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
09:00 198.84 198.84 198.84 198.84 0.0K
09:01 198.48 198.48 198.48 198.48 0.0K
09:02 198.49 198.49 198.49 198.49 0.0K
09:03 198.44 198.44 198.44 198.44 0.0K
09:04 198.48 198.48 198.48 198.48 0.0K
09:05 198.49 198.49 198.49 198.49 0.0K
09:06 198.51 198.51 198.51 198.51 0.0K
09:07 198.51 198.51 198.51 198.51 0.0K
09:09 198.47 198.47 198.47 198.47 0.0K
09:11 198.47 198.47 198.47 198.47 0.0K
09:12 198.50 198.50 198.50 198.50 0.0K
09:13 198.51 198.51 198.51 198.51 0.0K
09:14 198.45 198.45 198.45 198.45 0.0K
09:15 198.45 198.45 198.45 198.45 0.0K
09:22 198.46 198.46 198.46 198.46 0.0K
09:23 198.44 198.44 198.44 198.44 0.0K
09:25 198.47 198.47 198.47 198.47 0.0K
09:26 198.54 198.54 198.54 198.54 0.0K
09:29 198.52 198.52 198.52 198.52 0.0K
09:30 198.57 198.57 198.57 198.57 0.0K
09:32 198.75 198.75 198.75 198.75 0.0K
09:33 198.85 198.85 198.85 198.85 0.0K
09:34 198.76 198.76 198.76 198.76 0.0K
09:36 198.56 198.56 198.56 198.56 0.0K
09:37 198.62 198.62 198.62 198.62 0.0K
09:39 198.70 198.70 198.70 198.70 0.0K
09:40 198.83 198.83 198.83 198.83 0.0K
09:41 198.81 198.81 198.81 198.81 0.0K
09:43 198.81 198.81 198.81 198.81 0.0K
09:44 198.87 198.87 198.87 198.87 0.0K
09:48 198.85 198.85 198.85 198.85 0.0K
09:49 199.06 199.06 199.06 199.06 0.0K
09:50 199.17 199.17 199.17 199.17 0.0K
09:51 199.20 199.20 199.20 199.20 0.0K
09:53 199.17 199.17 199.17 199.17 0.0K
09:55 199.09 199.09 199.09 199.09 0.0K
09:56 199.21 199.21 199.21 199.21 0.0K
09:57 199.32 199.32 199.32 199.32 0.0K
09:58 199.27 199.27 199.27 199.27 0.0K
10:00 199.29 199.29 199.29 199.29 0.0K
10:03 199.22 199.22 199.22 199.22 0.0K
10:04 199.35 199.35 199.35 199.35 0.0K
10:05 199.40 199.40 199.40 199.40 0.0K
10:06 199.40 199.40 199.40 199.40 0.0K
10:08 199.43 199.43 199.43 199.43 0.0K
10:12 199.35 199.35 199.35 199.35 0.0K
10:16 199.29 199.29 199.29 199.29 0.0K
10:17 199.34 199.34 199.34 199.34 0.0K
10:18 199.29 199.29 199.29 199.29 0.0K
10:19 199.16 199.16 199.16 199.16 0.0K
10:20 199.09 199.09 199.09 199.09 0.0K
10:21 199.07 199.07 199.07 199.07 0.0K
10:22 199.02 199.02 199.02 199.02 0.0K
10:23 198.87 198.87 198.87 198.87 0.0K
10:24 198.94 198.94 198.94 198.94 0.0K
10:25 198.88 198.88 198.88 198.88 0.0K
10:26 198.87 198.87 198.87 198.87 0.0K
10:27 198.86 198.86 198.86 198.86 0.0K
10:28 198.97 198.97 198.97 198.97 0.0K
10:29 198.86 198.86 198.86 198.86 0.0K
10:30 198.86 198.86 198.86 198.86 0.0K
10:31 198.83 198.83 198.83 198.83 0.0K
10:35 198.79 198.79 198.79 198.79 0.0K
10:37 198.70 198.70 198.70 198.70 0.0K
10:39 198.70 198.70 198.70 198.70 0.0K
10:41 198.71 198.71 198.71 198.71 0.0K
10:42 198.89 198.89 198.89 198.89 0.0K
10:43 199.00 199.00 199.00 199.00 0.0K
10:45 198.99 198.99 198.99 198.99 0.0K
10:47 198.96 198.96 198.96 198.96 0.0K
