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
2022-12-30 2,507.07 2,517.84 2,498.34 2,498.90 0.0M
2022-12-29 2,484.07 2,513.34 2,481.54 2,513.34 0.0M
2022-12-28 2,498.23 2,499.31 2,485.63 2,487.73 0.0M
2022-12-27 2,497.00 2,503.62 2,491.59 2,497.19 0.0M
2022-12-23 2,480.36 2,497.17 2,479.49 2,490.90 0.0M
2022-12-22 2,479.91 2,497.51 2,471.98 2,479.29 0.0M
2022-12-21 2,463.24 2,476.53 2,458.52 2,473.34 0.0M
2022-12-20 2,435.38 2,457.67 2,432.98 2,454.91 0.0M
2022-12-19 2,455.31 2,469.10 2,451.67 2,453.11 0.0M
2022-12-16 2,477.91 2,482.18 2,452.81 2,461.32 0.0M
2022-12-15 2,507.73 2,512.62 2,480.28 2,492.14 0.0M
2022-12-14 2,512.46 2,526.85 2,501.76 2,524.17 0.0M
2022-12-13 2,473.90 2,527.66 2,461.68 2,511.04 0.0M
2022-12-12 2,475.70 2,494.59 2,465.39 2,474.31 0.0M
2022-12-09 2,456.84 2,500.74 2,452.70 2,494.20 0.0M
2022-12-08 2,441.70 2,454.64 2,441.70 2,453.37 0.0M
2022-12-07 2,459.59 2,465.72 2,446.71 2,454.45 0.0M
2022-12-06 2,478.22 2,487.23 2,460.72 2,466.15 0.0M
2022-12-05 2,478.30 2,495.59 2,478.30 2,488.02 0.0M
2022-12-02 2,467.33 2,487.24 2,459.04 2,482.69 0.0M
2022-12-01 2,461.37 2,486.26 2,461.37 2,477.87 0.0M
2022-11-30 2,434.92 2,451.78 2,434.23 2,441.82 0.0M
2022-11-29 2,431.94 2,443.04 2,417.88 2,425.50 0.0M
2022-11-28 2,402.00 2,419.52 2,396.05 2,411.72 0.0M
2022-11-25 2,402.55 2,414.28 2,401.57 2,413.27 0.0M
2022-11-24 2,387.57 2,409.32 2,387.57 2,403.82 0.0M
2022-11-23 2,372.22 2,390.45 2,367.37 2,389.15 0.0M
2022-11-22 2,354.00 2,371.98 2,347.68 2,371.40 0.0M
2022-11-21 2,351.46 2,366.13 2,344.15 2,355.70 0.0M
2022-11-18 2,344.41 2,357.44 2,328.56 2,354.91 0.0M
2022-11-17 2,344.98 2,356.32 2,332.94 2,345.43 0.0M
2022-11-16 2,377.42 2,380.49 2,346.22 2,351.11 0.0M
2022-11-15 2,375.97 2,397.07 2,363.89 2,378.09 0.0M
2022-11-14 2,369.15 2,401.59 2,369.15 2,387.85 0.0M
2022-11-11 2,423.27 2,423.44 2,368.29 2,371.08 0.0M
2022-11-10 2,363.15 2,436.37 2,351.82 2,417.56 0.0M
2022-11-09 2,382.34 2,382.42 2,359.74 2,373.27 0.0M
2022-11-08 2,349.75 2,389.20 2,340.52 2,371.84 0.0M
2022-11-07 2,327.09 2,354.67 2,318.10 2,354.67 0.0M
2022-11-04 2,339.88 2,349.36 2,319.16 2,319.16 0.0M
2022-11-03 2,311.97 2,323.72 2,296.62 2,322.61 0.0M
2022-11-02 2,300.22 2,336.52 2,300.22 2,332.21 0.0M
2022-11-01 2,314.20 2,323.65 2,280.50 2,287.19 0.0M
2022-10-31 2,296.68 2,303.92 2,288.33 2,300.24 0.0M
2022-10-28 2,268.17 2,288.77 2,263.08 2,286.80 0.0M
2022-10-27 2,282.36 2,292.05 2,269.32 2,276.15 0.0M
2022-10-26 2,273.17 2,296.16 2,263.83 2,286.64 0.0M
2022-10-25 2,252.27 2,274.18 2,237.89 2,270.50 0.0M
2022-10-24 2,208.14 2,252.51 2,208.14 2,236.47 0.0M
2022-10-21 2,207.66 2,214.28 2,173.99 2,191.46 0.0M
