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
09:00 194.14 194.14 194.14 194.14 0.0K
09:01 194.07 194.07 194.07 194.07 0.0K
09:02 194.26 194.26 194.26 194.26 0.0K
09:03 194.32 194.32 194.32 194.32 0.0K
09:04 194.34 194.34 194.34 194.34 0.0K
09:05 194.32 194.32 194.32 194.32 0.0K
09:06 194.32 194.32 194.32 194.32 0.0K
09:07 194.35 194.35 194.35 194.35 0.0K
09:08 194.36 194.36 194.36 194.36 0.0K
09:09 194.27 194.27 194.27 194.27 0.0K
09:10 194.29 194.29 194.29 194.29 0.0K
09:11 194.47 194.47 194.47 194.47 0.0K
09:13 194.39 194.39 194.39 194.39 0.0K
09:14 194.47 194.47 194.47 194.47 0.0K
09:15 194.39 194.39 194.39 194.39 0.0K
09:17 194.40 194.40 194.40 194.40 0.0K
09:18 194.62 194.62 194.62 194.62 0.0K
09:19 194.52 194.52 194.52 194.52 0.0K
09:20 194.54 194.54 194.54 194.54 0.0K
09:21 194.39 194.39 194.39 194.39 0.0K
09:22 194.23 194.23 194.23 194.23 0.0K
09:23 194.24 194.24 194.24 194.24 0.0K
09:24 194.14 194.14 194.14 194.14 0.0K
09:25 194.15 194.15 194.15 194.15 0.0K
09:27 194.15 194.15 194.15 194.15 0.0K
09:28 194.17 194.17 194.17 194.17 0.0K
09:29 194.13 194.13 194.13 194.13 0.0K
09:31 194.20 194.20 194.20 194.20 0.0K
09:32 194.20 194.20 194.20 194.20 0.0K
09:33 194.19 194.19 194.19 194.19 0.0K
09:34 194.14 194.14 194.14 194.14 0.0K
09:37 194.15 194.15 194.15 194.15 0.0K
09:38 194.15 194.15 194.15 194.15 0.0K
09:39 194.15 194.15 194.15 194.15 0.0K
09:40 194.15 194.15 194.15 194.15 0.0K
09:41 194.06 194.06 194.06 194.06 0.0K
09:43 194.22 194.22 194.22 194.22 0.0K
09:46 194.27 194.27 194.27 194.27 0.0K
09:47 194.38 194.38 194.38 194.38 0.0K
09:49 194.41 194.41 194.41 194.41 0.0K
09:51 194.44 194.44 194.44 194.44 0.0K
09:52 194.28 194.28 194.28 194.28 0.0K
09:53 194.30 194.30 194.30 194.30 0.0K
09:54 194.31 194.31 194.31 194.31 0.0K
09:55 194.36 194.36 194.36 194.36 0.0K
09:57 194.45 194.45 194.45 194.45 0.0K
09:58 195.07 195.07 195.07 195.07 0.0K
09:59 195.05 195.05 195.05 195.05 0.0K
10:00 194.86 194.86 194.86 194.86 0.0K
10:01 194.86 194.86 194.86 194.86 0.0K
10:02 194.70 194.70 194.70 194.70 0.0K
10:03 194.73 194.73 194.73 194.73 0.0K
10:05 194.60 194.60 194.60 194.60 0.0K
10:06 194.57 194.57 194.57 194.57 0.0K
10:08 194.63 194.63 194.63 194.63 0.0K
10:09 194.63 194.63 194.63 194.63 0.0K
10:10 194.63 194.63 194.63 194.63 0.0K
10:12 194.65 194.65 194.65 194.65 0.0K
10:14 194.54 194.54 194.54 194.54 0.0K
10:15 194.71 194.71 194.71 194.71 0.0K
10:16 194.72 194.72 194.72 194.72 0.0K
10:17 194.73 194.73 194.73 194.73 0.0K
10:18 194.89 194.89 194.89 194.89 0.0K
10:20 194.88 194.88 194.88 194.88 0.0K
10:22 194.88 194.88 194.88 194.88 0.0K
10:23 194.99 194.99 194.99 194.99 0.0K
10:24 194.95 194.95 194.95 194.95 0.0K
10:25 194.95 194.95 194.95 194.95 0.0K
10:26 194.91 194.91 194.91 194.91 0.0K
10:29 194.90 194.90 194.90 194.90 0.0K
10:30 194.97 194.97 194.97 194.97 0.0K
10:31 195.02 195.02 195.02 195.02 0.0K
10:32 195.04 195.04 195.04 195.04 0.0K
10:33 194.98 194.98 194.98 194.98 0.0K
10:34 194.99 194.99 194.99 194.99 0.0K
10:35 195.00 195.00 195.00 195.00 0.0K
10:36 194.98 194.98 194.98 194.98 0.0K
10:37 194.93 194.93 194.93 194.93 0.0K
10:38 194.95 194.95 194.95 194.95 0.0K
10:40 194.94 194.94 194.94 194.94 0.0K
10:41 194.89 194.89 194.89 194.89 0.0K
10:42 194.92 194.92 194.92 194.92 0.0K
10:43 194.93 194.93 194.93 194.93 0.0K
10:44 195.02 195.02 195.02 195.02 0.0K
10:45 195.12 195.12 195.12 195.12 0.0K
10:46 195.01 195.01 195.01 195.01 0.0K
10:48 194.93 194.93 194.93 194.93 0.0K
10:49 194.98 194.98 194.98 194.98 0.0K
10:50 194.97 194.97 194.97 194.97 0.0K
10:51 194.99 194.99 194.99 194.99 0.0K
10:52 194.87 194.87 194.87 194.87 0.0K
10:53 194.92 194.92 194.92 194.92 0.0K
10:54 194.93 194.93 194.93 194.93 0.0K
10:55 194.92 194.92 194.92 194.92 0.0K
10:56 194.86 194.86 194.86 194.86 0.0K
10:57 194.93 194.93 194.93 194.93 0.0K
10:58 194.93 194.93 194.93 194.93 0.0K
10:59 194.97 194.97 194.97 194.97 0.0K
11:00 194.99 194.99 194.99 194.99 0.0K
11:01 195.09 195.09 195.09 195.09 0.0K
11:02 195.20 195.20 195.20 195.20 0.0K
11:03 195.19 195.19 195.19 195.19 0.0K
11:05 195.31 195.31 195.31 195.31 0.0K
11:06 195.33 195.33 195.33 195.33 0.0K
11:07 195.37 195.37 195.37 195.37 0.0K
11:08 195.40 195.40 195.40 195.40 0.0K
11:09 195.46 195.46 195.46 195.46 0.0K
11:10 195.54 195.54 195.54 195.54 0.0K
11:12 195.51 195.51 195.51 195.51 0.0K
11:13 195.49 195.49 195.49 195.49 0.0K
11:14 195.44 195.44 195.44 195.44 0.0K
11:15 195.39 195.39 195.39 195.39 0.0K
11:16 195.31 195.31 195.31 195.31 0.0K
11:17 195.22 195.22 195.22 195.22 0.0K
11:18 195.12 195.12 195.12 195.12 0.0K
11:19 195.08 195.08 195.08 195.08 0.0K
11:20 194.92 194.92 194.92 194.92 0.0K
11:21 194.90 194.90 194.90 194.90 0.0K
11:22 194.87 194.87 194.87 194.87 0.0K
11:23 194.93 194.93 194.93 194.93 0.0K
11:24 194.89 194.89 194.89 194.89 0.0K
11:25 194.85 194.85 194.85 194.85 0.0K
11:26 194.86 194.86 194.86 194.86 0.0K
11:27 194.69 194.69 194.69 194.69 0.0K
11:28 194.87 194.87 194.87 194.87 0.0K
11:29 194.80 194.80 194.80 194.80 0.0K
11:30 194.93 194.93 194.93 194.93 0.0K
11:31 194.87 194.87 194.87 194.87 0.0K
11:32 194.91 194.91 194.91 194.91 0.0K
11:33 194.91 194.91 194.91 194.91 0.0K
11:34 194.97 194.97 194.97 194.97 0.0K
11:35 194.87 194.87 194.87 194.87 0.0K
11:36 194.95 194.95 194.95 194.95 0.0K
11:37 194.94 194.94 194.94 194.94 0.0K
11:38 194.97 194.97 194.97 194.97 0.0K
11:39 194.94 194.94 194.94 194.94 0.0K
11:40 194.90 194.90 194.90 194.90 0.0K
11:41 194.90 194.90 194.90 194.90 0.0K
11:42 194.90 194.90 194.90 194.90 0.0K
11:43 194.81 194.81 194.81 194.81 0.0K
11:44 194.78 194.78 194.78 194.78 0.0K
11:46 194.81 194.81 194.81 194.81 0.0K
11:47 194.79 194.79 194.79 194.79 0.0K
11:48 194.81 194.81 194.81 194.81 0.0K
11:50 194.77 194.77 194.77 194.77 0.0K
11:52 194.67 194.67 194.67 194.67 0.0K
11:53 194.84 194.84 194.84 194.84 0.0K
11:54 194.84 194.84 194.84 194.84 0.0K
11:55 194.80 194.80 194.80 194.80 0.0K
11:56 194.83 194.83 194.83 194.83 0.0K
11:57 194.77 194.77 194.77 194.77 0.0K
11:58 194.77 194.77 194.77 194.77 0.0K
11:59 194.81 194.81 194.81 194.81 0.0K
12:00 194.79 194.79 194.79 194.79 0.0K
12:01 194.78 194.78 194.78 194.78 0.0K
12:02 195.02 195.02 195.02 195.02 0.0K
12:04 195.18 195.18 195.18 195.18 0.0K
12:05 195.24 195.24 195.24 195.24 0.0K
12:07 195.27 195.27 195.27 195.27 0.0K
12:08 195.03 195.03 195.03 195.03 0.0K
12:10 195.08 195.08 195.08 195.08 0.0K
12:11 195.10 195.10 195.10 195.10 0.0K
12:14 195.12 195.12 195.12 195.12 0.0K
12:16 195.15 195.15 195.15 195.15 0.0K
12:17 195.06 195.06 195.06 195.06 0.0K
12:18 195.05 195.05 195.05 195.05 0.0K
12:19 194.99 194.99 194.99 194.99 0.0K
12:20 194.98 194.98 194.98 194.98 0.0K
12:21 195.04 195.04 195.04 195.04 0.0K
12:22 195.09 195.09 195.09 195.09 0.0K
12:23 195.02 195.02 195.02 195.02 0.0K
12:24 195.07 195.07 195.07 195.07 0.0K
12:25 195.06 195.06 195.06 195.06 0.0K
12:26 194.99 194.99 194.99 194.99 0.0K
12:27 195.09 195.09 195.09 195.09 0.0K
12:28 195.04 195.04 195.04 195.04 0.0K
12:29 195.03 195.03 195.03 195.03 0.0K
12:31 195.05 195.05 195.05 195.05 0.0K
12:32 195.04 195.04 195.04 195.04 0.0K
12:33 195.12 195.12 195.12 195.12 0.0K
12:34 195.09 195.09 195.09 195.09 0.0K
12:35 195.11 195.11 195.11 195.11 0.0K
12:36 195.28 195.28 195.28 195.28 0.0K
12:37 195.21 195.21 195.21 195.21 0.0K
12:38 195.19 195.19 195.19 195.19 0.0K
12:39 194.98 194.98 194.98 194.98 0.0K
12:40 195.11 195.11 195.11 195.11 0.0K
12:41 195.07 195.07 195.07 195.07 0.0K
