OMX Copenhagen Cap GI (OMXCCAPGI)

OMXCCAPGI
🏛️ デンマーク →
2,700.45
最終更新: 2025-09-30
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 2,810.76 2,826.99 2,810.76 2,819.25 0.0M
2021-12-29 2,812.58 2,820.24 2,804.01 2,813.44 0.0M
2021-12-28 2,806.94 2,824.81 2,805.51 2,809.35 0.0M
2021-12-27 2,771.51 2,801.88 2,771.51 2,799.19 0.0M
2021-12-23 2,765.64 2,773.34 2,754.37 2,770.95 0.0M
2021-12-22 2,723.49 2,758.23 2,719.96 2,758.23 0.0M
2021-12-21 2,711.19 2,719.11 2,698.39 2,713.46 0.0M
2021-12-20 2,677.01 2,688.51 2,625.08 2,682.42 0.0M
2021-12-17 2,736.46 2,737.54 2,698.49 2,724.64 0.0M
2021-12-16 2,747.98 2,758.83 2,730.26 2,745.21 0.0M
2021-12-15 2,678.07 2,711.94 2,678.07 2,708.82 0.0M
2021-12-14 2,734.98 2,742.09 2,678.61 2,678.61 0.0M
2021-12-13 2,740.05 2,756.37 2,728.55 2,731.51 0.0M
2021-12-10 2,734.64 2,742.98 2,712.09 2,728.80 0.0M
2021-12-09 2,754.52 2,767.04 2,747.97 2,754.13 0.0M
2021-12-08 2,734.97 2,771.65 2,734.97 2,744.93 0.0M
2021-12-07 2,668.29 2,731.66 2,668.29 2,728.85 0.0M
2021-12-06 2,654.00 2,663.55 2,618.63 2,646.50 0.0M
2021-12-03 2,654.22 2,676.90 2,634.13 2,636.68 0.0M
2021-12-02 2,702.11 2,702.11 2,634.74 2,652.39 0.0M
2021-12-01 2,698.38 2,716.57 2,680.08 2,716.57 0.0M
2021-11-30 2,690.48 2,718.65 2,688.26 2,693.20 0.0M
2021-11-29 2,732.83 2,741.09 2,704.11 2,706.88 0.0M
2021-11-26 2,676.81 2,740.38 2,676.81 2,720.18 0.0M
2021-11-25 2,733.69 2,764.01 2,733.69 2,752.85 0.0M
2021-11-24 2,730.21 2,748.72 2,712.21 2,724.11 0.0M
2021-11-23 2,787.16 2,787.72 2,730.01 2,730.01 0.0M
2021-11-22 2,826.36 2,846.90 2,806.07 2,809.78 0.0M
2021-11-19 2,823.54 2,843.23 2,823.54 2,824.89 0.0M
2021-11-18 2,843.57 2,855.11 2,827.51 2,831.36 0.0M
2021-11-17 2,849.37 2,860.64 2,845.53 2,845.67 0.0M
2021-11-16 2,868.39 2,869.51 2,849.63 2,849.63 0.0M
2021-11-15 2,868.01 2,873.79 2,859.49 2,863.96 0.0M
2021-11-12 2,861.47 2,876.29 2,855.43 2,876.29 0.0M
2021-11-11 2,828.37 2,862.95 2,821.19 2,861.17 0.0M
2021-11-10 2,840.91 2,841.50 2,802.44 2,823.63 0.0M
2021-11-09 2,828.47 2,855.35 2,821.70 2,844.22 0.0M
2021-11-08 2,811.11 2,836.09 2,811.11 2,832.93 0.0M
2021-11-05 2,834.74 2,850.99 2,802.79 2,802.95 0.0M
2021-11-04 2,845.37 2,875.64 2,833.66 2,840.35 0.0M
2021-11-03 2,829.60 2,839.77 2,806.15 2,831.58 0.0M
2021-11-02 2,803.90 2,830.45 2,800.37 2,828.22 0.0M
2021-11-01 2,801.95 2,815.26 2,791.59 2,809.94 0.0M
2021-10-29 2,795.41 2,798.90 2,766.18 2,785.11 0.0M
2021-10-28 2,773.34 2,804.23 2,761.56 2,804.23 0.0M
2021-10-27 2,798.42 2,798.42 2,772.02 2,789.22 0.0M
2021-10-26 2,799.69 2,804.28 2,780.09 2,798.13 0.0M
2021-10-25 2,809.75 2,809.75 2,782.03 2,797.12 0.0M
