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
09:00 197.51 197.51 197.51 197.51 0.0K
09:01 197.55 197.55 197.55 197.55 0.0K
09:02 197.64 197.64 197.64 197.64 0.0K
09:03 197.64 197.64 197.64 197.64 0.0K
09:04 197.53 197.53 197.53 197.53 0.0K
09:06 197.58 197.58 197.58 197.58 0.0K
09:08 197.60 197.60 197.60 197.60 0.0K
09:10 197.79 197.79 197.79 197.79 0.0K
09:11 197.85 197.85 197.85 197.85 0.0K
09:12 197.73 197.73 197.73 197.73 0.0K
09:13 197.88 197.88 197.88 197.88 0.0K
09:14 197.76 197.76 197.76 197.76 0.0K
09:16 197.60 197.60 197.60 197.60 0.0K
09:17 197.52 197.52 197.52 197.52 0.0K
09:18 197.35 197.35 197.35 197.35 0.0K
09:21 197.45 197.45 197.45 197.45 0.0K
09:23 197.51 197.51 197.51 197.51 0.0K
09:24 197.47 197.47 197.47 197.47 0.0K
09:25 197.35 197.35 197.35 197.35 0.0K
09:26 197.29 197.29 197.29 197.29 0.0K
09:27 197.28 197.28 197.28 197.28 0.0K
09:29 197.30 197.30 197.30 197.30 0.0K
09:30 197.44 197.44 197.44 197.44 0.0K
09:31 197.52 197.52 197.52 197.52 0.0K
09:32 197.41 197.41 197.41 197.41 0.0K
09:33 197.39 197.39 197.39 197.39 0.0K
09:38 197.34 197.34 197.34 197.34 0.0K
09:39 197.42 197.42 197.42 197.42 0.0K
09:40 197.32 197.32 197.32 197.32 0.0K
09:42 197.30 197.30 197.30 197.30 0.0K
09:43 197.30 197.30 197.30 197.30 0.0K
09:45 197.31 197.31 197.31 197.31 0.0K
09:47 197.48 197.48 197.48 197.48 0.0K
09:51 197.42 197.42 197.42 197.42 0.0K
09:52 197.59 197.59 197.59 197.59 0.0K
09:53 197.61 197.61 197.61 197.61 0.0K
09:54 197.65 197.65 197.65 197.65 0.0K
09:55 197.63 197.63 197.63 197.63 0.0K
09:58 197.63 197.63 197.63 197.63 0.0K
09:59 197.68 197.68 197.68 197.68 0.0K
10:01 197.73 197.73 197.73 197.73 0.0K
10:02 197.75 197.75 197.75 197.75 0.0K
10:03 197.80 197.80 197.80 197.80 0.0K
10:05 197.73 197.73 197.73 197.73 0.0K
10:06 197.75 197.75 197.75 197.75 0.0K
10:08 197.59 197.59 197.59 197.59 0.0K
10:09 197.60 197.60 197.60 197.60 0.0K
10:11 197.56 197.56 197.56 197.56 0.0K
10:12 197.52 197.52 197.52 197.52 0.0K
10:13 197.60 197.60 197.60 197.60 0.0K
10:14 197.60 197.60 197.60 197.60 0.0K
10:15 197.63 197.63 197.63 197.63 0.0K
10:17 197.61 197.61 197.61 197.61 0.0K
10:21 197.63 197.63 197.63 197.63 0.0K
10:23 197.62 197.62 197.62 197.62 0.0K
10:26 197.69 197.69 197.69 197.69 0.0K
10:27 197.68 197.68 197.68 197.68 0.0K
10:28 197.66 197.66 197.66 197.66 0.0K
10:29 197.68 197.68 197.68 197.68 0.0K
10:30 197.72 197.72 197.72 197.72 0.0K
10:31 197.75 197.75 197.75 197.75 0.0K
10:33 197.83 197.83 197.83 197.83 0.0K
10:34 197.70 197.70 197.70 197.70 0.0K
10:35 197.70 197.70 197.70 197.70 0.0K
10:36 197.70 197.70 197.70 197.70 0.0K
10:37 197.71 197.71 197.71 197.71 0.0K
10:38 197.68 197.68 197.68 197.68 0.0K
10:40 197.69 197.69 197.69 197.69 0.0K
10:43 197.68 197.68 197.68 197.68 0.0K
10:44 197.69 197.69 197.69 197.69 0.0K
10:45 197.62 197.62 197.62 197.62 0.0K
