OMX Copenhagen Small Cap GI (OMXCSCGI)

OMXCSCGI
🏛️ デンマーク →
208.54
最終更新: 2025-10-06
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
09:00 196.19 196.19 196.19 196.19 0.0K
09:01 196.15 196.15 196.15 196.15 0.0K
09:02 195.87 195.87 195.87 195.87 0.0K
09:03 196.93 196.93 196.93 196.93 0.0K
09:04 196.96 196.96 196.96 196.96 0.0K
09:05 196.92 196.92 196.92 196.92 0.0K
09:06 197.31 197.31 197.31 197.31 0.0K
09:07 197.44 197.44 197.44 197.44 0.0K
09:08 197.43 197.43 197.43 197.43 0.0K
09:11 197.47 197.47 197.47 197.47 0.0K
09:12 197.53 197.53 197.53 197.53 0.0K
09:14 197.51 197.51 197.51 197.51 0.0K
09:15 197.50 197.50 197.50 197.50 0.0K
09:16 197.25 197.25 197.25 197.25 0.0K
09:17 197.27 197.27 197.27 197.27 0.0K
09:18 197.40 197.40 197.40 197.40 0.0K
09:19 197.38 197.38 197.38 197.38 0.0K
09:20 197.38 197.38 197.38 197.38 0.0K
09:21 197.42 197.42 197.42 197.42 0.0K
09:22 197.36 197.36 197.36 197.36 0.0K
09:23 197.40 197.40 197.40 197.40 0.0K
09:25 197.36 197.36 197.36 197.36 0.0K
09:26 197.47 197.47 197.47 197.47 0.0K
09:27 197.37 197.37 197.37 197.37 0.0K
09:28 197.38 197.38 197.38 197.38 0.0K
09:29 197.35 197.35 197.35 197.35 0.0K
09:30 197.32 197.32 197.32 197.32 0.0K
09:31 197.30 197.30 197.30 197.30 0.0K
09:32 197.22 197.22 197.22 197.22 0.0K
09:34 197.22 197.22 197.22 197.22 0.0K
09:36 197.22 197.22 197.22 197.22 0.0K
09:37 197.28 197.28 197.28 197.28 0.0K
09:40 197.28 197.28 197.28 197.28 0.0K
09:41 197.47 197.47 197.47 197.47 0.0K
09:42 197.63 197.63 197.63 197.63 0.0K
09:43 197.53 197.53 197.53 197.53 0.0K
09:45 197.51 197.51 197.51 197.51 0.0K
09:46 197.50 197.50 197.50 197.50 0.0K
09:47 197.53 197.53 197.53 197.53 0.0K
09:49 197.47 197.47 197.47 197.47 0.0K
09:50 197.47 197.47 197.47 197.47 0.0K
09:51 197.46 197.46 197.46 197.46 0.0K
09:52 197.57 197.57 197.57 197.57 0.0K
09:53 197.51 197.51 197.51 197.51 0.0K
09:54 197.43 197.43 197.43 197.43 0.0K
09:55 197.37 197.37 197.37 197.37 0.0K
09:56 197.50 197.50 197.50 197.50 0.0K
09:58 197.72 197.72 197.72 197.72 0.0K
09:59 197.74 197.74 197.74 197.74 0.0K
10:00 197.67 197.67 197.67 197.67 0.0K
10:02 197.70 197.70 197.70 197.70 0.0K
10:06 197.68 197.68 197.68 197.68 0.0K
10:07 197.77 197.77 197.77 197.77 0.0K
10:08 197.70 197.70 197.70 197.70 0.0K
10:09 197.73 197.73 197.73 197.73 0.0K
10:10 197.85 197.85 197.85 197.85 0.0K
10:11 197.83 197.83 197.83 197.83 0.0K
10:12 197.81 197.81 197.81 197.81 0.0K
10:13 197.76 197.76 197.76 197.76 0.0K
10:16 197.76 197.76 197.76 197.76 0.0K
