OMX Copenhagen Small Cap GI (OMXCSCGI)

OMXCSCGI
🏛️ デンマーク →
207.39
最終更新: 2025-10-07
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
09:00 193.97 193.97 193.97 193.97 0.0K
09:01 193.79 193.79 193.79 193.79 0.0K
09:02 194.40 194.40 194.40 194.40 0.0K
09:03 194.27 194.27 194.27 194.27 0.0K
09:05 194.17 194.17 194.17 194.17 0.0K
09:06 194.16 194.16 194.16 194.16 0.0K
09:07 193.85 193.85 193.85 193.85 0.0K
09:08 193.93 193.93 193.93 193.93 0.0K
09:09 194.27 194.27 194.27 194.27 0.0K
09:11 194.39 194.39 194.39 194.39 0.0K
09:12 194.32 194.32 194.32 194.32 0.0K
09:14 194.53 194.53 194.53 194.53 0.0K
09:15 194.54 194.54 194.54 194.54 0.0K
09:16 194.64 194.64 194.64 194.64 0.0K
09:17 194.32 194.32 194.32 194.32 0.0K
09:18 194.20 194.20 194.20 194.20 0.0K
09:20 194.23 194.23 194.23 194.23 0.0K
09:21 194.26 194.26 194.26 194.26 0.0K
09:22 194.60 194.60 194.60 194.60 0.0K
09:25 194.63 194.63 194.63 194.63 0.0K
09:27 194.52 194.52 194.52 194.52 0.0K
09:28 194.18 194.18 194.18 194.18 0.0K
09:29 194.14 194.14 194.14 194.14 0.0K
09:30 194.22 194.22 194.22 194.22 0.0K
09:31 194.31 194.31 194.31 194.31 0.0K
09:32 194.26 194.26 194.26 194.26 0.0K
09:33 194.26 194.26 194.26 194.26 0.0K
09:34 194.18 194.18 194.18 194.18 0.0K
09:36 194.16 194.16 194.16 194.16 0.0K
09:37 194.16 194.16 194.16 194.16 0.0K
09:38 194.37 194.37 194.37 194.37 0.0K
09:39 194.42 194.42 194.42 194.42 0.0K
09:40 194.21 194.21 194.21 194.21 0.0K
09:41 194.03 194.03 194.03 194.03 0.0K
09:42 194.02 194.02 194.02 194.02 0.0K
09:43 194.14 194.14 194.14 194.14 0.0K
09:44 194.05 194.05 194.05 194.05 0.0K
09:45 194.24 194.24 194.24 194.24 0.0K
09:46 194.31 194.31 194.31 194.31 0.0K
09:48 194.38 194.38 194.38 194.38 0.0K
09:49 194.41 194.41 194.41 194.41 0.0K
09:50 194.38 194.38 194.38 194.38 0.0K
09:51 194.37 194.37 194.37 194.37 0.0K
09:52 194.24 194.24 194.24 194.24 0.0K
09:55 194.28 194.28 194.28 194.28 0.0K
09:57 194.25 194.25 194.25 194.25 0.0K
09:58 194.33 194.33 194.33 194.33 0.0K
09:59 194.31 194.31 194.31 194.31 0.0K
10:00 194.33 194.33 194.33 194.33 0.0K
10:01 194.50 194.50 194.50 194.50 0.0K
10:03 194.47 194.47 194.47 194.47 0.0K
10:04 194.51 194.51 194.51 194.51 0.0K
10:05 194.12 194.12 194.12 194.12 0.0K
10:06 194.15 194.15 194.15 194.15 0.0K
10:08 194.08 194.08 194.08 194.08 0.0K
10:09 193.94 193.94 193.94 193.94 0.0K
10:10 194.15 194.15 194.15 194.15 0.0K
10:14 194.11 194.11 194.11 194.11 0.0K
10:15 194.14 194.14 194.14 194.14 0.0K
10:16 194.06 194.06 194.06 194.06 0.0K
