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
09:00 197.25 197.25 197.25 197.25 0.0K
09:01 197.23 197.23 197.23 197.23 0.0K
09:02 197.25 197.25 197.25 197.25 0.0K
09:05 197.36 197.36 197.36 197.36 0.0K
09:10 197.31 197.31 197.31 197.31 0.0K
09:12 197.28 197.28 197.28 197.28 0.0K
09:13 197.26 197.26 197.26 197.26 0.0K
09:14 197.23 197.23 197.23 197.23 0.0K
09:16 197.19 197.19 197.19 197.19 0.0K
09:17 197.21 197.21 197.21 197.21 0.0K
09:19 197.29 197.29 197.29 197.29 0.0K
09:20 197.32 197.32 197.32 197.32 0.0K
09:21 197.20 197.20 197.20 197.20 0.0K
09:22 197.05 197.05 197.05 197.05 0.0K
09:25 196.95 196.95 196.95 196.95 0.0K
09:26 197.11 197.11 197.11 197.11 0.0K
09:28 196.85 196.85 196.85 196.85 0.0K
09:29 196.74 196.74 196.74 196.74 0.0K
09:30 196.73 196.73 196.73 196.73 0.0K
09:33 196.80 196.80 196.80 196.80 0.0K
09:34 196.81 196.81 196.81 196.81 0.0K
09:35 196.81 196.81 196.81 196.81 0.0K
09:37 196.75 196.75 196.75 196.75 0.0K
09:39 196.83 196.83 196.83 196.83 0.0K
09:41 196.73 196.73 196.73 196.73 0.0K
09:43 196.69 196.69 196.69 196.69 0.0K
09:46 196.67 196.67 196.67 196.67 0.0K
09:47 196.70 196.70 196.70 196.70 0.0K
09:49 196.67 196.67 196.67 196.67 0.0K
09:50 196.65 196.65 196.65 196.65 0.0K
09:51 196.69 196.69 196.69 196.69 0.0K
09:54 196.67 196.67 196.67 196.67 0.0K
09:55 196.61 196.61 196.61 196.61 0.0K
09:56 197.12 197.12 197.12 197.12 0.0K
09:57 197.29 197.29 197.29 197.29 0.0K
09:58 197.10 197.10 197.10 197.10 0.0K
09:59 197.11 197.11 197.11 197.11 0.0K
10:00 197.17 197.17 197.17 197.17 0.0K
10:01 196.94 196.94 196.94 196.94 0.0K
10:02 196.97 196.97 196.97 196.97 0.0K
10:03 196.89 196.89 196.89 196.89 0.0K
10:06 196.93 196.93 196.93 196.93 0.0K
10:07 196.92 196.92 196.92 196.92 0.0K
10:08 196.83 196.83 196.83 196.83 0.0K
10:10 196.91 196.91 196.91 196.91 0.0K
10:11 196.86 196.86 196.86 196.86 0.0K
10:13 196.85 196.85 196.85 196.85 0.0K
10:16 196.65 196.65 196.65 196.65 0.0K
10:17 196.67 196.67 196.67 196.67 0.0K
10:18 196.79 196.79 196.79 196.79 0.0K
10:19 196.97 196.97 196.97 196.97 0.0K
10:21 196.90 196.90 196.90 196.90 0.0K
10:23 196.98 196.98 196.98 196.98 0.0K
10:24 196.99 196.99 196.99 196.99 0.0K
10:25 197.02 197.02 197.02 197.02 0.0K
10:26 196.99 196.99 196.99 196.99 0.0K
10:27 197.00 197.00 197.00 197.00 0.0K
10:30 196.97 196.97 196.97 196.97 0.0K
10:31 197.00 197.00 197.00 197.00 0.0K
10:35 196.96 196.96 196.96 196.96 0.0K
10:37 197.00 197.00 197.00 197.00 0.0K
10:38 196.92 196.92 196.92 196.92 0.0K
10:40 197.00 197.00 197.00 197.00 0.0K
10:42 196.94 196.94 196.94 196.94 0.0K
10:44 196.93 196.93 196.93 196.93 0.0K
10:45 196.76 196.76 196.76 196.76 0.0K
10:46 196.78 196.78 196.78 196.78 0.0K
10:51 196.86 196.86 196.86 196.86 0.0K
10:52 196.77 196.77 196.77 196.77 0.0K
10:54 196.70 196.70 196.70 196.70 0.0K