10:17 197.63 197.63 197.63 197.63 0.0K
10:18 197.64 197.64 197.64 197.64 0.0K
10:19 197.65 197.65 197.65 197.65 0.0K
10:22 197.61 197.61 197.61 197.61 0.0K
10:23 197.55 197.55 197.55 197.55 0.0K
10:24 197.55 197.55 197.55 197.55 0.0K
10:26 197.78 197.78 197.78 197.78 0.0K
10:27 197.83 197.83 197.83 197.83 0.0K
10:31 197.85 197.85 197.85 197.85 0.0K
10:33 197.78 197.78 197.78 197.78 0.0K
10:34 197.73 197.73 197.73 197.73 0.0K
10:35 197.68 197.68 197.68 197.68 0.0K
10:36 197.71 197.71 197.71 197.71 0.0K
10:39 197.63 197.63 197.63 197.63 0.0K
10:40 197.61 197.61 197.61 197.61 0.0K
10:41 197.70 197.70 197.70 197.70 0.0K
10:46 197.65 197.65 197.65 197.65 0.0K
10:47 197.67 197.67 197.67 197.67 0.0K
10:49 197.61 197.61 197.61 197.61 0.0K
10:50 197.64 197.64 197.64 197.64 0.0K
10:51 197.50 197.50 197.50 197.50 0.0K
10:52 197.69 197.69 197.69 197.69 0.0K
10:53 197.61 197.61 197.61 197.61 0.0K
10:54 197.65 197.65 197.65 197.65 0.0K
10:55 197.63 197.63 197.63 197.63 0.0K
10:56 197.59 197.59 197.59 197.59 0.0K
10:58 197.70 197.70 197.70 197.70 0.0K
10:59 197.66 197.66 197.66 197.66 0.0K
11:00 197.73 197.73 197.73 197.73 0.0K
11:01 197.71 197.71 197.71 197.71 0.0K
11:03 197.73 197.73 197.73 197.73 0.0K
11:05 197.62 197.62 197.62 197.62 0.0K
11:06 197.61 197.61 197.61 197.61 0.0K
11:07 197.59 197.59 197.59 197.59 0.0K
11:08 197.60 197.60 197.60 197.60 0.0K
11:09 197.58 197.58 197.58 197.58 0.0K
11:11 197.70 197.70 197.70 197.70 0.0K
11:12 197.80 197.80 197.80 197.80 0.0K
11:14 197.82 197.82 197.82 197.82 0.0K
11:15 198.06 198.06 198.06 198.06 0.0K
11:17 198.05 198.05 198.05 198.05 0.0K
11:18 197.98 197.98 197.98 197.98 0.0K
11:19 198.11 198.11 198.11 198.11 0.0K
11:20 198.14 198.14 198.14 198.14 0.0K
11:21 198.12 198.12 198.12 198.12 0.0K
11:23 198.10 198.10 198.10 198.10 0.0K
11:24 198.03 198.03 198.03 198.03 0.0K
11:26 197.96 197.96 197.96 197.96 0.0K
11:29 198.02 198.02 198.02 198.02 0.0K
11:33 197.99 197.99 197.99 197.99 0.0K
11:36 198.00 198.00 198.00 198.00 0.0K
11:37 197.94 197.94 197.94 197.94 0.0K
11:38 197.96 197.96 197.96 197.96 0.0K
11:39 198.02 198.02 198.02 198.02 0.0K
11:43 198.07 198.07 198.07 198.07 0.0K
11:44 198.02 198.02 198.02 198.02 0.0K
11:46 198.06 198.06 198.06 198.06 0.0K
11:49 198.03 198.03 198.03 198.03 0.0K
11:57 197.87 197.87 197.87 197.87 0.0K
12:00 197.90 197.90 197.90 197.90 0.0K
12:02 197.89 197.89 197.89 197.89 0.0K
12:05 197.93 197.93 197.93 197.93 0.0K
12:07 197.93 197.93 197.93 197.93 0.0K
12:08 197.92 197.92 197.92 197.92 0.0K
