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
09:00 188.75 188.75 188.75 188.75 0.0K
09:01 188.24 188.24 188.24 188.24 0.0K
09:02 188.23 188.23 188.23 188.23 0.0K
09:03 188.23 188.23 188.23 188.23 0.0K
09:04 188.25 188.25 188.25 188.25 0.0K
09:06 188.24 188.24 188.24 188.24 0.0K
09:07 188.24 188.24 188.24 188.24 0.0K
09:09 188.13 188.13 188.13 188.13 0.0K
09:10 188.15 188.15 188.15 188.15 0.0K
09:11 188.09 188.09 188.09 188.09 0.0K
09:12 188.03 188.03 188.03 188.03 0.0K
09:13 188.06 188.06 188.06 188.06 0.0K
09:14 188.26 188.26 188.26 188.26 0.0K
09:15 188.18 188.18 188.18 188.18 0.0K
09:17 188.15 188.15 188.15 188.15 0.0K
09:19 188.18 188.18 188.18 188.18 0.0K
09:20 188.13 188.13 188.13 188.13 0.0K
09:21 188.06 188.06 188.06 188.06 0.0K
09:25 188.00 188.00 188.00 188.00 0.0K
09:26 188.27 188.27 188.27 188.27 0.0K
09:27 188.25 188.25 188.25 188.25 0.0K
09:28 188.25 188.25 188.25 188.25 0.0K
09:29 188.29 188.29 188.29 188.29 0.0K
09:31 188.35 188.35 188.35 188.35 0.0K
09:32 188.37 188.37 188.37 188.37 0.0K
09:33 188.26 188.26 188.26 188.26 0.0K
09:34 187.94 187.94 187.94 187.94 0.0K
09:35 188.05 188.05 188.05 188.05 0.0K
09:36 188.01 188.01 188.01 188.01 0.0K
09:38 188.14 188.14 188.14 188.14 0.0K
09:39 188.08 188.08 188.08 188.08 0.0K
09:40 188.01 188.01 188.01 188.01 0.0K
09:41 188.01 188.01 188.01 188.01 0.0K
09:42 188.06 188.06 188.06 188.06 0.0K
09:43 188.04 188.04 188.04 188.04 0.0K
09:44 188.02 188.02 188.02 188.02 0.0K
09:45 187.88 187.88 187.88 187.88 0.0K
09:47 187.77 187.77 187.77 187.77 0.0K
09:48 187.84 187.84 187.84 187.84 0.0K
09:49 187.81 187.81 187.81 187.81 0.0K
09:50 187.84 187.84 187.84 187.84 0.0K
09:52 187.87 187.87 187.87 187.87 0.0K
09:53 187.61 187.61 187.61 187.61 0.0K
09:54 187.60 187.60 187.60 187.60 0.0K
09:55 187.65 187.65 187.65 187.65 0.0K
09:56 187.63 187.63 187.63 187.63 0.0K
09:57 187.46 187.46 187.46 187.46 0.0K
09:58 187.50 187.50 187.50 187.50 0.0K
09:59 187.31 187.31 187.31 187.31 0.0K
10:01 187.40 187.40 187.40 187.40 0.0K
10:02 187.30 187.30 187.30 187.30 0.0K
10:03 187.40 187.40 187.40 187.40 0.0K
10:04 187.38 187.38 187.38 187.38 0.0K
10:05 187.45 187.45 187.45 187.45 0.0K
10:06 187.43 187.43 187.43 187.43 0.0K
10:07 187.50 187.50 187.50 187.50 0.0K
10:08 187.50 187.50 187.50 187.50 0.0K
10:09 187.44 187.44 187.44 187.44 0.0K
10:10 187.46 187.46 187.46 187.46 0.0K
10:11 187.36 187.36 187.36 187.36 0.0K
10:12 187.24 187.24 187.24 187.24 0.0K
10:14 187.14 187.14 187.14 187.14 0.0K
10:15 187.00 187.00 187.00 187.00 0.0K
10:16 186.95 186.95 186.95 186.95 0.0K
10:17 186.83 186.83 186.83 186.83 0.0K
10:18 187.08 187.08 187.08 187.08 0.0K
10:19 187.08 187.08 187.08 187.08 0.0K
10:20 187.17 187.17 187.17 187.17 0.0K
10:21 187.16 187.16 187.16 187.16 0.0K
10:22 187.14 187.14 187.14 187.14 0.0K
10:23 187.26 187.26 187.26 187.26 0.0K
