OMX Copenhagen Small Cap GI (OMXCSCGI)

OMXCSCGI
🏛️ デンマーク →
207.74
最終更新: 2025-10-03
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
09:00 200.52 200.52 200.52 200.52 0.0K
09:02 200.45 200.45 200.45 200.45 0.0K
09:05 200.36 200.36 200.36 200.36 0.0K
09:06 200.37 200.37 200.37 200.37 0.0K
09:07 200.40 200.40 200.40 200.40 0.0K
09:08 200.23 200.23 200.23 200.23 0.0K
09:09 200.19 200.19 200.19 200.19 0.0K
09:12 200.21 200.21 200.21 200.21 0.0K
09:13 200.27 200.27 200.27 200.27 0.0K
09:14 200.26 200.26 200.26 200.26 0.0K
09:15 200.05 200.05 200.05 200.05 0.0K
09:18 200.06 200.06 200.06 200.06 0.0K
09:19 200.02 200.02 200.02 200.02 0.0K
09:21 200.06 200.06 200.06 200.06 0.0K
09:22 200.13 200.13 200.13 200.13 0.0K
09:23 200.12 200.12 200.12 200.12 0.0K
09:24 200.12 200.12 200.12 200.12 0.0K
09:25 200.33 200.33 200.33 200.33 0.0K
09:26 200.19 200.19 200.19 200.19 0.0K
09:28 200.20 200.20 200.20 200.20 0.0K
09:29 200.05 200.05 200.05 200.05 0.0K
09:30 199.88 199.88 199.88 199.88 0.0K
09:32 199.91 199.91 199.91 199.91 0.0K
09:34 199.94 199.94 199.94 199.94 0.0K
09:35 199.93 199.93 199.93 199.93 0.0K
09:36 200.18 200.18 200.18 200.18 0.0K
09:37 200.15 200.15 200.15 200.15 0.0K
09:38 200.20 200.20 200.20 200.20 0.0K
09:40 200.32 200.32 200.32 200.32 0.0K
09:42 200.32 200.32 200.32 200.32 0.0K
09:43 200.31 200.31 200.31 200.31 0.0K
09:44 200.17 200.17 200.17 200.17 0.0K
09:45 200.15 200.15 200.15 200.15 0.0K
09:46 199.96 199.96 199.96 199.96 0.0K
09:47 199.98 199.98 199.98 199.98 0.0K
09:48 199.97 199.97 199.97 199.97 0.0K
09:49 199.93 199.93 199.93 199.93 0.0K
09:50 199.89 199.89 199.89 199.89 0.0K
09:52 199.92 199.92 199.92 199.92 0.0K
09:53 199.71 199.71 199.71 199.71 0.0K
09:54 199.65 199.65 199.65 199.65 0.0K
09:56 199.78 199.78 199.78 199.78 0.0K
09:57 199.78 199.78 199.78 199.78 0.0K
09:58 199.76 199.76 199.76 199.76 0.0K
09:59 199.80 199.80 199.80 199.80 0.0K
10:00 199.77 199.77 199.77 199.77 0.0K
10:02 199.69 199.69 199.69 199.69 0.0K
10:03 199.74 199.74 199.74 199.74 0.0K
10:04 199.72 199.72 199.72 199.72 0.0K
10:07 199.71 199.71 199.71 199.71 0.0K
10:08 199.74 199.74 199.74 199.74 0.0K
10:09 199.77 199.77 199.77 199.77 0.0K
10:10 199.73 199.73 199.73 199.73 0.0K
10:11 199.60 199.60 199.60 199.60 0.0K
10:13 199.61 199.61 199.61 199.61 0.0K
10:14 199.50 199.50 199.50 199.50 0.0K
10:15 199.49 199.49 199.49 199.49 0.0K
10:16 199.37 199.37 199.37 199.37 0.0K
10:17 199.38 199.38 199.38 199.38 0.0K
10:19 199.36 199.36 199.36 199.36 0.0K
