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
09:00 191.95 191.95 191.95 191.95 0.0K
09:02 191.91 191.91 191.91 191.91 0.0K
09:03 191.97 191.97 191.97 191.97 0.0K
09:04 191.66 191.66 191.66 191.66 0.0K
09:05 191.67 191.67 191.67 191.67 0.0K
09:06 191.67 191.67 191.67 191.67 0.0K
09:07 191.80 191.80 191.80 191.80 0.0K
09:08 191.72 191.72 191.72 191.72 0.0K
09:09 191.64 191.64 191.64 191.64 0.0K
09:10 191.94 191.94 191.94 191.94 0.0K
09:11 191.87 191.87 191.87 191.87 0.0K
09:13 191.86 191.86 191.86 191.86 0.0K
09:14 191.84 191.84 191.84 191.84 0.0K
09:15 191.76 191.76 191.76 191.76 0.0K
09:17 191.64 191.64 191.64 191.64 0.0K
09:19 191.64 191.64 191.64 191.64 0.0K
09:20 191.72 191.72 191.72 191.72 0.0K
09:21 191.73 191.73 191.73 191.73 0.0K
09:22 191.75 191.75 191.75 191.75 0.0K
09:23 191.83 191.83 191.83 191.83 0.0K
09:24 191.90 191.90 191.90 191.90 0.0K
09:25 191.98 191.98 191.98 191.98 0.0K
09:26 192.02 192.02 192.02 192.02 0.0K
09:27 192.07 192.07 192.07 192.07 0.0K
09:28 192.14 192.14 192.14 192.14 0.0K
09:31 192.02 192.02 192.02 192.02 0.0K
09:32 192.15 192.15 192.15 192.15 0.0K
09:33 191.99 191.99 191.99 191.99 0.0K
09:34 191.91 191.91 191.91 191.91 0.0K
09:35 191.57 191.57 191.57 191.57 0.0K
09:39 191.56 191.56 191.56 191.56 0.0K
09:40 191.52 191.52 191.52 191.52 0.0K
09:41 191.56 191.56 191.56 191.56 0.0K
09:42 191.50 191.50 191.50 191.50 0.0K
09:43 191.36 191.36 191.36 191.36 0.0K
09:44 191.28 191.28 191.28 191.28 0.0K
09:46 191.26 191.26 191.26 191.26 0.0K
09:47 191.25 191.25 191.25 191.25 0.0K
09:48 191.27 191.27 191.27 191.27 0.0K
09:49 191.53 191.53 191.53 191.53 0.0K
09:50 191.58 191.58 191.58 191.58 0.0K
09:51 191.63 191.63 191.63 191.63 0.0K
09:52 191.53 191.53 191.53 191.53 0.0K
09:53 191.12 191.12 191.12 191.12 0.0K
09:54 190.98 190.98 190.98 190.98 0.0K
09:55 191.00 191.00 191.00 191.00 0.0K
09:56 191.12 191.12 191.12 191.12 0.0K
09:57 191.11 191.11 191.11 191.11 0.0K
09:58 191.48 191.48 191.48 191.48 0.0K
09:59 191.41 191.41 191.41 191.41 0.0K
10:01 191.45 191.45 191.45 191.45 0.0K
10:02 191.45 191.45 191.45 191.45 0.0K
10:05 191.64 191.64 191.64 191.64 0.0K
10:06 191.69 191.69 191.69 191.69 0.0K
10:07 191.59 191.59 191.59 191.59 0.0K
10:08 191.56 191.56 191.56 191.56 0.0K
10:10 191.56 191.56 191.56 191.56 0.0K
10:11 191.54 191.54 191.54 191.54 0.0K
10:12 191.49 191.49 191.49 191.49 0.0K
10:14 191.63 191.63 191.63 191.63 0.0K
10:15 191.59 191.59 191.59 191.59 0.0K
10:16 191.74 191.74 191.74 191.74 0.0K
10:17 191.75 191.75 191.75 191.75 0.0K
10:18 191.76 191.76 191.76 191.76 0.0K
10:19 191.70 191.70 191.70 191.70 0.0K
10:20 191.69 191.69 191.69 191.69 0.0K
10:21 191.52 191.52 191.52 191.52 0.0K
10:22 191.52 191.52 191.52 191.52 0.0K
10:23 191.52 191.52 191.52 191.52 0.0K
10:25 191.50 191.50 191.50 191.50 0.0K
10:26 191.54 191.54 191.54 191.54 0.0K
10:27 191.55 191.55 191.55 191.55 0.0K
10:29 191.60 191.60 191.60 191.60 0.0K
10:34 191.61 191.61 191.61 191.61 0.0K
