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
2023-12-29 3,019.23 3,027.40 3,013.61 3,019.05 0.0M
2023-12-28 3,009.33 3,032.69 3,004.69 3,018.30 0.0M
2023-12-27 2,991.35 3,013.88 2,987.10 2,998.64 0.0M
2023-12-22 2,995.04 3,009.05 2,987.72 3,001.02 0.0M
2023-12-21 2,979.84 3,003.41 2,979.84 3,001.28 0.0M
2023-12-20 2,947.18 2,987.30 2,947.18 2,986.53 0.0M
2023-12-19 2,933.43 2,956.45 2,933.21 2,950.64 0.0M
2023-12-18 2,936.11 2,946.92 2,932.89 2,937.85 0.0M
2023-12-15 2,895.81 2,920.88 2,894.24 2,912.66 0.0M
2023-12-14 2,913.86 2,943.41 2,892.08 2,903.68 0.0M
2023-12-13 2,866.43 2,889.10 2,864.00 2,884.74 0.0M
2023-12-12 2,837.62 2,861.79 2,833.91 2,846.95 0.0M
2023-12-11 2,900.25 2,905.18 2,875.19 2,880.98 0.0M
2023-12-08 2,880.18 2,896.86 2,868.74 2,889.50 0.0M
2023-12-07 2,910.90 2,913.58 2,867.95 2,878.03 0.0M
2023-12-06 2,933.11 2,937.89 2,909.14 2,912.57 0.0M
2023-12-05 2,922.77 2,929.94 2,909.33 2,925.02 0.0M
2023-12-04 2,925.78 2,952.67 2,918.30 2,930.22 0.0M
2023-12-01 2,925.11 2,936.74 2,896.30 2,936.74 0.0M
2023-11-30 2,903.44 2,930.33 2,890.68 2,928.40 0.0M
2023-11-29 2,873.49 2,908.00 2,873.49 2,904.50 0.0M
2023-11-28 2,920.75 2,920.75 2,879.39 2,880.27 0.0M
2023-11-27 2,949.90 2,962.75 2,937.69 2,942.72 0.0M
2023-11-24 2,947.90 2,951.31 2,932.32 2,951.31 0.0M
2023-11-23 2,921.13 2,939.18 2,915.51 2,934.16 0.0M
2023-11-22 2,896.79 2,928.64 2,894.99 2,916.08 0.0M
2023-11-21 2,916.61 2,927.25 2,898.32 2,910.06 0.0M
2023-11-20 2,889.89 2,930.43 2,887.48 2,930.43 0.0M
2023-11-17 2,873.12 2,908.33 2,873.12 2,902.93 0.0M
2023-11-16 2,834.71 2,864.73 2,834.71 2,850.04 0.0M
2023-11-15 2,855.93 2,872.10 2,840.93 2,852.26 0.0M
2023-11-14 2,864.80 2,879.52 2,851.42 2,859.36 0.0M
2023-11-13 2,893.18 2,905.16 2,832.23 2,854.88 0.0M
2023-11-10 2,855.68 2,879.49 2,829.83 2,838.09 0.0M
2023-11-09 2,873.00 2,880.25 2,855.75 2,857.20 0.0M
2023-11-08 2,858.03 2,907.81 2,858.03 2,893.46 0.0M
2023-11-07 2,854.24 2,872.16 2,838.56 2,852.69 0.0M
2023-11-06 2,837.37 2,857.17 2,819.86 2,854.93 0.0M
2023-11-03 2,874.38 2,881.59 2,810.80 2,823.06 0.0M
2023-11-02 2,854.52 2,908.26 2,830.75 2,895.84 0.0M
2023-11-01 2,833.61 2,837.20 2,806.02 2,821.67 0.0M
2023-10-31 2,815.36 2,835.45 2,801.25 2,813.13 0.0M
2023-10-30 2,776.56 2,812.23 2,776.56 2,798.24 0.0M
2023-10-27 2,772.10 2,794.61 2,751.14 2,762.07 0.0M
2023-10-26 2,787.95 2,793.86 2,754.35 2,787.06 0.0M
2023-10-25 2,830.29 2,836.08 2,784.82 2,812.77 0.0M
2023-10-24 2,815.39 2,828.66 2,788.28 2,817.88 0.0M
2023-10-23 2,805.57 2,829.04 2,790.72 2,810.01 0.0M
2023-10-20 2,811.78 2,841.06 2,808.55 2,808.64 0.0M