10:24 187.16 187.16 187.16 187.16 0.0K
10:25 187.15 187.15 187.15 187.15 0.0K
10:26 186.70 186.70 186.70 186.70 0.0K
10:27 186.76 186.76 186.76 186.76 0.0K
10:29 186.89 186.89 186.89 186.89 0.0K
10:30 187.02 187.02 187.02 187.02 0.0K
10:31 186.96 186.96 186.96 186.96 0.0K
10:33 186.95 186.95 186.95 186.95 0.0K
10:34 186.83 186.83 186.83 186.83 0.0K
10:36 186.38 186.38 186.38 186.38 0.0K
10:37 186.44 186.44 186.44 186.44 0.0K
10:41 186.42 186.42 186.42 186.42 0.0K
10:43 186.48 186.48 186.48 186.48 0.0K
10:44 186.57 186.57 186.57 186.57 0.0K
10:46 186.72 186.72 186.72 186.72 0.0K
10:47 186.64 186.64 186.64 186.64 0.0K
10:49 186.45 186.45 186.45 186.45 0.0K
10:50 186.44 186.44 186.44 186.44 0.0K
10:52 186.35 186.35 186.35 186.35 0.0K
10:54 186.45 186.45 186.45 186.45 0.0K
10:58 186.41 186.41 186.41 186.41 0.0K
11:03 186.40 186.40 186.40 186.40 0.0K
11:05 186.40 186.40 186.40 186.40 0.0K
11:06 186.37 186.37 186.37 186.37 0.0K
11:07 186.35 186.35 186.35 186.35 0.0K
11:10 186.34 186.34 186.34 186.34 0.0K
11:11 186.26 186.26 186.26 186.26 0.0K
11:13 186.29 186.29 186.29 186.29 0.0K
11:14 186.32 186.32 186.32 186.32 0.0K
11:15 186.31 186.31 186.31 186.31 0.0K
11:17 186.21 186.21 186.21 186.21 0.0K
11:18 186.24 186.24 186.24 186.24 0.0K
11:19 186.31 186.31 186.31 186.31 0.0K
11:21 186.31 186.31 186.31 186.31 0.0K
11:22 186.12 186.12 186.12 186.12 0.0K
11:26 186.15 186.15 186.15 186.15 0.0K
11:27 186.19 186.19 186.19 186.19 0.0K
11:28 186.15 186.15 186.15 186.15 0.0K
11:29 186.10 186.10 186.10 186.10 0.0K
11:30 186.02 186.02 186.02 186.02 0.0K
11:31 186.05 186.05 186.05 186.05 0.0K
11:32 186.07 186.07 186.07 186.07 0.0K
11:33 186.05 186.05 186.05 186.05 0.0K
11:34 186.07 186.07 186.07 186.07 0.0K
11:36 186.29 186.29 186.29 186.29 0.0K
11:38 186.36 186.36 186.36 186.36 0.0K
11:39 186.36 186.36 186.36 186.36 0.0K
11:40 186.34 186.34 186.34 186.34 0.0K
11:42 186.23 186.23 186.23 186.23 0.0K
11:43 186.29 186.29 186.29 186.29 0.0K
11:45 186.33 186.33 186.33 186.33 0.0K
11:46 186.34 186.34 186.34 186.34 0.0K
11:47 186.31 186.31 186.31 186.31 0.0K
11:48 186.34 186.34 186.34 186.34 0.0K
11:50 186.31 186.31 186.31 186.31 0.0K
11:52 186.30 186.30 186.30 186.30 0.0K
11:53 186.34 186.34 186.34 186.34 0.0K
11:54 186.32 186.32 186.32 186.32 0.0K
11:55 186.32 186.32 186.32 186.32 0.0K
11:56 186.32 186.32 186.32 186.32 0.0K
11:58 186.28 186.28 186.28 186.28 0.0K
11:59 186.29 186.29 186.29 186.29 0.0K
12:00 186.22 186.22 186.22 186.22 0.0K
12:01 186.18 186.18 186.18 186.18 0.0K
12:02 186.20 186.20 186.20 186.20 0.0K
12:04 186.09 186.09 186.09 186.09 0.0K
12:05 186.07 186.07 186.07 186.07 0.0K
12:06 186.05 186.05 186.05 186.05 0.0K
12:07 186.05 186.05 186.05 186.05 0.0K
12:08 186.11 186.11 186.11 186.11 0.0K
12:09 186.09 186.09 186.09 186.09 0.0K
12:10 186.05 186.05 186.05 186.05 0.0K
12:11 186.05 186.05 186.05 186.05 0.0K