10:23 199.36 199.36 199.36 199.36 0.0K
10:25 199.33 199.33 199.33 199.33 0.0K
10:26 199.50 199.50 199.50 199.50 0.0K
10:30 199.36 199.36 199.36 199.36 0.0K
10:32 199.33 199.33 199.33 199.33 0.0K
10:33 199.28 199.28 199.28 199.28 0.0K
10:34 199.36 199.36 199.36 199.36 0.0K
10:35 199.38 199.38 199.38 199.38 0.0K
10:37 199.21 199.21 199.21 199.21 0.0K
10:40 199.30 199.30 199.30 199.30 0.0K
10:41 199.25 199.25 199.25 199.25 0.0K
10:42 199.12 199.12 199.12 199.12 0.0K
10:43 199.32 199.32 199.32 199.32 0.0K
10:45 199.31 199.31 199.31 199.31 0.0K
10:46 199.32 199.32 199.32 199.32 0.0K
10:49 199.35 199.35 199.35 199.35 0.0K
10:50 199.37 199.37 199.37 199.37 0.0K
10:52 199.43 199.43 199.43 199.43 0.0K
10:53 199.42 199.42 199.42 199.42 0.0K
10:54 199.46 199.46 199.46 199.46 0.0K
10:55 199.41 199.41 199.41 199.41 0.0K
10:56 199.33 199.33 199.33 199.33 0.0K
10:59 199.36 199.36 199.36 199.36 0.0K
11:03 199.39 199.39 199.39 199.39 0.0K
11:04 199.35 199.35 199.35 199.35 0.0K
11:05 199.33 199.33 199.33 199.33 0.0K
11:06 199.27 199.27 199.27 199.27 0.0K
11:07 199.26 199.26 199.26 199.26 0.0K
11:08 199.19 199.19 199.19 199.19 0.0K
11:09 199.07 199.07 199.07 199.07 0.0K
11:11 199.14 199.14 199.14 199.14 0.0K
11:12 199.21 199.21 199.21 199.21 0.0K
11:13 199.16 199.16 199.16 199.16 0.0K
11:14 199.24 199.24 199.24 199.24 0.0K
11:15 199.24 199.24 199.24 199.24 0.0K
11:16 199.24 199.24 199.24 199.24 0.0K
11:19 199.32 199.32 199.32 199.32 0.0K
11:22 199.14 199.14 199.14 199.14 0.0K
11:23 199.11 199.11 199.11 199.11 0.0K
11:24 199.19 199.19 199.19 199.19 0.0K
11:25 199.33 199.33 199.33 199.33 0.0K
11:26 199.36 199.36 199.36 199.36 0.0K
11:28 199.36 199.36 199.36 199.36 0.0K
11:29 199.36 199.36 199.36 199.36 0.0K
11:30 199.34 199.34 199.34 199.34 0.0K
11:31 199.30 199.30 199.30 199.30 0.0K
11:32 199.42 199.42 199.42 199.42 0.0K
11:33 199.43 199.43 199.43 199.43 0.0K
11:35 199.45 199.45 199.45 199.45 0.0K
11:37 199.39 199.39 199.39 199.39 0.0K
11:38 199.23 199.23 199.23 199.23 0.0K
11:39 199.22 199.22 199.22 199.22 0.0K
11:40 199.31 199.31 199.31 199.31 0.0K
11:42 199.31 199.31 199.31 199.31 0.0K
11:43 199.22 199.22 199.22 199.22 0.0K
11:44 199.17 199.17 199.17 199.17 0.0K
11:45 199.11 199.11 199.11 199.11 0.0K
11:46 199.08 199.08 199.08 199.08 0.0K
11:48 199.00 199.00 199.00 199.00 0.0K
11:51 199.01 199.01 199.01 199.01 0.0K
11:52 199.21 199.21 199.21 199.21 0.0K
11:53 199.29 199.29 199.29 199.29 0.0K
11:54 199.29 199.29 199.29 199.29 0.0K
11:56 199.25 199.25 199.25 199.25 0.0K
