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
09:00 197.72 197.72 197.72 197.72 0.0K
09:01 197.85 197.85 197.85 197.85 0.0K
09:02 197.68 197.68 197.68 197.68 0.0K
09:03 197.72 197.72 197.72 197.72 0.0K
09:04 197.84 197.84 197.84 197.84 0.0K
09:05 197.94 197.94 197.94 197.94 0.0K
09:07 197.96 197.96 197.96 197.96 0.0K
09:09 197.98 197.98 197.98 197.98 0.0K
09:10 198.08 198.08 198.08 198.08 0.0K
09:11 198.11 198.11 198.11 198.11 0.0K
09:12 198.14 198.14 198.14 198.14 0.0K
09:13 198.03 198.03 198.03 198.03 0.0K
09:15 198.08 198.08 198.08 198.08 0.0K
09:17 198.11 198.11 198.11 198.11 0.0K
09:18 198.21 198.21 198.21 198.21 0.0K
09:19 198.12 198.12 198.12 198.12 0.0K
09:20 198.09 198.09 198.09 198.09 0.0K
09:21 198.06 198.06 198.06 198.06 0.0K
09:22 197.94 197.94 197.94 197.94 0.0K
09:23 197.91 197.91 197.91 197.91 0.0K
09:24 197.90 197.90 197.90 197.90 0.0K
09:25 197.94 197.94 197.94 197.94 0.0K
09:26 197.90 197.90 197.90 197.90 0.0K
09:27 197.84 197.84 197.84 197.84 0.0K
09:28 197.91 197.91 197.91 197.91 0.0K
09:29 197.89 197.89 197.89 197.89 0.0K
09:30 197.79 197.79 197.79 197.79 0.0K
09:32 197.83 197.83 197.83 197.83 0.0K
09:33 197.67 197.67 197.67 197.67 0.0K
09:34 197.85 197.85 197.85 197.85 0.0K
09:35 197.89 197.89 197.89 197.89 0.0K
09:36 198.00 198.00 198.00 198.00 0.0K
09:37 198.24 198.24 198.24 198.24 0.0K
09:38 198.24 198.24 198.24 198.24 0.0K
09:39 198.19 198.19 198.19 198.19 0.0K
09:40 198.43 198.43 198.43 198.43 0.0K
09:41 198.58 198.58 198.58 198.58 0.0K
09:42 198.87 198.87 198.87 198.87 0.0K
09:44 198.83 198.83 198.83 198.83 0.0K
09:46 198.85 198.85 198.85 198.85 0.0K
09:47 199.05 199.05 199.05 199.05 0.0K
09:48 199.00 199.00 199.00 199.00 0.0K
09:49 198.92 198.92 198.92 198.92 0.0K
09:50 198.95 198.95 198.95 198.95 0.0K
09:51 198.97 198.97 198.97 198.97 0.0K
09:52 198.96 198.96 198.96 198.96 0.0K
09:53 198.90 198.90 198.90 198.90 0.0K
09:55 198.89 198.89 198.89 198.89 0.0K
09:59 199.00 199.00 199.00 199.00 0.0K
10:00 199.60 199.60 199.60 199.60 0.0K
10:02 199.59 199.59 199.59 199.59 0.0K
10:05 199.62 199.62 199.62 199.62 0.0K
10:06 199.63 199.63 199.63 199.63 0.0K
10:08 199.52 199.52 199.52 199.52 0.0K
10:10 199.59 199.59 199.59 199.59 0.0K
10:11 199.46 199.46 199.46 199.46 0.0K
10:12 199.57 199.57 199.57 199.57 0.0K
10:14 199.52 199.52 199.52 199.52 0.0K
10:15 199.55 199.55 199.55 199.55 0.0K
10:16 199.54 199.54 199.54 199.54 0.0K
10:17 199.37 199.37 199.37 199.37 0.0K
10:19 199.20 199.20 199.20 199.20 0.0K
10:20 199.19 199.19 199.19 199.19 0.0K
10:21 199.15 199.15 199.15 199.15 0.0K
10:22 199.17 199.17 199.17 199.17 0.0K
10:23 199.23 199.23 199.23 199.23 0.0K
10:24 199.25 199.25 199.25 199.25 0.0K
10:25 199.28 199.28 199.28 199.28 0.0K
10:26 199.29 199.29 199.29 199.29 0.0K
10:27 199.28 199.28 199.28 199.28 0.0K
10:28 199.30 199.30 199.30 199.30 0.0K
10:29 199.13 199.13 199.13 199.13 0.0K
10:30 199.14 199.14 199.14 199.14 0.0K
10:31 199.06 199.06 199.06 199.06 0.0K
10:32 199.11 199.11 199.11 199.11 0.0K