2022-10-20 2,213.31 2,225.55 2,194.48 2,218.50 0.0M
2022-10-19 2,252.37 2,252.37 2,214.35 2,220.47 0.0M
2022-10-18 2,232.64 2,260.11 2,229.24 2,254.89 0.0M
2022-10-17 2,196.50 2,231.01 2,181.83 2,218.85 0.0M
2022-10-14 2,195.44 2,222.38 2,189.14 2,202.39 0.0M
2022-10-13 2,155.61 2,175.09 2,127.59 2,154.67 0.0M
2022-10-12 2,155.02 2,175.23 2,153.32 2,172.14 0.0M
2022-10-11 2,141.14 2,156.98 2,135.04 2,154.08 0.0M
2022-10-10 2,140.83 2,181.63 2,131.43 2,154.70 0.0M
2022-10-07 2,191.16 2,191.37 2,159.29 2,159.29 0.0M
2022-10-06 2,191.95 2,211.20 2,184.39 2,194.48 0.0M
2022-10-05 2,198.46 2,203.41 2,176.11 2,178.09 0.0M
2022-10-04 2,162.02 2,202.41 2,160.28 2,202.41 0.0M
2022-10-03 2,108.81 2,154.62 2,087.86 2,152.65 0.0M
2022-09-30 2,110.90 2,123.85 2,107.90 2,118.71 0.0M
2022-09-29 2,132.32 2,138.25 2,093.91 2,098.77 0.0M
2022-09-28 2,110.10 2,145.08 2,093.79 2,143.67 0.0M
2022-09-27 2,130.08 2,148.05 2,125.71 2,135.25 0.0M
2022-09-26 2,130.46 2,135.07 2,115.56 2,128.11 0.0M
2022-09-23 2,157.61 2,164.61 2,099.17 2,135.67 0.0M
2022-09-22 2,181.77 2,197.33 2,156.27 2,158.45 0.0M
2022-09-21 2,169.42 2,212.18 2,169.42 2,210.78 0.0M
2022-09-20 2,215.13 2,228.68 2,178.19 2,180.45 0.0M
2022-09-19 2,219.52 2,223.67 2,193.04 2,213.27 0.0M
2022-09-16 2,259.94 2,262.25 2,223.99 2,225.36 0.0M
2022-09-15 2,318.53 2,327.77 2,282.54 2,282.54 0.0M
2022-09-14 2,330.51 2,350.01 2,313.82 2,326.87 0.0M
2022-09-13 2,390.19 2,402.62 2,339.36 2,339.45 0.0M
2022-09-12 2,369.10 2,388.13 2,362.86 2,382.24 0.0M
2022-09-09 2,335.15 2,367.84 2,333.46 2,361.79 0.0M
2022-09-08 2,320.88 2,330.79 2,292.22 2,326.94 0.0M
2022-09-07 2,293.48 2,316.93 2,276.29 2,302.96 0.0M
2022-09-06 2,316.54 2,336.97 2,290.16 2,308.25 0.0M
2022-09-05 2,286.94 2,326.51 2,285.93 2,321.65 0.0M
2022-09-02 2,330.29 2,330.29 2,293.73 2,328.55 0.0M
2022-09-01 2,342.52 2,345.55 2,297.96 2,297.96 0.0M
2022-08-31 2,367.06 2,380.21 2,353.24 2,364.85 0.0M
2022-08-30 2,375.74 2,400.88 2,366.99 2,372.41 0.0M
2022-08-29 2,394.80 2,395.78 2,369.00 2,376.35 0.0M
2022-08-26 2,471.60 2,471.89 2,429.25 2,430.33 0.0M
2022-08-25 2,460.13 2,473.76 2,452.97 2,466.79 0.0M
2022-08-24 2,403.97 2,464.46 2,401.11 2,450.17 0.0M
2022-08-23 2,422.95 2,431.76 2,408.65 2,418.02 0.0M
2022-08-22 2,439.36 2,456.59 2,401.92 2,444.59 0.0M
2022-08-19 2,433.02 2,462.49 2,432.48 2,446.31 0.0M
2022-08-18 2,443.86 2,446.17 2,426.36 2,426.36 0.0M
2022-08-17 2,455.82 2,481.78 2,450.66 2,453.48 0.0M
2022-08-16 2,458.72 2,471.27 2,446.52 2,450.46 0.0M
2022-08-15 2,454.43 2,478.00 2,453.84 2,463.38 0.0M
2022-08-12 2,496.96 2,503.66 2,441.67 2,441.67 0.0M