11:58 199.17 199.17 199.17 199.17 0.0K
11:59 199.19 199.19 199.19 199.19 0.0K
12:01 199.28 199.28 199.28 199.28 0.0K
12:04 199.24 199.24 199.24 199.24 0.0K
12:05 199.32 199.32 199.32 199.32 0.0K
12:09 199.31 199.31 199.31 199.31 0.0K
12:11 199.36 199.36 199.36 199.36 0.0K
12:12 199.33 199.33 199.33 199.33 0.0K
12:15 199.48 199.48 199.48 199.48 0.0K
12:17 199.50 199.50 199.50 199.50 0.0K
12:19 199.48 199.48 199.48 199.48 0.0K
12:20 199.50 199.50 199.50 199.50 0.0K
12:22 199.53 199.53 199.53 199.53 0.0K
12:24 199.50 199.50 199.50 199.50 0.0K
12:25 199.26 199.26 199.26 199.26 0.0K
12:26 199.44 199.44 199.44 199.44 0.0K
12:27 199.47 199.47 199.47 199.47 0.0K
12:28 199.44 199.44 199.44 199.44 0.0K
12:31 199.47 199.47 199.47 199.47 0.0K
12:32 199.42 199.42 199.42 199.42 0.0K
12:36 199.50 199.50 199.50 199.50 0.0K
12:39 199.50 199.50 199.50 199.50 0.0K
12:40 199.33 199.33 199.33 199.33 0.0K
12:41 199.30 199.30 199.30 199.30 0.0K
12:42 199.31 199.31 199.31 199.31 0.0K
12:43 199.31 199.31 199.31 199.31 0.0K
12:44 199.30 199.30 199.30 199.30 0.0K
12:45 199.34 199.34 199.34 199.34 0.0K
12:51 199.30 199.30 199.30 199.30 0.0K
12:52 199.25 199.25 199.25 199.25 0.0K
12:54 199.25 199.25 199.25 199.25 0.0K
12:55 199.22 199.22 199.22 199.22 0.0K
12:56 199.26 199.26 199.26 199.26 0.0K
12:58 199.18 199.18 199.18 199.18 0.0K
13:01 199.12 199.12 199.12 199.12 0.0K
13:05 199.07 199.07 199.07 199.07 0.0K
13:06 198.92 198.92 198.92 198.92 0.0K
13:08 198.87 198.87 198.87 198.87 0.0K
13:09 198.83 198.83 198.83 198.83 0.0K
13:10 198.88 198.88 198.88 198.88 0.0K
13:12 198.86 198.86 198.86 198.86 0.0K
13:13 198.86 198.86 198.86 198.86 0.0K
13:15 198.92 198.92 198.92 198.92 0.0K
13:21 198.84 198.84 198.84 198.84 0.0K
13:22 198.87 198.87 198.87 198.87 0.0K
13:25 198.81 198.81 198.81 198.81 0.0K
13:27 198.82 198.82 198.82 198.82 0.0K
13:28 198.79 198.79 198.79 198.79 0.0K
13:31 198.78 198.78 198.78 198.78 0.0K
13:32 198.77 198.77 198.77 198.77 0.0K
13:34 198.69 198.69 198.69 198.69 0.0K
13:35 198.67 198.67 198.67 198.67 0.0K
13:36 198.82 198.82 198.82 198.82 0.0K
13:37 198.76 198.76 198.76 198.76 0.0K
13:38 198.76 198.76 198.76 198.76 0.0K
13:39 198.71 198.71 198.71 198.71 0.0K
13:40 198.70 198.70 198.70 198.70 0.0K
13:41 198.64 198.64 198.64 198.64 0.0K
13:42 198.64 198.64 198.64 198.64 0.0K
13:43 198.51 198.51 198.51 198.51 0.0K
13:45 198.48 198.48 198.48 198.48 0.0K
13:46 198.44 198.44 198.44 198.44 0.0K
13:47 198.50 198.50 198.50 198.50 0.0K
13:48 198.55 198.55 198.55 198.55 0.0K
