OMX Copenhagen Mid Cap GI (OMXCMCGI)

OMXCMCGI
🏛️ デンマーク →
350.43
最終更新: 2025-09-26
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
2024-12-30 328.48 329.62 327.42 329.04 0.0M
2024-12-27 326.72 330.69 326.72 329.75 0.0M
2024-12-23 321.91 327.85 321.91 326.13 0.0M
2024-12-20 326.94 327.22 317.00 322.77 0.0M
2024-12-19 329.78 331.47 326.82 327.97 0.0M
2024-12-18 326.64 331.66 326.62 331.66 0.0M
2024-12-17 328.22 328.55 326.07 327.01 0.0M
2024-12-16 329.38 330.25 326.64 329.82 0.0M
2024-12-13 330.10 331.19 328.57 329.51 0.0M
2024-12-12 328.42 329.96 327.13 329.96 0.0M
2024-12-11 325.72 328.04 325.08 327.98 0.0M
2024-12-10 326.85 327.79 325.66 326.46 0.0M
2024-12-09 326.95 327.48 324.41 324.70 0.0M
2024-12-06 327.54 328.29 326.41 327.16 0.0M
2024-12-05 326.48 329.98 326.48 327.71 0.0M
2024-12-04 328.79 329.16 325.10 326.40 0.0M
2024-12-03 332.14 334.66 328.84 328.98 0.0M
2024-12-02 326.05 331.68 326.00 330.83 0.0M
2024-11-29 324.44 326.57 324.44 325.47 0.0M
2024-11-28 322.92 325.52 322.92 324.66 0.0M
2024-11-27 321.27 323.07 320.76 322.92 0.0M
2024-11-26 322.85 324.27 321.91 321.91 0.0M
2024-11-25 324.69 325.39 322.70 322.91 0.0M
2024-11-22 318.33 323.44 317.83 323.44 0.0M
2024-11-21 317.98 319.63 316.04 317.17 0.0M
2024-11-20 315.34 319.80 315.34 319.03 0.0M
2024-11-19 317.90 318.24 312.23 314.27 0.0M
2024-11-18 317.55 318.28 316.24 316.66 0.0M
2024-11-15 322.04 322.04 315.90 317.23 0.0M
2024-11-14 313.23 323.52 313.23 323.52 0.0M
2024-11-13 312.38 313.28 310.64 310.64 0.0M
2024-11-12 314.70 314.80 311.99 312.34 0.0M
2024-11-11 314.01 315.73 313.29 315.68 0.0M
2024-11-08 310.79 313.34 310.79 313.02 0.0M
2024-11-07 308.55 310.13 307.12 309.72 0.0M
2024-11-06 306.86 310.54 306.15 307.58 0.0M
2024-11-05 306.45 307.55 305.19 307.55 0.0M
2024-11-04 306.82 309.14 306.80 307.53 0.0M
2024-11-01 304.76 308.19 304.76 307.58 0.0M
2024-10-31 305.85 308.08 301.32 305.73 0.0M
2024-10-30 309.26 309.26 304.82 306.84 0.0M
2024-10-29 311.93 312.46 308.60 309.61 0.0M
2024-10-28 311.60 312.39 309.75 311.59 0.0M
2024-10-25 310.13 312.41 309.84 311.58 0.0M
2024-10-24 312.26 313.47 311.45 311.64 0.0M
2024-10-23 311.98 313.73 311.00 312.54 0.0M
2024-10-22 311.45 311.65 309.70 311.65 0.0M
2024-10-21 312.37 313.61 311.65 311.65 0.0M
2024-10-18 312.42 314.29 312.14 312.14 0.0M
2024-10-17 310.34 314.51 310.34 312.79 0.0M
2024-10-16 312.19 312.19 309.87 310.53 0.0M
2024-10-15 310.51 312.63 310.46 312.18 0.0M
2024-10-14 312.64 313.41 310.06 310.79 0.0M
2024-10-11 311.05 313.41 310.91 312.83 0.0M
2024-10-10 310.91 311.74 310.16 311.49 0.0M
2024-10-09 311.30 312.00 310.22 310.52 0.0M
2024-10-08 309.27 312.95 309.08 311.70 0.0M
2024-10-07 308.92 311.33 308.71 310.20 0.0M
2024-10-04 306.76 309.17 306.49 308.47 0.0M
2024-10-03 310.04 311.22 307.02 307.43 0.0M