2022-08-11 2,491.00 2,503.21 2,471.46 2,493.62 0.0M
2022-08-10 2,427.83 2,483.44 2,420.06 2,481.87 0.0M
2022-08-09 2,430.65 2,439.58 2,410.22 2,431.45 0.0M
2022-08-08 2,448.78 2,452.87 2,420.89 2,427.61 0.0M
2022-08-05 2,488.77 2,493.23 2,433.94 2,433.94 0.0M
2022-08-04 2,468.56 2,511.82 2,446.39 2,492.27 0.0M
2022-08-03 2,529.68 2,536.63 2,444.86 2,457.87 0.0M
2022-08-02 2,518.69 2,536.92 2,517.03 2,531.80 0.0M
2022-08-01 2,538.40 2,545.07 2,523.05 2,528.44 0.0M
2022-07-29 2,513.10 2,545.08 2,505.47 2,536.77 0.0M
2022-07-28 2,469.27 2,503.81 2,469.27 2,503.81 0.0M
2022-07-27 2,468.70 2,480.21 2,446.75 2,454.64 0.0M
2022-07-26 2,453.15 2,468.07 2,443.86 2,468.07 0.0M
2022-07-25 2,461.16 2,473.30 2,443.08 2,443.08 0.0M
2022-07-22 2,453.56 2,473.35 2,439.83 2,470.61 0.0M
2022-07-21 2,429.59 2,464.24 2,429.59 2,450.35 0.0M
2022-07-20 2,444.33 2,458.27 2,426.11 2,429.68 0.0M
2022-07-19 2,423.40 2,440.86 2,407.87 2,438.49 0.0M
2022-07-18 2,405.97 2,444.24 2,405.97 2,441.72 0.0M
2022-07-15 2,363.79 2,399.66 2,356.36 2,398.64 0.0M
2022-07-14 2,366.05 2,381.79 2,352.98 2,353.25 0.0M
2022-07-13 2,378.79 2,381.07 2,339.40 2,374.42 0.0M
2022-07-12 2,370.49 2,388.13 2,364.45 2,379.68 0.0M
2022-07-11 2,356.02 2,385.38 2,353.39 2,381.24 0.0M
2022-07-08 2,364.00 2,376.47 2,331.68 2,376.34 0.0M
2022-07-07 2,343.35 2,360.06 2,332.53 2,359.62 0.0M
2022-07-06 2,324.24 2,340.62 2,311.33 2,334.21 0.0M
2022-07-05 2,324.41 2,333.66 2,278.36 2,309.65 0.0M
2022-07-04 2,326.49 2,336.40 2,316.97 2,319.00 0.0M
2022-07-01 2,280.44 2,314.64 2,276.20 2,311.81 0.0M
2022-06-30 2,288.78 2,293.70 2,257.61 2,287.65 0.0M
2022-06-29 2,289.19 2,309.86 2,264.12 2,309.85 0.0M
2022-06-28 2,343.73 2,353.19 2,308.60 2,313.45 0.0M
2022-06-27 2,345.08 2,354.69 2,330.20 2,350.72 0.0M
2022-06-24 2,259.66 2,322.97 2,258.54 2,317.95 0.0M
2022-06-23 2,240.43 2,250.99 2,213.04 2,248.88 0.0M
2022-06-22 2,260.02 2,263.46 2,243.09 2,255.86 0.0M
2022-06-21 2,277.17 2,290.26 2,273.79 2,280.40 0.0M
2022-06-20 2,217.49 2,264.29 2,217.49 2,261.37 0.0M
2022-06-17 2,209.04 2,240.49 2,205.45 2,212.69 0.0M
2022-06-16 2,266.16 2,275.19 2,198.62 2,204.90 0.0M
2022-06-15 2,268.25 2,291.02 2,252.40 2,278.64 0.0M
2022-06-14 2,318.54 2,329.16 2,250.37 2,257.83 0.0M
2022-06-13 2,327.44 2,336.73 2,293.93 2,298.60 0.0M
2022-06-10 2,377.98 2,377.98 2,338.66 2,351.57 0.0M
2022-06-09 2,419.79 2,421.29 2,389.22 2,392.33 0.0M
2022-06-08 2,461.06 2,461.06 2,417.32 2,436.15 0.0M
2022-06-07 2,430.52 2,451.56 2,430.52 2,451.56 0.0M
2022-06-03 2,422.82 2,431.78 2,417.10 2,417.15 0.0M
2022-06-02 2,409.61 2,409.61 2,392.96 2,403.60 0.0M
2022-06-01 2,410.72 2,416.17 2,371.86 2,398.15 0.0M