12:09 197.90 197.90 197.90 197.90 0.0K
12:10 197.87 197.87 197.87 197.87 0.0K
12:11 197.87 197.87 197.87 197.87 0.0K
12:16 197.82 197.82 197.82 197.82 0.0K
12:18 197.81 197.81 197.81 197.81 0.0K
12:21 197.75 197.75 197.75 197.75 0.0K
12:24 197.72 197.72 197.72 197.72 0.0K
12:25 197.71 197.71 197.71 197.71 0.0K
12:29 197.79 197.79 197.79 197.79 0.0K
12:30 197.71 197.71 197.71 197.71 0.0K
12:32 197.70 197.70 197.70 197.70 0.0K
12:36 197.67 197.67 197.67 197.67 0.0K
12:38 197.52 197.52 197.52 197.52 0.0K
12:40 197.50 197.50 197.50 197.50 0.0K
12:42 197.50 197.50 197.50 197.50 0.0K
12:43 197.52 197.52 197.52 197.52 0.0K
12:44 197.49 197.49 197.49 197.49 0.0K
12:47 197.64 197.64 197.64 197.64 0.0K
12:48 197.65 197.65 197.65 197.65 0.0K
12:52 197.49 197.49 197.49 197.49 0.0K
12:53 197.41 197.41 197.41 197.41 0.0K
12:54 197.34 197.34 197.34 197.34 0.0K
12:55 197.38 197.38 197.38 197.38 0.0K
12:56 197.35 197.35 197.35 197.35 0.0K
12:59 197.35 197.35 197.35 197.35 0.0K
13:00 197.27 197.27 197.27 197.27 0.0K
13:03 197.41 197.41 197.41 197.41 0.0K
13:06 197.43 197.43 197.43 197.43 0.0K
13:07 197.41 197.41 197.41 197.41 0.0K
13:10 197.31 197.31 197.31 197.31 0.0K
13:11 197.52 197.52 197.52 197.52 0.0K
13:16 197.52 197.52 197.52 197.52 0.0K
13:17 197.43 197.43 197.43 197.43 0.0K
13:19 197.42 197.42 197.42 197.42 0.0K
13:23 197.53 197.53 197.53 197.53 0.0K
13:33 197.47 197.47 197.47 197.47 0.0K
13:34 197.32 197.32 197.32 197.32 0.0K
13:35 197.33 197.33 197.33 197.33 0.0K
13:37 197.33 197.33 197.33 197.33 0.0K
13:40 197.48 197.48 197.48 197.48 0.0K
13:44 197.33 197.33 197.33 197.33 0.0K
13:45 197.28 197.28 197.28 197.28 0.0K
13:46 197.30 197.30 197.30 197.30 0.0K
13:50 197.32 197.32 197.32 197.32 0.0K
13:52 197.34 197.34 197.34 197.34 0.0K
13:58 197.19 197.19 197.19 197.19 0.0K
14:00 197.21 197.21 197.21 197.21 0.0K
14:05 197.13 197.13 197.13 197.13 0.0K
14:17 197.00 197.00 197.00 197.00 0.0K
14:19 196.94 196.94 196.94 196.94 0.0K
14:21 196.83 196.83 196.83 196.83 0.0K
14:23 196.84 196.84 196.84 196.84 0.0K
14:29 196.99 196.99 196.99 196.99 0.0K
14:33 197.01 197.01 197.01 197.01 0.0K
14:34 196.91 196.91 196.91 196.91 0.0K
14:41 196.91 196.91 196.91 196.91 0.0K
14:45 196.90 196.90 196.90 196.90 0.0K
14:48 196.82 196.82 196.82 196.82 0.0K
14:49 196.86 196.86 196.86 196.86 0.0K
15:08 196.84 196.84 196.84 196.84 0.0K
15:10 196.96 196.96 196.96 196.96 0.0K
15:16 196.84 196.84 196.84 196.84 0.0K
15:20 196.87 196.87 196.87 196.87 0.0K
15:22 196.86 196.86 196.86 196.86 0.0K