2024-10-02 311.22 312.10 308.96 310.50 0.0M
2024-10-01 315.17 315.86 311.45 311.45 0.0M
2024-09-30 317.64 317.80 314.27 315.35 0.0M
2024-09-27 318.86 319.11 316.26 316.57 0.0M
2024-09-26 316.07 319.81 316.07 318.19 0.0M
2024-09-25 313.07 316.14 313.07 315.16 0.0M
2024-09-24 315.26 316.95 313.37 313.37 0.0M
2024-09-23 315.57 315.85 314.63 315.13 0.0M
2024-09-20 317.61 319.09 315.24 315.34 0.0M
2024-09-19 313.99 317.74 313.99 317.48 0.0M
2024-09-18 312.53 313.83 311.95 312.11 0.0M
2024-09-17 312.21 313.40 311.52 312.94 0.0M
2024-09-16 309.86 312.08 309.86 311.11 0.0M
2024-09-13 306.28 310.47 306.19 310.47 0.0M
2024-09-12 305.27 307.81 304.77 305.16 0.0M
2024-09-11 303.23 306.40 303.23 303.70 0.0M
2024-09-10 305.24 307.24 303.55 303.57 0.0M
2024-09-09 304.61 306.47 304.33 305.34 0.0M
2024-09-06 305.80 307.34 303.39 304.33 0.0M
2024-09-05 310.13 310.13 305.42 306.10 0.0M
2024-09-04 308.86 309.72 307.85 309.03 0.0M
2024-09-03 314.08 315.37 310.63 310.63 0.0M
2024-09-02 314.75 314.81 312.54 313.70 0.0M
2024-08-30 312.73 314.74 312.27 313.83 0.0M
2024-08-29 310.95 313.94 310.95 312.01 0.0M
2024-08-28 311.11 313.96 310.62 311.25 0.0M
2024-08-27 313.40 313.52 311.06 311.26 0.0M
2024-08-26 313.91 314.29 311.66 312.83 0.0M
2024-08-23 312.89 316.56 312.86 313.49 0.0M
2024-08-22 316.15 316.15 313.44 314.66 0.0M
2024-08-21 316.97 317.41 314.10 314.10 0.0M
2024-08-20 320.29 321.67 316.32 316.51 0.0M
2024-08-19 317.69 320.09 317.56 319.47 0.0M
2024-08-16 317.61 318.14 316.67 318.06 0.0M
2024-08-15 315.83 317.75 314.31 317.51 0.0M
2024-08-14 313.43 315.17 313.43 314.72 0.0M
2024-08-13 312.99 313.05 310.59 312.50 0.0M
2024-08-12 314.70 315.17 311.78 312.24 0.0M
2024-08-09 312.17 314.63 311.52 312.73 0.0M
2024-08-08 312.30 312.30 307.53 310.75 0.0M
2024-08-07 310.52 314.27 308.87 312.44 0.0M
2024-08-06 309.58 312.90 304.70 307.64 0.0M
2024-08-05 304.91 309.37 301.07 304.84 0.0M
2024-08-02 323.63 323.63 316.60 316.69 0.0M
2024-08-01 331.60 332.38 325.44 325.44 0.0M
2024-07-31 329.55 332.13 329.01 331.89 0.0M
2024-07-30 323.81 329.02 322.92 329.02 0.0M
2024-07-29 323.45 326.53 323.09 323.92 0.0M
2024-07-26 318.36 324.13 318.36 323.74 0.0M
2024-07-25 318.71 319.65 316.44 318.43 0.0M
2024-07-24 322.49 323.00 319.70 320.45 0.0M
2024-07-23 322.53 324.15 321.29 321.70 0.0M
2024-07-22 320.03 322.30 318.57 321.86 0.0M
2024-07-19 319.99 320.55 318.16 319.45 0.0M
2024-07-18 318.26 321.48 317.90 319.98 0.0M
2024-07-17 320.59 320.93 317.10 319.33 0.0M
2024-07-16 319.63 321.75 319.05 321.38 0.0M
2024-07-15 319.95 321.36 319.01 320.38 0.0M
2024-07-12 322.24 322.24 318.42 320.68 0.0M
2024-07-11 317.86 322.48 317.84 322.26 0.0M
2024-07-10 318.95 319.11 313.79 317.70 0.0M
2024-07-09 327.20 328.16 317.44 319.90 0.0M
2024-07-08 327.11 329.81 326.35 327.07 0.0M