10:17 194.06 194.06 194.06 194.06 0.0K
10:18 194.03 194.03 194.03 194.03 0.0K
10:19 194.02 194.02 194.02 194.02 0.0K
10:20 194.18 194.18 194.18 194.18 0.0K
10:21 194.18 194.18 194.18 194.18 0.0K
10:22 194.20 194.20 194.20 194.20 0.0K
10:26 194.21 194.21 194.21 194.21 0.0K
10:27 194.19 194.19 194.19 194.19 0.0K
10:28 194.16 194.16 194.16 194.16 0.0K
10:30 194.08 194.08 194.08 194.08 0.0K
10:31 194.00 194.00 194.00 194.00 0.0K
10:32 193.88 193.88 193.88 193.88 0.0K
10:33 193.92 193.92 193.92 193.92 0.0K
10:34 193.90 193.90 193.90 193.90 0.0K
10:36 193.96 193.96 193.96 193.96 0.0K
10:38 194.04 194.04 194.04 194.04 0.0K
10:42 194.03 194.03 194.03 194.03 0.0K
10:43 193.99 193.99 193.99 193.99 0.0K
10:45 194.07 194.07 194.07 194.07 0.0K
10:46 194.06 194.06 194.06 194.06 0.0K
10:47 193.98 193.98 193.98 193.98 0.0K
10:50 193.96 193.96 193.96 193.96 0.0K
10:52 193.96 193.96 193.96 193.96 0.0K
10:53 193.88 193.88 193.88 193.88 0.0K
10:55 193.99 193.99 193.99 193.99 0.0K
10:59 194.03 194.03 194.03 194.03 0.0K
11:02 193.96 193.96 193.96 193.96 0.0K
11:03 193.82 193.82 193.82 193.82 0.0K
11:04 193.81 193.81 193.81 193.81 0.0K
11:06 193.93 193.93 193.93 193.93 0.0K
11:07 193.85 193.85 193.85 193.85 0.0K
11:11 193.89 193.89 193.89 193.89 0.0K
11:12 193.92 193.92 193.92 193.92 0.0K
11:13 193.89 193.89 193.89 193.89 0.0K
11:14 193.86 193.86 193.86 193.86 0.0K
11:16 193.88 193.88 193.88 193.88 0.0K
11:17 193.86 193.86 193.86 193.86 0.0K
11:18 193.88 193.88 193.88 193.88 0.0K
11:19 193.85 193.85 193.85 193.85 0.0K
11:20 194.00 194.00 194.00 194.00 0.0K
11:22 194.27 194.27 194.27 194.27 0.0K
11:23 194.46 194.46 194.46 194.46 0.0K
11:25 194.44 194.44 194.44 194.44 0.0K
11:26 194.49 194.49 194.49 194.49 0.0K
11:27 194.57 194.57 194.57 194.57 0.0K
11:28 194.67 194.67 194.67 194.67 0.0K
11:29 194.62 194.62 194.62 194.62 0.0K
11:32 194.69 194.69 194.69 194.69 0.0K
11:33 194.52 194.52 194.52 194.52 0.0K
11:36 194.33 194.33 194.33 194.33 0.0K
11:37 194.36 194.36 194.36 194.36 0.0K
11:41 194.27 194.27 194.27 194.27 0.0K
11:44 194.35 194.35 194.35 194.35 0.0K
11:45 194.45 194.45 194.45 194.45 0.0K
11:46 194.41 194.41 194.41 194.41 0.0K
11:48 194.51 194.51 194.51 194.51 0.0K
11:50 194.52 194.52 194.52 194.52 0.0K
11:52 194.50 194.50 194.50 194.50 0.0K
11:53 194.43 194.43 194.43 194.43 0.0K
11:54 194.42 194.42 194.42 194.42 0.0K
11:56 194.55 194.55 194.55 194.55 0.0K
11:57 194.58 194.58 194.58 194.58 0.0K
11:59 194.59 194.59 194.59 194.59 0.0K