10:48 198.93 198.93 198.93 198.93 0.0K
10:49 198.93 198.93 198.93 198.93 0.0K
10:50 198.91 198.91 198.91 198.91 0.0K
10:52 198.91 198.91 198.91 198.91 0.0K
10:53 198.90 198.90 198.90 198.90 0.0K
10:54 198.93 198.93 198.93 198.93 0.0K
10:55 198.91 198.91 198.91 198.91 0.0K
10:57 198.88 198.88 198.88 198.88 0.0K
10:58 198.86 198.86 198.86 198.86 0.0K
10:59 198.81 198.81 198.81 198.81 0.0K
11:00 198.83 198.83 198.83 198.83 0.0K
11:01 198.90 198.90 198.90 198.90 0.0K
11:02 198.74 198.74 198.74 198.74 0.0K
11:03 198.71 198.71 198.71 198.71 0.0K
11:07 198.72 198.72 198.72 198.72 0.0K
11:08 198.74 198.74 198.74 198.74 0.0K
11:09 198.91 198.91 198.91 198.91 0.0K
11:10 198.93 198.93 198.93 198.93 0.0K
11:11 198.99 198.99 198.99 198.99 0.0K
11:16 198.90 198.90 198.90 198.90 0.0K
11:18 198.84 198.84 198.84 198.84 0.0K
11:21 198.96 198.96 198.96 198.96 0.0K
11:22 198.99 198.99 198.99 198.99 0.0K
11:23 198.96 198.96 198.96 198.96 0.0K
11:24 198.99 198.99 198.99 198.99 0.0K
11:25 198.61 198.61 198.61 198.61 0.0K
11:26 198.44 198.44 198.44 198.44 0.0K
11:27 198.40 198.40 198.40 198.40 0.0K
11:29 198.49 198.49 198.49 198.49 0.0K
11:30 198.56 198.56 198.56 198.56 0.0K
11:32 198.57 198.57 198.57 198.57 0.0K
11:33 198.56 198.56 198.56 198.56 0.0K
11:35 198.57 198.57 198.57 198.57 0.0K
11:36 198.57 198.57 198.57 198.57 0.0K
11:42 198.56 198.56 198.56 198.56 0.0K
11:47 198.59 198.59 198.59 198.59 0.0K
11:49 198.67 198.67 198.67 198.67 0.0K
11:50 198.62 198.62 198.62 198.62 0.0K
11:53 198.52 198.52 198.52 198.52 0.0K
11:54 198.54 198.54 198.54 198.54 0.0K
11:55 198.55 198.55 198.55 198.55 0.0K
11:56 198.54 198.54 198.54 198.54 0.0K
11:57 198.58 198.58 198.58 198.58 0.0K
11:58 198.53 198.53 198.53 198.53 0.0K
12:03 198.57 198.57 198.57 198.57 0.0K
12:05 198.56 198.56 198.56 198.56 0.0K
12:07 198.58 198.58 198.58 198.58 0.0K
12:10 198.58 198.58 198.58 198.58 0.0K
12:11 198.59 198.59 198.59 198.59 0.0K
12:13 198.66 198.66 198.66 198.66 0.0K
12:14 198.71 198.71 198.71 198.71 0.0K
12:15 198.69 198.69 198.69 198.69 0.0K
12:16 198.68 198.68 198.68 198.68 0.0K
12:18 198.70 198.70 198.70 198.70 0.0K
12:19 198.63 198.63 198.63 198.63 0.0K
12:20 198.70 198.70 198.70 198.70 0.0K
12:21 198.87 198.87 198.87 198.87 0.0K
12:22 198.84 198.84 198.84 198.84 0.0K
12:23 198.71 198.71 198.71 198.71 0.0K
12:27 198.74 198.74 198.74 198.74 0.0K
12:28 198.73 198.73 198.73 198.73 0.0K
12:29 198.82 198.82 198.82 198.82 0.0K
12:31 198.82 198.82 198.82 198.82 0.0K
12:32 198.82 198.82 198.82 198.82 0.0K
12:34 198.78 198.78 198.78 198.78 0.0K
12:35 198.75 198.75 198.75 198.75 0.0K
12:39 198.71 198.71 198.71 198.71 0.0K
12:40 198.58 198.58 198.58 198.58 0.0K
12:42 198.55 198.55 198.55 198.55 0.0K
12:43 198.46 198.46 198.46 198.46 0.0K
12:45 198.44 198.44 198.44 198.44 0.0K