12:13 186.03 186.03 186.03 186.03 0.0K
12:14 185.90 185.90 185.90 185.90 0.0K
12:16 185.90 185.90 185.90 185.90 0.0K
12:18 185.85 185.85 185.85 185.85 0.0K
12:19 185.82 185.82 185.82 185.82 0.0K
12:20 185.71 185.71 185.71 185.71 0.0K
12:21 185.67 185.67 185.67 185.67 0.0K
12:22 185.74 185.74 185.74 185.74 0.0K
12:23 185.68 185.68 185.68 185.68 0.0K
12:24 185.63 185.63 185.63 185.63 0.0K
12:25 185.49 185.49 185.49 185.49 0.0K
12:26 185.51 185.51 185.51 185.51 0.0K
12:27 185.50 185.50 185.50 185.50 0.0K
12:30 185.37 185.37 185.37 185.37 0.0K
12:31 185.33 185.33 185.33 185.33 0.0K
12:32 185.41 185.41 185.41 185.41 0.0K
12:33 185.35 185.35 185.35 185.35 0.0K
12:34 185.33 185.33 185.33 185.33 0.0K
12:35 185.30 185.30 185.30 185.30 0.0K
12:36 185.29 185.29 185.29 185.29 0.0K
12:37 185.22 185.22 185.22 185.22 0.0K
12:38 185.06 185.06 185.06 185.06 0.0K
12:39 184.86 184.86 184.86 184.86 0.0K
12:40 184.87 184.87 184.87 184.87 0.0K
12:41 184.96 184.96 184.96 184.96 0.0K
12:43 184.89 184.89 184.89 184.89 0.0K
12:44 184.73 184.73 184.73 184.73 0.0K
12:45 184.68 184.68 184.68 184.68 0.0K
12:46 184.66 184.66 184.66 184.66 0.0K
12:47 184.54 184.54 184.54 184.54 0.0K
12:48 184.54 184.54 184.54 184.54 0.0K
12:49 184.26 184.26 184.26 184.26 0.0K
12:50 183.96 183.96 183.96 183.96 0.0K
12:51 183.84 183.84 183.84 183.84 0.0K
12:52 183.69 183.69 183.69 183.69 0.0K
12:53 183.63 183.63 183.63 183.63 0.0K
12:54 183.40 183.40 183.40 183.40 0.0K
12:55 183.37 183.37 183.37 183.37 0.0K
12:56 183.23 183.23 183.23 183.23 0.0K
12:57 183.25 183.25 183.25 183.25 0.0K
12:58 183.23 183.23 183.23 183.23 0.0K
12:59 182.68 182.68 182.68 182.68 0.0K
13:00 182.94 182.94 182.94 182.94 0.0K
13:01 182.86 182.86 182.86 182.86 0.0K
13:02 182.85 182.85 182.85 182.85 0.0K
13:05 182.33 182.33 182.33 182.33 0.0K
13:07 182.29 182.29 182.29 182.29 0.0K
13:08 182.27 182.27 182.27 182.27 0.0K
13:09 182.58 182.58 182.58 182.58 0.0K
13:10 182.56 182.56 182.56 182.56 0.0K
13:11 182.84 182.84 182.84 182.84 0.0K
13:12 182.85 182.85 182.85 182.85 0.0K
13:14 182.83 182.83 182.83 182.83 0.0K
13:15 182.67 182.67 182.67 182.67 0.0K
13:16 182.73 182.73 182.73 182.73 0.0K
13:17 182.67 182.67 182.67 182.67 0.0K
13:18 182.54 182.54 182.54 182.54 0.0K
13:19 182.53 182.53 182.53 182.53 0.0K
13:21 182.50 182.50 182.50 182.50 0.0K
13:23 182.57 182.57 182.57 182.57 0.0K
13:24 182.67 182.67 182.67 182.67 0.0K
13:25 182.59 182.59 182.59 182.59 0.0K
13:26 182.36 182.36 182.36 182.36 0.0K
13:27 182.10 182.10 182.10 182.10 0.0K
13:28 182.15 182.15 182.15 182.15 0.0K
13:29 182.24 182.24 182.24 182.24 0.0K
13:30 182.19 182.19 182.19 182.19 0.0K
13:31 182.10 182.10 182.10 182.10 0.0K
13:32 182.07 182.07 182.07 182.07 0.0K
13:33 182.06 182.06 182.06 182.06 0.0K
13:34 182.04 182.04 182.04 182.04 0.0K
13:35 182.24 182.24 182.24 182.24 0.0K
13:36 182.25 182.25 182.25 182.25 0.0K