12:01 194.66 194.66 194.66 194.66 0.0K
12:02 194.67 194.67 194.67 194.67 0.0K
12:03 194.63 194.63 194.63 194.63 0.0K
12:06 194.60 194.60 194.60 194.60 0.0K
12:07 194.61 194.61 194.61 194.61 0.0K
12:11 194.59 194.59 194.59 194.59 0.0K
12:12 194.59 194.59 194.59 194.59 0.0K
12:13 194.55 194.55 194.55 194.55 0.0K
12:15 194.52 194.52 194.52 194.52 0.0K
12:16 194.58 194.58 194.58 194.58 0.0K
12:17 194.47 194.47 194.47 194.47 0.0K
12:20 194.45 194.45 194.45 194.45 0.0K
12:21 194.52 194.52 194.52 194.52 0.0K
12:22 194.52 194.52 194.52 194.52 0.0K
12:23 194.43 194.43 194.43 194.43 0.0K
12:25 194.20 194.20 194.20 194.20 0.0K
12:26 194.19 194.19 194.19 194.19 0.0K
12:27 194.19 194.19 194.19 194.19 0.0K
12:28 194.22 194.22 194.22 194.22 0.0K
12:30 194.23 194.23 194.23 194.23 0.0K
12:31 194.36 194.36 194.36 194.36 0.0K
12:34 194.25 194.25 194.25 194.25 0.0K
12:36 194.23 194.23 194.23 194.23 0.0K
12:37 194.25 194.25 194.25 194.25 0.0K
12:39 194.26 194.26 194.26 194.26 0.0K
12:41 194.24 194.24 194.24 194.24 0.0K
12:44 194.26 194.26 194.26 194.26 0.0K
12:45 194.22 194.22 194.22 194.22 0.0K
12:48 194.32 194.32 194.32 194.32 0.0K
12:49 194.29 194.29 194.29 194.29 0.0K
12:50 194.30 194.30 194.30 194.30 0.0K
12:52 194.25 194.25 194.25 194.25 0.0K
12:54 194.26 194.26 194.26 194.26 0.0K
12:56 194.16 194.16 194.16 194.16 0.0K
12:57 194.56 194.56 194.56 194.56 0.0K
12:58 194.58 194.58 194.58 194.58 0.0K
12:59 194.47 194.47 194.47 194.47 0.0K
13:01 194.42 194.42 194.42 194.42 0.0K
13:03 194.29 194.29 194.29 194.29 0.0K
13:06 194.41 194.41 194.41 194.41 0.0K
13:08 194.37 194.37 194.37 194.37 0.0K
13:09 194.34 194.34 194.34 194.34 0.0K
13:10 194.58 194.58 194.58 194.58 0.0K
13:11 194.71 194.71 194.71 194.71 0.0K
13:13 194.65 194.65 194.65 194.65 0.0K
13:14 194.71 194.71 194.71 194.71 0.0K
13:15 194.61 194.61 194.61 194.61 0.0K
13:16 194.62 194.62 194.62 194.62 0.0K
13:18 194.58 194.58 194.58 194.58 0.0K
13:20 194.58 194.58 194.58 194.58 0.0K
13:21 194.63 194.63 194.63 194.63 0.0K
13:23 194.59 194.59 194.59 194.59 0.0K
13:24 194.64 194.64 194.64 194.64 0.0K
13:25 194.41 194.41 194.41 194.41 0.0K
13:26 194.38 194.38 194.38 194.38 0.0K
13:30 194.26 194.26 194.26 194.26 0.0K
13:32 194.22 194.22 194.22 194.22 0.0K
13:34 194.26 194.26 194.26 194.26 0.0K
13:37 194.25 194.25 194.25 194.25 0.0K
13:39 194.25 194.25 194.25 194.25 0.0K
13:40 194.32 194.32 194.32 194.32 0.0K
13:41 194.38 194.38 194.38 194.38 0.0K
13:42 194.38 194.38 194.38 194.38 0.0K
13:43 194.42 194.42 194.42 194.42 0.0K