12:46 198.42 198.42 198.42 198.42 0.0K
12:47 198.39 198.39 198.39 198.39 0.0K
12:48 198.44 198.44 198.44 198.44 0.0K
12:49 198.35 198.35 198.35 198.35 0.0K
12:51 198.38 198.38 198.38 198.38 0.0K
12:52 198.42 198.42 198.42 198.42 0.0K
12:56 198.37 198.37 198.37 198.37 0.0K
12:57 198.30 198.30 198.30 198.30 0.0K
12:59 198.30 198.30 198.30 198.30 0.0K
13:00 198.20 198.20 198.20 198.20 0.0K
13:01 198.19 198.19 198.19 198.19 0.0K
13:02 198.35 198.35 198.35 198.35 0.0K
13:03 198.42 198.42 198.42 198.42 0.0K
13:04 198.46 198.46 198.46 198.46 0.0K
13:05 198.47 198.47 198.47 198.47 0.0K
13:07 198.44 198.44 198.44 198.44 0.0K
13:08 198.47 198.47 198.47 198.47 0.0K
13:09 198.49 198.49 198.49 198.49 0.0K
13:10 198.44 198.44 198.44 198.44 0.0K
13:11 198.45 198.45 198.45 198.45 0.0K
13:14 198.47 198.47 198.47 198.47 0.0K
13:15 198.45 198.45 198.45 198.45 0.0K
13:16 198.48 198.48 198.48 198.48 0.0K
13:17 198.45 198.45 198.45 198.45 0.0K
13:20 198.44 198.44 198.44 198.44 0.0K
13:23 198.43 198.43 198.43 198.43 0.0K
13:25 198.41 198.41 198.41 198.41 0.0K
13:27 198.43 198.43 198.43 198.43 0.0K
13:28 198.43 198.43 198.43 198.43 0.0K
13:29 198.45 198.45 198.45 198.45 0.0K
13:31 198.57 198.57 198.57 198.57 0.0K
13:32 198.57 198.57 198.57 198.57 0.0K
13:34 198.55 198.55 198.55 198.55 0.0K
13:35 198.50 198.50 198.50 198.50 0.0K
13:37 198.49 198.49 198.49 198.49 0.0K
13:39 198.37 198.37 198.37 198.37 0.0K
13:42 198.29 198.29 198.29 198.29 0.0K
13:46 198.33 198.33 198.33 198.33 0.0K
13:48 198.33 198.33 198.33 198.33 0.0K
13:49 198.30 198.30 198.30 198.30 0.0K
13:51 198.34 198.34 198.34 198.34 0.0K
13:52 198.23 198.23 198.23 198.23 0.0K
13:53 198.26 198.26 198.26 198.26 0.0K
14:00 198.33 198.33 198.33 198.33 0.0K
14:02 198.32 198.32 198.32 198.32 0.0K
14:03 198.37 198.37 198.37 198.37 0.0K
14:04 198.32 198.32 198.32 198.32 0.0K
14:09 198.34 198.34 198.34 198.34 0.0K
14:11 198.35 198.35 198.35 198.35 0.0K
14:12 198.34 198.34 198.34 198.34 0.0K
14:13 198.17 198.17 198.17 198.17 0.0K
14:14 198.17 198.17 198.17 198.17 0.0K
14:16 198.25 198.25 198.25 198.25 0.0K
14:17 198.25 198.25 198.25 198.25 0.0K
14:18 198.23 198.23 198.23 198.23 0.0K
14:21 198.10 198.10 198.10 198.10 0.0K
14:23 198.09 198.09 198.09 198.09 0.0K
14:24 198.07 198.07 198.07 198.07 0.0K
14:25 198.09 198.09 198.09 198.09 0.0K
14:26 198.09 198.09 198.09 198.09 0.0K
14:28 198.07 198.07 198.07 198.07 0.0K
14:29 198.08 198.08 198.08 198.08 0.0K
14:30 198.10 198.10 198.10 198.10 0.0K
14:31 198.09 198.09 198.09 198.09 0.0K
14:33 198.11 198.11 198.11 198.11 0.0K
14:35 198.11 198.11 198.11 198.11 0.0K
14:37 198.11 198.11 198.11 198.11 0.0K
14:38 198.12 198.12 198.12 198.12 0.0K
14:40 197.82 197.82 197.82 197.82 0.0K
14:41 197.82 197.82 197.82 197.82 0.0K
14:42 197.80 197.80 197.80 197.80 0.0K