2023-10-19 2,881.21 2,900.49 2,819.58 2,826.15 0.0M
2023-10-18 2,922.12 2,929.91 2,905.24 2,909.52 0.0M
2023-10-17 2,937.71 2,962.19 2,925.82 2,935.92 0.0M
2023-10-16 2,982.95 2,982.95 2,928.40 2,928.40 0.0M
2023-10-13 2,949.69 3,007.41 2,901.37 2,962.23 0.0M
2023-10-12 2,918.29 2,992.27 2,918.29 2,963.13 0.0M
2023-10-11 2,895.57 2,915.78 2,887.24 2,909.82 0.0M
2023-10-10 2,831.31 2,856.66 2,831.19 2,853.50 0.0M
2023-10-09 2,832.85 2,846.89 2,806.04 2,806.04 0.0M
2023-10-06 2,817.95 2,828.41 2,804.87 2,823.22 0.0M
2023-10-05 2,779.00 2,802.80 2,768.97 2,792.66 0.0M
2023-10-04 2,733.44 2,789.37 2,723.49 2,769.44 0.0M
2023-10-03 2,812.90 2,822.02 2,754.07 2,755.73 0.0M
2023-10-02 2,840.76 2,840.76 2,787.93 2,794.26 0.0M
2023-09-29 2,845.43 2,874.04 2,838.56 2,838.56 0.0M
2023-09-28 2,847.91 2,851.63 2,829.16 2,842.06 0.0M
2023-09-27 2,832.03 2,850.43 2,823.92 2,831.68 0.0M
2023-09-26 2,824.19 2,857.33 2,823.76 2,839.94 0.0M
2023-09-25 2,847.52 2,858.45 2,817.26 2,821.39 0.0M
2023-09-22 2,839.23 2,860.50 2,839.23 2,847.75 0.0M
2023-09-21 2,898.58 2,917.93 2,855.64 2,858.06 0.0M
2023-09-20 2,882.74 2,931.44 2,870.74 2,915.60 0.0M
2023-09-19 2,855.32 2,878.45 2,853.07 2,859.77 0.0M
2023-09-18 2,888.73 2,894.21 2,856.11 2,872.25 0.0M
2023-09-15 2,952.64 2,962.43 2,912.62 2,912.62 0.0M
2023-09-14 2,904.03 2,951.22 2,904.03 2,951.22 0.0M
2023-09-13 2,894.71 2,908.01 2,860.29 2,897.07 0.0M
2023-09-12 2,940.12 2,940.12 2,897.99 2,910.91 0.0M
2023-09-11 2,919.78 2,945.81 2,908.42 2,925.27 0.0M
2023-09-08 2,915.33 2,930.60 2,896.05 2,912.27 0.0M
2023-09-07 2,885.91 2,910.21 2,880.71 2,904.51 0.0M
2023-09-06 2,892.67 2,899.28 2,871.63 2,894.19 0.0M
2023-09-05 2,901.49 2,914.64 2,894.73 2,897.10 0.0M
2023-09-04 2,904.21 2,939.67 2,904.21 2,906.56 0.0M
2023-09-01 2,873.70 2,899.42 2,865.70 2,897.55 0.0M
2023-08-31 2,887.63 2,891.86 2,859.75 2,859.75 0.0M
2023-08-30 2,939.17 2,939.17 2,883.32 2,884.85 0.0M
2023-08-29 2,934.52 2,951.52 2,922.13 2,940.36 0.0M
2023-08-28 2,914.25 2,934.66 2,908.84 2,928.54 0.0M
2023-08-25 2,900.23 2,909.17 2,895.48 2,898.75 0.0M
2023-08-24 2,920.71 2,943.97 2,909.95 2,916.42 0.0M
2023-08-23 2,896.34 2,924.93 2,891.71 2,924.26 0.0M
2023-08-22 2,890.51 2,908.75 2,884.40 2,888.00 0.0M
2023-08-21 2,876.92 2,904.82 2,872.72 2,873.32 0.0M
2023-08-18 2,869.93 2,875.43 2,850.52 2,859.02 0.0M
2023-08-17 2,877.44 2,897.65 2,874.72 2,883.84 0.0M
2023-08-16 2,870.67 2,900.83 2,868.44 2,892.84 0.0M
2023-08-15 2,871.50 2,895.24 2,861.80 2,867.75 0.0M
2023-08-14 2,870.45 2,883.91 2,865.79 2,874.43 0.0M
2023-08-11 2,882.96 2,905.87 2,862.59 2,879.09 0.0M
