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
09:00 197.58 197.58 197.58 197.58 0.0K
09:01 197.76 197.76 197.76 197.76 0.0K
09:02 197.70 197.70 197.70 197.70 0.0K
09:04 197.66 197.66 197.66 197.66 0.0K
09:05 197.61 197.61 197.61 197.61 0.0K
09:06 197.67 197.67 197.67 197.67 0.0K
09:07 197.58 197.58 197.58 197.58 0.0K
09:08 197.62 197.62 197.62 197.62 0.0K
09:12 197.63 197.63 197.63 197.63 0.0K
09:15 197.56 197.56 197.56 197.56 0.0K
09:16 197.68 197.68 197.68 197.68 0.0K
09:17 197.83 197.83 197.83 197.83 0.0K
09:18 197.81 197.81 197.81 197.81 0.0K
09:19 197.65 197.65 197.65 197.65 0.0K
09:20 197.30 197.30 197.30 197.30 0.0K
09:22 197.26 197.26 197.26 197.26 0.0K
09:23 197.31 197.31 197.31 197.31 0.0K
09:24 197.25 197.25 197.25 197.25 0.0K
09:25 197.13 197.13 197.13 197.13 0.0K
09:26 197.15 197.15 197.15 197.15 0.0K
09:27 197.17 197.17 197.17 197.17 0.0K
09:28 197.25 197.25 197.25 197.25 0.0K
09:29 197.33 197.33 197.33 197.33 0.0K
09:33 197.33 197.33 197.33 197.33 0.0K
09:34 197.47 197.47 197.47 197.47 0.0K
09:37 197.47 197.47 197.47 197.47 0.0K
09:38 197.42 197.42 197.42 197.42 0.0K
09:40 197.45 197.45 197.45 197.45 0.0K
09:41 197.43 197.43 197.43 197.43 0.0K
09:49 197.39 197.39 197.39 197.39 0.0K
09:50 197.47 197.47 197.47 197.47 0.0K
09:52 197.52 197.52 197.52 197.52 0.0K
09:53 197.51 197.51 197.51 197.51 0.0K
09:54 197.54 197.54 197.54 197.54 0.0K
09:55 197.54 197.54 197.54 197.54 0.0K
09:57 197.58 197.58 197.58 197.58 0.0K
09:58 197.58 197.58 197.58 197.58 0.0K
09:59 197.50 197.50 197.50 197.50 0.0K
10:03 197.41 197.41 197.41 197.41 0.0K
10:04 197.42 197.42 197.42 197.42 0.0K
10:05 197.18 197.18 197.18 197.18 0.0K
10:06 197.26 197.26 197.26 197.26 0.0K
10:08 197.32 197.32 197.32 197.32 0.0K
10:12 197.31 197.31 197.31 197.31 0.0K
10:13 197.27 197.27 197.27 197.27 0.0K
10:15 197.21 197.21 197.21 197.21 0.0K
10:18 197.33 197.33 197.33 197.33 0.0K
10:22 197.41 197.41 197.41 197.41 0.0K
10:25 197.36 197.36 197.36 197.36 0.0K
10:29 197.27 197.27 197.27 197.27 0.0K
10:31 197.24 197.24 197.24 197.24 0.0K
10:35 197.24 197.24 197.24 197.24 0.0K
10:42 197.26 197.26 197.26 197.26 0.0K
10:43 197.25 197.25 197.25 197.25 0.0K
10:44 197.27 197.27 197.27 197.27 0.0K
10:45 197.27 197.27 197.27 197.27 0.0K
10:46 197.31 197.31 197.31 197.31 0.0K
10:47 197.24 197.24 197.24 197.24 0.0K
10:49 197.08 197.08 197.08 197.08 0.0K
10:51 197.09 197.09 197.09 197.09 0.0K
10:53 197.08 197.08 197.08 197.08 0.0K
10:54 197.09 197.09 197.09 197.09 0.0K
10:56 197.08 197.08 197.08 197.08 0.0K
10:59 197.12 197.12 197.12 197.12 0.0K
11:01 197.05 197.05 197.05 197.05 0.0K
11:04 197.11 197.11 197.11 197.11 0.0K
11:06 197.19 197.19 197.19 197.19 0.0K