12:43 195.10 195.10 195.10 195.10 0.0K
12:44 195.09 195.09 195.09 195.09 0.0K
12:45 194.99 194.99 194.99 194.99 0.0K
12:46 194.95 194.95 194.95 194.95 0.0K
12:47 195.02 195.02 195.02 195.02 0.0K
12:48 195.03 195.03 195.03 195.03 0.0K
12:50 195.00 195.00 195.00 195.00 0.0K
12:51 194.85 194.85 194.85 194.85 0.0K
12:52 194.97 194.97 194.97 194.97 0.0K
12:54 194.98 194.98 194.98 194.98 0.0K
12:55 194.99 194.99 194.99 194.99 0.0K
12:58 195.01 195.01 195.01 195.01 0.0K
12:59 194.82 194.82 194.82 194.82 0.0K
13:00 194.77 194.77 194.77 194.77 0.0K
13:01 194.82 194.82 194.82 194.82 0.0K
13:02 194.91 194.91 194.91 194.91 0.0K
13:03 194.88 194.88 194.88 194.88 0.0K
13:04 194.83 194.83 194.83 194.83 0.0K
13:05 194.83 194.83 194.83 194.83 0.0K
13:07 194.86 194.86 194.86 194.86 0.0K
13:08 194.81 194.81 194.81 194.81 0.0K
13:10 194.92 194.92 194.92 194.92 0.0K
13:11 194.97 194.97 194.97 194.97 0.0K
13:13 194.97 194.97 194.97 194.97 0.0K
13:14 194.99 194.99 194.99 194.99 0.0K
13:15 195.03 195.03 195.03 195.03 0.0K
13:16 194.99 194.99 194.99 194.99 0.0K
13:17 195.03 195.03 195.03 195.03 0.0K
13:18 195.02 195.02 195.02 195.02 0.0K
13:19 195.03 195.03 195.03 195.03 0.0K
13:20 195.04 195.04 195.04 195.04 0.0K
13:21 195.04 195.04 195.04 195.04 0.0K
13:22 194.96 194.96 194.96 194.96 0.0K
13:23 194.94 194.94 194.94 194.94 0.0K
13:24 194.93 194.93 194.93 194.93 0.0K
13:25 194.77 194.77 194.77 194.77 0.0K
13:26 194.77 194.77 194.77 194.77 0.0K
13:27 194.79 194.79 194.79 194.79 0.0K
13:29 194.76 194.76 194.76 194.76 0.0K
13:32 194.82 194.82 194.82 194.82 0.0K
13:33 194.82 194.82 194.82 194.82 0.0K
13:35 194.83 194.83 194.83 194.83 0.0K
13:37 194.82 194.82 194.82 194.82 0.0K
13:39 194.81 194.81 194.81 194.81 0.0K
13:41 194.87 194.87 194.87 194.87 0.0K
13:42 194.85 194.85 194.85 194.85 0.0K
13:43 194.85 194.85 194.85 194.85 0.0K
13:44 194.80 194.80 194.80 194.80 0.0K
13:45 194.80 194.80 194.80 194.80 0.0K
13:47 194.72 194.72 194.72 194.72 0.0K
13:48 194.71 194.71 194.71 194.71 0.0K
13:49 194.83 194.83 194.83 194.83 0.0K
13:50 194.79 194.79 194.79 194.79 0.0K
13:51 194.79 194.79 194.79 194.79 0.0K
13:52 194.79 194.79 194.79 194.79 0.0K
13:53 194.77 194.77 194.77 194.77 0.0K
13:54 194.79 194.79 194.79 194.79 0.0K
13:55 194.80 194.80 194.80 194.80 0.0K
13:56 194.77 194.77 194.77 194.77 0.0K
13:57 194.67 194.67 194.67 194.67 0.0K
13:58 194.64 194.64 194.64 194.64 0.0K
13:59 194.57 194.57 194.57 194.57 0.0K
14:00 194.48 194.48 194.48 194.48 0.0K
14:02 194.50 194.50 194.50 194.50 0.0K
14:05 194.50 194.50 194.50 194.50 0.0K
14:07 194.49 194.49 194.49 194.49 0.0K
14:08 194.57 194.57 194.57 194.57 0.0K
14:09 194.63 194.63 194.63 194.63 0.0K
14:10 194.64 194.64 194.64 194.64 0.0K
14:11 194.66 194.66 194.66 194.66 0.0K
14:13 194.69 194.69 194.69 194.69 0.0K
14:14 194.61 194.61 194.61 194.61 0.0K
14:15 194.69 194.69 194.69 194.69 0.0K
14:19 194.69 194.69 194.69 194.69 0.0K
14:20 194.80 194.80 194.80 194.80 0.0K
14:23 194.85 194.85 194.85 194.85 0.0K
14:24 194.88 194.88 194.88 194.88 0.0K
14:25 194.78 194.78 194.78 194.78 0.0K
14:26 194.76 194.76 194.76 194.76 0.0K
14:27 194.66 194.66 194.66 194.66 0.0K
14:28 194.63 194.63 194.63 194.63 0.0K
14:32 194.60 194.60 194.60 194.60 0.0K
14:33 194.63 194.63 194.63 194.63 0.0K
14:34 194.66 194.66 194.66 194.66 0.0K
14:36 194.61 194.61 194.61 194.61 0.0K
14:39 194.61 194.61 194.61 194.61 0.0K
14:40 194.62 194.62 194.62 194.62 0.0K
14:42 194.56 194.56 194.56 194.56 0.0K
14:43 194.58 194.58 194.58 194.58 0.0K
14:44 194.56 194.56 194.56 194.56 0.0K
14:46 194.79 194.79 194.79 194.79 0.0K
14:47 194.83 194.83 194.83 194.83 0.0K
14:48 194.81 194.81 194.81 194.81 0.0K
14:49 194.86 194.86 194.86 194.86 0.0K
14:51 194.84 194.84 194.84 194.84 0.0K
14:52 194.82 194.82 194.82 194.82 0.0K
14:53 194.85 194.85 194.85 194.85 0.0K
14:55 194.75 194.75 194.75 194.75 0.0K
14:57 194.69 194.69 194.69 194.69 0.0K
14:58 194.75 194.75 194.75 194.75 0.0K
14:59 194.74 194.74 194.74 194.74 0.0K
15:00 194.74 194.74 194.74 194.74 0.0K
15:01 194.80 194.80 194.80 194.80 0.0K
15:02 194.85 194.85 194.85 194.85 0.0K
15:06 194.85 194.85 194.85 194.85 0.0K
15:07 194.80 194.80 194.80 194.80 0.0K
15:09 194.82 194.82 194.82 194.82 0.0K
15:10 194.80 194.80 194.80 194.80 0.0K
15:11 194.79 194.79 194.79 194.79 0.0K
15:12 194.82 194.82 194.82 194.82 0.0K
15:13 194.83 194.83 194.83 194.83 0.0K
15:14 194.82 194.82 194.82 194.82 0.0K
15:15 194.84 194.84 194.84 194.84 0.0K
15:16 194.76 194.76 194.76 194.76 0.0K
15:18 194.81 194.81 194.81 194.81 0.0K
15:19 194.81 194.81 194.81 194.81 0.0K
15:21 194.81 194.81 194.81 194.81 0.0K
15:22 194.85 194.85 194.85 194.85 0.0K
15:23 194.84 194.84 194.84 194.84 0.0K
15:25 194.85 194.85 194.85 194.85 0.0K
15:26 194.74 194.74 194.74 194.74 0.0K
15:28 194.74 194.74 194.74 194.74 0.0K
15:30 194.71 194.71 194.71 194.71 0.0K
15:31 194.68 194.68 194.68 194.68 0.0K
15:34 194.68 194.68 194.68 194.68 0.0K
15:35 194.75 194.75 194.75 194.75 0.0K