10:55 196.68 196.68 196.68 196.68 0.0K
10:56 196.67 196.67 196.67 196.67 0.0K
10:58 196.49 196.49 196.49 196.49 0.0K
10:59 196.46 196.46 196.46 196.46 0.0K
11:00 196.40 196.40 196.40 196.40 0.0K
11:02 196.35 196.35 196.35 196.35 0.0K
11:04 196.40 196.40 196.40 196.40 0.0K
11:06 196.36 196.36 196.36 196.36 0.0K
11:08 196.42 196.42 196.42 196.42 0.0K
11:09 196.43 196.43 196.43 196.43 0.0K
11:11 196.46 196.46 196.46 196.46 0.0K
11:12 196.45 196.45 196.45 196.45 0.0K
11:14 196.54 196.54 196.54 196.54 0.0K
11:15 196.59 196.59 196.59 196.59 0.0K
11:17 196.64 196.64 196.64 196.64 0.0K
11:18 196.56 196.56 196.56 196.56 0.0K
11:19 196.55 196.55 196.55 196.55 0.0K
11:21 196.79 196.79 196.79 196.79 0.0K
11:22 196.83 196.83 196.83 196.83 0.0K
11:23 196.78 196.78 196.78 196.78 0.0K
11:28 196.73 196.73 196.73 196.73 0.0K
11:29 196.75 196.75 196.75 196.75 0.0K
11:30 196.69 196.69 196.69 196.69 0.0K
11:32 196.69 196.69 196.69 196.69 0.0K
11:34 196.68 196.68 196.68 196.68 0.0K
11:36 196.62 196.62 196.62 196.62 0.0K
11:38 196.65 196.65 196.65 196.65 0.0K
11:40 196.65 196.65 196.65 196.65 0.0K
11:41 196.65 196.65 196.65 196.65 0.0K
11:44 196.61 196.61 196.61 196.61 0.0K
11:47 196.52 196.52 196.52 196.52 0.0K
11:49 196.52 196.52 196.52 196.52 0.0K
11:50 196.59 196.59 196.59 196.59 0.0K
11:51 196.52 196.52 196.52 196.52 0.0K
11:52 196.50 196.50 196.50 196.50 0.0K
11:53 196.40 196.40 196.40 196.40 0.0K
11:57 196.41 196.41 196.41 196.41 0.0K
11:58 196.43 196.43 196.43 196.43 0.0K
11:59 196.48 196.48 196.48 196.48 0.0K
12:00 196.41 196.41 196.41 196.41 0.0K
12:01 196.50 196.50 196.50 196.50 0.0K
12:04 196.56 196.56 196.56 196.56 0.0K
12:07 196.48 196.48 196.48 196.48 0.0K
12:08 196.56 196.56 196.56 196.56 0.0K
12:11 196.49 196.49 196.49 196.49 0.0K
12:13 196.51 196.51 196.51 196.51 0.0K
12:15 196.59 196.59 196.59 196.59 0.0K
12:16 196.61 196.61 196.61 196.61 0.0K
12:17 196.77 196.77 196.77 196.77 0.0K
12:20 196.78 196.78 196.78 196.78 0.0K
12:23 196.80 196.80 196.80 196.80 0.0K
12:24 196.78 196.78 196.78 196.78 0.0K
12:26 196.75 196.75 196.75 196.75 0.0K
12:28 196.93 196.93 196.93 196.93 0.0K
12:30 196.82 196.82 196.82 196.82 0.0K
12:31 196.78 196.78 196.78 196.78 0.0K
12:34 196.79 196.79 196.79 196.79 0.0K
12:35 196.80 196.80 196.80 196.80 0.0K
12:38 196.70 196.70 196.70 196.70 0.0K
12:40 196.67 196.67 196.67 196.67 0.0K
12:43 196.69 196.69 196.69 196.69 0.0K
12:45 196.69 196.69 196.69 196.69 0.0K
12:48 196.60 196.60 196.60 196.60 0.0K
12:49 196.60 196.60 196.60 196.60 0.0K
12:50 196.66 196.66 196.66 196.66 0.0K
12:51 196.66 196.66 196.66 196.66 0.0K
12:53 196.61 196.61 196.61 196.61 0.0K
12:54 196.69 196.69 196.69 196.69 0.0K
12:55 196.79 196.79 196.79 196.79 0.0K
12:56 196.78 196.78 196.78 196.78 0.0K
13:00 196.77 196.77 196.77 196.77 0.0K