15:23 196.88 196.88 196.88 196.88 0.0K
15:24 196.93 196.93 196.93 196.93 0.0K
15:26 197.09 197.09 197.09 197.09 0.0K
15:27 197.10 197.10 197.10 197.10 0.0K
15:29 197.07 197.07 197.07 197.07 0.0K
15:30 197.02 197.02 197.02 197.02 0.0K
15:32 197.02 197.02 197.02 197.02 0.0K
15:33 196.96 196.96 196.96 196.96 0.0K
15:36 196.98 196.98 196.98 196.98 0.0K
15:38 196.97 196.97 196.97 196.97 0.0K
15:39 197.19 197.19 197.19 197.19 0.0K
15:40 197.05 197.05 197.05 197.05 0.0K
15:41 196.98 196.98 196.98 196.98 0.0K
15:42 196.98 196.98 196.98 196.98 0.0K
15:44 196.91 196.91 196.91 196.91 0.0K
15:46 196.89 196.89 196.89 196.89 0.0K
15:47 197.09 197.09 197.09 197.09 0.0K
15:48 197.05 197.05 197.05 197.05 0.0K
15:49 197.04 197.04 197.04 197.04 0.0K
15:50 197.01 197.01 197.01 197.01 0.0K
15:51 197.05 197.05 197.05 197.05 0.0K
15:54 197.16 197.16 197.16 197.16 0.0K
15:55 197.13 197.13 197.13 197.13 0.0K
15:57 197.11 197.11 197.11 197.11 0.0K
15:58 197.11 197.11 197.11 197.11 0.0K
16:03 197.13 197.13 197.13 197.13 0.0K
16:04 197.10 197.10 197.10 197.10 0.0K
16:07 197.08 197.08 197.08 197.08 0.0K
16:08 196.85 196.85 196.85 196.85 0.0K
16:09 196.86 196.86 196.86 196.86 0.0K
16:10 196.85 196.85 196.85 196.85 0.0K
16:11 196.95 196.95 196.95 196.95 0.0K
16:12 196.89 196.89 196.89 196.89 0.0K
16:13 196.94 196.94 196.94 196.94 0.0K
16:14 196.87 196.87 196.87 196.87 0.0K
16:15 196.94 196.94 196.94 196.94 0.0K
16:19 197.14 197.14 197.14 197.14 0.0K
16:20 197.20 197.20 197.20 197.20 0.0K
16:21 197.15 197.15 197.15 197.15 0.0K
16:22 197.03 197.03 197.03 197.03 0.0K
16:23 197.06 197.06 197.06 197.06 0.0K
16:25 197.08 197.08 197.08 197.08 0.0K
16:27 197.03 197.03 197.03 197.03 0.0K
16:28 197.08 197.08 197.08 197.08 0.0K
16:32 197.14 197.14 197.14 197.14 0.0K
16:33 197.12 197.12 197.12 197.12 0.0K
16:34 197.00 197.00 197.00 197.00 0.0K
16:35 196.96 196.96 196.96 196.96 0.0K
16:36 196.98 196.98 196.98 196.98 0.0K
16:38 196.94 196.94 196.94 196.94 0.0K
16:39 196.88 196.88 196.88 196.88 0.0K
16:40 196.83 196.83 196.83 196.83 0.0K
16:41 196.87 196.87 196.87 196.87 0.0K
16:42 196.85 196.85 196.85 196.85 0.0K
16:43 196.91 196.91 196.91 196.91 0.0K
16:44 196.88 196.88 196.88 196.88 0.0K
16:48 196.97 196.97 196.97 196.97 0.0K
16:49 196.91 196.91 196.91 196.91 0.0K
16:50 196.83 196.83 196.83 196.83 0.0K
16:51 196.85 196.85 196.85 196.85 0.0K
16:52 196.92 196.92 196.92 196.92 0.0K
16:53 197.04 197.04 197.04 197.04 0.0K
16:54 196.95 196.95 196.95 196.95 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