13:46 194.42 194.42 194.42 194.42 0.0K
13:48 193.95 193.95 193.95 193.95 0.0K
13:50 193.94 193.94 193.94 193.94 0.0K
13:51 194.06 194.06 194.06 194.06 0.0K
13:52 194.11 194.11 194.11 194.11 0.0K
13:53 194.11 194.11 194.11 194.11 0.0K
13:59 194.21 194.21 194.21 194.21 0.0K
14:01 194.16 194.16 194.16 194.16 0.0K
14:06 194.18 194.18 194.18 194.18 0.0K
14:07 194.25 194.25 194.25 194.25 0.0K
14:09 194.22 194.22 194.22 194.22 0.0K
14:14 194.18 194.18 194.18 194.18 0.0K
14:15 194.04 194.04 194.04 194.04 0.0K
14:16 193.83 193.83 193.83 193.83 0.0K
14:17 193.85 193.85 193.85 193.85 0.0K
14:18 193.93 193.93 193.93 193.93 0.0K
14:19 193.93 193.93 193.93 193.93 0.0K
14:20 193.77 193.77 193.77 193.77 0.0K
14:21 193.90 193.90 193.90 193.90 0.0K
14:22 193.89 193.89 193.89 193.89 0.0K
14:24 193.89 193.89 193.89 193.89 0.0K
14:25 193.92 193.92 193.92 193.92 0.0K
14:27 193.91 193.91 193.91 193.91 0.0K
14:31 194.04 194.04 194.04 194.04 0.0K
14:33 194.07 194.07 194.07 194.07 0.0K
14:34 193.91 193.91 193.91 193.91 0.0K
14:38 193.92 193.92 193.92 193.92 0.0K
14:40 194.41 194.41 194.41 194.41 0.0K
14:43 194.40 194.40 194.40 194.40 0.0K
14:44 194.56 194.56 194.56 194.56 0.0K
14:45 194.47 194.47 194.47 194.47 0.0K
14:49 194.45 194.45 194.45 194.45 0.0K
14:50 194.44 194.44 194.44 194.44 0.0K
14:51 194.45 194.45 194.45 194.45 0.0K
14:52 194.47 194.47 194.47 194.47 0.0K
14:53 194.46 194.46 194.46 194.46 0.0K
14:54 194.54 194.54 194.54 194.54 0.0K
14:56 194.56 194.56 194.56 194.56 0.0K
14:57 194.48 194.48 194.48 194.48 0.0K
14:58 194.61 194.61 194.61 194.61 0.0K
15:01 194.57 194.57 194.57 194.57 0.0K
15:04 194.60 194.60 194.60 194.60 0.0K
15:05 194.55 194.55 194.55 194.55 0.0K
15:07 194.55 194.55 194.55 194.55 0.0K
15:08 194.47 194.47 194.47 194.47 0.0K
15:09 194.57 194.57 194.57 194.57 0.0K
15:11 194.52 194.52 194.52 194.52 0.0K
15:12 194.47 194.47 194.47 194.47 0.0K
15:13 194.47 194.47 194.47 194.47 0.0K
15:14 194.44 194.44 194.44 194.44 0.0K
15:15 194.46 194.46 194.46 194.46 0.0K
15:17 194.45 194.45 194.45 194.45 0.0K
15:21 194.46 194.46 194.46 194.46 0.0K
15:22 194.51 194.51 194.51 194.51 0.0K
15:23 194.72 194.72 194.72 194.72 0.0K
15:24 194.60 194.60 194.60 194.60 0.0K
15:27 194.70 194.70 194.70 194.70 0.0K
15:28 194.67 194.67 194.67 194.67 0.0K
15:29 194.71 194.71 194.71 194.71 0.0K
15:32 194.59 194.59 194.59 194.59 0.0K
15:33 194.49 194.49 194.49 194.49 0.0K
15:34 194.36 194.36 194.36 194.36 0.0K
15:35 194.38 194.38 194.38 194.38 0.0K