2022-05-31 2,417.99 2,426.57 2,394.12 2,411.81 0.0M
2022-05-30 2,398.73 2,448.51 2,398.73 2,432.61 0.0M
2022-05-25 2,360.53 2,370.52 2,346.81 2,350.70 0.0M
2022-05-24 2,342.22 2,375.63 2,342.22 2,345.47 0.0M
2022-05-23 2,398.84 2,410.49 2,365.02 2,367.69 0.0M
2022-05-20 2,331.86 2,380.26 2,329.92 2,379.78 0.0M
2022-05-19 2,302.89 2,316.80 2,280.34 2,310.51 0.0M
2022-05-18 2,369.49 2,385.95 2,325.48 2,340.20 0.0M
2022-05-17 2,320.74 2,370.77 2,320.74 2,352.22 0.0M
2022-05-16 2,284.07 2,333.32 2,284.07 2,312.18 0.0M
2022-05-12 2,270.91 2,291.59 2,239.91 2,291.59 0.0M
2022-05-11 2,312.98 2,317.77 2,263.82 2,297.26 0.0M
2022-05-10 2,292.52 2,329.14 2,268.61 2,305.57 0.0M
2022-05-09 2,385.43 2,389.46 2,285.08 2,285.08 0.0M
2022-05-06 2,440.59 2,446.74 2,382.77 2,393.19 0.0M
2022-05-05 2,495.06 2,504.41 2,448.16 2,455.29 0.0M
2022-05-04 2,474.36 2,489.76 2,457.40 2,463.07 0.0M
2022-05-03 2,493.14 2,495.94 2,458.69 2,468.98 0.0M
2022-05-02 2,501.65 2,517.27 2,358.17 2,472.60 0.0M
2022-04-29 2,463.44 2,530.39 2,463.44 2,513.92 0.0M
2022-04-28 2,467.83 2,480.02 2,445.79 2,450.92 0.0M
2022-04-27 2,436.39 2,478.54 2,412.77 2,460.92 0.0M
2022-04-26 2,469.06 2,488.90 2,431.73 2,431.73 0.0M
2022-04-25 2,433.97 2,471.18 2,424.29 2,458.30 0.0M
2022-04-22 2,477.03 2,491.47 2,465.16 2,467.16 0.0M
2022-04-21 2,524.94 2,538.60 2,499.74 2,499.74 0.0M
2022-04-20 2,494.11 2,531.15 2,488.50 2,526.89 0.0M
2022-04-19 2,463.26 2,499.85 2,451.27 2,497.05 0.0M
2022-04-13 2,491.38 2,492.63 2,475.20 2,485.44 0.0M
2022-04-12 2,503.70 2,507.92 2,467.39 2,474.00 0.0M
2022-04-11 2,539.29 2,547.25 2,505.67 2,512.00 0.0M
2022-04-08 2,549.32 2,552.55 2,525.22 2,546.28 0.0M
2022-04-07 2,516.01 2,541.43 2,515.10 2,536.20 0.0M
2022-04-06 2,531.85 2,531.85 2,484.17 2,495.43 0.0M
2022-04-05 2,519.49 2,541.37 2,503.02 2,529.41 0.0M
2022-04-04 2,518.71 2,518.71 2,474.38 2,492.85 0.0M
2022-04-01 2,491.41 2,501.37 2,478.91 2,501.37 0.0M
2022-03-31 2,503.07 2,504.66 2,480.04 2,480.04 0.0M
2022-03-30 2,458.65 2,490.16 2,449.50 2,490.16 0.0M
2022-03-29 2,447.45 2,474.55 2,447.45 2,458.31 0.0M
2022-03-28 2,390.27 2,439.67 2,390.27 2,436.32 0.0M
2022-03-25 2,414.30 2,431.90 2,391.39 2,394.90 0.0M
2022-03-24 2,450.59 2,460.36 2,405.42 2,405.42 0.0M
2022-03-23 2,472.97 2,483.40 2,433.55 2,452.70 0.0M
2022-03-22 2,481.57 2,481.57 2,458.09 2,472.55 0.0M
2022-03-21 2,480.23 2,492.18 2,467.29 2,486.29 0.0M
2022-03-18 2,469.13 2,493.31 2,449.81 2,483.07 0.0M
2022-03-17 2,425.82 2,463.39 2,425.82 2,463.39 0.0M
2022-03-16 2,399.49 2,423.56 2,375.19 2,411.82 0.0M
2022-03-15 2,315.89 2,354.77 2,297.68 2,334.44 0.0M