2021-10-22 2,776.68 2,801.63 2,768.80 2,795.62 0.0M
2021-10-21 2,754.68 2,775.46 2,748.55 2,772.25 0.0M
2021-10-20 2,740.15 2,766.23 2,740.02 2,761.15 0.0M
2021-10-19 2,716.64 2,744.49 2,713.89 2,742.64 0.0M
2021-10-18 2,701.83 2,711.72 2,686.47 2,708.32 0.0M
2021-10-15 2,693.39 2,708.72 2,670.61 2,708.72 0.0M
2021-10-14 2,700.76 2,702.95 2,670.24 2,672.49 0.0M
2021-10-13 2,634.87 2,699.75 2,632.17 2,692.71 0.0M
2021-10-12 2,599.90 2,645.17 2,595.62 2,633.31 0.0M
2021-10-11 2,622.11 2,623.25 2,583.24 2,611.15 0.0M
2021-10-08 2,675.68 2,675.68 2,638.25 2,638.25 0.0M
2021-10-07 2,650.90 2,671.43 2,639.19 2,668.74 0.0M
2021-10-06 2,624.95 2,631.88 2,580.82 2,630.40 0.0M
2021-10-05 2,613.70 2,631.14 2,589.59 2,630.66 0.0M
2021-10-04 2,637.60 2,651.43 2,608.27 2,609.10 0.0M
2021-10-01 2,644.93 2,666.85 2,631.28 2,647.02 0.0M
2021-09-30 2,724.53 2,733.24 2,665.77 2,671.47 0.0M
2021-09-29 2,713.31 2,735.30 2,691.57 2,691.57 0.0M
2021-09-28 2,740.05 2,740.82 2,686.24 2,689.80 0.0M
2021-09-27 2,810.94 2,810.94 2,747.40 2,750.46 0.0M
2021-09-24 2,832.03 2,832.03 2,789.66 2,792.90 0.0M
2021-09-23 2,823.65 2,844.76 2,819.14 2,837.68 0.0M
2021-09-22 2,800.82 2,804.24 2,785.30 2,796.89 0.0M
2021-09-21 2,737.44 2,787.73 2,737.44 2,782.17 0.0M
2021-09-20 2,753.00 2,760.10 2,714.25 2,734.35 0.0M
2021-09-17 2,809.38 2,817.48 2,782.63 2,784.28 0.0M
2021-09-16 2,776.01 2,796.58 2,776.01 2,796.07 0.0M
2021-09-15 2,808.34 2,812.07 2,775.05 2,777.48 0.0M
2021-09-14 2,810.60 2,820.73 2,799.86 2,809.71 0.0M
2021-09-13 2,814.19 2,821.09 2,802.49 2,807.69 0.0M
2021-09-10 2,831.19 2,833.64 2,804.01 2,808.07 0.0M
2021-09-09 2,817.74 2,837.03 2,813.55 2,833.10 0.0M
2021-09-08 2,859.42 2,859.42 2,828.10 2,831.83 0.0M
2021-09-07 2,874.33 2,884.14 2,863.11 2,870.65 0.0M
2021-09-06 2,873.34 2,880.89 2,866.82 2,877.39 0.0M
2021-09-03 2,870.46 2,881.18 2,845.28 2,862.52 0.0M
2021-09-02 2,844.05 2,872.26 2,840.29 2,872.26 0.0M
2021-09-01 2,835.38 2,854.90 2,829.01 2,839.82 0.0M
2021-08-31 2,845.90 2,862.14 2,817.40 2,820.26 0.0M
2021-08-30 2,827.86 2,846.58 2,826.65 2,843.80 0.0M
2021-08-27 2,819.32 2,826.80 2,812.53 2,828.11 0.0M
2021-08-26 2,823.86 2,834.20 2,818.14 2,829.26 0.0M
2021-08-25 2,846.32 2,850.36 2,825.45 2,829.49 0.0M
2021-08-24 2,870.52 2,872.11 2,843.45 2,844.79 0.0M
2021-08-23 2,859.17 2,865.99 2,841.33 2,866.18 0.0M
2021-08-20 2,836.83 2,852.05 2,827.37 2,848.94 0.0M
2021-08-19 2,837.69 2,850.82 2,811.57 2,835.11 0.0M
2021-08-18 2,854.31 2,864.75 2,846.73 2,864.21 0.0M
2021-08-17 2,829.55 2,856.79 2,815.20 2,855.01 0.0M
2021-08-16 2,833.99 2,842.55 2,825.42 2,832.76 0.0M
2021-08-13 2,834.92 2,854.87 2,834.91 2,842.62 0.0M