10:33 199.12 199.12 199.12 199.12 0.0K
10:34 199.15 199.15 199.15 199.15 0.0K
10:36 199.17 199.17 199.17 199.17 0.0K
10:37 199.24 199.24 199.24 199.24 0.0K
10:38 199.08 199.08 199.08 199.08 0.0K
10:39 199.08 199.08 199.08 199.08 0.0K
10:40 199.04 199.04 199.04 199.04 0.0K
10:41 199.06 199.06 199.06 199.06 0.0K
10:42 199.10 199.10 199.10 199.10 0.0K
10:44 199.14 199.14 199.14 199.14 0.0K
10:45 199.32 199.32 199.32 199.32 0.0K
10:46 199.34 199.34 199.34 199.34 0.0K
10:47 199.35 199.35 199.35 199.35 0.0K
10:49 199.33 199.33 199.33 199.33 0.0K
10:51 199.38 199.38 199.38 199.38 0.0K
10:52 199.38 199.38 199.38 199.38 0.0K
10:53 199.36 199.36 199.36 199.36 0.0K
10:56 199.37 199.37 199.37 199.37 0.0K
10:57 199.41 199.41 199.41 199.41 0.0K
10:58 199.44 199.44 199.44 199.44 0.0K
10:59 199.40 199.40 199.40 199.40 0.0K
11:00 199.35 199.35 199.35 199.35 0.0K
11:01 199.22 199.22 199.22 199.22 0.0K
11:03 199.10 199.10 199.10 199.10 0.0K
11:06 199.01 199.01 199.01 199.01 0.0K
11:08 199.05 199.05 199.05 199.05 0.0K
11:09 199.10 199.10 199.10 199.10 0.0K
11:10 199.10 199.10 199.10 199.10 0.0K
11:12 199.34 199.34 199.34 199.34 0.0K
11:15 199.31 199.31 199.31 199.31 0.0K
11:16 199.16 199.16 199.16 199.16 0.0K
11:17 199.12 199.12 199.12 199.12 0.0K
11:18 199.30 199.30 199.30 199.30 0.0K
11:19 199.32 199.32 199.32 199.32 0.0K
11:20 199.29 199.29 199.29 199.29 0.0K
11:21 198.45 198.45 198.45 198.45 0.0K
11:22 198.50 198.50 198.50 198.50 0.0K
11:25 198.40 198.40 198.40 198.40 0.0K
11:26 198.40 198.40 198.40 198.40 0.0K
11:27 198.41 198.41 198.41 198.41 0.0K
11:28 198.41 198.41 198.41 198.41 0.0K
11:31 198.39 198.39 198.39 198.39 0.0K
11:32 198.54 198.54 198.54 198.54 0.0K
11:33 198.58 198.58 198.58 198.58 0.0K
11:34 198.30 198.30 198.30 198.30 0.0K
11:35 198.32 198.32 198.32 198.32 0.0K
11:37 198.34 198.34 198.34 198.34 0.0K
11:42 198.23 198.23 198.23 198.23 0.0K
11:43 198.39 198.39 198.39 198.39 0.0K
11:44 198.38 198.38 198.38 198.38 0.0K
11:45 198.28 198.28 198.28 198.28 0.0K
11:47 198.32 198.32 198.32 198.32 0.0K
11:48 198.31 198.31 198.31 198.31 0.0K
11:50 198.18 198.18 198.18 198.18 0.0K
11:52 198.10 198.10 198.10 198.10 0.0K
11:53 198.23 198.23 198.23 198.23 0.0K
11:55 198.26 198.26 198.26 198.26 0.0K
11:56 198.33 198.33 198.33 198.33 0.0K
11:57 198.29 198.29 198.29 198.29 0.0K
11:58 198.30 198.30 198.30 198.30 0.0K
12:03 198.33 198.33 198.33 198.33 0.0K
12:04 198.40 198.40 198.40 198.40 0.0K
12:07 198.45 198.45 198.45 198.45 0.0K
12:08 198.47 198.47 198.47 198.47 0.0K
12:10 198.50 198.50 198.50 198.50 0.0K
12:12 198.47 198.47 198.47 198.47 0.0K
12:13 198.56 198.56 198.56 198.56 0.0K
12:14 198.71 198.71 198.71 198.71 0.0K
12:15 198.72 198.72 198.72 198.72 0.0K
12:16 198.70 198.70 198.70 198.70 0.0K
12:17 198.66 198.66 198.66 198.66 0.0K
12:18 198.67 198.67 198.67 198.67 0.0K
12:19 198.59 198.59 198.59 198.59 0.0K
12:21 198.69 198.69 198.69 198.69 0.0K
12:24 198.57 198.57 198.57 198.57 0.0K