2023-08-10 2,908.83 2,917.53 2,868.65 2,902.86 0.0M
2023-08-09 2,942.08 2,956.64 2,904.33 2,919.83 0.0M
2023-08-08 2,734.85 2,945.98 2,716.69 2,932.36 0.0M
2023-08-07 2,706.10 2,733.82 2,705.92 2,733.82 0.0M
2023-08-04 2,708.82 2,722.77 2,696.48 2,700.02 0.0M
2023-08-03 2,723.64 2,732.05 2,713.24 2,718.14 0.0M
2023-08-02 2,746.24 2,750.15 2,722.06 2,736.34 0.0M
2023-08-01 2,769.47 2,772.96 2,756.96 2,772.34 0.0M
2023-07-31 2,740.74 2,776.42 2,736.04 2,773.39 0.0M
2023-07-28 2,741.29 2,749.39 2,725.41 2,729.36 0.0M
2023-07-27 2,760.28 2,775.12 2,757.12 2,760.82 0.0M
2023-07-26 2,790.93 2,795.96 2,737.70 2,745.51 0.0M
2023-07-25 2,769.91 2,795.63 2,761.97 2,788.56 0.0M
2023-07-24 2,813.59 2,818.20 2,792.15 2,796.36 0.0M
2023-07-21 2,797.22 2,809.59 2,785.55 2,807.75 0.0M
2023-07-20 2,759.38 2,802.97 2,759.38 2,802.97 0.0M
2023-07-19 2,774.73 2,782.80 2,757.12 2,763.64 0.0M
2023-07-18 2,749.34 2,762.65 2,744.82 2,761.17 0.0M
2023-07-17 2,746.82 2,762.42 2,736.87 2,756.01 0.0M
2023-07-14 2,721.33 2,758.29 2,721.33 2,747.93 0.0M
2023-07-13 2,713.44 2,751.41 2,712.95 2,731.23 0.0M
2023-07-12 2,682.14 2,709.06 2,659.74 2,703.75 0.0M
2023-07-11 2,730.70 2,730.70 2,682.13 2,692.99 0.0M
2023-07-10 2,726.23 2,727.48 2,699.39 2,713.95 0.0M
2023-07-07 2,737.69 2,745.67 2,716.06 2,732.06 0.0M
2023-07-06 2,770.00 2,778.17 2,735.46 2,737.40 0.0M
2023-07-05 2,769.72 2,777.65 2,765.01 2,777.22 0.0M
2023-07-04 2,780.92 2,787.03 2,766.05 2,778.42 0.0M
2023-07-03 2,802.66 2,804.68 2,770.19 2,772.29 0.0M
2023-06-30 2,751.31 2,797.02 2,748.10 2,787.46 0.0M
2023-06-29 2,729.38 2,741.39 2,726.20 2,737.94 0.0M
2023-06-28 2,707.51 2,743.11 2,704.60 2,733.04 0.0M
2023-06-27 2,730.06 2,730.14 2,689.85 2,699.57 0.0M
2023-06-26 2,761.18 2,761.18 2,730.99 2,733.49 0.0M
2023-06-23 2,717.60 2,760.79 2,717.60 2,751.58 0.0M
2023-06-22 2,727.75 2,766.44 2,719.04 2,758.92 0.0M
2023-06-21 2,775.26 2,795.40 2,769.34 2,770.74 0.0M
2023-06-20 2,761.51 2,788.88 2,758.04 2,782.93 0.0M
2023-06-19 2,800.07 2,800.07 2,775.64 2,775.64 0.0M
2023-06-16 2,822.23 2,830.26 2,808.53 2,820.17 0.0M
2023-06-15 2,807.48 2,817.13 2,797.80 2,813.60 0.0M
2023-06-14 2,798.32 2,812.26 2,798.32 2,804.96 0.0M
2023-06-13 2,800.25 2,813.20 2,794.03 2,796.97 0.0M
2023-06-12 2,808.42 2,822.00 2,792.67 2,793.28 0.0M
2023-06-09 2,812.92 2,812.92 2,786.38 2,795.44 0.0M
2023-06-08 2,793.06 2,815.90 2,785.37 2,805.43 0.0M
2023-06-07 2,816.82 2,816.82 2,785.12 2,785.12 0.0M
2023-06-06 2,802.86 2,827.61 2,790.34 2,825.28 0.0M
2023-06-02 2,777.27 2,777.27 2,752.07 2,772.24 0.0M
2023-06-01 2,796.50 2,806.07 2,765.35 2,777.83 0.0M
2023-05-31 2,774.88 2,804.26 2,774.88 2,783.46 0.0M