13:49 198.58 198.58 198.58 198.58 0.0K
13:50 198.63 198.63 198.63 198.63 0.0K
13:51 198.75 198.75 198.75 198.75 0.0K
13:53 198.61 198.61 198.61 198.61 0.0K
13:55 198.55 198.55 198.55 198.55 0.0K
13:56 198.56 198.56 198.56 198.56 0.0K
13:57 198.59 198.59 198.59 198.59 0.0K
13:59 198.56 198.56 198.56 198.56 0.0K
14:01 198.54 198.54 198.54 198.54 0.0K
14:05 198.61 198.61 198.61 198.61 0.0K
14:06 198.62 198.62 198.62 198.62 0.0K
14:07 198.71 198.71 198.71 198.71 0.0K
14:08 198.74 198.74 198.74 198.74 0.0K
14:11 198.70 198.70 198.70 198.70 0.0K
14:12 198.69 198.69 198.69 198.69 0.0K
14:14 198.63 198.63 198.63 198.63 0.0K
14:15 198.57 198.57 198.57 198.57 0.0K
14:18 198.27 198.27 198.27 198.27 0.0K
14:20 198.28 198.28 198.28 198.28 0.0K
14:21 198.26 198.26 198.26 198.26 0.0K
14:22 198.49 198.49 198.49 198.49 0.0K
14:23 198.31 198.31 198.31 198.31 0.0K
14:24 198.50 198.50 198.50 198.50 0.0K
14:26 198.49 198.49 198.49 198.49 0.0K
14:27 198.49 198.49 198.49 198.49 0.0K
14:28 198.46 198.46 198.46 198.46 0.0K
14:29 198.47 198.47 198.47 198.47 0.0K
14:32 198.42 198.42 198.42 198.42 0.0K
14:36 198.40 198.40 198.40 198.40 0.0K
14:37 198.42 198.42 198.42 198.42 0.0K
14:41 198.40 198.40 198.40 198.40 0.0K
14:42 198.50 198.50 198.50 198.50 0.0K
14:44 198.43 198.43 198.43 198.43 0.0K
14:45 198.49 198.49 198.49 198.49 0.0K
14:46 198.47 198.47 198.47 198.47 0.0K
14:47 198.46 198.46 198.46 198.46 0.0K
14:48 198.38 198.38 198.38 198.38 0.0K
14:49 198.51 198.51 198.51 198.51 0.0K
14:50 198.56 198.56 198.56 198.56 0.0K
14:51 198.40 198.40 198.40 198.40 0.0K
14:53 198.62 198.62 198.62 198.62 0.0K
14:55 198.60 198.60 198.60 198.60 0.0K
14:56 198.65 198.65 198.65 198.65 0.0K
14:57 198.77 198.77 198.77 198.77 0.0K
14:58 198.75 198.75 198.75 198.75 0.0K
15:04 198.68 198.68 198.68 198.68 0.0K
15:07 198.65 198.65 198.65 198.65 0.0K
15:08 198.55 198.55 198.55 198.55 0.0K
15:09 198.60 198.60 198.60 198.60 0.0K
15:10 198.57 198.57 198.57 198.57 0.0K
15:11 198.56 198.56 198.56 198.56 0.0K
15:12 198.51 198.51 198.51 198.51 0.0K
15:13 198.49 198.49 198.49 198.49 0.0K
15:14 198.47 198.47 198.47 198.47 0.0K
15:16 198.44 198.44 198.44 198.44 0.0K
15:17 198.28 198.28 198.28 198.28 0.0K
15:18 198.14 198.14 198.14 198.14 0.0K
15:19 198.12 198.12 198.12 198.12 0.0K
15:20 198.02 198.02 198.02 198.02 0.0K
15:29 197.99 197.99 197.99 197.99 0.0K
15:30 198.01 198.01 198.01 198.01 0.0K
15:31 198.03 198.03 198.03 198.03 0.0K
15:33 198.01 198.01 198.01 198.01 0.0K
15:35 198.03 198.03 198.03 198.03 0.0K