15:36 194.31 194.31 194.31 194.31 0.0K
15:37 194.42 194.42 194.42 194.42 0.0K
15:38 194.42 194.42 194.42 194.42 0.0K
15:39 194.41 194.41 194.41 194.41 0.0K
15:40 194.47 194.47 194.47 194.47 0.0K
15:41 194.52 194.52 194.52 194.52 0.0K
15:42 194.57 194.57 194.57 194.57 0.0K
15:45 194.60 194.60 194.60 194.60 0.0K
15:46 194.58 194.58 194.58 194.58 0.0K
15:49 194.56 194.56 194.56 194.56 0.0K
15:50 194.46 194.46 194.46 194.46 0.0K
15:52 194.57 194.57 194.57 194.57 0.0K
15:53 194.62 194.62 194.62 194.62 0.0K
15:54 194.66 194.66 194.66 194.66 0.0K
15:56 194.64 194.64 194.64 194.64 0.0K
15:57 194.58 194.58 194.58 194.58 0.0K
15:58 194.53 194.53 194.53 194.53 0.0K
15:59 194.57 194.57 194.57 194.57 0.0K
16:01 194.55 194.55 194.55 194.55 0.0K
16:02 194.61 194.61 194.61 194.61 0.0K
16:03 194.61 194.61 194.61 194.61 0.0K
16:04 194.64 194.64 194.64 194.64 0.0K
16:05 194.66 194.66 194.66 194.66 0.0K
16:06 194.63 194.63 194.63 194.63 0.0K
16:07 194.50 194.50 194.50 194.50 0.0K
16:08 194.48 194.48 194.48 194.48 0.0K
16:09 194.37 194.37 194.37 194.37 0.0K
16:13 194.39 194.39 194.39 194.39 0.0K
16:14 194.40 194.40 194.40 194.40 0.0K
16:15 194.38 194.38 194.38 194.38 0.0K
16:18 194.49 194.49 194.49 194.49 0.0K
16:21 194.43 194.43 194.43 194.43 0.0K
16:22 194.44 194.44 194.44 194.44 0.0K
16:23 194.40 194.40 194.40 194.40 0.0K
16:24 194.46 194.46 194.46 194.46 0.0K
16:26 194.36 194.36 194.36 194.36 0.0K
16:27 194.45 194.45 194.45 194.45 0.0K
16:28 194.54 194.54 194.54 194.54 0.0K
16:29 194.58 194.58 194.58 194.58 0.0K
16:30 194.66 194.66 194.66 194.66 0.0K
16:31 194.70 194.70 194.70 194.70 0.0K
16:33 194.78 194.78 194.78 194.78 0.0K
16:34 194.75 194.75 194.75 194.75 0.0K
16:35 194.80 194.80 194.80 194.80 0.0K
16:36 194.92 194.92 194.92 194.92 0.0K
16:37 194.82 194.82 194.82 194.82 0.0K
16:38 194.87 194.87 194.87 194.87 0.0K
16:39 194.87 194.87 194.87 194.87 0.0K
16:41 194.69 194.69 194.69 194.69 0.0K
16:42 194.81 194.81 194.81 194.81 0.0K
16:43 194.62 194.62 194.62 194.62 0.0K
16:44 194.69 194.69 194.69 194.69 0.0K
16:45 194.65 194.65 194.65 194.65 0.0K
16:47 194.56 194.56 194.56 194.56 0.0K
16:48 194.57 194.57 194.57 194.57 0.0K
16:49 194.63 194.63 194.63 194.63 0.0K
16:50 194.57 194.57 194.57 194.57 0.0K
16:51 194.64 194.64 194.64 194.64 0.0K
16:52 194.73 194.73 194.73 194.73 0.0K
16:53 194.66 194.66 194.66 194.66 0.0K
16:54 194.64 194.64 194.64 194.64 0.0K
16:55 194.70 194.70 194.70 194.70 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし