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
09:00 194.41 194.41 194.41 194.41 0.0K
09:01 194.39 194.39 194.39 194.39 0.0K
09:02 194.43 194.43 194.43 194.43 0.0K
09:03 194.59 194.59 194.59 194.59 0.0K
09:04 194.53 194.53 194.53 194.53 0.0K
09:05 194.47 194.47 194.47 194.47 0.0K
09:06 194.40 194.40 194.40 194.40 0.0K
09:07 194.46 194.46 194.46 194.46 0.0K
09:08 194.48 194.48 194.48 194.48 0.0K
09:09 194.53 194.53 194.53 194.53 0.0K
09:10 194.42 194.42 194.42 194.42 0.0K
09:11 194.29 194.29 194.29 194.29 0.0K
09:12 194.40 194.40 194.40 194.40 0.0K
09:13 194.23 194.23 194.23 194.23 0.0K
09:14 194.22 194.22 194.22 194.22 0.0K
09:15 194.46 194.46 194.46 194.46 0.0K
09:16 194.34 194.34 194.34 194.34 0.0K
09:17 194.34 194.34 194.34 194.34 0.0K
09:18 194.39 194.39 194.39 194.39 0.0K
09:19 194.33 194.33 194.33 194.33 0.0K
09:20 194.22 194.22 194.22 194.22 0.0K
09:21 194.27 194.27 194.27 194.27 0.0K
09:22 194.26 194.26 194.26 194.26 0.0K
09:23 194.31 194.31 194.31 194.31 0.0K
09:24 194.45 194.45 194.45 194.45 0.0K
09:25 194.50 194.50 194.50 194.50 0.0K
09:26 194.53 194.53 194.53 194.53 0.0K
09:27 194.76 194.76 194.76 194.76 0.0K
09:28 194.78 194.78 194.78 194.78 0.0K
09:29 194.72 194.72 194.72 194.72 0.0K
09:30 194.74 194.74 194.74 194.74 0.0K
09:31 194.78 194.78 194.78 194.78 0.0K
09:32 194.80 194.80 194.80 194.80 0.0K
09:33 194.78 194.78 194.78 194.78 0.0K
09:34 194.76 194.76 194.76 194.76 0.0K
09:35 195.02 195.02 195.02 195.02 0.0K
09:36 195.04 195.04 195.04 195.04 0.0K
09:37 195.05 195.05 195.05 195.05 0.0K
09:38 195.07 195.07 195.07 195.07 0.0K
09:39 195.06 195.06 195.06 195.06 0.0K
09:40 195.06 195.06 195.06 195.06 0.0K
09:41 195.08 195.08 195.08 195.08 0.0K
09:42 195.12 195.12 195.12 195.12 0.0K
09:43 195.30 195.30 195.30 195.30 0.0K
09:44 195.33 195.33 195.33 195.33 0.0K
09:45 195.30 195.30 195.30 195.30 0.0K
09:46 195.23 195.23 195.23 195.23 0.0K
09:47 195.08 195.08 195.08 195.08 0.0K
09:48 195.08 195.08 195.08 195.08 0.0K
09:49 195.41 195.41 195.41 195.41 0.0K
09:52 195.41 195.41 195.41 195.41 0.0K
09:53 195.38 195.38 195.38 195.38 0.0K
09:54 195.41 195.41 195.41 195.41 0.0K
09:56 195.39 195.39 195.39 195.39 0.0K
09:57 195.35 195.35 195.35 195.35 0.0K
09:58 195.32 195.32 195.32 195.32 0.0K
09:59 195.38 195.38 195.38 195.38 0.0K
10:00 195.43 195.43 195.43 195.43 0.0K
10:03 195.36 195.36 195.36 195.36 0.0K
10:04 195.46 195.46 195.46 195.46 0.0K
10:05 195.40 195.40 195.40 195.40 0.0K
10:07 195.34 195.34 195.34 195.34 0.0K
10:08 195.35 195.35 195.35 195.35 0.0K
10:09 195.31 195.31 195.31 195.31 0.0K
10:10 195.38 195.38 195.38 195.38 0.0K
10:11 195.40 195.40 195.40 195.40 0.0K
10:12 195.29 195.29 195.29 195.29 0.0K
10:13 194.96 194.96 194.96 194.96 0.0K
10:14 194.80 194.80 194.80 194.80 0.0K
10:15 194.88 194.88 194.88 194.88 0.0K
10:16 194.79 194.79 194.79 194.79 0.0K
10:17 194.80 194.80 194.80 194.80 0.0K