2022-03-14 2,319.61 2,357.48 2,296.53 2,344.40 0.0M
2022-03-11 2,308.62 2,332.66 2,287.72 2,322.10 0.0M
2022-03-10 2,337.48 2,338.58 2,289.42 2,304.42 0.0M
2022-03-09 2,325.09 2,328.52 2,267.42 2,328.52 0.0M
2022-03-08 2,288.33 2,352.91 2,270.74 2,289.48 0.0M
2022-03-07 2,250.58 2,317.30 2,235.99 2,293.73 0.0M
2022-03-04 2,313.01 2,338.71 2,280.89 2,292.83 0.0M
2022-03-03 2,346.61 2,363.26 2,314.01 2,326.14 0.0M
2022-03-02 2,359.26 2,359.26 2,318.52 2,326.42 0.0M
2022-03-01 2,356.18 2,367.77 2,304.74 2,350.39 0.0M
2022-02-28 2,279.84 2,360.26 2,275.44 2,360.26 0.0M
2022-02-25 2,249.97 2,310.59 2,239.68 2,307.57 0.0M
2022-02-24 2,137.34 2,230.00 2,128.16 2,230.00 0.0M
2022-02-23 2,246.94 2,273.41 2,233.15 2,233.15 0.0M
2022-02-22 2,173.57 2,271.78 2,173.57 2,250.90 0.0M
2022-02-21 2,292.82 2,302.44 2,226.50 2,242.94 0.0M
2022-02-18 2,332.49 2,332.49 2,282.49 2,282.49 0.0M
2022-02-17 2,339.97 2,356.49 2,318.77 2,320.96 0.0M
2022-02-16 2,337.19 2,353.46 2,327.16 2,337.89 0.0M
2022-02-15 2,273.78 2,340.83 2,273.78 2,338.44 0.0M
2022-02-14 2,279.72 2,282.16 2,246.42 2,271.73 0.0M
2022-02-11 2,342.95 2,343.82 2,307.33 2,323.81 0.0M
2022-02-10 2,390.03 2,399.58 2,345.76 2,364.55 0.0M
2022-02-09 2,298.81 2,375.98 2,298.81 2,374.78 0.0M
2022-02-08 2,325.46 2,340.52 2,282.15 2,282.15 0.0M
2022-02-07 2,317.18 2,331.83 2,289.29 2,327.39 0.0M
2022-02-04 2,392.72 2,398.54 2,302.48 2,302.48 0.0M
2022-02-03 2,433.67 2,433.67 2,370.32 2,373.54 0.0M
2022-02-02 2,413.57 2,439.88 2,406.10 2,437.23 0.0M
2022-02-01 2,377.92 2,396.60 2,361.37 2,375.71 0.0M
2022-01-31 2,330.79 2,364.72 2,330.79 2,359.89 0.0M
2022-01-28 2,325.94 2,325.94 2,290.56 2,303.91 0.0M
2022-01-27 2,272.07 2,337.12 2,264.99 2,335.37 0.0M
2022-01-26 2,287.42 2,325.24 2,280.61 2,304.29 0.0M
2022-01-25 2,284.62 2,299.58 2,262.98 2,269.70 0.0M
2022-01-24 2,327.30 2,340.38 2,242.20 2,265.98 0.0M
2022-01-21 2,359.48 2,367.07 2,335.36 2,346.41 0.0M
2022-01-20 2,378.82 2,400.21 2,350.05 2,400.21 0.0M
2022-01-19 2,345.51 2,393.33 2,333.64 2,381.08 0.0M
2022-01-18 2,390.71 2,390.71 2,340.05 2,364.19 0.0M
2022-01-17 2,394.36 2,398.97 2,374.63 2,394.20 0.0M
2022-01-14 2,434.48 2,434.51 2,384.76 2,384.76 0.0M
2022-01-13 2,451.37 2,468.77 2,445.64 2,447.67 0.0M
2022-01-12 2,444.83 2,457.90 2,439.39 2,455.47 0.0M
2022-01-11 2,433.28 2,462.84 2,425.91 2,426.92 0.0M
2022-01-10 2,483.80 2,483.88 2,407.49 2,407.49 0.0M
2022-01-07 2,478.90 2,482.13 2,450.55 2,455.77 0.0M
2022-01-06 2,506.47 2,510.82 2,459.20 2,477.18 0.0M
2022-01-05 2,560.57 2,569.35 2,543.37 2,547.05 0.0M
2022-01-04 2,599.46 2,599.46 2,548.89 2,555.98 0.0M
2022-01-03 2,604.72 2,608.18 2,577.94 2,588.49 0.0M