2,306.03 0.0M
2021-06-09 2,293.47 2,309.60 2,289.34 2,305.75 0.0M
2021-06-08 2,291.73 2,305.08 2,283.34 2,291.05 0.0M
2021-06-07 2,289.84 2,294.83 2,281.32 2,293.90 0.0M
2021-06-04 2,273.73 2,286.24 2,268.57 2,286.24 0.0M
2021-06-03 2,270.07 2,270.07 2,241.74 2,267.48 0.0M
2021-06-02 2,289.48 2,299.01 2,259.99 2,263.33 0.0M
2021-06-01 2,274.34 2,298.34 2,274.34 2,284.49 0.0M
2021-05-31 2,288.11 2,291.75 2,266.67 2,266.67 0.0M
2021-05-28 2,250.45 2,286.22 2,250.45 2,281.06 0.0M
2021-05-27 2,279.22 2,282.04 2,254.86 2,254.86 0.0M
2021-05-26 2,282.97 2,296.74 2,278.17 2,279.85 0.0M
2021-05-25 2,288.17 2,302.58 2,283.66 2,283.66 0.0M
2021-05-21 2,264.49 2,288.87 2,264.49 2,283.70 0.0M
2021-05-20 2,228.75 2,259.68 2,227.32 2,257.76 0.0M
2021-05-19 2,217.42 2,231.98 2,204.29 2,218.37 0.0M
2021-05-18 2,234.81 2,244.63 2,226.23 2,234.21 0.0M
2021-05-17 2,212.20 2,223.70 2,193.80 2,216.45 0.0M
2021-05-12 2,185.50 2,207.64 2,180.85 2,185.14 0.0M
2021-05-11 2,218.13 2,218.13 2,166.99 2,184.47 0.0M
2021-05-10 2,237.30 2,243.36 2,226.65 2,236.17 0.0M
2021-05-07 2,222.54 2,240.50 2,211.02 2,239.85 0.0M
2021-05-06 2,233.75 2,236.40 2,202.16 2,203.19 0.0M
2021-05-05 2,209.79 2,240.09 2,209.79 2,227.66 0.0M
2021-05-04 2,238.51 2,243.10 2,180.16 2,185.72 0.0M
2021-05-03 2,223.83 2,232.74 2,213.12 2,227.42 0.0M
2021-04-29 2,244.75 2,248.93 2,217.05 2,217.05 0.0M
2021-04-28 2,247.16 2,247.16 2,221.60 2,238.63 0.0M
2021-04-27 2,246.86 2,274.70 2,233.26 2,241.73 0.0M
2021-04-26 2,233.20 2,247.00 2,226.62 2,228.24 0.0M
2021-04-23 2,222.41 2,231.23 2,211.64 2,220.38 0.0M
2021-04-22 2,181.07 2,224.09 2,181.07 2,221.29 0.0M
2021-04-21 2,165.50 2,180.58 2,160.97 2,179.57 0.0M
2021-04-20 2,180.08 2,189.45 2,155.22 2,155.22 0.0M
2021-04-19 2,196.63 2,210.84 2,184.23 2,184.23 0.0M
2021-04-16 2,181.87 2,200.21 2,181.06 2,196.23 0.0M
2021-04-15 2,168.48 2,178.16 2,160.61 2,176.78 0.0M
2021-04-14 2,185.80 2,189.82 2,161.05 2,161.05 0.0M
2021-04-13 2,165.57 2,181.60 2,163.51 2,178.81 0.0M
2021-04-12 2,182.54 2,188.34 2,160.87 2,163.42 0.0M
2021-04-09 2,169.61 2,186.58 2,159.31 2,184.84 0.0M
2021-04-08 2,138.06 2,168.56 2,138.06 2,167.30 0.0M
2021-04-07 2,154.64 2,154.64 2,131.60 2,133.38 0.0M
2021-04-06 2,145.83 2,162.15 2,128.95 2,145.78 0.0M
2021-03-31 2,112.91 2,153.28 2,109.37 2,134.36 0.0M
2021-03-30 2,119.65 2,121.33 2,106.35 2,111.89 0.0M
2021-03-29 2,104.49 2,113.60 2,086.85 2,109.46 0.0M
2021-03-26 2,067.57 2,095.04 2,067.57 2,095.04 0.0M
2021-03-25 2,041.74 2,059.15 2,039.80 2,054.17 0.0M
2021-03-24 2,059.18 2,074.35 2,050.93 2,052.80 0.0M
2021-03-23 2,086.11 2,090.61 2,073.12 2,075.80 0.0M
2021-03-22 2,069.27 2,094.97 2,061.28 2,089.84 0.0M
2021-03-19 2,053.96 2,080.53 2,053.28 2,076.25 0.0M
2021-03-18 2,066.94 2,071.78 2,043.05 2,069.76 0.0M