10:18 194.72 194.72 194.72 194.72 0.0K
10:19 194.74 194.74 194.74 194.74 0.0K
10:20 194.73 194.73 194.73 194.73 0.0K
10:21 194.76 194.76 194.76 194.76 0.0K
10:23 194.66 194.66 194.66 194.66 0.0K
10:24 194.67 194.67 194.67 194.67 0.0K
10:26 194.57 194.57 194.57 194.57 0.0K
10:28 194.58 194.58 194.58 194.58 0.0K
10:29 194.59 194.59 194.59 194.59 0.0K
10:30 194.62 194.62 194.62 194.62 0.0K
10:31 194.60 194.60 194.60 194.60 0.0K
10:32 194.64 194.64 194.64 194.64 0.0K
10:34 194.71 194.71 194.71 194.71 0.0K
10:35 194.65 194.65 194.65 194.65 0.0K
10:36 194.57 194.57 194.57 194.57 0.0K
10:37 194.41 194.41 194.41 194.41 0.0K
10:38 194.39 194.39 194.39 194.39 0.0K
10:39 194.40 194.40 194.40 194.40 0.0K
10:40 194.23 194.23 194.23 194.23 0.0K
10:41 194.22 194.22 194.22 194.22 0.0K
10:42 194.21 194.21 194.21 194.21 0.0K
10:43 194.28 194.28 194.28 194.28 0.0K
10:45 194.25 194.25 194.25 194.25 0.0K
10:46 194.24 194.24 194.24 194.24 0.0K
10:48 194.37 194.37 194.37 194.37 0.0K
10:49 194.42 194.42 194.42 194.42 0.0K
10:50 194.43 194.43 194.43 194.43 0.0K
10:51 194.48 194.48 194.48 194.48 0.0K
10:54 194.50 194.50 194.50 194.50 0.0K
10:55 194.48 194.48 194.48 194.48 0.0K
10:56 194.37 194.37 194.37 194.37 0.0K
10:58 194.39 194.39 194.39 194.39 0.0K
10:59 194.41 194.41 194.41 194.41 0.0K
11:00 194.35 194.35 194.35 194.35 0.0K
11:01 194.35 194.35 194.35 194.35 0.0K
11:02 194.36 194.36 194.36 194.36 0.0K
11:04 194.22 194.22 194.22 194.22 0.0K
11:05 194.17 194.17 194.17 194.17 0.0K
11:07 194.22 194.22 194.22 194.22 0.0K
11:08 194.23 194.23 194.23 194.23 0.0K
11:10 194.23 194.23 194.23 194.23 0.0K
11:11 194.29 194.29 194.29 194.29 0.0K
11:12 194.28 194.28 194.28 194.28 0.0K
11:13 194.23 194.23 194.23 194.23 0.0K
11:14 194.31 194.31 194.31 194.31 0.0K
11:15 194.36 194.36 194.36 194.36 0.0K
11:16 194.34 194.34 194.34 194.34 0.0K
11:20 194.27 194.27 194.27 194.27 0.0K
11:21 194.20 194.20 194.20 194.20 0.0K
11:24 194.09 194.09 194.09 194.09 0.0K
11:26 194.05 194.05 194.05 194.05 0.0K
11:27 194.03 194.03 194.03 194.03 0.0K
11:28 194.00 194.00 194.00 194.00 0.0K
11:29 194.00 194.00 194.00 194.00 0.0K
11:30 193.99 193.99 193.99 193.99 0.0K
11:31 194.01 194.01 194.01 194.01 0.0K
11:32 194.02 194.02 194.02 194.02 0.0K
11:34 193.96 193.96 193.96 193.96 0.0K
11:35 193.96 193.96 193.96 193.96 0.0K
11:36 193.95 193.95 193.95 193.95 0.0K
11:37 193.91 193.91 193.91 193.91 0.0K
11:38 193.91 193.91 193.91 193.91 0.0K
11:40 193.94 193.94 193.94 193.94 0.0K
11:41 193.90 193.90 193.90 193.90 0.0K
11:42 193.91 193.91 193.91 193.91 0.0K
11:46 193.89 193.89 193.89 193.89 0.0K
11:47 193.87 193.87 193.87 193.87 0.0K
11:48 193.85 193.85 193.85 193.85 0.0K
11:49 193.87 193.87 193.87 193.87 0.0K
11:51 194.03 194.03 194.03 194.03 0.0K
11:52 194.04 194.04 194.04 194.04 0.0K
11:53 194.04 194.04 194.04 194.04 0.0K
11:56 194.04 194.04 194.04 194.04 0.0K