10:47 197.56 197.56 197.56 197.56 0.0K
10:49 197.58 197.58 197.58 197.58 0.0K
10:51 197.57 197.57 197.57 197.57 0.0K
10:52 197.74 197.74 197.74 197.74 0.0K
10:53 197.75 197.75 197.75 197.75 0.0K
10:54 197.73 197.73 197.73 197.73 0.0K
10:55 197.90 197.90 197.90 197.90 0.0K
10:56 197.83 197.83 197.83 197.83 0.0K
10:57 197.83 197.83 197.83 197.83 0.0K
10:59 197.79 197.79 197.79 197.79 0.0K
11:00 197.76 197.76 197.76 197.76 0.0K
11:06 197.61 197.61 197.61 197.61 0.0K
11:09 197.62 197.62 197.62 197.62 0.0K
11:10 197.57 197.57 197.57 197.57 0.0K
11:12 197.52 197.52 197.52 197.52 0.0K
11:14 197.47 197.47 197.47 197.47 0.0K
11:15 197.48 197.48 197.48 197.48 0.0K
11:17 197.47 197.47 197.47 197.47 0.0K
11:18 197.48 197.48 197.48 197.48 0.0K
11:20 197.47 197.47 197.47 197.47 0.0K
11:21 197.53 197.53 197.53 197.53 0.0K
11:24 197.55 197.55 197.55 197.55 0.0K
11:26 197.51 197.51 197.51 197.51 0.0K
11:27 197.54 197.54 197.54 197.54 0.0K
11:28 197.63 197.63 197.63 197.63 0.0K
11:29 197.64 197.64 197.64 197.64 0.0K
11:32 197.62 197.62 197.62 197.62 0.0K
11:34 197.66 197.66 197.66 197.66 0.0K
11:35 197.71 197.71 197.71 197.71 0.0K
11:36 197.78 197.78 197.78 197.78 0.0K
11:38 197.42 197.42 197.42 197.42 0.0K
11:40 197.43 197.43 197.43 197.43 0.0K
11:41 197.44 197.44 197.44 197.44 0.0K
11:42 197.37 197.37 197.37 197.37 0.0K
11:43 197.31 197.31 197.31 197.31 0.0K
11:45 197.29 197.29 197.29 197.29 0.0K
11:46 197.26 197.26 197.26 197.26 0.0K
11:48 197.24 197.24 197.24 197.24 0.0K
11:49 197.24 197.24 197.24 197.24 0.0K
11:52 197.26 197.26 197.26 197.26 0.0K
11:53 197.09 197.09 197.09 197.09 0.0K
11:56 197.07 197.07 197.07 197.07 0.0K
11:58 197.02 197.02 197.02 197.02 0.0K
11:59 196.95 196.95 196.95 196.95 0.0K
12:00 197.07 197.07 197.07 197.07 0.0K
12:01 197.05 197.05 197.05 197.05 0.0K
12:02 197.02 197.02 197.02 197.02 0.0K
12:08 197.04 197.04 197.04 197.04 0.0K
12:10 197.05 197.05 197.05 197.05 0.0K
12:12 197.02 197.02 197.02 197.02 0.0K
12:13 197.04 197.04 197.04 197.04 0.0K
12:15 197.08 197.08 197.08 197.08 0.0K
12:18 197.08 197.08 197.08 197.08 0.0K
12:19 197.12 197.12 197.12 197.12 0.0K
12:20 197.18 197.18 197.18 197.18 0.0K
12:22 197.14 197.14 197.14 197.14 0.0K
12:23 197.14 197.14 197.14 197.14 0.0K
12:25 197.14 197.14 197.14 197.14 0.0K
12:27 197.09 197.09 197.09 197.09 0.0K
12:30 197.10 197.10 197.10 197.10 0.0K
12:32 197.11 197.11 197.11 197.11 0.0K
12:33 197.12 197.12 197.12 197.12 0.0K
12:36 197.06 197.06 197.06 197.06 0.0K
12:37 197.12 197.12 197.12 197.12 0.0K
12:38 197.06 197.06 197.06 197.06 0.0K
12:42 197.07 197.07 197.07 197.07 0.0K
12:43 197.14 197.14 197.14 197.14 0.0K
12:45 197.18 197.18 197.18 197.18 0.0K
12:48 197.14 197.14 197.14 197.14 0.0K
12:50 197.26 197.26 197.26 197.26 0.0K
12:52 197.21 197.21 197.21 197.21 0.0K
12:54 197.32 197.32 197.32 197.32 0.0K