2024-07-05 324.69 327.49 324.66 325.86 0.0M
2024-07-04 323.79 324.95 323.52 324.33 0.0M
2024-07-03 322.17 324.62 321.79 322.83 0.0M
2024-07-02 326.26 326.26 321.87 321.93 0.0M
2024-07-01 320.23 325.95 320.23 325.95 0.0M
2024-06-28 318.69 319.80 318.03 318.16 0.0M
2024-06-27 318.50 319.35 316.77 317.35 0.0M
2024-06-26 320.86 322.99 317.69 318.19 0.0M
2024-06-25 321.97 322.18 319.85 320.03 0.0M
2024-06-24 320.92 323.85 319.67 322.54 0.0M
2024-06-21 322.56 324.28 319.79 322.18 0.0M
2024-06-20 318.20 321.63 318.07 321.30 0.0M
2024-06-19 315.67 319.44 315.25 317.73 0.0M
2024-06-18 315.46 318.00 315.46 317.26 0.0M
2024-06-17 310.24 315.36 310.02 315.26 0.0M
2024-06-14 315.48 315.50 309.28 309.42 0.0M
2024-06-13 317.72 318.38 314.55 314.78 0.0M
2024-06-12 311.14 318.17 310.73 317.52 0.0M
2024-06-11 314.62 314.62 310.93 311.65 0.0M
2024-06-10 317.51 317.55 314.33 315.62 0.0M
2024-06-07 319.21 319.51 317.60 318.39 0.0M
2024-06-06 318.20 319.80 316.57 319.80 0.0M
2024-06-04 322.68 323.40 315.92 315.92 0.0M
2024-06-03 323.54 324.56 321.92 322.02 0.0M
2024-05-31 320.68 322.05 320.68 321.45 0.0M
2024-05-30 318.47 321.01 318.47 320.34 0.0M
2024-05-29 320.63 321.38 318.78 318.78 0.0M
2024-05-28 320.51 323.48 320.50 320.83 0.0M
2024-05-27 318.03 320.25 317.89 319.57 0.0M
2024-05-24 317.85 319.20 317.12 318.05 0.0M
2024-05-23 317.97 320.20 317.79 318.45 0.0M
2024-05-22 316.10 318.06 315.86 317.39 0.0M
2024-05-21 316.38 317.06 315.69 316.36 0.0M
2024-05-17 314.02 317.19 314.02 316.82 0.0M
2024-05-16 315.79 316.88 314.03 315.25 0.0M
2024-05-15 313.66 316.28 313.66 315.66 0.0M
2024-05-14 312.71 313.76 311.38 311.38 0.0M
2024-05-13 311.33 314.02 311.33 313.02 0.0M
2024-05-08 310.44 311.78 308.71 309.66 0.0M
2024-05-07 309.69 311.18 308.66 310.50 0.0M
2024-05-06 306.05 308.11 306.03 307.96 0.0M
2024-05-03 305.27 305.68 303.07 305.03 0.0M
2024-05-02 305.75 306.34 304.42 304.42 0.0M
2024-05-01 305.18 306.92 305.06 305.54 0.0M
2024-04-30 306.72 307.07 305.16 306.15 0.0M
2024-04-29 304.74 307.32 304.41 306.47 0.0M
2024-04-26 300.68 304.58 300.68 303.88 0.0M
2024-04-25 306.74 306.81 299.37 299.37 0.0M
2024-04-24 313.36 313.36 305.86 305.87 0.0M
2024-04-23 308.38 312.45 308.21 312.15 0.0M
2024-04-22 307.27 308.83 307.27 307.63 0.0M
2024-04-19 305.02 306.34 303.06 305.76 0.0M
2024-04-18 309.98 309.98 304.91 306.23 0.0M
2024-04-17 308.03 310.05 307.75 307.75 0.0M
2024-04-16 308.10 308.11 305.99 306.20 0.0M
2024-04-15 311.17 313.39 310.94 310.94 0.0M
2024-04-12 313.37 316.87 310.74 310.75 0.0M
2024-04-11 312.79 314.04 310.94 312.23 0.0M
2024-04-10 313.97 314.82 311.58 313.43 0.0M
2024-04-09 315.76 316.19 313.04 313.04 0.0M
2024-04-08 314.18 315.83 313.54 315.60 0.0M
2024-04-05 312.00 313.81 310.76 313.49 0.0M
2024-04-04 314.28 315.91 313.76 313.87 0.0M
2024-04-03 313.49 314.17 311.83 313.50 0.0M