2021-03-17 2,086.84 2,095.97 2,051.09 2,060.73 0.0M
2021-03-16 2,074.43 2,098.28 2,072.20 2,096.69 0.0M
2021-03-15 2,066.86 2,073.87 2,059.99 2,068.35 0.0M
2021-03-12 2,061.85 2,068.65 2,045.69 2,052.78 0.0M
2021-03-11 2,051.45 2,079.59 2,047.66 2,072.63 0.0M
2021-03-10 2,037.46 2,055.30 2,021.10 2,052.12 0.0M
2021-03-09 1,980.27 2,040.70 1,979.62 2,035.46 0.0M
2021-03-08 1,977.18 1,979.47 1,948.11 1,975.29 0.0M
2021-03-05 1,971.24 1,979.10 1,955.17 1,956.03 0.0M
2021-03-04 1,994.98 2,009.40 1,969.61 1,981.50 0.0M
2021-03-03 2,053.88 2,056.99 1,997.70 2,004.16 0.0M
2021-03-02 2,064.25 2,076.32 2,050.61 2,050.61 0.0M
2021-03-01 2,051.98 2,066.83 2,051.22 2,061.46 0.0M
2021-02-26 2,040.63 2,057.21 2,019.07 2,029.69 0.0M
2021-02-25 2,051.79 2,063.26 2,048.40 2,056.76 0.0M
2021-02-24 2,024.14 2,049.46 2,024.14 2,035.27 0.0M
2021-02-23 2,064.66 2,070.16 2,004.98 2,034.46 0.0M
2021-02-22 2,090.01 2,093.41 2,064.12 2,064.12 0.0M
2021-02-19 2,098.41 2,109.16 2,081.97 2,099.37 0.0M
2021-02-18 2,128.13 2,136.65 2,095.96 2,096.34 0.0M
2021-02-17 2,123.50 2,131.83 2,113.19 2,127.23 0.0M
2021-02-16 2,136.55 2,140.16 2,129.29 2,131.06 0.0M
2021-02-15 2,134.05 2,139.76 2,124.76 2,137.05 0.0M
2021-02-12 2,101.98 2,119.58 2,095.98 2,118.73 0.0M
2021-02-11 2,052.35 2,090.74 2,050.90 2,090.19 0.0M
2021-02-10 2,072.61 2,073.79 2,039.85 2,044.65 0.0M
2021-02-09 2,086.74 2,092.13 2,070.93 2,076.13 0.0M
2021-02-08 2,107.59 2,112.26 2,086.63 2,089.96 0.0M
2021-02-05 2,099.07 2,112.22 2,093.67 2,103.25 0.0M
2021-02-04 2,104.57 2,125.60 2,083.50 2,088.99 0.0M
2021-02-03 2,108.52 2,123.37 2,096.28 2,100.37 0.0M
2021-02-02 2,073.58 2,097.17 2,069.87 2,090.85 0.0M
2021-02-01 2,037.27 2,069.72 2,036.99 2,063.23 0.0M
2021-01-29 2,036.07 2,048.76 2,022.51 2,026.14 0.0M
2021-01-28 2,020.98 2,065.93 1,969.70 2,063.94 0.0M
2021-01-27 2,091.43 2,091.65 2,023.44 2,047.18 0.0M
2021-01-26 2,110.95 2,126.77 2,096.53 2,099.75 0.0M
2021-01-25 2,134.58 2,136.52 2,108.02 2,125.18 0.0M
2021-01-22 2,127.41 2,133.75 2,108.44 2,124.97 0.0M
2021-01-21 2,138.67 2,151.01 2,126.35 2,130.31 0.0M
2021-01-20 2,128.04 2,130.75 2,107.30 2,128.84 0.0M
2021-01-19 2,108.49 2,126.97 2,105.33 2,124.81 0.0M
2021-01-18 2,084.94 2,108.37 2,084.94 2,098.06 0.0M
2021-01-15 2,104.96 2,111.25 2,080.52 2,089.95 0.0M
2021-01-14 2,100.16 2,110.14 2,095.73 2,108.18 0.0M
2021-01-13 2,099.07 2,101.28 2,065.02 2,101.28 0.0M
2021-01-12 2,131.11 2,137.08 2,099.81 2,101.62 0.0M
2021-01-11 2,134.21 2,141.73 2,117.59 2,123.46 0.0M
2021-01-08 2,145.14 2,157.41 2,136.84 2,142.85 0.0M
2021-01-07 2,113.74 2,132.92 2,113.74 2,125.99 0.0M
2021-01-06 2,114.43 2,115.22 2,097.40 2,099.22 0.0M
2021-01-05 2,127.56 2,127.56 2,103.52 2,104.09 0.0M
2021-01-04 2,111.08 2,136.39 2,110.39 2,129.35 0.0M