12:25 198.60 198.60 198.60 198.60 0.0K
12:28 198.47 198.47 198.47 198.47 0.0K
12:29 198.48 198.48 198.48 198.48 0.0K
12:30 198.40 198.40 198.40 198.40 0.0K
12:31 198.34 198.34 198.34 198.34 0.0K
12:32 198.44 198.44 198.44 198.44 0.0K
12:33 198.43 198.43 198.43 198.43 0.0K
12:35 198.40 198.40 198.40 198.40 0.0K
12:36 198.42 198.42 198.42 198.42 0.0K
12:37 198.65 198.65 198.65 198.65 0.0K
12:38 198.50 198.50 198.50 198.50 0.0K
12:39 198.54 198.54 198.54 198.54 0.0K
12:40 198.54 198.54 198.54 198.54 0.0K
12:41 198.60 198.60 198.60 198.60 0.0K
12:47 198.58 198.58 198.58 198.58 0.0K
12:48 198.54 198.54 198.54 198.54 0.0K
12:49 198.57 198.57 198.57 198.57 0.0K
12:56 198.58 198.58 198.58 198.58 0.0K
12:57 198.68 198.68 198.68 198.68 0.0K
13:00 198.64 198.64 198.64 198.64 0.0K
13:01 198.64 198.64 198.64 198.64 0.0K
13:06 198.77 198.77 198.77 198.77 0.0K
13:07 198.80 198.80 198.80 198.80 0.0K
13:08 198.71 198.71 198.71 198.71 0.0K
13:10 198.72 198.72 198.72 198.72 0.0K
13:11 198.73 198.73 198.73 198.73 0.0K
13:12 198.68 198.68 198.68 198.68 0.0K
13:13 198.64 198.64 198.64 198.64 0.0K
13:16 198.62 198.62 198.62 198.62 0.0K
13:18 198.57 198.57 198.57 198.57 0.0K
13:19 198.67 198.67 198.67 198.67 0.0K
13:21 198.71 198.71 198.71 198.71 0.0K
13:22 198.72 198.72 198.72 198.72 0.0K
13:27 198.70 198.70 198.70 198.70 0.0K
13:28 198.66 198.66 198.66 198.66 0.0K
13:32 198.62 198.62 198.62 198.62 0.0K
13:33 198.58 198.58 198.58 198.58 0.0K
13:35 198.57 198.57 198.57 198.57 0.0K
13:37 198.54 198.54 198.54 198.54 0.0K
13:40 198.54 198.54 198.54 198.54 0.0K
13:41 198.54 198.54 198.54 198.54 0.0K
13:42 198.54 198.54 198.54 198.54 0.0K
13:44 198.74 198.74 198.74 198.74 0.0K
13:47 198.94 198.94 198.94 198.94 0.0K
13:48 198.92 198.92 198.92 198.92 0.0K
13:49 198.95 198.95 198.95 198.95 0.0K
13:52 198.98 198.98 198.98 198.98 0.0K
13:53 198.97 198.97 198.97 198.97 0.0K
13:54 199.01 199.01 199.01 199.01 0.0K
13:55 199.05 199.05 199.05 199.05 0.0K
13:57 198.97 198.97 198.97 198.97 0.0K
13:58 198.97 198.97 198.97 198.97 0.0K
14:01 198.96 198.96 198.96 198.96 0.0K
14:02 198.92 198.92 198.92 198.92 0.0K
14:05 198.89 198.89 198.89 198.89 0.0K
14:07 198.89 198.89 198.89 198.89 0.0K
14:10 198.98 198.98 198.98 198.98 0.0K
14:11 199.09 199.09 199.09 199.09 0.0K
14:17 199.11 199.11 199.11 199.11 0.0K
14:18 199.24 199.24 199.24 199.24 0.0K
14:20 199.26 199.26 199.26 199.26 0.0K
14:21 199.34 199.34 199.34 199.34 0.0K
14:22 199.33 199.33 199.33 199.33 0.0K
14:25 199.33 199.33 199.33 199.33 0.0K
14:27 199.28 199.28 199.28 199.28 0.0K
14:29 199.26 199.26 199.26 199.26 0.0K
14:31 199.24 199.24 199.24 199.24 0.0K
14:35 199.40 199.40 199.40 199.40 0.0K
14:36 199.38 199.38 199.38 199.38 0.0K
14:37 199.37 199.37 199.37 199.37 0.0K
14:38 199.37 199.37 199.37 199.37 0.0K
14:39 199.25 199.25 199.25 199.25 0.0K
14:40 199.25 199.25 199.25 199.25 0.0K
14:43 199.20 199.20 199.20 199.20 0.0K
14:44 199.29 199.29 199.29 199.29 0.0K
14:49 199.35 199.35 199.35 199.35 0.0K
