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
09:00 197.55 197.55 197.55 197.55 0.0K
09:01 197.50 197.50 197.50 197.50 0.0K
09:04 197.59 197.59 197.59 197.59 0.0K
09:06 197.76 197.76 197.76 197.76 0.0K
09:07 197.76 197.76 197.76 197.76 0.0K
09:08 197.75 197.75 197.75 197.75 0.0K
09:09 197.83 197.83 197.83 197.83 0.0K
09:12 197.78 197.78 197.78 197.78 0.0K
09:13 197.65 197.65 197.65 197.65 0.0K
09:15 197.65 197.65 197.65 197.65 0.0K
09:16 197.41 197.41 197.41 197.41 0.0K
09:17 197.44 197.44 197.44 197.44 0.0K
09:18 197.45 197.45 197.45 197.45 0.0K
09:19 197.47 197.47 197.47 197.47 0.0K
09:20 197.45 197.45 197.45 197.45 0.0K
09:21 197.37 197.37 197.37 197.37 0.0K
09:22 197.35 197.35 197.35 197.35 0.0K
09:23 197.40 197.40 197.40 197.40 0.0K
09:24 197.44 197.44 197.44 197.44 0.0K
09:25 197.43 197.43 197.43 197.43 0.0K
09:26 197.59 197.59 197.59 197.59 0.0K
09:27 197.47 197.47 197.47 197.47 0.0K
09:29 197.42 197.42 197.42 197.42 0.0K
09:30 197.40 197.40 197.40 197.40 0.0K
09:32 197.19 197.19 197.19 197.19 0.0K
09:36 197.35 197.35 197.35 197.35 0.0K
09:37 197.33 197.33 197.33 197.33 0.0K
09:39 197.18 197.18 197.18 197.18 0.0K
09:40 197.21 197.21 197.21 197.21 0.0K
09:41 197.17 197.17 197.17 197.17 0.0K
09:42 197.21 197.21 197.21 197.21 0.0K
09:43 197.23 197.23 197.23 197.23 0.0K
09:44 197.17 197.17 197.17 197.17 0.0K
09:45 197.15 197.15 197.15 197.15 0.0K
09:49 197.09 197.09 197.09 197.09 0.0K
09:51 197.11 197.11 197.11 197.11 0.0K
09:52 197.16 197.16 197.16 197.16 0.0K
09:53 197.22 197.22 197.22 197.22 0.0K
09:54 197.26 197.26 197.26 197.26 0.0K
09:57 197.12 197.12 197.12 197.12 0.0K
09:58 197.55 197.55 197.55 197.55 0.0K
10:01 197.67 197.67 197.67 197.67 0.0K
10:02 197.65 197.65 197.65 197.65 0.0K
10:03 197.60 197.60 197.60 197.60 0.0K
10:04 197.62 197.62 197.62 197.62 0.0K
10:07 197.59 197.59 197.59 197.59 0.0K
10:08 197.55 197.55 197.55 197.55 0.0K
10:11 197.65 197.65 197.65 197.65 0.0K
10:12 197.63 197.63 197.63 197.63 0.0K
10:13 197.71 197.71 197.71 197.71 0.0K
10:15 197.97 197.97 197.97 197.97 0.0K
10:16 197.93 197.93 197.93 197.93 0.0K
10:17 198.04 198.04 198.04 198.04 0.0K
10:18 198.04 198.04 198.04 198.04 0.0K
10:19 198.06 198.06 198.06 198.06 0.0K
10:20 198.04 198.04 198.04 198.04 0.0K
10:22 197.98 197.98 197.98 197.98 0.0K
10:23 197.91 197.91 197.91 197.91 0.0K
10:24 197.87 197.87 197.87 197.87 0.0K
10:26 197.98 197.98 197.98 197.98 0.0K
10:29 198.02 198.02 198.02 198.02 0.0K
10:31 198.17 198.17 198.17 198.17 0.0K
10:32 198.27 198.27 198.27 198.27 0.0K
10:33 198.23 198.23 198.23 198.23 0.0K
10:35 198.25 198.25 198.25 198.25 0.0K
10:37 198.16 198.16 198.16 198.16 0.0K
10:38 198.16 198.16 198.16 198.16 0.0K
10:39 198.20 198.20 198.20 198.20 0.0K
10:42 198.23 198.23 198.23 198.23 0.0K
10:44 198.07 198.07 198.07 198.07 0.0K