12:57 197.33 197.33 197.33 197.33 0.0K
12:58 197.26 197.26 197.26 197.26 0.0K
12:59 197.29 197.29 197.29 197.29 0.0K
13:00 197.31 197.31 197.31 197.31 0.0K
13:01 197.40 197.40 197.40 197.40 0.0K
13:06 197.31 197.31 197.31 197.31 0.0K
13:13 197.32 197.32 197.32 197.32 0.0K
13:14 197.40 197.40 197.40 197.40 0.0K
13:17 197.33 197.33 197.33 197.33 0.0K
13:19 197.38 197.38 197.38 197.38 0.0K
13:22 197.29 197.29 197.29 197.29 0.0K
13:25 197.27 197.27 197.27 197.27 0.0K
13:29 197.29 197.29 197.29 197.29 0.0K
13:30 197.24 197.24 197.24 197.24 0.0K
13:31 197.21 197.21 197.21 197.21 0.0K
13:32 197.29 197.29 197.29 197.29 0.0K
13:34 197.30 197.30 197.30 197.30 0.0K
13:38 197.23 197.23 197.23 197.23 0.0K
13:39 197.31 197.31 197.31 197.31 0.0K
13:43 197.39 197.39 197.39 197.39 0.0K
13:46 197.36 197.36 197.36 197.36 0.0K
13:47 197.36 197.36 197.36 197.36 0.0K
13:48 197.38 197.38 197.38 197.38 0.0K
13:49 197.51 197.51 197.51 197.51 0.0K
13:51 197.49 197.49 197.49 197.49 0.0K
13:52 197.70 197.70 197.70 197.70 0.0K
13:54 197.69 197.69 197.69 197.69 0.0K
13:56 197.68 197.68 197.68 197.68 0.0K
13:58 197.63 197.63 197.63 197.63 0.0K
13:59 197.60 197.60 197.60 197.60 0.0K
14:00 197.54 197.54 197.54 197.54 0.0K
14:01 197.55 197.55 197.55 197.55 0.0K
14:02 197.62 197.62 197.62 197.62 0.0K
14:03 197.59 197.59 197.59 197.59 0.0K
14:04 197.63 197.63 197.63 197.63 0.0K
14:06 197.65 197.65 197.65 197.65 0.0K
14:07 197.75 197.75 197.75 197.75 0.0K
14:08 197.85 197.85 197.85 197.85 0.0K
14:12 197.75 197.75 197.75 197.75 0.0K
14:15 197.75 197.75 197.75 197.75 0.0K
14:18 197.67 197.67 197.67 197.67 0.0K
14:21 197.65 197.65 197.65 197.65 0.0K
14:22 197.47 197.47 197.47 197.47 0.0K
14:23 197.59 197.59 197.59 197.59 0.0K
14:25 197.56 197.56 197.56 197.56 0.0K
14:26 197.58 197.58 197.58 197.58 0.0K
14:28 197.61 197.61 197.61 197.61 0.0K
14:29 197.60 197.60 197.60 197.60 0.0K
14:37 197.57 197.57 197.57 197.57 0.0K
14:38 197.54 197.54 197.54 197.54 0.0K
14:40 197.55 197.55 197.55 197.55 0.0K
14:41 197.38 197.38 197.38 197.38 0.0K
14:44 197.37 197.37 197.37 197.37 0.0K
14:45 197.45 197.45 197.45 197.45 0.0K
14:46 197.49 197.49 197.49 197.49 0.0K
14:55 197.45 197.45 197.45 197.45 0.0K
14:57 197.44 197.44 197.44 197.44 0.0K
15:00 197.44 197.44 197.44 197.44 0.0K
15:03 197.49 197.49 197.49 197.49 0.0K
15:05 197.42 197.42 197.42 197.42 0.0K
15:06 197.45 197.45 197.45 197.45 0.0K
15:09 197.43 197.43 197.43 197.43 0.0K
15:10 197.43 197.43 197.43 197.43 0.0K
15:11 197.40 197.40 197.40 197.40 0.0K
15:12 197.36 197.36 197.36 197.36 0.0K
15:13 197.15 197.15 197.15 197.15 0.0K
15:14 197.13 197.13 197.13 197.13 0.0K
15:15 197.15 197.15 197.15 197.15 0.0K
15:16 197.23 197.23 197.23 197.23 0.0K
15:20 197.14 197.14 197.14 197.14 0.0K
15:21 197.14 197.14 197.14 197.14 0.0K
15:22 197.10 197.10 197.10 197.10 0.0K