2023-05-30 2,827.07 2,830.86 2,798.97 2,798.97 0.0M
2023-05-26 2,811.39 2,832.39 2,805.46 2,824.85 0.0M
2023-05-25 2,798.21 2,825.03 2,796.68 2,800.42 0.0M
2023-05-24 2,833.68 2,833.68 2,792.79 2,799.80 0.0M
2023-05-23 2,893.24 2,893.24 2,850.14 2,850.14 0.0M
2023-05-22 2,899.92 2,908.89 2,890.39 2,907.81 0.0M
2023-05-17 2,871.39 2,882.04 2,858.41 2,858.41 0.0M
2023-05-16 2,885.64 2,889.80 2,859.33 2,864.85 0.0M
2023-05-15 2,902.08 2,903.96 2,888.99 2,891.39 0.0M
2023-05-12 2,857.38 2,898.67 2,852.86 2,894.14 0.0M
2023-05-11 2,841.14 2,872.20 2,836.91 2,855.01 0.0M
2023-05-10 2,832.92 2,835.77 2,811.22 2,832.77 0.0M
2023-05-09 2,830.50 2,830.50 2,794.26 2,826.15 0.0M
2023-05-08 2,809.19 2,852.82 2,801.30 2,844.06 0.0M
2023-05-04 2,791.23 2,791.23 2,712.40 2,770.67 0.0M
2023-05-03 2,828.20 2,834.04 2,793.79 2,800.68 0.0M
2023-05-02 2,832.44 2,834.45 2,809.72 2,811.35 0.0M
2023-05-01 2,828.16 2,832.47 2,818.05 2,832.36 0.0M
2023-04-28 2,814.68 2,821.74 2,804.29 2,809.98 0.0M
2023-04-27 2,790.49 2,821.44 2,790.46 2,797.69 0.0M
2023-04-26 2,819.56 2,821.14 2,754.68 2,771.27 0.0M
2023-04-25 2,841.87 2,852.90 2,831.44 2,834.94 0.0M
2023-04-24 2,856.59 2,864.17 2,848.09 2,850.40 0.0M
2023-04-21 2,820.16 2,856.33 2,807.81 2,856.33 0.0M
2023-04-20 2,795.80 2,814.66 2,795.80 2,802.89 0.0M
2023-04-19 2,853.32 2,853.32 2,791.09 2,808.80 0.0M
2023-04-18 2,876.24 2,884.77 2,852.88 2,855.78 0.0M
2023-04-17 2,851.52 2,874.59 2,846.53 2,866.26 0.0M
2023-04-14 2,790.35 2,840.03 2,790.35 2,836.26 0.0M
2023-04-13 2,766.22 2,812.09 2,763.73 2,784.88 0.0M
2023-04-12 2,734.31 2,756.13 2,726.65 2,750.03 0.0M
2023-04-11 2,726.28 2,741.11 2,701.93 2,726.06 0.0M
2023-04-05 2,702.33 2,719.62 2,701.40 2,704.53 0.0M
2023-04-04 2,729.06 2,737.68 2,719.43 2,719.43 0.0M
2023-04-03 2,746.95 2,746.95 2,713.35 2,720.70 0.0M
2023-03-31 2,733.42 2,750.92 2,724.82 2,740.75 0.0M
2023-03-30 2,712.54 2,735.44 2,712.20 2,732.26 0.0M
2023-03-29 2,674.28 2,701.64 2,667.94 2,701.32 0.0M
2023-03-28 2,673.83 2,686.59 2,652.13 2,654.31 0.0M
2023-03-27 2,660.34 2,674.47 2,653.54 2,669.46 0.0M
2023-03-24 2,631.54 2,638.16 2,609.76 2,638.12 0.0M
2023-03-23 2,606.11 2,636.62 2,604.10 2,634.32 0.0M
2023-03-22 2,615.10 2,628.14 2,602.21 2,621.98 0.0M
2023-03-21 2,586.65 2,613.55 2,586.65 2,606.06 0.0M
2023-03-20 2,539.83 2,577.78 2,510.39 2,571.04 0.0M
2023-03-17 2,567.10 2,596.09 2,538.24 2,547.94 0.0M
2023-03-16 2,574.52 2,580.84 2,515.88 2,555.79 0.0M
2023-03-15 2,611.84 2,620.49 2,560.03 2,567.10 0.0M
2023-03-14 2,555.70 2,606.79 2,546.73 2,600.14 0.0M
2023-03-13 2,601.44 2,605.47 2,540.41 2,559.88 0.0M