11:07 197.19 197.19 197.19 197.19 0.0K
11:10 197.07 197.07 197.07 197.07 0.0K
11:12 197.03 197.03 197.03 197.03 0.0K
11:13 197.01 197.01 197.01 197.01 0.0K
11:14 197.00 197.00 197.00 197.00 0.0K
11:15 197.07 197.07 197.07 197.07 0.0K
11:16 197.23 197.23 197.23 197.23 0.0K
11:17 197.29 197.29 197.29 197.29 0.0K
11:18 197.13 197.13 197.13 197.13 0.0K
11:19 197.12 197.12 197.12 197.12 0.0K
11:20 197.05 197.05 197.05 197.05 0.0K
11:23 197.05 197.05 197.05 197.05 0.0K
11:25 196.98 196.98 196.98 196.98 0.0K
11:26 196.89 196.89 196.89 196.89 0.0K
11:27 196.82 196.82 196.82 196.82 0.0K
11:29 196.70 196.70 196.70 196.70 0.0K
11:30 196.75 196.75 196.75 196.75 0.0K
11:31 196.55 196.55 196.55 196.55 0.0K
11:32 195.91 195.91 195.91 195.91 0.0K
11:33 195.90 195.90 195.90 195.90 0.0K
11:35 195.90 195.90 195.90 195.90 0.0K
11:37 195.93 195.93 195.93 195.93 0.0K
11:38 195.99 195.99 195.99 195.99 0.0K
11:39 195.93 195.93 195.93 195.93 0.0K
11:40 195.90 195.90 195.90 195.90 0.0K
11:43 195.98 195.98 195.98 195.98 0.0K
11:45 196.10 196.10 196.10 196.10 0.0K
11:47 196.01 196.01 196.01 196.01 0.0K
11:48 195.95 195.95 195.95 195.95 0.0K
11:49 195.92 195.92 195.92 195.92 0.0K
11:52 195.90 195.90 195.90 195.90 0.0K
11:53 195.94 195.94 195.94 195.94 0.0K
11:54 195.94 195.94 195.94 195.94 0.0K
11:55 196.56 196.56 196.56 196.56 0.0K
11:57 196.58 196.58 196.58 196.58 0.0K
11:58 196.60 196.60 196.60 196.60 0.0K
11:59 196.60 196.60 196.60 196.60 0.0K
12:05 196.61 196.61 196.61 196.61 0.0K
12:08 196.60 196.60 196.60 196.60 0.0K
12:10 196.73 196.73 196.73 196.73 0.0K
12:12 196.76 196.76 196.76 196.76 0.0K
12:13 196.77 196.77 196.77 196.77 0.0K
12:14 196.67 196.67 196.67 196.67 0.0K
12:16 196.64 196.64 196.64 196.64 0.0K
12:17 196.70 196.70 196.70 196.70 0.0K
12:19 196.69 196.69 196.69 196.69 0.0K
12:20 196.77 196.77 196.77 196.77 0.0K
12:22 196.69 196.69 196.69 196.69 0.0K
12:23 196.68 196.68 196.68 196.68 0.0K
12:24 196.69 196.69 196.69 196.69 0.0K
12:26 196.80 196.80 196.80 196.80 0.0K
12:27 196.69 196.69 196.69 196.69 0.0K
12:28 196.67 196.67 196.67 196.67 0.0K
12:29 196.67 196.67 196.67 196.67 0.0K
12:33 196.68 196.68 196.68 196.68 0.0K
12:35 196.67 196.67 196.67 196.67 0.0K
12:37 196.71 196.71 196.71 196.71 0.0K
12:39 196.78 196.78 196.78 196.78 0.0K
12:40 196.76 196.76 196.76 196.76 0.0K
12:41 196.79 196.79 196.79 196.79 0.0K
12:42 196.78 196.78 196.78 196.78 0.0K
12:44 196.79 196.79 196.79 196.79 0.0K
12:45 196.80 196.80 196.80 196.80 0.0K
12:46 196.74 196.74 196.74 196.74 0.0K
12:48 196.82 196.82 196.82 196.82 0.0K
12:49 196.79 196.79 196.79 196.79 0.0K
12:50 196.90 196.90 196.90 196.90 0.0K
12:53 196.89 196.89 196.89 196.89 0.0K