13:01 196.76 196.76 196.76 196.76 0.0K
13:02 196.78 196.78 196.78 196.78 0.0K
13:03 196.76 196.76 196.76 196.76 0.0K
13:04 196.69 196.69 196.69 196.69 0.0K
13:06 196.76 196.76 196.76 196.76 0.0K
13:07 196.85 196.85 196.85 196.85 0.0K
13:08 196.67 196.67 196.67 196.67 0.0K
13:10 196.65 196.65 196.65 196.65 0.0K
13:13 196.66 196.66 196.66 196.66 0.0K
13:15 196.64 196.64 196.64 196.64 0.0K
13:19 196.63 196.63 196.63 196.63 0.0K
13:20 196.59 196.59 196.59 196.59 0.0K
13:28 196.63 196.63 196.63 196.63 0.0K
13:29 196.64 196.64 196.64 196.64 0.0K
13:32 196.71 196.71 196.71 196.71 0.0K
13:33 196.81 196.81 196.81 196.81 0.0K
13:34 196.65 196.65 196.65 196.65 0.0K
13:35 196.63 196.63 196.63 196.63 0.0K
13:36 196.55 196.55 196.55 196.55 0.0K
13:37 196.51 196.51 196.51 196.51 0.0K
13:38 196.50 196.50 196.50 196.50 0.0K
13:39 196.45 196.45 196.45 196.45 0.0K
13:40 196.43 196.43 196.43 196.43 0.0K
13:41 196.45 196.45 196.45 196.45 0.0K
13:44 196.36 196.36 196.36 196.36 0.0K
13:52 196.45 196.45 196.45 196.45 0.0K
13:53 196.46 196.46 196.46 196.46 0.0K
13:55 196.43 196.43 196.43 196.43 0.0K
13:56 196.40 196.40 196.40 196.40 0.0K
13:57 196.41 196.41 196.41 196.41 0.0K
13:59 196.35 196.35 196.35 196.35 0.0K
14:00 196.40 196.40 196.40 196.40 0.0K
14:02 196.36 196.36 196.36 196.36 0.0K
14:06 196.37 196.37 196.37 196.37 0.0K
14:08 196.37 196.37 196.37 196.37 0.0K
14:11 196.36 196.36 196.36 196.36 0.0K
14:16 196.38 196.38 196.38 196.38 0.0K
14:17 196.39 196.39 196.39 196.39 0.0K
14:18 196.43 196.43 196.43 196.43 0.0K
14:20 196.41 196.41 196.41 196.41 0.0K
14:21 196.35 196.35 196.35 196.35 0.0K
14:22 196.31 196.31 196.31 196.31 0.0K
14:24 196.29 196.29 196.29 196.29 0.0K
14:26 196.28 196.28 196.28 196.28 0.0K
14:27 196.25 196.25 196.25 196.25 0.0K
14:28 196.24 196.24 196.24 196.24 0.0K
14:30 196.33 196.33 196.33 196.33 0.0K
14:31 196.32 196.32 196.32 196.32 0.0K
14:32 196.41 196.41 196.41 196.41 0.0K
14:34 196.37 196.37 196.37 196.37 0.0K
14:39 196.35 196.35 196.35 196.35 0.0K
14:43 196.34 196.34 196.34 196.34 0.0K
14:46 196.35 196.35 196.35 196.35 0.0K
14:48 196.35 196.35 196.35 196.35 0.0K
14:50 196.29 196.29 196.29 196.29 0.0K
14:51 196.27 196.27 196.27 196.27 0.0K
14:52 196.31 196.31 196.31 196.31 0.0K
14:53 196.33 196.33 196.33 196.33 0.0K
14:55 196.38 196.38 196.38 196.38 0.0K
14:57 196.36 196.36 196.36 196.36 0.0K
14:58 196.54 196.54 196.54 196.54 0.0K
14:59 196.56 196.56 196.56 196.56 0.0K
15:01 196.49 196.49 196.49 196.49 0.0K
15:02 196.49 196.49 196.49 196.49 0.0K
15:05 196.47 196.47 196.47 196.47 0.0K
15:06 196.52 196.52 196.52 196.52 0.0K
15:07 196.54 196.54 196.54 196.54 0.0K
15:08 196.56 196.56 196.56 196.56 0.0K
15:11 196.56 196.56 196.56 196.56 0.0K
15:12 196.64 196.64 196.64 196.64 0.0K
15:13 196.70 196.70 196.70 196.70 0.0K
15:14 196.69 196.69 196.69 196.69 0.0K