15:39 194.77 194.77 194.77 194.77 0.0K
15:40 194.80 194.80 194.80 194.80 0.0K
15:41 194.80 194.80 194.80 194.80 0.0K
15:42 194.81 194.81 194.81 194.81 0.0K
15:44 194.80 194.80 194.80 194.80 0.0K
15:46 194.84 194.84 194.84 194.84 0.0K
15:49 194.77 194.77 194.77 194.77 0.0K
15:51 194.77 194.77 194.77 194.77 0.0K
15:53 194.76 194.76 194.76 194.76 0.0K
15:54 194.72 194.72 194.72 194.72 0.0K
15:55 194.75 194.75 194.75 194.75 0.0K
15:56 194.76 194.76 194.76 194.76 0.0K
15:57 194.74 194.74 194.74 194.74 0.0K
15:58 194.76 194.76 194.76 194.76 0.0K
15:59 194.80 194.80 194.80 194.80 0.0K
16:00 194.81 194.81 194.81 194.81 0.0K
16:01 194.71 194.71 194.71 194.71 0.0K
16:02 194.71 194.71 194.71 194.71 0.0K
16:03 194.71 194.71 194.71 194.71 0.0K
16:05 194.64 194.64 194.64 194.64 0.0K
16:06 194.59 194.59 194.59 194.59 0.0K
16:08 194.60 194.60 194.60 194.60 0.0K
16:09 194.58 194.58 194.58 194.58 0.0K
16:10 194.62 194.62 194.62 194.62 0.0K
16:11 194.62 194.62 194.62 194.62 0.0K
16:12 194.82 194.82 194.82 194.82 0.0K
16:13 194.73 194.73 194.73 194.73 0.0K
16:14 194.73 194.73 194.73 194.73 0.0K
16:15 195.01 195.01 195.01 195.01 0.0K
16:17 194.81 194.81 194.81 194.81 0.0K
16:18 194.83 194.83 194.83 194.83 0.0K
16:20 194.85 194.85 194.85 194.85 0.0K
16:21 194.82 194.82 194.82 194.82 0.0K
16:22 194.84 194.84 194.84 194.84 0.0K
16:24 194.72 194.72 194.72 194.72 0.0K
16:25 194.69 194.69 194.69 194.69 0.0K
16:26 194.66 194.66 194.66 194.66 0.0K
16:27 194.59 194.59 194.59 194.59 0.0K
16:28 194.54 194.54 194.54 194.54 0.0K
16:29 194.58 194.58 194.58 194.58 0.0K
16:30 194.81 194.81 194.81 194.81 0.0K
16:31 194.77 194.77 194.77 194.77 0.0K
16:32 194.82 194.82 194.82 194.82 0.0K
16:33 194.80 194.80 194.80 194.80 0.0K
16:34 195.03 195.03 195.03 195.03 0.0K
16:35 195.00 195.00 195.00 195.00 0.0K
16:37 194.98 194.98 194.98 194.98 0.0K
16:39 194.87 194.87 194.87 194.87 0.0K
16:40 194.84 194.84 194.84 194.84 0.0K
16:42 194.92 194.92 194.92 194.92 0.0K
16:43 194.92 194.92 194.92 194.92 0.0K
16:45 194.78 194.78 194.78 194.78 0.0K
16:46 194.83 194.83 194.83 194.83 0.0K
16:47 194.80 194.80 194.80 194.80 0.0K
16:48 194.81 194.81 194.81 194.81 0.0K
16:49 194.73 194.73 194.73 194.73 0.0K
16:50 194.68 194.68 194.68 194.68 0.0K
16:51 194.67 194.67 194.67 194.67 0.0K
16:52 194.77 194.77 194.77 194.77 0.0K
16:53 194.76 194.76 194.76 194.76 0.0K
16:54 194.82 194.82 194.82 194.82 0.0K
16:55 194.76 194.76 194.76 194.76 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