12:54 196.99 196.99 196.99 196.99 0.0K
12:56 196.94 196.94 196.94 196.94 0.0K
12:57 196.92 196.92 196.92 196.92 0.0K
12:58 196.91 196.91 196.91 196.91 0.0K
12:59 196.95 196.95 196.95 196.95 0.0K
13:00 196.88 196.88 196.88 196.88 0.0K
13:01 196.87 196.87 196.87 196.87 0.0K
13:03 196.74 196.74 196.74 196.74 0.0K
13:07 196.67 196.67 196.67 196.67 0.0K
13:09 196.74 196.74 196.74 196.74 0.0K
13:10 196.68 196.68 196.68 196.68 0.0K
13:11 196.74 196.74 196.74 196.74 0.0K
13:12 196.71 196.71 196.71 196.71 0.0K
13:14 196.71 196.71 196.71 196.71 0.0K
13:16 196.78 196.78 196.78 196.78 0.0K
13:17 196.90 196.90 196.90 196.90 0.0K
13:19 196.83 196.83 196.83 196.83 0.0K
13:20 196.77 196.77 196.77 196.77 0.0K
13:22 196.74 196.74 196.74 196.74 0.0K
13:24 196.68 196.68 196.68 196.68 0.0K
13:31 196.68 196.68 196.68 196.68 0.0K
13:32 196.67 196.67 196.67 196.67 0.0K
13:34 196.65 196.65 196.65 196.65 0.0K
13:37 196.60 196.60 196.60 196.60 0.0K
13:38 196.62 196.62 196.62 196.62 0.0K
13:42 196.64 196.64 196.64 196.64 0.0K
13:43 196.61 196.61 196.61 196.61 0.0K
13:49 196.67 196.67 196.67 196.67 0.0K
13:51 196.75 196.75 196.75 196.75 0.0K
13:52 196.78 196.78 196.78 196.78 0.0K
13:56 196.82 196.82 196.82 196.82 0.0K
13:58 196.77 196.77 196.77 196.77 0.0K
13:59 196.72 196.72 196.72 196.72 0.0K
14:03 196.33 196.33 196.33 196.33 0.0K
14:04 196.37 196.37 196.37 196.37 0.0K
14:06 196.28 196.28 196.28 196.28 0.0K
14:10 196.26 196.26 196.26 196.26 0.0K
14:12 196.20 196.20 196.20 196.20 0.0K
14:14 196.19 196.19 196.19 196.19 0.0K
14:15 196.18 196.18 196.18 196.18 0.0K
14:17 196.22 196.22 196.22 196.22 0.0K
14:18 196.24 196.24 196.24 196.24 0.0K
14:19 196.21 196.21 196.21 196.21 0.0K
14:20 196.27 196.27 196.27 196.27 0.0K
14:22 196.31 196.31 196.31 196.31 0.0K
14:23 196.28 196.28 196.28 196.28 0.0K
14:24 196.33 196.33 196.33 196.33 0.0K
14:27 196.29 196.29 196.29 196.29 0.0K
14:28 196.33 196.33 196.33 196.33 0.0K
14:30 196.27 196.27 196.27 196.27 0.0K
14:33 196.29 196.29 196.29 196.29 0.0K
14:34 196.31 196.31 196.31 196.31 0.0K
14:35 196.30 196.30 196.30 196.30 0.0K
14:36 196.46 196.46 196.46 196.46 0.0K
14:38 196.34 196.34 196.34 196.34 0.0K
14:39 196.35 196.35 196.35 196.35 0.0K
14:42 196.29 196.29 196.29 196.29 0.0K
14:45 196.33 196.33 196.33 196.33 0.0K
14:47 196.33 196.33 196.33 196.33 0.0K
14:48 196.30 196.30 196.30 196.30 0.0K
14:50 196.42 196.42 196.42 196.42 0.0K
14:51 196.43 196.43 196.43 196.43 0.0K
14:53 196.46 196.46 196.46 196.46 0.0K
14:54 196.43 196.43 196.43 196.43 0.0K
14:55 196.44 196.44 196.44 196.44 0.0K
14:59 196.49 196.49 196.49 196.49 0.0K
15:03 196.55 196.55 196.55 196.55 0.0K
15:05 196.45 196.45 196.45 196.45 0.0K
