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
09:00 196.41 196.41 196.41 196.41 0.0K
09:01 196.41 196.41 196.41 196.41 0.0K
09:02 196.72 196.72 196.72 196.72 0.0K
09:03 195.67 195.67 195.67 195.67 0.0K
09:04 195.76 195.76 195.76 195.76 0.0K
09:05 196.06 196.06 196.06 196.06 0.0K
09:06 196.09 196.09 196.09 196.09 0.0K
09:07 196.08 196.08 196.08 196.08 0.0K
09:08 195.95 195.95 195.95 195.95 0.0K
09:09 195.94 195.94 195.94 195.94 0.0K
09:10 196.15 196.15 196.15 196.15 0.0K
09:11 196.26 196.26 196.26 196.26 0.0K
09:12 196.45 196.45 196.45 196.45 0.0K
09:13 196.60 196.60 196.60 196.60 0.0K
09:14 196.50 196.50 196.50 196.50 0.0K
09:15 196.12 196.12 196.12 196.12 0.0K
09:16 195.88 195.88 195.88 195.88 0.0K
09:17 195.71 195.71 195.71 195.71 0.0K
09:18 195.86 195.86 195.86 195.86 0.0K
09:19 195.70 195.70 195.70 195.70 0.0K
09:20 195.97 195.97 195.97 195.97 0.0K
09:21 196.01 196.01 196.01 196.01 0.0K
09:22 195.87 195.87 195.87 195.87 0.0K
09:23 196.12 196.12 196.12 196.12 0.0K
09:24 196.20 196.20 196.20 196.20 0.0K
09:25 196.10 196.10 196.10 196.10 0.0K
09:26 196.08 196.08 196.08 196.08 0.0K
09:27 196.08 196.08 196.08 196.08 0.0K
09:28 196.15 196.15 196.15 196.15 0.0K
09:30 196.05 196.05 196.05 196.05 0.0K
09:31 195.97 195.97 195.97 195.97 0.0K
09:32 195.75 195.75 195.75 195.75 0.0K
09:33 195.83 195.83 195.83 195.83 0.0K
09:34 195.81 195.81 195.81 195.81 0.0K
09:35 195.73 195.73 195.73 195.73 0.0K
09:36 195.58 195.58 195.58 195.58 0.0K
09:37 195.71 195.71 195.71 195.71 0.0K
09:38 195.62 195.62 195.62 195.62 0.0K
09:39 195.66 195.66 195.66 195.66 0.0K
09:40 195.42 195.42 195.42 195.42 0.0K
09:41 195.63 195.63 195.63 195.63 0.0K
09:42 195.69 195.69 195.69 195.69 0.0K
09:43 195.69 195.69 195.69 195.69 0.0K
09:44 195.72 195.72 195.72 195.72 0.0K
09:45 195.72 195.72 195.72 195.72 0.0K
09:46 195.88 195.88 195.88 195.88 0.0K
09:47 195.94 195.94 195.94 195.94 0.0K
09:48 196.12 196.12 196.12 196.12 0.0K
09:50 196.05 196.05 196.05 196.05 0.0K
09:51 196.11 196.11 196.11 196.11 0.0K
09:52 196.11 196.11 196.11 196.11 0.0K
09:55 196.21 196.21 196.21 196.21 0.0K
09:56 196.06 196.06 196.06 196.06 0.0K
09:57 195.94 195.94 195.94 195.94 0.0K
09:58 195.93 195.93 195.93 195.93 0.0K
09:59 196.01 196.01 196.01 196.01 0.0K
10:00 196.00 196.00 196.00 196.00 0.0K
10:02 196.00 196.00 196.00 196.00 0.0K
10:04 196.01 196.01 196.01 196.01 0.0K
10:05 195.88 195.88 195.88 195.88 0.0K
10:06 195.90 195.90 195.90 195.90 0.0K
10:07 195.98 195.98 195.98 195.98 0.0K
10:08 196.01 196.01 196.01 196.01 0.0K
10:13 195.97 195.97 195.97 195.97 0.0K
10:16 195.93 195.93 195.93 195.93 0.0K
10:17 195.91 195.91 195.91 195.91 0.0K
10:18 195.94 195.94 195.94 195.94 0.0K
10:20 195.84 195.84 195.84 195.84 0.0K
10:23 195.89 195.89 195.89 195.89 0.0K