11:57 194.08 194.08 194.08 194.08 0.0K
11:58 194.17 194.17 194.17 194.17 0.0K
11:59 194.16 194.16 194.16 194.16 0.0K
12:00 194.19 194.19 194.19 194.19 0.0K
12:01 194.11 194.11 194.11 194.11 0.0K
12:02 194.16 194.16 194.16 194.16 0.0K
12:03 194.14 194.14 194.14 194.14 0.0K
12:04 194.14 194.14 194.14 194.14 0.0K
12:05 194.13 194.13 194.13 194.13 0.0K
12:08 194.13 194.13 194.13 194.13 0.0K
12:09 193.97 193.97 193.97 193.97 0.0K
12:10 194.03 194.03 194.03 194.03 0.0K
12:11 194.11 194.11 194.11 194.11 0.0K
12:15 194.13 194.13 194.13 194.13 0.0K
12:16 194.07 194.07 194.07 194.07 0.0K
12:17 194.08 194.08 194.08 194.08 0.0K
12:18 194.07 194.07 194.07 194.07 0.0K
12:20 194.07 194.07 194.07 194.07 0.0K
12:21 194.07 194.07 194.07 194.07 0.0K
12:24 194.06 194.06 194.06 194.06 0.0K
12:25 194.00 194.00 194.00 194.00 0.0K
12:26 194.09 194.09 194.09 194.09 0.0K
12:28 194.12 194.12 194.12 194.12 0.0K
12:29 194.22 194.22 194.22 194.22 0.0K
12:30 194.24 194.24 194.24 194.24 0.0K
12:31 194.26 194.26 194.26 194.26 0.0K
12:32 194.38 194.38 194.38 194.38 0.0K
12:33 194.42 194.42 194.42 194.42 0.0K
12:34 194.39 194.39 194.39 194.39 0.0K
12:36 194.33 194.33 194.33 194.33 0.0K
12:37 194.30 194.30 194.30 194.30 0.0K
12:38 194.33 194.33 194.33 194.33 0.0K
12:40 194.29 194.29 194.29 194.29 0.0K
12:41 194.32 194.32 194.32 194.32 0.0K
12:44 194.55 194.55 194.55 194.55 0.0K
12:45 194.53 194.53 194.53 194.53 0.0K
12:46 194.52 194.52 194.52 194.52 0.0K
12:47 194.53 194.53 194.53 194.53 0.0K
12:48 194.54 194.54 194.54 194.54 0.0K
12:50 194.55 194.55 194.55 194.55 0.0K
12:51 194.47 194.47 194.47 194.47 0.0K
12:52 194.44 194.44 194.44 194.44 0.0K
12:56 194.52 194.52 194.52 194.52 0.0K
12:58 194.51 194.51 194.51 194.51 0.0K
12:59 194.51 194.51 194.51 194.51 0.0K
13:00 194.43 194.43 194.43 194.43 0.0K
13:02 194.50 194.50 194.50 194.50 0.0K
13:03 194.48 194.48 194.48 194.48 0.0K
13:04 194.50 194.50 194.50 194.50 0.0K
13:05 194.48 194.48 194.48 194.48 0.0K
13:06 194.46 194.46 194.46 194.46 0.0K
13:07 194.49 194.49 194.49 194.49 0.0K
13:08 194.51 194.51 194.51 194.51 0.0K
13:09 194.53 194.53 194.53 194.53 0.0K
13:10 194.52 194.52 194.52 194.52 0.0K
13:11 194.51 194.51 194.51 194.51 0.0K
13:12 194.50 194.50 194.50 194.50 0.0K
13:13 194.47 194.47 194.47 194.47 0.0K
13:14 194.39 194.39 194.39 194.39 0.0K
13:15 194.41 194.41 194.41 194.41 0.0K
13:16 194.45 194.45 194.45 194.45 0.0K
13:17 194.34 194.34 194.34 194.34 0.0K
13:18 194.44 194.44 194.44 194.44 0.0K
13:19 194.41 194.41 194.41 194.41 0.0K
13:20 194.37 194.37 194.37 194.37 0.0K
13:21 194.36 194.36 194.36 194.36 0.0K
13:22 194.34 194.34 194.34 194.34 0.0K
13:23 194.35 194.35 194.35 194.35 0.0K
13:24 194.35 194.35 194.35 194.35 0.0K
13:25 194.27 194.27 194.27 194.27 0.0K
13:28 194.29 194.29 194.29 194.29 0.0K
13:29 194.37 194.37 194.37 194.37 0.0K
13:30 194.31 194.31 194.31 194.31 0.0K