10:45 198.06 198.06 198.06 198.06 0.0K
10:47 198.09 198.09 198.09 198.09 0.0K
10:51 198.06 198.06 198.06 198.06 0.0K
10:57 197.99 197.99 197.99 197.99 0.0K
10:59 198.03 198.03 198.03 198.03 0.0K
11:01 198.06 198.06 198.06 198.06 0.0K
11:02 198.03 198.03 198.03 198.03 0.0K
11:03 197.95 197.95 197.95 197.95 0.0K
11:05 198.02 198.02 198.02 198.02 0.0K
11:06 198.11 198.11 198.11 198.11 0.0K
11:07 198.04 198.04 198.04 198.04 0.0K
11:08 198.03 198.03 198.03 198.03 0.0K
11:10 198.05 198.05 198.05 198.05 0.0K
11:11 198.02 198.02 198.02 198.02 0.0K
11:14 198.07 198.07 198.07 198.07 0.0K
11:15 197.98 197.98 197.98 197.98 0.0K
11:16 197.67 197.67 197.67 197.67 0.0K
11:18 197.70 197.70 197.70 197.70 0.0K
11:24 197.85 197.85 197.85 197.85 0.0K
11:25 197.88 197.88 197.88 197.88 0.0K
11:28 197.81 197.81 197.81 197.81 0.0K
11:30 197.88 197.88 197.88 197.88 0.0K
11:33 197.86 197.86 197.86 197.86 0.0K
11:34 197.81 197.81 197.81 197.81 0.0K
11:35 197.79 197.79 197.79 197.79 0.0K
11:36 197.81 197.81 197.81 197.81 0.0K
11:37 197.86 197.86 197.86 197.86 0.0K
11:40 197.84 197.84 197.84 197.84 0.0K
11:43 197.75 197.75 197.75 197.75 0.0K
11:44 197.98 197.98 197.98 197.98 0.0K
11:45 197.99 197.99 197.99 197.99 0.0K
11:49 198.01 198.01 198.01 198.01 0.0K
11:51 198.02 198.02 198.02 198.02 0.0K
11:55 198.03 198.03 198.03 198.03 0.0K
11:56 198.02 198.02 198.02 198.02 0.0K
11:58 198.17 198.17 198.17 198.17 0.0K
12:01 198.07 198.07 198.07 198.07 0.0K
12:02 198.00 198.00 198.00 198.00 0.0K
12:05 197.93 197.93 197.93 197.93 0.0K
12:06 197.95 197.95 197.95 197.95 0.0K
12:07 197.97 197.97 197.97 197.97 0.0K
12:08 197.98 197.98 197.98 197.98 0.0K
12:09 197.96 197.96 197.96 197.96 0.0K
12:10 198.00 198.00 198.00 198.00 0.0K
12:13 197.81 197.81 197.81 197.81 0.0K
12:15 197.86 197.86 197.86 197.86 0.0K
12:16 197.87 197.87 197.87 197.87 0.0K
12:17 197.87 197.87 197.87 197.87 0.0K
12:21 197.84 197.84 197.84 197.84 0.0K
12:22 197.81 197.81 197.81 197.81 0.0K
12:26 197.95 197.95 197.95 197.95 0.0K
12:27 198.02 198.02 198.02 198.02 0.0K
12:28 197.86 197.86 197.86 197.86 0.0K
12:30 197.86 197.86 197.86 197.86 0.0K
12:32 197.94 197.94 197.94 197.94 0.0K
12:33 197.99 197.99 197.99 197.99 0.0K
12:35 197.96 197.96 197.96 197.96 0.0K
12:36 197.77 197.77 197.77 197.77 0.0K
12:37 197.78 197.78 197.78 197.78 0.0K
12:39 197.81 197.81 197.81 197.81 0.0K
12:40 197.81 197.81 197.81 197.81 0.0K
12:41 197.75 197.75 197.75 197.75 0.0K
12:43 197.78 197.78 197.78 197.78 0.0K
12:45 197.80 197.80 197.80 197.80 0.0K
12:46 197.78 197.78 197.78 197.78 0.0K
12:52 197.79 197.79 197.79 197.79 0.0K
12:53 197.77 197.77 197.77 197.77 0.0K
12:54 197.79 197.79 197.79 197.79 0.0K
12:56 197.80 197.80 197.80 197.80 0.0K
12:57 197.81 197.81 197.81 197.81 0.0K