15:23 197.08 197.08 197.08 197.08 0.0K
15:24 197.09 197.09 197.09 197.09 0.0K
15:27 197.10 197.10 197.10 197.10 0.0K
15:28 197.04 197.04 197.04 197.04 0.0K
15:31 197.04 197.04 197.04 197.04 0.0K
15:32 197.00 197.00 197.00 197.00 0.0K
15:34 196.93 196.93 196.93 196.93 0.0K
15:35 196.96 196.96 196.96 196.96 0.0K
15:36 197.00 197.00 197.00 197.00 0.0K
15:37 196.88 196.88 196.88 196.88 0.0K
15:38 197.18 197.18 197.18 197.18 0.0K
15:39 197.18 197.18 197.18 197.18 0.0K
15:40 197.11 197.11 197.11 197.11 0.0K
15:41 197.01 197.01 197.01 197.01 0.0K
15:42 197.05 197.05 197.05 197.05 0.0K
15:43 197.00 197.00 197.00 197.00 0.0K
15:44 196.94 196.94 196.94 196.94 0.0K
15:45 196.93 196.93 196.93 196.93 0.0K
15:46 196.94 196.94 196.94 196.94 0.0K
15:48 196.98 196.98 196.98 196.98 0.0K
15:50 196.95 196.95 196.95 196.95 0.0K
15:52 196.88 196.88 196.88 196.88 0.0K
15:53 196.98 196.98 196.98 196.98 0.0K
15:55 196.98 196.98 196.98 196.98 0.0K
15:56 196.99 196.99 196.99 196.99 0.0K
15:57 197.16 197.16 197.16 197.16 0.0K
16:00 197.22 197.22 197.22 197.22 0.0K
16:01 197.22 197.22 197.22 197.22 0.0K
16:02 197.29 197.29 197.29 197.29 0.0K
16:04 197.32 197.32 197.32 197.32 0.0K
16:05 197.40 197.40 197.40 197.40 0.0K
16:06 197.42 197.42 197.42 197.42 0.0K
16:09 197.33 197.33 197.33 197.33 0.0K
16:10 197.29 197.29 197.29 197.29 0.0K
16:11 197.24 197.24 197.24 197.24 0.0K
16:12 197.32 197.32 197.32 197.32 0.0K
16:13 197.28 197.28 197.28 197.28 0.0K
16:14 197.20 197.20 197.20 197.20 0.0K
16:15 197.12 197.12 197.12 197.12 0.0K
16:17 197.22 197.22 197.22 197.22 0.0K
16:18 197.32 197.32 197.32 197.32 0.0K
16:19 197.26 197.26 197.26 197.26 0.0K
16:20 197.22 197.22 197.22 197.22 0.0K
16:21 197.26 197.26 197.26 197.26 0.0K
16:22 197.21 197.21 197.21 197.21 0.0K
16:23 197.22 197.22 197.22 197.22 0.0K
16:24 197.19 197.19 197.19 197.19 0.0K
16:25 197.17 197.17 197.17 197.17 0.0K
16:26 197.17 197.17 197.17 197.17 0.0K
16:27 197.21 197.21 197.21 197.21 0.0K
16:28 197.18 197.18 197.18 197.18 0.0K
16:31 197.29 197.29 197.29 197.29 0.0K
16:33 197.33 197.33 197.33 197.33 0.0K
16:34 197.38 197.38 197.38 197.38 0.0K
16:36 197.41 197.41 197.41 197.41 0.0K
16:37 197.34 197.34 197.34 197.34 0.0K
16:39 197.29 197.29 197.29 197.29 0.0K
16:40 197.27 197.27 197.27 197.27 0.0K
16:41 197.26 197.26 197.26 197.26 0.0K
16:43 197.30 197.30 197.30 197.30 0.0K
16:44 197.29 197.29 197.29 197.29 0.0K
16:45 197.30 197.30 197.30 197.30 0.0K
16:46 197.30 197.30 197.30 197.30 0.0K
16:48 197.32 197.32 197.32 197.32 0.0K
16:49 197.30 197.30 197.30 197.30 0.0K
16:50 197.39 197.39 197.39 197.39 0.0K
16:51 197.44 197.44 197.44 197.44 0.0K
16:52 197.41 197.41 197.41 197.41 0.0K
16:53 197.39 197.39 197.39 197.39 0.0K
16:54 197.40 197.40 197.40 197.40 0.0K
16:55 197.27 197.27 197.27 197.27 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