10:24 195.93 195.93 195.93 195.93 0.0K
10:25 195.93 195.93 195.93 195.93 0.0K
10:26 195.97 195.97 195.97 195.97 0.0K
10:27 195.87 195.87 195.87 195.87 0.0K
10:28 195.87 195.87 195.87 195.87 0.0K
10:29 195.95 195.95 195.95 195.95 0.0K
10:30 195.97 195.97 195.97 195.97 0.0K
10:33 196.07 196.07 196.07 196.07 0.0K
10:35 196.00 196.00 196.00 196.00 0.0K
10:36 196.02 196.02 196.02 196.02 0.0K
10:38 196.07 196.07 196.07 196.07 0.0K
10:39 196.06 196.06 196.06 196.06 0.0K
10:41 196.11 196.11 196.11 196.11 0.0K
10:42 196.05 196.05 196.05 196.05 0.0K
10:43 196.05 196.05 196.05 196.05 0.0K
10:44 196.05 196.05 196.05 196.05 0.0K
10:45 196.16 196.16 196.16 196.16 0.0K
10:46 196.19 196.19 196.19 196.19 0.0K
10:47 196.18 196.18 196.18 196.18 0.0K
10:48 196.19 196.19 196.19 196.19 0.0K
10:49 196.25 196.25 196.25 196.25 0.0K
10:50 196.10 196.10 196.10 196.10 0.0K
10:51 196.21 196.21 196.21 196.21 0.0K
10:52 196.19 196.19 196.19 196.19 0.0K
10:53 196.34 196.34 196.34 196.34 0.0K
10:54 196.32 196.32 196.32 196.32 0.0K
10:55 196.33 196.33 196.33 196.33 0.0K
10:56 196.36 196.36 196.36 196.36 0.0K
10:57 196.23 196.23 196.23 196.23 0.0K
10:59 196.28 196.28 196.28 196.28 0.0K
11:01 196.23 196.23 196.23 196.23 0.0K
11:02 196.20 196.20 196.20 196.20 0.0K
11:03 196.13 196.13 196.13 196.13 0.0K
11:04 196.23 196.23 196.23 196.23 0.0K
11:05 196.28 196.28 196.28 196.28 0.0K
11:07 196.30 196.30 196.30 196.30 0.0K
11:09 196.28 196.28 196.28 196.28 0.0K
11:10 196.31 196.31 196.31 196.31 0.0K
11:11 196.30 196.30 196.30 196.30 0.0K
11:12 196.21 196.21 196.21 196.21 0.0K
11:13 196.39 196.39 196.39 196.39 0.0K
11:14 196.45 196.45 196.45 196.45 0.0K
11:15 196.31 196.31 196.31 196.31 0.0K
11:16 196.45 196.45 196.45 196.45 0.0K
11:18 196.42 196.42 196.42 196.42 0.0K
11:20 196.40 196.40 196.40 196.40 0.0K
11:21 196.39 196.39 196.39 196.39 0.0K
11:22 196.43 196.43 196.43 196.43 0.0K
11:23 196.45 196.45 196.45 196.45 0.0K
11:24 196.44 196.44 196.44 196.44 0.0K
11:25 196.41 196.41 196.41 196.41 0.0K
11:26 196.45 196.45 196.45 196.45 0.0K
11:28 196.45 196.45 196.45 196.45 0.0K
11:29 196.33 196.33 196.33 196.33 0.0K
11:30 196.25 196.25 196.25 196.25 0.0K
11:31 196.19 196.19 196.19 196.19 0.0K
11:32 195.98 195.98 195.98 195.98 0.0K
11:33 196.19 196.19 196.19 196.19 0.0K
11:34 196.15 196.15 196.15 196.15 0.0K
11:35 196.21 196.21 196.21 196.21 0.0K
11:36 196.17 196.17 196.17 196.17 0.0K
11:37 196.12 196.12 196.12 196.12 0.0K
11:38 196.21 196.21 196.21 196.21 0.0K
11:39 195.84 195.84 195.84 195.84 0.0K
11:40 195.96 195.96 195.96 195.96 0.0K
11:41 195.50 195.50 195.50 195.50 0.0K
11:42 195.82 195.82 195.82 195.82 0.0K
11:43 195.69 195.69 195.69 195.69 0.0K
11:45 195.68 195.68 195.68 195.68 0.0K