12:59 197.82 197.82 197.82 197.82 0.0K
13:00 197.58 197.58 197.58 197.58 0.0K
13:01 197.64 197.64 197.64 197.64 0.0K
13:06 197.77 197.77 197.77 197.77 0.0K
13:08 197.72 197.72 197.72 197.72 0.0K
13:09 197.64 197.64 197.64 197.64 0.0K
13:11 197.56 197.56 197.56 197.56 0.0K
13:12 197.54 197.54 197.54 197.54 0.0K
13:13 197.52 197.52 197.52 197.52 0.0K
13:14 197.52 197.52 197.52 197.52 0.0K
13:18 197.39 197.39 197.39 197.39 0.0K
13:19 197.41 197.41 197.41 197.41 0.0K
13:20 197.48 197.48 197.48 197.48 0.0K
13:21 197.47 197.47 197.47 197.47 0.0K
13:22 197.48 197.48 197.48 197.48 0.0K
13:24 197.49 197.49 197.49 197.49 0.0K
13:26 197.26 197.26 197.26 197.26 0.0K
13:27 197.29 197.29 197.29 197.29 0.0K
13:28 197.27 197.27 197.27 197.27 0.0K
13:30 197.42 197.42 197.42 197.42 0.0K
13:31 197.50 197.50 197.50 197.50 0.0K
13:32 197.52 197.52 197.52 197.52 0.0K
13:33 197.41 197.41 197.41 197.41 0.0K
13:35 197.41 197.41 197.41 197.41 0.0K
13:47 197.54 197.54 197.54 197.54 0.0K
13:51 197.58 197.58 197.58 197.58 0.0K
13:53 197.53 197.53 197.53 197.53 0.0K
13:54 197.53 197.53 197.53 197.53 0.0K
13:55 197.59 197.59 197.59 197.59 0.0K
13:58 197.61 197.61 197.61 197.61 0.0K
13:59 197.36 197.36 197.36 197.36 0.0K
14:00 197.33 197.33 197.33 197.33 0.0K
14:04 197.36 197.36 197.36 197.36 0.0K
14:06 197.28 197.28 197.28 197.28 0.0K
14:08 197.14 197.14 197.14 197.14 0.0K
14:09 197.26 197.26 197.26 197.26 0.0K
14:13 197.09 197.09 197.09 197.09 0.0K
14:16 197.13 197.13 197.13 197.13 0.0K
14:17 197.36 197.36 197.36 197.36 0.0K
14:18 197.26 197.26 197.26 197.26 0.0K
14:20 197.28 197.28 197.28 197.28 0.0K
14:21 197.10 197.10 197.10 197.10 0.0K
14:22 197.18 197.18 197.18 197.18 0.0K
14:23 197.26 197.26 197.26 197.26 0.0K
14:25 197.29 197.29 197.29 197.29 0.0K
14:27 197.28 197.28 197.28 197.28 0.0K
14:29 197.30 197.30 197.30 197.30 0.0K
14:30 197.41 197.41 197.41 197.41 0.0K
14:31 197.24 197.24 197.24 197.24 0.0K
14:33 197.34 197.34 197.34 197.34 0.0K
14:34 197.31 197.31 197.31 197.31 0.0K
14:35 197.31 197.31 197.31 197.31 0.0K
14:36 197.29 197.29 197.29 197.29 0.0K
14:37 197.24 197.24 197.24 197.24 0.0K
14:38 197.26 197.26 197.26 197.26 0.0K
14:40 197.25 197.25 197.25 197.25 0.0K
14:43 197.25 197.25 197.25 197.25 0.0K
14:44 197.23 197.23 197.23 197.23 0.0K
14:45 197.26 197.26 197.26 197.26 0.0K
14:46 197.23 197.23 197.23 197.23 0.0K
14:47 197.18 197.18 197.18 197.18 0.0K
14:49 197.20 197.20 197.20 197.20 0.0K
14:50 197.21 197.21 197.21 197.21 0.0K
14:51 197.03 197.03 197.03 197.03 0.0K
14:52 196.93 196.93 196.93 196.93 0.0K
14:55 196.84 196.84 196.84 196.84 0.0K
14:58 196.92 196.92 196.92 196.92 0.0K
14:59 196.95 196.95 196.95 196.95 0.0K
15:02 196.92 196.92 196.92 196.92 0.0K
15:03 196.85 196.85 196.85 196.85 0.0K
15:05 196.91 196.91 196.91 196.91 0.0K