10:35 191.57 191.57 191.57 191.57 0.0K
10:36 191.59 191.59 191.59 191.59 0.0K
10:37 191.59 191.59 191.59 191.59 0.0K
10:38 191.46 191.46 191.46 191.46 0.0K
10:39 191.39 191.39 191.39 191.39 0.0K
10:42 191.37 191.37 191.37 191.37 0.0K
10:43 191.46 191.46 191.46 191.46 0.0K
10:44 191.51 191.51 191.51 191.51 0.0K
10:45 191.53 191.53 191.53 191.53 0.0K
10:46 191.60 191.60 191.60 191.60 0.0K
10:47 191.63 191.63 191.63 191.63 0.0K
10:48 191.69 191.69 191.69 191.69 0.0K
10:49 191.68 191.68 191.68 191.68 0.0K
10:51 191.72 191.72 191.72 191.72 0.0K
10:53 191.70 191.70 191.70 191.70 0.0K
10:54 191.64 191.64 191.64 191.64 0.0K
10:56 191.66 191.66 191.66 191.66 0.0K
10:57 191.57 191.57 191.57 191.57 0.0K
11:01 191.46 191.46 191.46 191.46 0.0K
11:02 191.53 191.53 191.53 191.53 0.0K
11:03 191.50 191.50 191.50 191.50 0.0K
11:04 191.48 191.48 191.48 191.48 0.0K
11:05 191.74 191.74 191.74 191.74 0.0K
11:06 191.74 191.74 191.74 191.74 0.0K
11:08 191.73 191.73 191.73 191.73 0.0K
11:12 191.72 191.72 191.72 191.72 0.0K
11:13 191.58 191.58 191.58 191.58 0.0K
11:15 191.57 191.57 191.57 191.57 0.0K
11:18 191.56 191.56 191.56 191.56 0.0K
11:19 191.71 191.71 191.71 191.71 0.0K
11:21 191.69 191.69 191.69 191.69 0.0K
11:22 191.72 191.72 191.72 191.72 0.0K
11:23 191.79 191.79 191.79 191.79 0.0K
11:26 191.77 191.77 191.77 191.77 0.0K
11:28 191.81 191.81 191.81 191.81 0.0K
11:29 191.80 191.80 191.80 191.80 0.0K
11:30 191.83 191.83 191.83 191.83 0.0K
11:32 191.80 191.80 191.80 191.80 0.0K
11:33 191.84 191.84 191.84 191.84 0.0K
11:34 191.82 191.82 191.82 191.82 0.0K
11:35 191.84 191.84 191.84 191.84 0.0K
11:36 191.80 191.80 191.80 191.80 0.0K
11:38 191.83 191.83 191.83 191.83 0.0K
11:39 191.75 191.75 191.75 191.75 0.0K
11:40 191.74 191.74 191.74 191.74 0.0K
11:43 191.75 191.75 191.75 191.75 0.0K
11:44 191.67 191.67 191.67 191.67 0.0K
11:47 191.74 191.74 191.74 191.74 0.0K
11:49 191.77 191.77 191.77 191.77 0.0K
11:50 191.79 191.79 191.79 191.79 0.0K
11:51 191.86 191.86 191.86 191.86 0.0K
11:52 191.84 191.84 191.84 191.84 0.0K
11:54 191.79 191.79 191.79 191.79 0.0K
11:56 191.65 191.65 191.65 191.65 0.0K
11:58 191.72 191.72 191.72 191.72 0.0K
11:59 191.58 191.58 191.58 191.58 0.0K
12:00 191.65 191.65 191.65 191.65 0.0K
12:01 191.66 191.66 191.66 191.66 0.0K
12:02 192.01 192.01 192.01 192.01 0.0K
12:04 192.01 192.01 192.01 192.01 0.0K
12:06 192.02 192.02 192.02 192.02 0.0K
12:10 191.99 191.99 191.99 191.99 0.0K
12:11 191.97 191.97 191.97 191.97 0.0K
12:12 191.96 191.96 191.96 191.96 0.0K
12:13 191.94 191.94 191.94 191.94 0.0K
12:14 191.94 191.94 191.94 191.94 0.0K
12:15 191.92 191.92 191.92 191.92 0.0K
12:16 191.94 191.94 191.94 191.94 0.0K
12:17 191.91 191.91 191.91 191.91 0.0K
12:18 191.86 191.86 191.86 191.86 0.0K
12:19 191.91 191.91 191.91 191.91 0.0K
12:20 191.89 191.89 191.89 191.89 0.0K
12:21 191.77 191.77 191.77 191.77 0.0K
12:23 191.82 191.82 191.82 191.82 0.0K
12:25 191.77 191.77 191.77 191.77 0.0K
12:29 191.82 191.82 191.82 191.82 0.0K