11:47 195.77 195.77 195.77 195.77 0.0K
11:48 195.96 195.96 195.96 195.96 0.0K
11:49 195.91 195.91 195.91 195.91 0.0K
11:50 195.96 195.96 195.96 195.96 0.0K
11:52 195.97 195.97 195.97 195.97 0.0K
11:54 195.99 195.99 195.99 195.99 0.0K
11:55 195.95 195.95 195.95 195.95 0.0K
11:56 195.82 195.82 195.82 195.82 0.0K
11:57 195.97 195.97 195.97 195.97 0.0K
11:59 195.94 195.94 195.94 195.94 0.0K
12:00 195.95 195.95 195.95 195.95 0.0K
12:01 195.98 195.98 195.98 195.98 0.0K
12:02 196.09 196.09 196.09 196.09 0.0K
12:03 195.95 195.95 195.95 195.95 0.0K
12:04 195.81 195.81 195.81 195.81 0.0K
12:05 195.99 195.99 195.99 195.99 0.0K
12:07 196.09 196.09 196.09 196.09 0.0K
12:08 196.14 196.14 196.14 196.14 0.0K
12:10 196.06 196.06 196.06 196.06 0.0K
12:11 196.10 196.10 196.10 196.10 0.0K
12:12 196.12 196.12 196.12 196.12 0.0K
12:13 196.17 196.17 196.17 196.17 0.0K
12:15 196.21 196.21 196.21 196.21 0.0K
12:16 196.15 196.15 196.15 196.15 0.0K
12:17 196.25 196.25 196.25 196.25 0.0K
12:21 196.30 196.30 196.30 196.30 0.0K
12:22 196.13 196.13 196.13 196.13 0.0K
12:23 196.15 196.15 196.15 196.15 0.0K
12:25 196.04 196.04 196.04 196.04 0.0K
12:27 195.99 195.99 195.99 195.99 0.0K
12:29 196.05 196.05 196.05 196.05 0.0K
12:30 195.98 195.98 195.98 195.98 0.0K
12:31 196.07 196.07 196.07 196.07 0.0K
12:32 196.07 196.07 196.07 196.07 0.0K
12:35 196.24 196.24 196.24 196.24 0.0K
12:36 196.27 196.27 196.27 196.27 0.0K
12:38 196.34 196.34 196.34 196.34 0.0K
12:39 196.20 196.20 196.20 196.20 0.0K
12:40 196.21 196.21 196.21 196.21 0.0K
12:41 196.25 196.25 196.25 196.25 0.0K
12:42 196.29 196.29 196.29 196.29 0.0K
12:43 196.22 196.22 196.22 196.22 0.0K
12:45 196.28 196.28 196.28 196.28 0.0K
12:46 196.28 196.28 196.28 196.28 0.0K
12:47 196.40 196.40 196.40 196.40 0.0K
12:50 196.34 196.34 196.34 196.34 0.0K
12:52 196.38 196.38 196.38 196.38 0.0K
12:53 196.45 196.45 196.45 196.45 0.0K
12:54 196.32 196.32 196.32 196.32 0.0K
12:55 196.30 196.30 196.30 196.30 0.0K
12:58 196.30 196.30 196.30 196.30 0.0K
12:59 196.28 196.28 196.28 196.28 0.0K
13:00 196.33 196.33 196.33 196.33 0.0K
13:01 196.25 196.25 196.25 196.25 0.0K
13:02 196.18 196.18 196.18 196.18 0.0K
13:03 196.25 196.25 196.25 196.25 0.0K
13:04 196.19 196.19 196.19 196.19 0.0K
13:07 196.01 196.01 196.01 196.01 0.0K
13:12 196.06 196.06 196.06 196.06 0.0K
13:14 196.21 196.21 196.21 196.21 0.0K
13:15 196.22 196.22 196.22 196.22 0.0K
13:16 196.28 196.28 196.28 196.28 0.0K
13:17 196.28 196.28 196.28 196.28 0.0K
13:18 196.21 196.21 196.21 196.21 0.0K
13:19 196.20 196.20 196.20 196.20 0.0K
13:20 196.28 196.28 196.28 196.28 0.0K
13:21 196.23 196.23 196.23 196.23 0.0K
13:22 196.31 196.31 196.31 196.31 0.0K
13:23 196.04 196.04 196.04 196.04 0.0K
13:24 196.13 196.13 196.13 196.13 0.0K
