OMX Copenhagen Benchmark (OMXCBGI)

OMXCBGI
🏛️ デンマーク →
2,658.86
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 2,630.07 2,658.86 2,609.23 2,658.86 0.0M
2025-09-26 2,659.99 2,680.81 2,642.33 2,643.62 0.0M
2025-09-25 2,727.41 2,727.41 2,685.72 2,686.82 0.0M
2025-09-24 2,751.24 2,756.20 2,734.40 2,738.04 0.0M
2025-09-23 2,778.03 2,783.74 2,749.02 2,749.02 0.0M
2025-09-22 2,791.88 2,791.88 2,740.21 2,756.46 0.0M
2025-09-19 2,825.54 2,825.93 2,787.29 2,787.37 0.0M
2025-09-18 2,754.79 2,831.66 2,754.79 2,814.45 0.0M
2025-09-17 2,730.52 2,757.35 2,723.20 2,739.27 0.0M
2025-09-16 2,706.37 2,728.34 2,701.36 2,707.79 0.0M
2025-09-15 2,690.66 2,728.78 2,686.98 2,703.29 0.0M
2025-09-12 2,666.22 2,692.42 2,666.22 2,674.12 0.0M
2025-09-11 2,668.30 2,670.99 2,646.30 2,661.20 0.0M
2025-09-10 2,626.23 2,688.00 2,626.23 2,681.83 0.0M
2025-09-09 2,662.98 2,667.73 2,632.62 2,638.39 0.0M
2025-09-08 2,692.63 2,692.63 2,657.98 2,667.83 0.0M
2025-09-05 2,713.21 2,721.79 2,679.21 2,685.24 0.0M
2025-09-04 2,719.29 2,719.29 2,689.64 2,711.12 0.0M
2025-09-03 2,704.01 2,720.26 2,672.26 2,713.62 0.0M
2025-09-02 2,742.92 2,751.41 2,696.67 2,696.67 0.0M
2025-09-01 2,738.42 2,758.97 2,736.15 2,738.03 0.0M
2025-08-29 2,720.30 2,721.29 2,698.63 2,708.12 0.0M
2025-08-28 2,734.12 2,746.87 2,724.35 2,728.47 0.0M
2025-08-27 2,718.73 2,736.86 2,713.05 2,714.31 0.0M
2025-08-26 2,731.86 2,731.86 2,699.44 2,703.09 0.0M
2025-08-25 2,768.09 2,777.96 2,737.77 2,760.16 0.0M
2025-08-22 2,741.12 2,786.84 2,733.64 2,771.02 0.0M
2025-08-21 2,705.90 2,737.18 2,699.82 2,737.18 0.0M
2025-08-20 2,716.31 2,730.23 2,703.41 2,706.77 0.0M
2025-08-19 2,681.92 2,732.38 2,676.28 2,717.08 0.0M
2025-08-18 2,656.76 2,704.47 2,653.76 2,695.11 0.0M
2025-08-15 2,616.19 2,637.25 2,608.10 2,612.03 0.0M
2025-08-14 2,618.90 2,620.50 2,582.75 2,602.23 0.0M
2025-08-13 2,613.70 2,618.32 2,591.63 2,613.00 0.0M
2025-08-12 2,597.45 2,607.50 2,572.81 2,598.13 0.0M
2025-08-11 2,643.60 2,643.60 2,578.61 2,586.30 0.0M
2025-08-08 2,603.58 2,632.97 2,602.46 2,609.25 0.0M
2025-08-07 2,492.34 2,639.09 2,480.00 2,570.28 0.0M
2025-08-06 2,559.51 2,559.51 2,477.97 2,477.97 0.0M
2025-08-05 2,567.90 2,567.90 2,541.09 2,541.09 0.0M
2025-08-04 2,571.24 2,576.40 2,542.84 2,559.17 0.0M
2025-08-01 2,509.68 2,556.91 2,496.33 2,534.62 0.0M
2025-07-31 2,641.39 2,645.35 2,580.77 2,580.77 0.0M
2025-07-30 2,726.04 2,726.04 2,636.33 2,636.33 0.0M
2025-07-29 3,040.26 3,048.63 2,642.97 2,717.78 0.0M
2025-07-28 3,117.58 3,125.40 3,050.66 3,057.66 0.0M
2025-07-25 3,053.54 3,099.30 3,041.85 3,067.82 0.0M
2025-07-24 3,038.98 3,069.40 3,033.54 3,049.72 0.0M
2025-07-23 2,955.83 3,022.29 2,955.83 3,021.13 0.0M
2025-07-22 2,907.64 2,938.59 2,876.12 2,931.57 0.0M
2025-07-21 2,914.55 2,923.21 2,888.83 2,890.48 0.0M
2025-07-18 2,938.37 2,953.28 2,909.12 2,914.28 0.0M
2025-07-17 2,934.47 2,953.92 2,928.79 2,928.79 0.0M
2025-07-16 2,943.80 2,972.80 2,938.96 2,953.65 0.0M
2025-07-15 2,979.96 2,995.48 2,950.01 2,950.01 0.0M
2025-07-14 2,962.57 2,979.80 2,957.14 2,979.80 0.0M
2025-07-11 3,032.93 3,041.79 2,975.62 2,975.62 0.0M
2025-07-10 3,004.13 3,046.17 3,002.44 3,046.17 0.0M
2025-07-09 2,999.30 3,003.54 2,983.30 2,994.60 0.0M
2025-07-08 2,966.15 3,009.90 2,959.42 3,006.89 0.0M
2025-07-07 2,979.27 2,994.56 2,962.01 2,973.27 0.0M
2025-07-04 2,945.75 3,002.90 2,922.45 3,001.28 0.0M
2025-07-03 2,980.67 2,990.01 2,956.04 2,963.88 0.0M
2025-07-02 2,974.00 2,990.92 2,950.60 2,965.64 0.0M
2025-07-01 2,963.74 2,963.74 2,909.30 2,943.06 0.0M
2025-06-30 2,975.53 2,980.74 2,940.86 2,949.10 0.0M
2025-06-27 2,942.83 2,982.22 2,942.83 2,959.96 0.0M
2025-06-26 2,936.11 2,963.55 2,920.38 2,927.74 0.0M
2025-06-25 3,001.20 3,015.80 2,942.16 2,944.40 0.0M
2025-06-24 3,023.30 3,037.31 3,000.53 3,011.53 0.0M
2025-06-23 3,047.21 3,065.57 2,960.66 2,987.65 0.0M
2025-06-20 3,143.53 3,143.53 3,078.35 3,081.17 0.0M
2025-06-19 3,103.22 3,145.50 3,090.00 3,131.46 0.0M
2025-06-18 3,119.56 3,135.04 3,104.26 3,119.16 0.0M
2025-06-17 3,176.96 3,196.45 3,141.15 3,149.90 0.0M
2025-06-16 3,265.54 3,270.01 3,206.68 3,214.68 0.0M
2025-06-13 3,289.43 3,329.83 3,263.71 3,263.71 0.0M
2025-06-12 3,277.50 3,297.35 3,260.64 3,288.30 0.0M
2025-06-11 3,294.66 3,294.66 3,266.51 3,285.45 0.0M
2025-06-10 3,221.87 3,294.31 3,216.32 3,292.81 0.0M
2025-06-06 3,144.69 3,193.82 3,144.69 3,185.88 0.0M
2025-06-04 3,096.61 3,127.35 3,092.88 3,124.69 0.0M
2025-06-03 3,107.33 3,113.90 3,056.88 3,066.61 0.0M
2025-06-02 3,068.30 3,105.81 3,054.76 3,105.81 0.0M
2025-05-28 3,090.34 3,092.49 3,034.53 3,034.53 0.0M
2025-05-27 3,061.42 3,101.99 3,059.25 3,083.79 0.0M
2025-05-26 3,045.47 3,067.15 3,032.87 3,066.25 0.0M
2025-05-23 3,039.59 3,064.67 2,944.33 2,995.87 0.0M
2025-05-22 3,029.25 3,030.43 2,993.18 3,017.39 0.0M
2025-05-21 3,038.02 3,068.93 3,020.10 3,068.93 0.0M
2025-05-20 3,029.27 3,089.36 3,021.66 3,064.66 0.0M
2025-05-19 2,952.62 2,993.13 2,933.15 2,993.13 0.0M
2025-05-16 3,007.12 3,029.74 2,915.04 2,950.86 0.0M
2025-05-15 2,923.22 2,974.54 2,923.22 2,962.95 0.0M
2025-05-14 2,964.43 2,996.33 2,937.58 2,946.39 0.0M
2025-05-13 2,987.64 3,008.47 2,943.96 2,952.34 0.0M
2025-05-12 2,856.80 2,960.62 2,848.02 2,957.21 0.0M
2025-05-09 2,903.71 2,947.34 2,901.50 2,931.97 0.0M
2025-05-08 2,917.38 2,933.91 2,865.51 2,873.31 0.0M
2025-05-07 2,924.73 3,010.73 2,921.32 2,926.20 0.0M
2025-05-06 2,988.58 2,988.58 2,923.58 2,926.77 0.0M
2025-05-05 3,019.37 3,021.25 2,973.71 2,996.02 0.0M
2025-05-02 2,939.59 2,994.99 2,939.59 2,986.47 0.0M
2025-05-01 2,915.53 2,976.54 2,891.46 2,912.38 0.0M
2025-04-30 2,814.05 2,903.74 2,811.74 2,875.41 0.0M
2025-04-29 2,746.00 2,824.93 2,746.00 2,807.33 0.0M
2025-04-28 2,748.21 2,769.72 2,727.99 2,768.45 0.0M
2025-04-25 2,744.35 2,744.35 2,698.15 2,727.98 0.0M
2025-04-24 2,710.49 2,750.88 2,705.72 2,741.47 0.0M
2025-04-23 2,686.14 2,751.52 2,683.66 2,745.13 0.0M
2025-04-22 2,754.32 2,754.32 2,610.64 2,641.80 0.0M
2025-04-16 2,748.81 2,774.98 2,731.10 2,754.32 0.0M
2025-04-15 2,789.11 2,813.51 2,776.56 2,778.26 0.0M
2025-04-14 2,767.24 2,781.58 2,750.35 2,771.11 0.0M
2025-04-11 2,663.15 2,707.96 2,649.27 2,688.03 0.0M
2025-04-10 2,573.67 2,894.59 2,572.86 2,647.39 0.0M
2025-04-09 2,700.65 2,704.44 2,551.60 2,565.30 0.0M
2025-04-08 2,717.44 2,772.34 2,670.77 2,733.61 0.0M
2025-04-07 2,709.33 2,772.72 2,527.54 2,697.84 0.0M
2025-04-04 2,854.65 2,863.76 2,707.08 2,722.41 0.0M
2025-04-03 2,889.50 2,933.24 2,876.42 2,892.27 0.0M
2025-04-02 2,974.81 2,977.37 2,934.11 2,958.91 0.0M
2025-04-01 3,031.01 3,037.23 2,996.17 3,007.66 0.0M
2025-03-31 3,013.19 3,013.19 2,953.62 2,973.96 0.0M
2025-03-28 3,044.41 3,063.11 3,021.49 3,023.97 0.0M
2025-03-27 3,065.83 3,070.37 3,020.71 3,023.76 0.0M
2025-03-26 3,137.11 3,137.35 3,092.36 3,093.63 0.0M
2025-03-25 3,163.14 3,188.40 3,136.96 3,136.96 0.0M
2025-03-24 3,196.89 3,196.89 3,140.83 3,158.41 0.0M
2025-03-21 3,251.74 3,251.74 3,171.50 3,195.91 0.0M
2025-03-20 3,250.13 3,269.47 3,232.69 3,262.16 0.0M
2025-03-19 3,292.14 3,292.14 3,245.43 3,275.71 0.0M
2025-03-18 3,272.98 3,347.50 3,257.46 3,271.28 0.0M
2025-03-17 3,214.98 3,270.23 3,214.98 3,247.73 0.0M
2025-03-14 3,185.90 3,194.17 3,139.24 3,193.68 0.0M
2025-03-13 3,122.05 3,200.97 3,122.05 3,156.23 0.0M
2025-03-12 3,166.40 3,189.21 3,090.37 3,110.89 0.0M
2025-03-11 3,242.89 3,244.74 3,166.64 3,166.64 0.0M
2025-03-10 3,431.69 3,446.31 3,219.75 3,251.32 0.0M
2025-03-07 3,427.44 3,479.52 3,403.72 3,416.00 0.0M
2025-03-06 3,507.96 3,525.88 3,441.55 3,466.88 0.0M
2025-03-05 3,475.63 3,574.39 3,475.63 3,526.49 0.0M
2025-03-04 3,538.01 3,556.67 3,458.24 3,458.24 0.0M
2025-03-03 3,593.81 3,602.46 3,552.78 3,562.41 0.0M
2025-02-28 3,560.79 3,585.74 3,530.54 3,578.83 0.0M
2025-02-27 3,542.44 3,584.64 3,524.20 3,571.54 0.0M
2025-02-26 3,592.65 3,621.58 3,578.20 3,590.57 0.0M
2025-02-25 3,577.38 3,673.19 3,577.38 3,620.28 0.0M
2025-02-24 3,554.48 3,562.03 3,514.79 3,548.81 0.0M
2025-02-21 3,428.42 3,535.45 3,428.42 3,517.35 0.0M
2025-02-20 3,404.90 3,421.23 3,389.78 3,408.61 0.0M
2025-02-19 3,366.69 3,418.56 3,366.69 3,415.22 0.0M
2025-02-18 3,337.86 3,399.53 3,317.06 3,390.17 0.0M
2025-02-17 3,299.69 3,338.85 3,299.69 3,318.87 0.0M
2025-02-14 3,318.99 3,323.63 3,275.79 3,281.56 0.0M
2025-02-13 3,370.69 3,373.94 3,306.27 3,306.27 0.0M
2025-02-12 3,389.41 3,398.65 3,334.36 3,352.78 0.0M
2025-02-11 3,410.67 3,424.91 3,396.30 3,403.60 0.0M
2025-02-10 3,468.15 3,468.43 3,435.54 3,435.54 0.0M
2025-02-07 3,482.60 3,552.84 3,471.69 3,477.07 0.0M
2025-02-06 3,450.69 3,494.19 3,431.87 3,494.19 0.0M
2025-02-05 3,339.80 3,437.99 3,331.77 3,425.73 0.0M
2025-02-04 3,339.42 3,347.54 3,306.51 3,336.77 0.0M
2025-02-03 3,344.48 3,362.61 3,299.26 3,352.40 0.0M
2025-01-31 3,441.85 3,441.85 3,403.14 3,403.14 0.0M
2025-01-30 3,385.32 3,413.51 3,385.32 3,401.92 0.0M
2025-01-29 3,417.57 3,443.08 3,401.66 3,401.66 0.0M
2025-01-28 3,440.51 3,444.03 3,400.60 3,403.66 0.0M
2025-01-27 3,458.62 3,458.62 3,385.03 3,448.33 0.0M
2025-01-24 3,335.21 3,579.74 3,325.26 3,441.16 0.0M
2025-01-23 3,317.21 3,333.07 3,289.53 3,320.41 0.0M
2025-01-22 3,344.18 3,365.43 3,313.39 3,318.55 0.0M
2025-01-21 3,234.33 3,306.05 3,223.71 3,298.62 0.0M
2025-01-20 3,268.49 3,296.19 3,218.46 3,221.09 0.0M
2025-01-17 3,357.78 3,369.25 3,267.81 3,287.21 0.0M
2025-01-16 3,379.14 3,380.16 3,344.73 3,365.42 0.0M
2025-01-15 3,289.51 3,383.62 3,289.51 3,383.12 0.0M
2025-01-14 3,413.97 3,433.18 3,327.42 3,333.74 0.0M
2025-01-13 3,433.28 3,444.30 3,403.57 3,405.86 0.0M
2025-01-10 3,468.89 3,501.80 3,468.89 3,476.41 0.0M
2025-01-09 3,429.67 3,475.58 3,429.67 3,472.97 0.0M
2025-01-08 3,418.44 3,484.01 3,418.44 3,443.59 0.0M
2025-01-07 3,412.70 3,432.16 3,400.43 3,409.51 0.0M
2025-01-06 3,497.01 3,497.01 3,440.96 3,456.02 0.0M
2025-01-03 3,510.65 3,517.86 3,474.31 3,517.86 0.0M
2025-01-02 3,470.59 3,527.54 3,469.43 3,523.15 0.0M