12:30 191.64 191.64 191.64 191.64 0.0K
12:34 191.67 191.67 191.67 191.67 0.0K
12:35 191.69 191.69 191.69 191.69 0.0K
12:36 191.70 191.70 191.70 191.70 0.0K
12:37 191.68 191.68 191.68 191.68 0.0K
12:38 191.67 191.67 191.67 191.67 0.0K
12:41 191.62 191.62 191.62 191.62 0.0K
12:42 191.61 191.61 191.61 191.61 0.0K
12:43 191.67 191.67 191.67 191.67 0.0K
12:47 191.56 191.56 191.56 191.56 0.0K
12:51 191.50 191.50 191.50 191.50 0.0K
12:52 191.49 191.49 191.49 191.49 0.0K
12:54 191.49 191.49 191.49 191.49 0.0K
12:55 191.48 191.48 191.48 191.48 0.0K
12:57 191.49 191.49 191.49 191.49 0.0K
12:58 191.45 191.45 191.45 191.45 0.0K
12:59 191.44 191.44 191.44 191.44 0.0K
13:00 191.33 191.33 191.33 191.33 0.0K
13:02 191.30 191.30 191.30 191.30 0.0K
13:03 191.34 191.34 191.34 191.34 0.0K
13:05 191.34 191.34 191.34 191.34 0.0K
13:08 191.36 191.36 191.36 191.36 0.0K
13:12 191.30 191.30 191.30 191.30 0.0K
13:14 191.36 191.36 191.36 191.36 0.0K
13:15 191.36 191.36 191.36 191.36 0.0K
13:16 191.37 191.37 191.37 191.37 0.0K
13:17 191.37 191.37 191.37 191.37 0.0K
13:19 191.38 191.38 191.38 191.38 0.0K
13:20 191.39 191.39 191.39 191.39 0.0K
13:23 191.52 191.52 191.52 191.52 0.0K
13:25 191.50 191.50 191.50 191.50 0.0K
13:26 191.66 191.66 191.66 191.66 0.0K
13:28 191.67 191.67 191.67 191.67 0.0K
13:29 191.68 191.68 191.68 191.68 0.0K
13:31 191.62 191.62 191.62 191.62 0.0K
13:32 191.59 191.59 191.59 191.59 0.0K
13:35 191.83 191.83 191.83 191.83 0.0K
13:38 191.83 191.83 191.83 191.83 0.0K
13:39 191.78 191.78 191.78 191.78 0.0K
13:40 191.75 191.75 191.75 191.75 0.0K
13:41 191.70 191.70 191.70 191.70 0.0K
13:42 191.63 191.63 191.63 191.63 0.0K
13:43 191.68 191.68 191.68 191.68 0.0K
13:46 191.70 191.70 191.70 191.70 0.0K
13:47 191.64 191.64 191.64 191.64 0.0K
13:50 191.62 191.62 191.62 191.62 0.0K
13:51 191.63 191.63 191.63 191.63 0.0K
13:54 191.65 191.65 191.65 191.65 0.0K
13:55 191.62 191.62 191.62 191.62 0.0K
13:59 191.59 191.59 191.59 191.59 0.0K
14:02 191.55 191.55 191.55 191.55 0.0K
14:03 191.47 191.47 191.47 191.47 0.0K
14:05 191.57 191.57 191.57 191.57 0.0K
14:06 191.54 191.54 191.54 191.54 0.0K
14:12 191.67 191.67 191.67 191.67 0.0K
14:15 191.66 191.66 191.66 191.66 0.0K
14:16 191.72 191.72 191.72 191.72 0.0K
14:18 191.72 191.72 191.72 191.72 0.0K
14:19 191.73 191.73 191.73 191.73 0.0K
14:20 191.59 191.59 191.59 191.59 0.0K
14:21 191.61 191.61 191.61 191.61 0.0K
14:26 191.64 191.64 191.64 191.64 0.0K
14:27 191.63 191.63 191.63 191.63 0.0K
14:32 191.61 191.61 191.61 191.61 0.0K
14:34 191.62 191.62 191.62 191.62 0.0K
14:36 191.62 191.62 191.62 191.62 0.0K
14:37 191.65 191.65 191.65 191.65 0.0K
14:38 191.63 191.63 191.63 191.63 0.0K
14:39 191.59 191.59 191.59 191.59 0.0K
14:40 191.58 191.58 191.58 191.58 0.0K
14:41 191.59 191.59 191.59 191.59 0.0K
14:42 191.64 191.64 191.64 191.64 0.0K
14:43 191.64 191.64 191.64 191.64 0.0K
14:44 191.66 191.66 191.66 191.66 0.0K
14:46 191.81 191.81 191.81 191.81 0.0K
14:47 191.78 191.78 191.78 191.78 0.0K