2023-03-10 2,624.02 2,629.91 2,597.32 2,601.97 0.0M
2023-03-09 2,625.90 2,650.90 2,625.90 2,648.78 0.0M
2023-03-08 2,639.08 2,639.08 2,610.90 2,622.70 0.0M
2023-03-07 2,658.65 2,675.61 2,648.35 2,649.88 0.0M
2023-03-06 2,666.50 2,675.76 2,653.54 2,655.87 0.0M
2023-03-03 2,643.22 2,659.21 2,641.90 2,656.97 0.0M
2023-03-02 2,626.85 2,643.56 2,621.68 2,643.56 0.0M
2023-03-01 2,628.89 2,649.04 2,628.89 2,636.49 0.0M
2023-02-28 2,631.31 2,644.51 2,623.16 2,630.15 0.0M
2023-02-27 2,622.24 2,649.45 2,622.24 2,646.87 0.0M
2023-02-24 2,629.99 2,641.50 2,616.51 2,622.52 0.0M
2023-02-23 2,625.74 2,643.31 2,615.10 2,633.25 0.0M
2023-02-22 2,634.36 2,634.36 2,609.84 2,620.67 0.0M
2023-02-21 2,622.55 2,646.09 2,621.19 2,644.78 0.0M
2023-02-20 2,630.95 2,637.17 2,618.62 2,630.15 0.0M
2023-02-17 2,594.50 2,631.77 2,591.21 2,623.35 0.0M
2023-02-16 2,624.60 2,625.06 2,599.42 2,608.21 0.0M
2023-02-15 2,607.61 2,622.47 2,598.00 2,620.17 0.0M
2023-02-14 2,626.42 2,633.82 2,611.93 2,619.75 0.0M
2023-02-13 2,600.82 2,620.18 2,590.82 2,619.23 0.0M
2023-02-10 2,602.98 2,602.98 2,563.03 2,587.07 0.0M
2023-02-09 2,604.91 2,612.06 2,596.11 2,609.34 0.0M
2023-02-08 2,578.33 2,631.61 2,578.33 2,600.13 0.0M
2023-02-07 2,582.41 2,597.68 2,579.74 2,584.84 0.0M
2023-02-06 2,568.27 2,581.51 2,558.50 2,578.47 0.0M
2023-02-03 2,524.60 2,573.80 2,515.44 2,573.80 0.0M
2023-02-02 2,525.13 2,540.50 2,517.36 2,530.72 0.0M
2023-02-01 2,520.39 2,552.94 2,510.35 2,525.58 0.0M
2023-01-31 2,510.58 2,518.10 2,483.25 2,505.41 0.0M
2023-01-30 2,501.32 2,523.50 2,492.96 2,523.50 0.0M
2023-01-27 2,492.42 2,505.39 2,479.23 2,502.88 0.0M
2023-01-26 2,504.45 2,513.74 2,489.84 2,493.19 0.0M
2023-01-25 2,533.48 2,536.85 2,476.89 2,489.20 0.0M
2023-01-24 2,556.43 2,561.52 2,533.90 2,537.95 0.0M
2023-01-23 2,551.04 2,556.93 2,541.77 2,551.60 0.0M
2023-01-20 2,546.50 2,551.64 2,533.01 2,544.12 0.0M
2023-01-19 2,565.54 2,570.68 2,540.70 2,540.90 0.0M
2023-01-18 2,569.23 2,579.61 2,564.19 2,575.72 0.0M
2023-01-17 2,557.94 2,575.27 2,557.94 2,566.28 0.0M
2023-01-16 2,533.08 2,562.71 2,533.08 2,562.71 0.0M
2023-01-13 2,501.50 2,529.72 2,501.50 2,520.18 0.0M
2023-01-12 2,500.87 2,508.98 2,479.87 2,503.36 0.0M
2023-01-11 2,497.37 2,519.22 2,486.68 2,494.29 0.0M
2023-01-10 2,535.37 2,535.37 2,498.69 2,507.40 0.0M
2023-01-09 2,563.29 2,565.46 2,548.31 2,551.20 0.0M
2023-01-06 2,534.24 2,548.57 2,522.75 2,548.57 0.0M
2023-01-05 2,552.90 2,552.98 2,527.71 2,536.04 0.0M
2023-01-04 2,571.42 2,584.81 2,546.89 2,550.52 0.0M
2023-01-03 2,542.55 2,568.05 2,542.55 2,567.05 0.0M
2023-01-02 2,508.31 2,542.56 2,508.31 2,536.25 0.0M