15:15 196.72 196.72 196.72 196.72 0.0K
15:18 196.77 196.77 196.77 196.77 0.0K
15:19 196.92 196.92 196.92 196.92 0.0K
15:20 196.93 196.93 196.93 196.93 0.0K
15:22 196.89 196.89 196.89 196.89 0.0K
15:23 196.92 196.92 196.92 196.92 0.0K
15:25 197.01 197.01 197.01 197.01 0.0K
15:26 197.10 197.10 197.10 197.10 0.0K
15:27 197.14 197.14 197.14 197.14 0.0K
15:28 196.96 196.96 196.96 196.96 0.0K
15:29 196.96 196.96 196.96 196.96 0.0K
15:31 196.94 196.94 196.94 196.94 0.0K
15:32 196.97 196.97 196.97 196.97 0.0K
15:36 196.93 196.93 196.93 196.93 0.0K
15:37 197.10 197.10 197.10 197.10 0.0K
15:38 197.14 197.14 197.14 197.14 0.0K
15:39 197.17 197.17 197.17 197.17 0.0K
15:40 197.08 197.08 197.08 197.08 0.0K
15:41 197.05 197.05 197.05 197.05 0.0K
15:42 197.08 197.08 197.08 197.08 0.0K
15:43 197.08 197.08 197.08 197.08 0.0K
15:44 196.93 196.93 196.93 196.93 0.0K
15:45 197.10 197.10 197.10 197.10 0.0K
15:46 197.04 197.04 197.04 197.04 0.0K
15:47 197.04 197.04 197.04 197.04 0.0K
15:49 197.13 197.13 197.13 197.13 0.0K
15:50 197.12 197.12 197.12 197.12 0.0K
15:51 197.07 197.07 197.07 197.07 0.0K
15:52 197.04 197.04 197.04 197.04 0.0K
15:54 197.00 197.00 197.00 197.00 0.0K
15:57 196.94 196.94 196.94 196.94 0.0K
15:59 197.01 197.01 197.01 197.01 0.0K
16:00 196.93 196.93 196.93 196.93 0.0K
16:02 196.91 196.91 196.91 196.91 0.0K
16:03 197.00 197.00 197.00 197.00 0.0K
16:04 197.09 197.09 197.09 197.09 0.0K
16:05 197.12 197.12 197.12 197.12 0.0K
16:06 197.06 197.06 197.06 197.06 0.0K
16:08 197.02 197.02 197.02 197.02 0.0K
16:09 197.08 197.08 197.08 197.08 0.0K
16:13 197.09 197.09 197.09 197.09 0.0K
16:14 196.78 196.78 196.78 196.78 0.0K
16:17 196.79 196.79 196.79 196.79 0.0K
16:18 196.83 196.83 196.83 196.83 0.0K
16:19 196.80 196.80 196.80 196.80 0.0K
16:20 196.76 196.76 196.76 196.76 0.0K
16:24 196.35 196.35 196.35 196.35 0.0K
16:26 196.40 196.40 196.40 196.40 0.0K
16:27 196.48 196.48 196.48 196.48 0.0K
16:28 196.54 196.54 196.54 196.54 0.0K
16:29 196.49 196.49 196.49 196.49 0.0K
16:30 196.50 196.50 196.50 196.50 0.0K
16:31 196.51 196.51 196.51 196.51 0.0K
16:33 196.60 196.60 196.60 196.60 0.0K
16:34 196.66 196.66 196.66 196.66 0.0K
16:37 196.70 196.70 196.70 196.70 0.0K
16:38 196.80 196.80 196.80 196.80 0.0K
16:39 196.86 196.86 196.86 196.86 0.0K
16:40 196.93 196.93 196.93 196.93 0.0K
16:41 196.94 196.94 196.94 196.94 0.0K
16:42 197.27 197.27 197.27 197.27 0.0K
16:44 197.29 197.29 197.29 197.29 0.0K
16:45 197.27 197.27 197.27 197.27 0.0K
16:47 197.17 197.17 197.17 197.17 0.0K
16:48 197.19 197.19 197.19 197.19 0.0K
16:50 197.18 197.18 197.18 197.18 0.0K
16:52 197.17 197.17 197.17 197.17 0.0K
16:53 197.16 197.16 197.16 197.16 0.0K
16:54 197.19 197.19 197.19 197.19 0.0K
16:55 197.24 197.24 197.24 197.24 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