13:37 182.22 182.22 182.22 182.22 0.0K
13:38 181.98 181.98 181.98 181.98 0.0K
13:40 181.96 181.96 181.96 181.96 0.0K
13:41 181.78 181.78 181.78 181.78 0.0K
13:42 181.44 181.44 181.44 181.44 0.0K
13:44 181.41 181.41 181.41 181.41 0.0K
13:45 181.45 181.45 181.45 181.45 0.0K
13:46 181.34 181.34 181.34 181.34 0.0K
13:48 181.35 181.35 181.35 181.35 0.0K
13:49 181.30 181.30 181.30 181.30 0.0K
13:50 181.38 181.38 181.38 181.38 0.0K
13:52 181.23 181.23 181.23 181.23 0.0K
13:53 181.28 181.28 181.28 181.28 0.0K
13:54 181.35 181.35 181.35 181.35 0.0K
13:55 181.55 181.55 181.55 181.55 0.0K
13:56 181.62 181.62 181.62 181.62 0.0K
13:57 181.66 181.66 181.66 181.66 0.0K
13:58 181.38 181.38 181.38 181.38 0.0K
13:59 181.19 181.19 181.19 181.19 0.0K
14:00 181.11 181.11 181.11 181.11 0.0K
14:01 181.13 181.13 181.13 181.13 0.0K
14:02 181.23 181.23 181.23 181.23 0.0K
14:04 181.23 181.23 181.23 181.23 0.0K
14:05 181.23 181.23 181.23 181.23 0.0K
14:06 181.23 181.23 181.23 181.23 0.0K
14:07 181.38 181.38 181.38 181.38 0.0K
14:08 181.33 181.33 181.33 181.33 0.0K
14:10 181.38 181.38 181.38 181.38 0.0K
14:11 181.08 181.08 181.08 181.08 0.0K
14:12 181.14 181.14 181.14 181.14 0.0K
14:13 181.11 181.11 181.11 181.11 0.0K
14:16 181.18 181.18 181.18 181.18 0.0K
14:17 181.20 181.20 181.20 181.20 0.0K
14:18 181.23 181.23 181.23 181.23 0.0K
14:19 181.18 181.18 181.18 181.18 0.0K
14:20 181.27 181.27 181.27 181.27 0.0K
14:23 181.22 181.22 181.22 181.22 0.0K
14:24 181.34 181.34 181.34 181.34 0.0K
14:25 181.32 181.32 181.32 181.32 0.0K
14:28 181.31 181.31 181.31 181.31 0.0K
14:31 181.29 181.29 181.29 181.29 0.0K
14:32 181.25 181.25 181.25 181.25 0.0K
14:33 181.53 181.53 181.53 181.53 0.0K
14:34 181.46 181.46 181.46 181.46 0.0K
14:36 181.52 181.52 181.52 181.52 0.0K
14:37 181.56 181.56 181.56 181.56 0.0K
14:38 181.61 181.61 181.61 181.61 0.0K
14:41 181.54 181.54 181.54 181.54 0.0K
14:42 181.59 181.59 181.59 181.59 0.0K
14:43 181.75 181.75 181.75 181.75 0.0K
14:44 181.66 181.66 181.66 181.66 0.0K
14:45 181.69 181.69 181.69 181.69 0.0K
14:47 181.60 181.60 181.60 181.60 0.0K
14:50 181.60 181.60 181.60 181.60 0.0K
14:51 181.71 181.71 181.71 181.71 0.0K
14:53 181.69 181.69 181.69 181.69 0.0K
14:55 181.81 181.81 181.81 181.81 0.0K
14:56 181.61 181.61 181.61 181.61 0.0K
14:57 181.63 181.63 181.63 181.63 0.0K
14:59 181.39 181.39 181.39 181.39 0.0K
15:02 181.41 181.41 181.41 181.41 0.0K
15:03 181.60 181.60 181.60 181.60 0.0K
15:04 181.61 181.61 181.61 181.61 0.0K
15:05 181.64 181.64 181.64 181.64 0.0K
15:06 181.73 181.73 181.73 181.73 0.0K
15:08 181.68 181.68 181.68 181.68 0.0K
15:09 181.73 181.73 181.73 181.73 0.0K
15:10 181.80 181.80 181.80 181.80 0.0K
15:12 181.97 181.97 181.97 181.97 0.0K
15:13 181.66 181.66 181.66 181.66 0.0K
15:14 181.65 181.65 181.65 181.65 0.0K
15:15 181.49 181.49 181.49 181.49 0.0K
15:16 181.49 181.49 181.49 181.49 0.0K