13:25 196.17 196.17 196.17 196.17 0.0K
13:26 196.20 196.20 196.20 196.20 0.0K
13:28 196.07 196.07 196.07 196.07 0.0K
13:29 196.10 196.10 196.10 196.10 0.0K
13:30 195.99 195.99 195.99 195.99 0.0K
13:31 196.08 196.08 196.08 196.08 0.0K
13:33 196.13 196.13 196.13 196.13 0.0K
13:34 196.13 196.13 196.13 196.13 0.0K
13:35 196.18 196.18 196.18 196.18 0.0K
13:37 196.20 196.20 196.20 196.20 0.0K
13:38 196.29 196.29 196.29 196.29 0.0K
13:39 196.37 196.37 196.37 196.37 0.0K
13:40 196.30 196.30 196.30 196.30 0.0K
13:41 196.13 196.13 196.13 196.13 0.0K
13:44 196.33 196.33 196.33 196.33 0.0K
13:45 196.34 196.34 196.34 196.34 0.0K
13:46 196.40 196.40 196.40 196.40 0.0K
13:47 196.45 196.45 196.45 196.45 0.0K
13:52 196.27 196.27 196.27 196.27 0.0K
13:53 196.39 196.39 196.39 196.39 0.0K
13:54 196.34 196.34 196.34 196.34 0.0K
13:55 196.46 196.46 196.46 196.46 0.0K
13:56 196.44 196.44 196.44 196.44 0.0K
13:57 196.43 196.43 196.43 196.43 0.0K
13:58 196.41 196.41 196.41 196.41 0.0K
14:01 196.43 196.43 196.43 196.43 0.0K
14:02 196.42 196.42 196.42 196.42 0.0K
14:04 196.56 196.56 196.56 196.56 0.0K
14:05 196.74 196.74 196.74 196.74 0.0K
14:08 196.70 196.70 196.70 196.70 0.0K
14:09 196.55 196.55 196.55 196.55 0.0K
14:10 196.51 196.51 196.51 196.51 0.0K
14:11 196.69 196.69 196.69 196.69 0.0K
14:13 196.70 196.70 196.70 196.70 0.0K
14:14 196.63 196.63 196.63 196.63 0.0K
14:19 196.62 196.62 196.62 196.62 0.0K
14:22 196.62 196.62 196.62 196.62 0.0K
14:23 196.46 196.46 196.46 196.46 0.0K
14:25 196.40 196.40 196.40 196.40 0.0K
14:26 196.26 196.26 196.26 196.26 0.0K
14:27 196.27 196.27 196.27 196.27 0.0K
14:32 196.10 196.10 196.10 196.10 0.0K
14:34 196.27 196.27 196.27 196.27 0.0K
14:35 196.34 196.34 196.34 196.34 0.0K
14:36 196.19 196.19 196.19 196.19 0.0K
14:37 196.25 196.25 196.25 196.25 0.0K
14:38 196.20 196.20 196.20 196.20 0.0K
14:39 196.47 196.47 196.47 196.47 0.0K
14:41 196.56 196.56 196.56 196.56 0.0K
14:44 196.41 196.41 196.41 196.41 0.0K
14:48 196.38 196.38 196.38 196.38 0.0K
14:49 196.29 196.29 196.29 196.29 0.0K
14:51 196.39 196.39 196.39 196.39 0.0K
14:53 196.41 196.41 196.41 196.41 0.0K
14:54 196.41 196.41 196.41 196.41 0.0K
14:55 196.44 196.44 196.44 196.44 0.0K
14:56 196.35 196.35 196.35 196.35 0.0K
14:58 196.42 196.42 196.42 196.42 0.0K
14:59 196.41 196.41 196.41 196.41 0.0K
15:02 196.36 196.36 196.36 196.36 0.0K
15:04 196.34 196.34 196.34 196.34 0.0K
15:05 196.33 196.33 196.33 196.33 0.0K
15:06 196.36 196.36 196.36 196.36 0.0K
15:09 196.40 196.40 196.40 196.40 0.0K
15:10 196.37 196.37 196.37 196.37 0.0K
15:12 196.38 196.38 196.38 196.38 0.0K
15:13 196.33 196.33 196.33 196.33 0.0K
15:14 196.23 196.23 196.23 196.23 0.0K
15:15 196.27 196.27 196.27 196.27 0.0K
15:16 196.25 196.25 196.25 196.25 0.0K