13:31 194.33 194.33 194.33 194.33 0.0K
13:34 194.35 194.35 194.35 194.35 0.0K
13:35 194.33 194.33 194.33 194.33 0.0K
13:36 194.29 194.29 194.29 194.29 0.0K
13:37 194.31 194.31 194.31 194.31 0.0K
13:39 194.31 194.31 194.31 194.31 0.0K
13:40 194.31 194.31 194.31 194.31 0.0K
13:41 194.31 194.31 194.31 194.31 0.0K
13:43 194.41 194.41 194.41 194.41 0.0K
13:45 194.41 194.41 194.41 194.41 0.0K
13:46 194.41 194.41 194.41 194.41 0.0K
13:47 194.43 194.43 194.43 194.43 0.0K
13:48 194.47 194.47 194.47 194.47 0.0K
13:50 194.52 194.52 194.52 194.52 0.0K
13:51 194.52 194.52 194.52 194.52 0.0K
13:52 194.57 194.57 194.57 194.57 0.0K
13:53 194.58 194.58 194.58 194.58 0.0K
13:55 194.47 194.47 194.47 194.47 0.0K
13:56 194.44 194.44 194.44 194.44 0.0K
13:58 194.47 194.47 194.47 194.47 0.0K
13:59 194.56 194.56 194.56 194.56 0.0K
14:00 194.58 194.58 194.58 194.58 0.0K
14:02 194.59 194.59 194.59 194.59 0.0K
14:04 194.59 194.59 194.59 194.59 0.0K
14:06 194.58 194.58 194.58 194.58 0.0K
14:09 194.27 194.27 194.27 194.27 0.0K
14:12 194.27 194.27 194.27 194.27 0.0K
14:13 194.17 194.17 194.17 194.17 0.0K
14:14 194.15 194.15 194.15 194.15 0.0K
14:15 194.25 194.25 194.25 194.25 0.0K
14:18 194.33 194.33 194.33 194.33 0.0K
14:21 194.27 194.27 194.27 194.27 0.0K
14:24 194.32 194.32 194.32 194.32 0.0K
14:30 194.31 194.31 194.31 194.31 0.0K
14:31 194.32 194.32 194.32 194.32 0.0K
14:33 194.31 194.31 194.31 194.31 0.0K
14:38 194.37 194.37 194.37 194.37 0.0K
14:39 194.40 194.40 194.40 194.40 0.0K
14:40 194.32 194.32 194.32 194.32 0.0K
14:41 194.25 194.25 194.25 194.25 0.0K
14:42 194.16 194.16 194.16 194.16 0.0K
14:44 194.23 194.23 194.23 194.23 0.0K
14:45 194.16 194.16 194.16 194.16 0.0K
14:47 194.17 194.17 194.17 194.17 0.0K
14:48 194.17 194.17 194.17 194.17 0.0K
14:49 194.15 194.15 194.15 194.15 0.0K
14:50 194.07 194.07 194.07 194.07 0.0K
14:51 194.05 194.05 194.05 194.05 0.0K
14:53 194.00 194.00 194.00 194.00 0.0K
14:54 193.98 193.98 193.98 193.98 0.0K
14:55 194.05 194.05 194.05 194.05 0.0K
14:56 194.06 194.06 194.06 194.06 0.0K
14:57 193.97 193.97 193.97 193.97 0.0K
14:58 193.97 193.97 193.97 193.97 0.0K
15:00 193.91 193.91 193.91 193.91 0.0K
15:01 193.88 193.88 193.88 193.88 0.0K
15:02 193.79 193.79 193.79 193.79 0.0K
15:04 193.79 193.79 193.79 193.79 0.0K
15:05 193.80 193.80 193.80 193.80 0.0K
15:09 193.88 193.88 193.88 193.88 0.0K
15:10 193.74 193.74 193.74 193.74 0.0K
15:11 193.71 193.71 193.71 193.71 0.0K
15:14 193.60 193.60 193.60 193.60 0.0K
15:15 193.71 193.71 193.71 193.71 0.0K
15:16 193.69 193.69 193.69 193.69 0.0K
15:17 193.63 193.63 193.63 193.63 0.0K
15:18 193.68 193.68 193.68 193.68 0.0K
15:19 193.68 193.68 193.68 193.68 0.0K
15:20 193.65 193.65 193.65 193.65 0.0K
15:21 193.63 193.63 193.63 193.63 0.0K
15:22 193.43 193.43 193.43 193.43 0.0K
15:23 193.48 193.48 193.48 193.48 0.0K
15:25 193.55 193.55 193.55 193.55 0.0K