15:07 196.54 196.54 196.54 196.54 0.0K
15:08 196.51 196.51 196.51 196.51 0.0K
15:10 196.44 196.44 196.44 196.44 0.0K
15:11 196.40 196.40 196.40 196.40 0.0K
15:12 196.44 196.44 196.44 196.44 0.0K
15:13 196.50 196.50 196.50 196.50 0.0K
15:15 196.40 196.40 196.40 196.40 0.0K
15:16 196.46 196.46 196.46 196.46 0.0K
15:19 196.48 196.48 196.48 196.48 0.0K
15:20 196.46 196.46 196.46 196.46 0.0K
15:21 196.40 196.40 196.40 196.40 0.0K
15:23 196.36 196.36 196.36 196.36 0.0K
15:27 196.40 196.40 196.40 196.40 0.0K
15:29 196.43 196.43 196.43 196.43 0.0K
15:31 196.69 196.69 196.69 196.69 0.0K
15:33 196.83 196.83 196.83 196.83 0.0K
15:35 196.89 196.89 196.89 196.89 0.0K
15:36 196.84 196.84 196.84 196.84 0.0K
15:37 196.82 196.82 196.82 196.82 0.0K
15:38 196.75 196.75 196.75 196.75 0.0K
15:39 196.74 196.74 196.74 196.74 0.0K
15:41 196.79 196.79 196.79 196.79 0.0K
15:42 196.83 196.83 196.83 196.83 0.0K
15:44 196.85 196.85 196.85 196.85 0.0K
15:45 196.86 196.86 196.86 196.86 0.0K
15:46 196.74 196.74 196.74 196.74 0.0K
15:47 196.77 196.77 196.77 196.77 0.0K
15:48 196.81 196.81 196.81 196.81 0.0K
15:50 197.00 197.00 197.00 197.00 0.0K
15:51 196.98 196.98 196.98 196.98 0.0K
15:52 196.97 196.97 196.97 196.97 0.0K
15:53 197.01 197.01 197.01 197.01 0.0K
15:55 197.07 197.07 197.07 197.07 0.0K
15:56 197.12 197.12 197.12 197.12 0.0K
15:57 197.12 197.12 197.12 197.12 0.0K
15:58 197.13 197.13 197.13 197.13 0.0K
15:59 197.18 197.18 197.18 197.18 0.0K
16:00 197.27 197.27 197.27 197.27 0.0K
16:01 197.25 197.25 197.25 197.25 0.0K
16:06 197.19 197.19 197.19 197.19 0.0K
16:08 197.02 197.02 197.02 197.02 0.0K
16:09 197.02 197.02 197.02 197.02 0.0K
16:10 196.96 196.96 196.96 196.96 0.0K
16:12 196.94 196.94 196.94 196.94 0.0K
16:15 196.96 196.96 196.96 196.96 0.0K
16:18 196.94 196.94 196.94 196.94 0.0K
16:19 197.01 197.01 197.01 197.01 0.0K
16:21 196.97 196.97 196.97 196.97 0.0K
16:22 197.02 197.02 197.02 197.02 0.0K
16:24 197.05 197.05 197.05 197.05 0.0K
16:27 196.99 196.99 196.99 196.99 0.0K
16:29 196.95 196.95 196.95 196.95 0.0K
16:30 196.93 196.93 196.93 196.93 0.0K
16:31 197.01 197.01 197.01 197.01 0.0K
16:36 196.99 196.99 196.99 196.99 0.0K
16:39 197.03 197.03 197.03 197.03 0.0K
16:40 196.90 196.90 196.90 196.90 0.0K
16:44 196.90 196.90 196.90 196.90 0.0K
16:47 197.00 197.00 197.00 197.00 0.0K
16:48 197.02 197.02 197.02 197.02 0.0K
16:49 197.00 197.00 197.00 197.00 0.0K
16:51 196.92 196.92 196.92 196.92 0.0K
16:52 197.03 197.03 197.03 197.03 0.0K
16:53 196.95 196.95 196.95 196.95 0.0K
16:54 196.97 196.97 196.97 196.97 0.0K
16:55 196.98 196.98 196.98 196.98 0.0K
16:59 197.04 197.04 197.04 197.04 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