14:50 199.39 199.39 199.39 199.39 0.0K
14:52 199.44 199.44 199.44 199.44 0.0K
14:55 199.52 199.52 199.52 199.52 0.0K
14:56 199.50 199.50 199.50 199.50 0.0K
14:58 199.50 199.50 199.50 199.50 0.0K
15:01 199.56 199.56 199.56 199.56 0.0K
15:02 199.41 199.41 199.41 199.41 0.0K
15:03 199.37 199.37 199.37 199.37 0.0K
15:04 199.40 199.40 199.40 199.40 0.0K
15:05 199.22 199.22 199.22 199.22 0.0K
15:06 199.11 199.11 199.11 199.11 0.0K
15:07 199.18 199.18 199.18 199.18 0.0K
15:12 199.44 199.44 199.44 199.44 0.0K
15:14 199.36 199.36 199.36 199.36 0.0K
15:16 199.26 199.26 199.26 199.26 0.0K
15:18 199.31 199.31 199.31 199.31 0.0K
15:20 199.33 199.33 199.33 199.33 0.0K
15:23 199.17 199.17 199.17 199.17 0.0K
15:24 198.98 198.98 198.98 198.98 0.0K
15:25 198.89 198.89 198.89 198.89 0.0K
15:27 198.89 198.89 198.89 198.89 0.0K
15:31 198.94 198.94 198.94 198.94 0.0K
15:32 198.95 198.95 198.95 198.95 0.0K
15:33 198.88 198.88 198.88 198.88 0.0K
15:35 199.00 199.00 199.00 199.00 0.0K
15:37 198.96 198.96 198.96 198.96 0.0K
15:38 198.95 198.95 198.95 198.95 0.0K
15:39 198.90 198.90 198.90 198.90 0.0K
15:40 198.98 198.98 198.98 198.98 0.0K
15:44 199.03 199.03 199.03 199.03 0.0K
15:48 198.94 198.94 198.94 198.94 0.0K
15:50 198.85 198.85 198.85 198.85 0.0K
15:51 199.06 199.06 199.06 199.06 0.0K
15:52 199.04 199.04 199.04 199.04 0.0K
15:54 199.05 199.05 199.05 199.05 0.0K
15:55 199.04 199.04 199.04 199.04 0.0K
15:58 198.94 198.94 198.94 198.94 0.0K
16:00 198.90 198.90 198.90 198.90 0.0K
16:01 198.84 198.84 198.84 198.84 0.0K
16:04 198.81 198.81 198.81 198.81 0.0K
16:06 198.85 198.85 198.85 198.85 0.0K
16:09 198.81 198.81 198.81 198.81 0.0K
16:11 198.97 198.97 198.97 198.97 0.0K
16:12 198.87 198.87 198.87 198.87 0.0K
16:15 198.71 198.71 198.71 198.71 0.0K
16:16 198.60 198.60 198.60 198.60 0.0K
16:17 198.54 198.54 198.54 198.54 0.0K
16:18 198.33 198.33 198.33 198.33 0.0K
16:19 198.48 198.48 198.48 198.48 0.0K
16:20 198.57 198.57 198.57 198.57 0.0K
16:22 198.49 198.49 198.49 198.49 0.0K
16:23 198.62 198.62 198.62 198.62 0.0K
16:24 198.53 198.53 198.53 198.53 0.0K
16:27 198.60 198.60 198.60 198.60 0.0K
16:28 198.64 198.64 198.64 198.64 0.0K
16:29 198.75 198.75 198.75 198.75 0.0K
16:30 198.63 198.63 198.63 198.63 0.0K
16:31 198.63 198.63 198.63 198.63 0.0K
16:32 198.54 198.54 198.54 198.54 0.0K
16:34 198.55 198.55 198.55 198.55 0.0K
16:36 198.50 198.50 198.50 198.50 0.0K
16:37 198.42 198.42 198.42 198.42 0.0K
16:38 198.41 198.41 198.41 198.41 0.0K
16:40 198.42 198.42 198.42 198.42 0.0K
16:41 198.46 198.46 198.46 198.46 0.0K
16:42 198.49 198.49 198.49 198.49 0.0K
16:44 198.50 198.50 198.50 198.50 0.0K
16:45 198.56 198.56 198.56 198.56 0.0K
16:48 198.53 198.53 198.53 198.53 0.0K
16:49 198.51 198.51 198.51 198.51 0.0K
16:50 198.58 198.58 198.58 198.58 0.0K
16:51 198.54 198.54 198.54 198.54 0.0K
16:52 198.65 198.65 198.65 198.65 0.0K
16:53 198.58 198.58 198.58 198.58 0.0K
16:54 198.62 198.62 198.62 198.62 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