15:27 193.74 193.74 193.74 193.74 0.0K
15:29 193.70 193.70 193.70 193.70 0.0K
15:30 193.82 193.82 193.82 193.82 0.0K
15:33 193.77 193.77 193.77 193.77 0.0K
15:34 193.78 193.78 193.78 193.78 0.0K
15:36 193.78 193.78 193.78 193.78 0.0K
15:37 193.79 193.79 193.79 193.79 0.0K
15:38 193.40 193.40 193.40 193.40 0.0K
15:39 193.30 193.30 193.30 193.30 0.0K
15:40 193.33 193.33 193.33 193.33 0.0K
15:41 193.21 193.21 193.21 193.21 0.0K
15:42 193.21 193.21 193.21 193.21 0.0K
15:43 193.17 193.17 193.17 193.17 0.0K
15:48 193.34 193.34 193.34 193.34 0.0K
15:49 193.30 193.30 193.30 193.30 0.0K
15:51 193.23 193.23 193.23 193.23 0.0K
15:53 193.23 193.23 193.23 193.23 0.0K
15:55 193.18 193.18 193.18 193.18 0.0K
15:56 193.17 193.17 193.17 193.17 0.0K
15:57 193.21 193.21 193.21 193.21 0.0K
15:58 193.20 193.20 193.20 193.20 0.0K
15:59 193.31 193.31 193.31 193.31 0.0K
16:01 193.36 193.36 193.36 193.36 0.0K
16:02 193.27 193.27 193.27 193.27 0.0K
16:03 193.26 193.26 193.26 193.26 0.0K
16:04 193.23 193.23 193.23 193.23 0.0K
16:05 193.33 193.33 193.33 193.33 0.0K
16:08 193.35 193.35 193.35 193.35 0.0K
16:09 193.20 193.20 193.20 193.20 0.0K
16:10 193.20 193.20 193.20 193.20 0.0K
16:11 193.24 193.24 193.24 193.24 0.0K
16:12 193.24 193.24 193.24 193.24 0.0K
16:13 193.20 193.20 193.20 193.20 0.0K
16:14 193.18 193.18 193.18 193.18 0.0K
16:15 193.28 193.28 193.28 193.28 0.0K
16:16 192.99 192.99 192.99 192.99 0.0K
16:17 192.95 192.95 192.95 192.95 0.0K
16:18 193.19 193.19 193.19 193.19 0.0K
16:19 193.17 193.17 193.17 193.17 0.0K
16:20 193.18 193.18 193.18 193.18 0.0K
16:22 193.17 193.17 193.17 193.17 0.0K
16:23 193.19 193.19 193.19 193.19 0.0K
16:24 193.22 193.22 193.22 193.22 0.0K
16:25 193.23 193.23 193.23 193.23 0.0K
16:26 193.24 193.24 193.24 193.24 0.0K
16:28 193.19 193.19 193.19 193.19 0.0K
16:29 193.20 193.20 193.20 193.20 0.0K
16:30 193.22 193.22 193.22 193.22 0.0K
16:31 193.22 193.22 193.22 193.22 0.0K
16:32 193.23 193.23 193.23 193.23 0.0K
16:33 193.25 193.25 193.25 193.25 0.0K
16:34 193.12 193.12 193.12 193.12 0.0K
16:35 193.16 193.16 193.16 193.16 0.0K
16:36 193.16 193.16 193.16 193.16 0.0K
16:37 193.26 193.26 193.26 193.26 0.0K
16:38 193.24 193.24 193.24 193.24 0.0K
16:39 193.26 193.26 193.26 193.26 0.0K
16:40 193.13 193.13 193.13 193.13 0.0K
16:41 193.27 193.27 193.27 193.27 0.0K
16:42 193.26 193.26 193.26 193.26 0.0K
16:43 193.29 193.29 193.29 193.29 0.0K
16:44 193.21 193.21 193.21 193.21 0.0K
16:45 193.33 193.33 193.33 193.33 0.0K
16:46 193.39 193.39 193.39 193.39 0.0K
16:47 193.35 193.35 193.35 193.35 0.0K
16:49 193.37 193.37 193.37 193.37 0.0K
16:50 193.26 193.26 193.26 193.26 0.0K
16:51 193.15 193.15 193.15 193.15 0.0K
16:52 193.15 193.15 193.15 193.15 0.0K
16:53 193.01 193.01 193.01 193.01 0.0K
16:54 193.11 193.11 193.11 193.11 0.0K
16:55 193.23 193.23 193.23 193.23 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