15:09 196.97 196.97 196.97 196.97 0.0K
15:10 196.95 196.95 196.95 196.95 0.0K
15:16 196.94 196.94 196.94 196.94 0.0K
15:18 196.89 196.89 196.89 196.89 0.0K
15:20 196.89 196.89 196.89 196.89 0.0K
15:22 196.87 196.87 196.87 196.87 0.0K
15:23 196.86 196.86 196.86 196.86 0.0K
15:25 196.87 196.87 196.87 196.87 0.0K
15:30 196.82 196.82 196.82 196.82 0.0K
15:33 196.80 196.80 196.80 196.80 0.0K
15:34 196.81 196.81 196.81 196.81 0.0K
15:35 196.80 196.80 196.80 196.80 0.0K
15:36 196.75 196.75 196.75 196.75 0.0K
15:37 196.82 196.82 196.82 196.82 0.0K
15:38 196.82 196.82 196.82 196.82 0.0K
15:39 196.69 196.69 196.69 196.69 0.0K
15:41 196.77 196.77 196.77 196.77 0.0K
15:42 196.71 196.71 196.71 196.71 0.0K
15:43 196.71 196.71 196.71 196.71 0.0K
15:44 196.77 196.77 196.77 196.77 0.0K
15:45 196.75 196.75 196.75 196.75 0.0K
15:46 196.69 196.69 196.69 196.69 0.0K
15:48 196.78 196.78 196.78 196.78 0.0K
15:49 196.81 196.81 196.81 196.81 0.0K
15:51 196.82 196.82 196.82 196.82 0.0K
15:52 196.82 196.82 196.82 196.82 0.0K
15:53 196.70 196.70 196.70 196.70 0.0K
15:56 196.71 196.71 196.71 196.71 0.0K
15:58 196.80 196.80 196.80 196.80 0.0K
16:00 196.87 196.87 196.87 196.87 0.0K
16:01 196.90 196.90 196.90 196.90 0.0K
16:02 196.93 196.93 196.93 196.93 0.0K
16:04 196.94 196.94 196.94 196.94 0.0K
16:05 196.85 196.85 196.85 196.85 0.0K
16:06 196.78 196.78 196.78 196.78 0.0K
16:07 196.81 196.81 196.81 196.81 0.0K
16:08 196.96 196.96 196.96 196.96 0.0K
16:09 196.92 196.92 196.92 196.92 0.0K
16:10 196.84 196.84 196.84 196.84 0.0K
16:11 197.00 197.00 197.00 197.00 0.0K
16:17 196.99 196.99 196.99 196.99 0.0K
16:18 197.15 197.15 197.15 197.15 0.0K
16:19 196.98 196.98 196.98 196.98 0.0K
16:20 197.08 197.08 197.08 197.08 0.0K
16:21 197.13 197.13 197.13 197.13 0.0K
16:22 197.10 197.10 197.10 197.10 0.0K
16:23 197.19 197.19 197.19 197.19 0.0K
16:24 197.09 197.09 197.09 197.09 0.0K
16:25 197.11 197.11 197.11 197.11 0.0K
16:26 197.15 197.15 197.15 197.15 0.0K
16:27 197.22 197.22 197.22 197.22 0.0K
16:28 197.15 197.15 197.15 197.15 0.0K
16:30 197.14 197.14 197.14 197.14 0.0K
16:31 197.08 197.08 197.08 197.08 0.0K
16:33 197.15 197.15 197.15 197.15 0.0K
16:34 197.22 197.22 197.22 197.22 0.0K
16:38 197.20 197.20 197.20 197.20 0.0K
16:39 197.20 197.20 197.20 197.20 0.0K
16:40 197.21 197.21 197.21 197.21 0.0K
16:41 197.30 197.30 197.30 197.30 0.0K
16:42 197.35 197.35 197.35 197.35 0.0K
16:43 197.39 197.39 197.39 197.39 0.0K
16:44 197.45 197.45 197.45 197.45 0.0K
16:45 197.29 197.29 197.29 197.29 0.0K
16:46 197.26 197.26 197.26 197.26 0.0K
16:50 197.31 197.31 197.31 197.31 0.0K
16:51 197.30 197.30 197.30 197.30 0.0K
16:52 197.38 197.38 197.38 197.38 0.0K
16:54 197.32 197.32 197.32 197.32 0.0K
16:55 197.41 197.41 197.41 197.41 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