15:19 196.33 196.33 196.33 196.33 0.0K
15:20 196.15 196.15 196.15 196.15 0.0K
15:21 196.34 196.34 196.34 196.34 0.0K
15:23 196.31 196.31 196.31 196.31 0.0K
15:24 196.44 196.44 196.44 196.44 0.0K
15:25 196.38 196.38 196.38 196.38 0.0K
15:26 196.20 196.20 196.20 196.20 0.0K
15:28 196.20 196.20 196.20 196.20 0.0K
15:29 196.22 196.22 196.22 196.22 0.0K
15:30 196.18 196.18 196.18 196.18 0.0K
15:31 196.18 196.18 196.18 196.18 0.0K
15:32 196.22 196.22 196.22 196.22 0.0K
15:33 196.14 196.14 196.14 196.14 0.0K
15:34 196.20 196.20 196.20 196.20 0.0K
15:35 196.18 196.18 196.18 196.18 0.0K
15:36 196.11 196.11 196.11 196.11 0.0K
15:39 196.20 196.20 196.20 196.20 0.0K
15:41 196.17 196.17 196.17 196.17 0.0K
15:42 196.20 196.20 196.20 196.20 0.0K
15:43 196.28 196.28 196.28 196.28 0.0K
15:45 196.23 196.23 196.23 196.23 0.0K
15:46 196.21 196.21 196.21 196.21 0.0K
15:49 196.32 196.32 196.32 196.32 0.0K
15:50 196.31 196.31 196.31 196.31 0.0K
15:51 196.31 196.31 196.31 196.31 0.0K
15:52 196.34 196.34 196.34 196.34 0.0K
15:55 196.31 196.31 196.31 196.31 0.0K
15:56 196.23 196.23 196.23 196.23 0.0K
15:58 196.04 196.04 196.04 196.04 0.0K
15:59 196.05 196.05 196.05 196.05 0.0K
16:03 196.03 196.03 196.03 196.03 0.0K
16:04 196.09 196.09 196.09 196.09 0.0K
16:05 196.01 196.01 196.01 196.01 0.0K
16:07 196.00 196.00 196.00 196.00 0.0K
16:08 196.14 196.14 196.14 196.14 0.0K
16:10 196.16 196.16 196.16 196.16 0.0K
16:11 196.18 196.18 196.18 196.18 0.0K
16:12 196.00 196.00 196.00 196.00 0.0K
16:13 196.12 196.12 196.12 196.12 0.0K
16:15 196.06 196.06 196.06 196.06 0.0K
16:17 196.03 196.03 196.03 196.03 0.0K
16:19 196.00 196.00 196.00 196.00 0.0K
16:20 196.12 196.12 196.12 196.12 0.0K
16:21 196.13 196.13 196.13 196.13 0.0K
16:24 196.16 196.16 196.16 196.16 0.0K
16:25 196.07 196.07 196.07 196.07 0.0K
16:26 196.16 196.16 196.16 196.16 0.0K
16:27 196.12 196.12 196.12 196.12 0.0K
16:28 196.34 196.34 196.34 196.34 0.0K
16:29 196.42 196.42 196.42 196.42 0.0K
16:32 196.43 196.43 196.43 196.43 0.0K
16:33 196.38 196.38 196.38 196.38 0.0K
16:38 196.29 196.29 196.29 196.29 0.0K
16:39 196.27 196.27 196.27 196.27 0.0K
16:40 196.38 196.38 196.38 196.38 0.0K
16:41 196.44 196.44 196.44 196.44 0.0K
16:42 196.42 196.42 196.42 196.42 0.0K
16:43 196.47 196.47 196.47 196.47 0.0K
16:44 196.37 196.37 196.37 196.37 0.0K
16:45 196.38 196.38 196.38 196.38 0.0K
16:46 196.43 196.43 196.43 196.43 0.0K
16:47 196.52 196.52 196.52 196.52 0.0K
16:48 196.50 196.50 196.50 196.50 0.0K
16:49 196.68 196.68 196.68 196.68 0.0K
16:50 196.71 196.71 196.71 196.71 0.0K
16:52 196.94 196.94 196.94 196.94 0.0K
16:53 197.07 197.07 197.07 197.07 0.0K
16:54 197.08 197.08 197.08 197.08 0.0K
16:55 196.94 196.94 196.94 196.94 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