2021-08-12 2,832.95 2,835.92 2,816.58 2,826.59 0.0M
2021-08-11 2,843.00 2,853.14 2,829.34 2,837.44 0.0M
2021-08-10 2,842.34 2,857.78 2,839.42 2,842.54 0.0M
2021-08-09 2,820.98 2,842.61 2,820.98 2,836.53 0.0M
2021-08-06 2,831.95 2,833.44 2,808.31 2,810.41 0.0M
2021-08-05 2,831.13 2,842.95 2,830.95 2,833.48 0.0M
2021-08-04 2,805.83 2,828.59 2,799.98 2,824.67 0.0M
2021-08-03 2,798.50 2,809.89 2,789.62 2,793.75 0.0M
2021-08-02 2,792.97 2,801.94 2,774.42 2,794.47 0.0M
2021-07-30 2,755.34 2,788.29 2,751.25 2,781.88 0.0M
2021-07-29 2,786.53 2,794.36 2,759.06 2,771.11 0.0M
2021-07-28 2,753.62 2,783.44 2,749.88 2,777.46 0.0M
2021-07-27 2,760.14 2,763.78 2,741.24 2,754.09 0.0M
2021-07-26 2,774.65 2,781.20 2,764.11 2,768.24 0.0M
2021-07-23 2,775.83 2,778.47 2,756.09 2,773.36 0.0M
2021-07-22 2,753.72 2,774.59 2,743.32 2,773.57 0.0M
2021-07-21 2,713.22 2,747.88 2,712.97 2,746.74 0.0M
2021-07-20 2,719.17 2,725.06 2,685.69 2,702.85 0.0M
2021-07-19 2,735.60 2,735.60 2,686.74 2,707.61 0.0M
2021-07-16 2,747.44 2,752.80 2,733.47 2,741.21 0.0M
2021-07-15 2,766.38 2,777.30 2,741.70 2,744.59 0.0M
2021-07-14 2,773.51 2,782.00 2,759.91 2,776.61 0.0M
2021-07-13 2,779.77 2,784.25 2,763.82 2,778.33 0.0M
2021-07-12 2,748.47 2,784.03 2,747.74 2,781.33 0.0M
2021-07-09 2,770.33 2,771.60 2,729.07 2,747.56 0.0M
2021-07-08 2,788.28 2,788.98 2,755.13 2,758.21 0.0M
2021-07-07 2,771.48 2,798.94 2,761.47 2,790.50 0.0M
2021-07-06 2,743.82 2,771.00 2,743.82 2,757.38 0.0M
2021-07-05 2,732.43 2,749.07 2,726.87 2,742.35 0.0M
2021-07-02 2,738.31 2,747.22 2,727.14 2,733.07 0.0M
2021-07-01 2,719.79 2,740.64 2,705.25 2,734.19 0.0M
2021-06-30 2,711.29 2,720.58 2,688.04 2,698.54 0.0M
2021-06-29 2,695.97 2,717.63 2,695.97 2,708.00 0.0M
2021-06-28 2,691.88 2,700.15 2,682.37 2,697.82 0.0M
2021-06-25 2,685.58 2,689.51 2,679.40 2,689.51 0.0M
2021-06-24 2,663.95 2,685.59 2,661.18 2,681.39 0.0M
2021-06-23 2,680.00 2,681.88 2,655.61 2,657.77 0.0M
2021-06-22 2,679.61 2,682.55 2,662.75 2,673.59 0.0M
2021-06-21 2,653.63 2,668.30 2,634.34 2,668.30 0.0M
2021-06-18 2,680.58 2,693.30 2,656.78 2,659.88 0.0M
2021-06-17 2,680.11 2,683.73 2,659.62 2,676.67 0.0M
2021-06-16 2,681.30 2,697.61 2,675.14 2,695.93 0.0M
2021-06-15 2,678.32 2,690.53 2,671.99 2,678.64 0.0M
2021-06-14 2,657.94 2,671.51 2,655.32 2,670.63 0.0M
2021-06-11 2,662.50 2,664.35 2,644.37 2,647.75 0.0M
2021-06-10 2,659.99 2,665.13 2,626.70 2,646.23 0.0M
2021-06-09 2,640.03 2,655.20 2,635.53 2,651.73 0.0M
2021-06-08 2,639.85 2,651.69 2,628.94 2,636.76 0.0M
2021-06-07 2,635.55 2,642.95 2,629.04 2,641.94 0.0M
2021-06-04 2,621.28 2,635.36 2,617.65 2,635.24 0.0M
2021-06-03 2,619.80 2,620.15 2,587.01 2,615.19 0.0M
2021-06-02 2,639.46 2,649.94 2,607.82 2,612.76 0.0M
2021-06-01 2,618.86 2,645.93 2,618.86 2,634.49 0.0M
2021-05-31 2,634.91 2,638.77 2,610.28 2,610.28 0.0M
2021-05-28 2,592.66 2,631.80 2,592.66 2,627.30 0.0M
2021-05-27 2,617.27 2,623.84 2,596.03 2,596.03 0.0M
2021-05-26 2,627.34 2,642.20 2,619.53 2,621.38 0.0M
2021-05-25 2,629.27 2,645.95 2,625.83 2,626.14 0.0M
2021-05-21 2,598.94 2,626.57 2,598.94 2,620.62 0.0M
2021-05-20 2,559.23 2,592.89 2,556.72 2,590.93 0.0M
2021-05-19 2,547.21 2,560.14 2,530.53 2,546.45 0.0M
2021-05-18 2,560.94 2,575.55 2,554.17 2,564.98 0.0M
2021-05-17 2,539.08 2,547.76 2,514.57 2,538.99 0.0M
2021-05-12 2,519.91 2,541.37 2,508.60 2,509.94 0.0M
2021-05-11 2,567.47 2,567.47 2,506.45 2,523.21 0.0M
2021-05-10 2,592.73 2,598.81 2,581.17 2,590.71 0.0M
2021-05-07 2,579.07 2,593.87 2,564.51 2,593.74 0.0M
2021-05-06 2,588.29 2,590.54 2,553.91 2,555.78 0.0M
2021-05-05 2,544.89 2,584.94 2,544.89 2,576.77 0.0M
2021-05-04 2,582.33 2,586.33 2,517.53 2,524.23 0.0M
2021-05-03 2,565.76 2,572.60 2,552.81 2,567.76 0.0M
2021-04-29 2,587.70 2,595.27 2,560.41 2,560.41 0.0M
2021-04-28 2,589.00 2,589.00 2,557.61 2,578.95 0.0M
2021-04-27 2,585.95 2,618.53 2,572.89 2,581.84 0.0M
2021-04-26 2,565.03 2,580.47 2,560.23 2,562.22 0.0M
2021-04-23 2,550.58 2,560.36 2,539.59 2,550.13 0.0M
2021-04-22 2,507.19 2,550.57 2,507.19 2,547.95 0.0M
2021-04-21 2,488.52 2,504.68 2,480.82 2,504.24 0.0M
2021-04-20 2,511.14 2,521.10 2,478.40 2,478.41 0.0M
2021-04-19 2,527.82 2,543.92 2,515.23 2,515.23 0.0M
2021-04-16 2,510.86 2,531.81 2,510.15 2,527.20 0.0M
2021-04-15 2,499.42 2,509.81 2,492.68 2,502.09 0.0M
2021-04-14 2,516.72 2,518.96 2,488.78 2,488.78 0.0M
2021-04-13 2,491.37 2,511.00 2,491.37 2,508.44 0.0M
2021-04-12 2,512.73 2,519.19 2,488.74 2,491.55 0.0M
2021-04-09 2,499.94 2,516.36 2,487.80 2,514.44 0.0M
2021-04-08 2,466.09 2,497.35 2,466.09 2,495.73 0.0M
2021-04-07 2,483.59 2,483.59 2,456.32 2,459.49 0.0M
2021-04-06 2,467.89 2,488.72 2,449.59 2,472.12 0.0M
2021-03-31 2,423.39 2,467.95 2,418.83 2,449.52 0.0M
2021-03-30 2,430.21 2,432.34 2,417.08 2,423.39 0.0M
2021-03-29 2,416.14 2,425.90 2,395.64 2,418.65 0.0M
2021-03-26 2,374.99 2,407.91 2,374.99 2,407.91 0.0M
2021-03-25 2,348.47 2,363.34 2,341.05 2,358.83 0.0M
2021-03-24 2,362.00 2,381.59 2,356.80 2,361.24 0.0M
2021-03-23 2,388.08 2,393.96 2,372.56 2,379.07 0.0M
2021-03-22 2,371.30 2,398.36 2,361.24 2,393.15 0.0M
2021-03-19 2,354.18 2,382.44 2,353.55 2,379.51 0.0M
2021-03-18 2,363.59 2,374.13 2,339.70 2,371.75 0.0M
2021-03-17 2,380.39 2,390.76 2,343.67 2,354.15 0.0M
2021-03-16 2,368.15 2,392.94 2,365.32 2,390.45 0.0M
2021-03-15 2,358.46 2,366.64 2,352.78 2,359.07 0.0M
2021-03-12 2,352.48 2,360.79 2,334.96 2,343.87 0.0M
2021-03-11 2,338.74 2,369.96 2,333.15 2,364.59 0.0M
2021-03-10 2,320.81 2,338.99 2,302.29 2,336.27 0.0M
2021-03-09 2,257.66 2,323.09 2,257.41 2,319.18 0.0M
2021-03-08 2,253.67 2,258.06 2,222.19 2,250.48 0.0M
2021-03-05 2,249.18 2,257.45 2,231.60 2,234.03 0.0M
2021-03-04 2,270.88 2,289.28 2,239.84 2,255.89 0.0M
2021-03-03 2,337.05 2,342.59 2,275.97 2,284.57 0.0M
2021-03-02 2,343.86 2,358.91 2,331.30 2,331.30 0.0M
2021-03-01 2,335.17 2,351.03 2,331.99 2,341.55 0.0M
2021-02-26 2,317.48 2,337.93 2,294.06 2,307.99 0.0M
2021-02-25 2,335.47 2,348.55 2,332.75 2,341.54 0.0M
2021-02-24 2,305.36 2,332.72 2,305.36 2,315.62 0.0M
2021-02-23 2,347.91 2,354.59 2,281.51 2,315.54 0.0M
2021-02-22 2,373.33 2,379.00 2,348.03 2,348.03 0.0M
2021-02-19 2,380.19 2,393.40 2,361.92 2,383.79 0.0M
2021-02-18 2,411.80 2,422.41 2,376.51 2,376.51 0.0M
2021-02-17 2,414.82 2,424.44 2,404.48 2,410.50 0.0M
2021-02-16 2,424.33 2,430.36 2,419.89 2,421.75 0.0M
2021-02-15 2,418.61 2,428.32 2,410.80 2,424.11 0.0M
2021-02-12 2,386.13 2,404.31 2,379.82 2,402.77 0.0M
2021-02-11 2,334.42 2,374.77 2,333.22 2,374.74 0.0M
2021-02-10 2,363.14 2,363.14 2,325.86 2,330.81 0.0M
2021-02-09 2,374.81 2,381.96 2,360.44 2,365.55 0.0M
2021-02-08 2,389.30 2,397.06 2,373.52 2,377.52 0.0M
2021-02-05 2,374.44 2,390.68 2,374.39 2,385.24 0.0M
2021-02-04 2,368.18 2,394.53 2,352.63 2,359.59 0.0M
2021-02-03 2,375.90 2,388.40 2,360.64 2,364.42 0.0M
2021-02-02 2,340.36 2,366.58 2,337.19 2,358.63 0.0M
2021-02-01 2,297.69 2,333.86 2,296.06 2,327.32 0.0M
2021-01-29 2,294.97 2,309.66 2,281.56 2,286.91 0.0M
2021-01-28 2,277.61 2,325.58 2,211.62 2,325.58 0.0M
2021-01-27 2,349.91 2,350.60 2,276.77 2,306.17 0.0M
2021-01-26 2,378.46 2,387.32 2,357.21 2,359.60 0.0M
2021-01-25 2,403.84 2,405.56 2,371.57 2,389.28 0.0M
2021-01-22 2,397.93 2,402.94 2,376.58 2,392.17 0.0M
2021-01-21 2,414.36 2,426.18 2,398.98 2,402.36 0.0M
2021-01-20 2,407.10 2,407.10 2,382.26 2,403.75 0.0M
2021-01-19 2,384.97 2,401.81 2,378.82 2,400.19 0.0M
2021-01-18 2,350.89 2,382.66 2,350.89 2,373.32 0.0M
2021-01-15 2,379.13 2,385.99 2,347.40 2,356.92 0.0M
2021-01-14 2,375.10 2,388.65 2,371.45 2,385.15 0.0M
2021-01-13 2,370.11 2,375.61 2,339.93 2,375.61 0.0M
2021-01-12 2,401.22 2,409.80 2,369.29 2,373.12 0.0M
2021-01-11 2,407.87 2,413.20 2,385.78 2,392.71 0.0M
2021-01-08 2,412.80 2,427.02 2,403.02 2,414.36 0.0M
2021-01-07 2,378.03 2,399.92 2,378.03 2,394.03 0.0M
2021-01-06 2,380.58 2,380.58 2,359.11 2,362.35 0.0M
2021-01-05 2,386.15 2,387.86 2,364.21 2,366.69 0.0M
2021-01-04 2,377.33 2,400.88 2,376.46 2,388.66 0.0M