14:50 191.76 191.76 191.76 191.76 0.0K
14:54 191.73 191.73 191.73 191.73 0.0K
14:55 191.56 191.56 191.56 191.56 0.0K
14:56 191.52 191.52 191.52 191.52 0.0K
14:57 191.52 191.52 191.52 191.52 0.0K
15:01 191.52 191.52 191.52 191.52 0.0K
15:04 191.51 191.51 191.51 191.51 0.0K
15:05 191.50 191.50 191.50 191.50 0.0K
15:08 191.52 191.52 191.52 191.52 0.0K
15:09 191.46 191.46 191.46 191.46 0.0K
15:10 191.50 191.50 191.50 191.50 0.0K
15:13 191.46 191.46 191.46 191.46 0.0K
15:14 191.37 191.37 191.37 191.37 0.0K
15:18 191.45 191.45 191.45 191.45 0.0K
15:19 191.39 191.39 191.39 191.39 0.0K
15:20 191.38 191.38 191.38 191.38 0.0K
15:21 191.39 191.39 191.39 191.39 0.0K
15:22 191.24 191.24 191.24 191.24 0.0K
15:29 191.21 191.21 191.21 191.21 0.0K
15:30 191.31 191.31 191.31 191.31 0.0K
15:33 191.31 191.31 191.31 191.31 0.0K
15:35 191.23 191.23 191.23 191.23 0.0K
15:36 191.25 191.25 191.25 191.25 0.0K
15:37 191.33 191.33 191.33 191.33 0.0K
15:38 191.36 191.36 191.36 191.36 0.0K
15:39 191.34 191.34 191.34 191.34 0.0K
15:41 191.43 191.43 191.43 191.43 0.0K
15:42 191.46 191.46 191.46 191.46 0.0K
15:43 191.37 191.37 191.37 191.37 0.0K
15:44 191.37 191.37 191.37 191.37 0.0K
15:46 191.53 191.53 191.53 191.53 0.0K
15:48 191.56 191.56 191.56 191.56 0.0K
15:49 191.52 191.52 191.52 191.52 0.0K
15:51 191.57 191.57 191.57 191.57 0.0K
15:55 191.57 191.57 191.57 191.57 0.0K
16:00 191.52 191.52 191.52 191.52 0.0K
16:01 191.53 191.53 191.53 191.53 0.0K
16:02 191.54 191.54 191.54 191.54 0.0K
16:03 191.43 191.43 191.43 191.43 0.0K
16:04 191.48 191.48 191.48 191.48 0.0K
16:06 191.53 191.53 191.53 191.53 0.0K
16:10 191.71 191.71 191.71 191.71 0.0K
16:11 191.81 191.81 191.81 191.81 0.0K
16:14 191.65 191.65 191.65 191.65 0.0K
16:16 191.64 191.64 191.64 191.64 0.0K
16:18 191.61 191.61 191.61 191.61 0.0K
16:22 191.63 191.63 191.63 191.63 0.0K
16:23 191.67 191.67 191.67 191.67 0.0K
16:24 191.67 191.67 191.67 191.67 0.0K
16:26 191.62 191.62 191.62 191.62 0.0K
16:28 191.54 191.54 191.54 191.54 0.0K
16:30 191.51 191.51 191.51 191.51 0.0K
16:31 191.61 191.61 191.61 191.61 0.0K
16:32 191.61 191.61 191.61 191.61 0.0K
16:35 191.60 191.60 191.60 191.60 0.0K
16:36 191.60 191.60 191.60 191.60 0.0K
16:38 191.57 191.57 191.57 191.57 0.0K
16:39 191.59 191.59 191.59 191.59 0.0K
16:40 191.67 191.67 191.67 191.67 0.0K
16:41 191.67 191.67 191.67 191.67 0.0K
16:42 191.65 191.65 191.65 191.65 0.0K
16:43 191.69 191.69 191.69 191.69 0.0K
16:44 191.66 191.66 191.66 191.66 0.0K
16:46 191.72 191.72 191.72 191.72 0.0K
16:47 191.78 191.78 191.78 191.78 0.0K
16:48 191.77 191.77 191.77 191.77 0.0K
16:49 191.61 191.61 191.61 191.61 0.0K
16:50 191.63 191.63 191.63 191.63 0.0K
16:51 191.59 191.59 191.59 191.59 0.0K
16:52 191.67 191.67 191.67 191.67 0.0K
16:53 191.61 191.61 191.61 191.61 0.0K
16:54 191.67 191.67 191.67 191.67 0.0K
16:55 191.72 191.72 191.72 191.72 0.0K
16:59 191.75 191.75 191.75 191.75 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