14:43 197.79 197.79 197.79 197.79 0.0K
14:44 197.77 197.77 197.77 197.77 0.0K
14:45 197.73 197.73 197.73 197.73 0.0K
14:46 197.77 197.77 197.77 197.77 0.0K
14:47 197.83 197.83 197.83 197.83 0.0K
14:49 197.82 197.82 197.82 197.82 0.0K
14:50 197.75 197.75 197.75 197.75 0.0K
14:51 197.76 197.76 197.76 197.76 0.0K
14:53 197.83 197.83 197.83 197.83 0.0K
14:55 197.85 197.85 197.85 197.85 0.0K
14:56 197.83 197.83 197.83 197.83 0.0K
15:00 197.76 197.76 197.76 197.76 0.0K
15:01 197.74 197.74 197.74 197.74 0.0K
15:03 197.76 197.76 197.76 197.76 0.0K
15:04 197.74 197.74 197.74 197.74 0.0K
15:06 197.82 197.82 197.82 197.82 0.0K
15:10 197.94 197.94 197.94 197.94 0.0K
15:11 197.94 197.94 197.94 197.94 0.0K
15:18 197.95 197.95 197.95 197.95 0.0K
15:22 197.89 197.89 197.89 197.89 0.0K
15:26 197.88 197.88 197.88 197.88 0.0K
15:28 197.94 197.94 197.94 197.94 0.0K
15:29 197.95 197.95 197.95 197.95 0.0K
15:32 197.97 197.97 197.97 197.97 0.0K
15:35 198.04 198.04 198.04 198.04 0.0K
15:36 198.06 198.06 198.06 198.06 0.0K
15:40 198.05 198.05 198.05 198.05 0.0K
15:41 197.91 197.91 197.91 197.91 0.0K
15:42 197.86 197.86 197.86 197.86 0.0K
15:43 197.95 197.95 197.95 197.95 0.0K
15:45 197.93 197.93 197.93 197.93 0.0K
15:46 197.93 197.93 197.93 197.93 0.0K
15:48 197.96 197.96 197.96 197.96 0.0K
15:49 197.99 197.99 197.99 197.99 0.0K
15:50 197.99 197.99 197.99 197.99 0.0K
15:54 198.02 198.02 198.02 198.02 0.0K
15:57 198.12 198.12 198.12 198.12 0.0K
15:58 198.00 198.00 198.00 198.00 0.0K
15:59 198.01 198.01 198.01 198.01 0.0K
16:00 198.06 198.06 198.06 198.06 0.0K
16:01 198.02 198.02 198.02 198.02 0.0K
16:02 197.99 197.99 197.99 197.99 0.0K
16:03 198.02 198.02 198.02 198.02 0.0K
16:06 198.04 198.04 198.04 198.04 0.0K
16:08 198.08 198.08 198.08 198.08 0.0K
16:09 198.08 198.08 198.08 198.08 0.0K
16:12 198.06 198.06 198.06 198.06 0.0K
16:13 198.03 198.03 198.03 198.03 0.0K
16:17 198.09 198.09 198.09 198.09 0.0K
16:18 198.09 198.09 198.09 198.09 0.0K
16:20 198.10 198.10 198.10 198.10 0.0K
16:25 198.10 198.10 198.10 198.10 0.0K
16:26 198.07 198.07 198.07 198.07 0.0K
16:30 198.00 198.00 198.00 198.00 0.0K
16:31 197.95 197.95 197.95 197.95 0.0K
16:34 198.00 198.00 198.00 198.00 0.0K
16:35 197.94 197.94 197.94 197.94 0.0K
16:37 197.93 197.93 197.93 197.93 0.0K
16:39 197.85 197.85 197.85 197.85 0.0K
16:40 197.90 197.90 197.90 197.90 0.0K
16:45 197.90 197.90 197.90 197.90 0.0K
16:48 197.96 197.96 197.96 197.96 0.0K
16:49 197.98 197.98 197.98 197.98 0.0K
16:50 197.90 197.90 197.90 197.90 0.0K
16:51 197.92 197.92 197.92 197.92 0.0K
16:52 198.01 198.01 198.01 198.01 0.0K
16:53 198.20 198.20 198.20 198.20 0.0K
16:54 198.20 198.20 198.20 198.20 0.0K
16:55 198.25 198.25 198.25 198.25 0.0K
16:59 198.00 198.00 198.00 198.00 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