15:36 198.04 198.04 198.04 198.04 0.0K
15:37 198.03 198.03 198.03 198.03 0.0K
15:38 198.07 198.07 198.07 198.07 0.0K
15:40 198.11 198.11 198.11 198.11 0.0K
15:42 198.11 198.11 198.11 198.11 0.0K
15:43 198.11 198.11 198.11 198.11 0.0K
15:47 198.28 198.28 198.28 198.28 0.0K
15:48 198.26 198.26 198.26 198.26 0.0K
15:49 198.26 198.26 198.26 198.26 0.0K
15:50 198.23 198.23 198.23 198.23 0.0K
15:51 198.24 198.24 198.24 198.24 0.0K
15:52 198.05 198.05 198.05 198.05 0.0K
15:54 198.09 198.09 198.09 198.09 0.0K
15:57 198.06 198.06 198.06 198.06 0.0K
15:59 198.06 198.06 198.06 198.06 0.0K
16:00 198.03 198.03 198.03 198.03 0.0K
16:01 197.87 197.87 197.87 197.87 0.0K
16:02 197.81 197.81 197.81 197.81 0.0K
16:03 197.94 197.94 197.94 197.94 0.0K
16:04 197.98 197.98 197.98 197.98 0.0K
16:05 197.88 197.88 197.88 197.88 0.0K
16:06 197.83 197.83 197.83 197.83 0.0K
16:08 197.83 197.83 197.83 197.83 0.0K
16:09 197.67 197.67 197.67 197.67 0.0K
16:10 197.56 197.56 197.56 197.56 0.0K
16:11 197.50 197.50 197.50 197.50 0.0K
16:12 197.34 197.34 197.34 197.34 0.0K
16:13 197.32 197.32 197.32 197.32 0.0K
16:14 197.58 197.58 197.58 197.58 0.0K
16:15 197.51 197.51 197.51 197.51 0.0K
16:16 197.32 197.32 197.32 197.32 0.0K
16:17 197.27 197.27 197.27 197.27 0.0K
16:18 197.36 197.36 197.36 197.36 0.0K
16:20 197.36 197.36 197.36 197.36 0.0K
16:22 197.36 197.36 197.36 197.36 0.0K
16:23 197.51 197.51 197.51 197.51 0.0K
16:24 197.42 197.42 197.42 197.42 0.0K
16:25 197.30 197.30 197.30 197.30 0.0K
16:27 197.44 197.44 197.44 197.44 0.0K
16:29 197.37 197.37 197.37 197.37 0.0K
16:30 197.29 197.29 197.29 197.29 0.0K
16:31 197.17 197.17 197.17 197.17 0.0K
16:32 197.23 197.23 197.23 197.23 0.0K
16:33 197.15 197.15 197.15 197.15 0.0K
16:34 197.10 197.10 197.10 197.10 0.0K
16:35 197.05 197.05 197.05 197.05 0.0K
16:36 197.02 197.02 197.02 197.02 0.0K
16:38 196.97 196.97 196.97 196.97 0.0K
16:39 197.13 197.13 197.13 197.13 0.0K
16:40 197.29 197.29 197.29 197.29 0.0K
16:41 197.35 197.35 197.35 197.35 0.0K
16:42 197.29 197.29 197.29 197.29 0.0K
16:43 196.92 196.92 196.92 196.92 0.0K
16:44 197.01 197.01 197.01 197.01 0.0K
16:46 197.00 197.00 197.00 197.00 0.0K
16:47 197.07 197.07 197.07 197.07 0.0K
16:48 197.12 197.12 197.12 197.12 0.0K
16:49 197.22 197.22 197.22 197.22 0.0K
16:50 197.30 197.30 197.30 197.30 0.0K
16:51 197.24 197.24 197.24 197.24 0.0K
16:53 197.31 197.31 197.31 197.31 0.0K
16:54 197.30 197.30 197.30 197.30 0.0K
16:55 197.38 197.38 197.38 197.38 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