2024-04-02 313.38 315.68 311.83 312.72 0.0M
2024-03-27 311.62 313.77 311.62 312.10 0.0M
2024-03-26 311.44 311.70 309.50 311.14 0.0M
2024-03-25 310.60 311.00 309.13 310.83 0.0M
2024-03-22 306.74 310.77 306.74 310.58 0.0M
2024-03-21 307.71 309.45 305.31 308.21 0.0M
2024-03-20 306.98 308.08 305.34 307.13 0.0M
2024-03-19 302.08 305.99 302.03 305.40 0.0M
2024-03-18 303.21 304.46 301.30 302.00 0.0M
2024-03-15 300.38 302.59 300.27 302.39 0.0M
2024-03-14 300.72 301.76 299.93 300.63 0.0M
2024-03-13 299.87 301.87 298.87 301.15 0.0M
2024-03-12 298.95 301.16 298.63 300.64 0.0M
2024-03-11 297.89 299.78 297.89 298.41 0.0M
2024-03-08 300.13 302.90 299.79 300.03 0.0M
2024-03-07 296.48 300.57 296.42 299.12 0.0M
2024-03-06 294.87 297.60 294.64 296.76 0.0M
2024-03-05 296.15 297.86 294.92 294.94 0.0M
2024-03-04 296.54 297.98 295.68 296.08 0.0M
2024-03-01 298.77 299.43 296.04 296.33 0.0M
2024-02-29 296.02 300.32 296.02 298.13 0.0M
2024-02-28 294.59 297.03 294.58 295.22 0.0M
2024-02-27 293.32 294.70 291.04 294.70 0.0M
2024-02-26 291.52 294.55 291.42 294.30 0.0M
2024-02-23 293.12 293.35 291.38 291.75 0.0M
2024-02-22 293.39 294.28 291.58 292.72 0.0M
2024-02-21 291.15 292.30 290.04 290.98 0.0M
2024-02-20 293.62 293.67 290.90 291.85 0.0M
2024-02-19 292.76 293.82 292.18 293.57 0.0M
2024-02-16 292.02 294.21 292.02 293.03 0.0M
2024-02-15 289.41 291.93 289.41 291.46 0.0M
2024-02-14 285.97 288.94 285.88 288.86 0.0M
2024-02-13 287.45 288.28 284.77 285.80 0.0M
2024-02-12 285.96 288.25 285.96 287.85 0.0M
2024-02-09 286.11 287.03 284.45 285.29 0.0M
2024-02-08 283.82 286.41 283.47 285.98 0.0M
2024-02-07 286.56 286.71 283.05 283.09 0.0M
2024-02-06 284.21 287.12 284.21 286.20 0.0M
2024-02-05 286.15 286.27 282.81 282.92 0.0M
2024-02-02 288.75 289.03 285.17 285.17 0.0M
2024-02-01 286.71 289.59 286.56 287.84 0.0M
2024-01-31 285.87 289.12 283.07 286.51 0.0M
2024-01-30 280.12 283.64 280.12 283.42 0.0M
2024-01-29 278.41 279.14 277.66 278.74 0.0M
2024-01-26 274.44 278.70 274.44 278.17 0.0M
2024-01-25 274.11 275.61 273.77 275.00 0.0M
2024-01-24 271.13 274.23 271.13 273.50 0.0M
2024-01-23 273.96 274.24 270.62 270.62 0.0M
2024-01-22 272.19 274.76 272.19 274.35 0.0M
2024-01-19 272.65 273.27 270.68 270.68 0.0M
2024-01-18 269.08 272.50 269.08 272.23 0.0M
2024-01-17 270.61 270.61 268.81 269.31 0.0M
2024-01-16 272.37 273.23 271.11 271.77 0.0M
2024-01-15 275.79 275.90 273.02 273.40 0.0M
2024-01-12 272.98 276.50 272.98 275.70 0.0M
2024-01-11 274.44 275.26 272.41 272.41 0.0M
2024-01-10 271.89 274.13 271.47 274.13 0.0M
2024-01-09 269.68 272.28 268.80 272.06 0.0M
2024-01-08 266.49 268.79 265.88 268.42 0.0M
2024-01-05 267.51 267.72 264.86 267.60 0.0M
2024-01-04 263.72 268.11 263.68 267.87 0.0M
2024-01-03 267.25 267.25 262.31 263.00 0.0M
2024-01-02 268.61 269.24 265.14 266.23 0.0M