15:17 181.34 181.34 181.34 181.34 0.0K
15:18 181.36 181.36 181.36 181.36 0.0K
15:19 181.31 181.31 181.31 181.31 0.0K
15:20 181.21 181.21 181.21 181.21 0.0K
15:21 181.33 181.33 181.33 181.33 0.0K
15:22 181.56 181.56 181.56 181.56 0.0K
15:23 181.61 181.61 181.61 181.61 0.0K
15:24 181.53 181.53 181.53 181.53 0.0K
15:25 181.67 181.67 181.67 181.67 0.0K
15:26 181.70 181.70 181.70 181.70 0.0K
15:27 181.60 181.60 181.60 181.60 0.0K
15:28 181.64 181.64 181.64 181.64 0.0K
15:29 181.63 181.63 181.63 181.63 0.0K
15:30 181.46 181.46 181.46 181.46 0.0K
15:31 181.78 181.78 181.78 181.78 0.0K
15:33 181.85 181.85 181.85 181.85 0.0K
15:35 181.86 181.86 181.86 181.86 0.0K
15:36 181.95 181.95 181.95 181.95 0.0K
15:37 181.83 181.83 181.83 181.83 0.0K
15:38 181.81 181.81 181.81 181.81 0.0K
15:40 181.67 181.67 181.67 181.67 0.0K
15:41 181.70 181.70 181.70 181.70 0.0K
15:42 181.69 181.69 181.69 181.69 0.0K
15:43 181.66 181.66 181.66 181.66 0.0K
15:44 181.58 181.58 181.58 181.58 0.0K
15:45 181.63 181.63 181.63 181.63 0.0K
15:46 181.65 181.65 181.65 181.65 0.0K
15:48 181.70 181.70 181.70 181.70 0.0K
15:52 181.69 181.69 181.69 181.69 0.0K
15:53 181.64 181.64 181.64 181.64 0.0K
15:55 181.63 181.63 181.63 181.63 0.0K
15:56 181.60 181.60 181.60 181.60 0.0K
15:58 181.67 181.67 181.67 181.67 0.0K
15:59 181.57 181.57 181.57 181.57 0.0K
16:00 181.34 181.34 181.34 181.34 0.0K
16:01 181.45 181.45 181.45 181.45 0.0K
16:03 181.42 181.42 181.42 181.42 0.0K
16:04 181.48 181.48 181.48 181.48 0.0K
16:05 181.63 181.63 181.63 181.63 0.0K
16:07 181.48 181.48 181.48 181.48 0.0K
16:08 181.38 181.38 181.38 181.38 0.0K
16:09 181.39 181.39 181.39 181.39 0.0K
16:11 181.32 181.32 181.32 181.32 0.0K
16:12 181.56 181.56 181.56 181.56 0.0K
16:14 181.55 181.55 181.55 181.55 0.0K
16:16 181.53 181.53 181.53 181.53 0.0K
16:17 181.57 181.57 181.57 181.57 0.0K
16:18 181.51 181.51 181.51 181.51 0.0K
16:19 181.20 181.20 181.20 181.20 0.0K
16:20 181.08 181.08 181.08 181.08 0.0K
16:21 180.91 180.91 180.91 180.91 0.0K
16:22 181.08 181.08 181.08 181.08 0.0K
16:23 181.73 181.73 181.73 181.73 0.0K
16:24 181.70 181.70 181.70 181.70 0.0K
16:26 181.48 181.48 181.48 181.48 0.0K
16:27 181.44 181.44 181.44 181.44 0.0K
16:29 181.49 181.49 181.49 181.49 0.0K
16:30 181.61 181.61 181.61 181.61 0.0K
16:32 181.47 181.47 181.47 181.47 0.0K
16:33 182.10 182.10 182.10 182.10 0.0K
16:35 182.13 182.13 182.13 182.13 0.0K
16:36 182.11 182.11 182.11 182.11 0.0K
16:37 182.02 182.02 182.02 182.02 0.0K
16:38 182.08 182.08 182.08 182.08 0.0K
16:40 181.86 181.86 181.86 181.86 0.0K
16:41 181.96 181.96 181.96 181.96 0.0K
16:42 181.89 181.89 181.89 181.89 0.0K
16:43 181.95 181.95 181.95 181.95 0.0K
16:44 182.06 182.06 182.06 182.06 0.0K
16:45 182.09 182.09 182.09 182.09 0.0K
16:46 181.99 181.99 181.99 181.99 0.0K
16:47 181.83 181.83 181.83 181.83 0.0K
16:48 182.06 182.06 182.06 182.06 0.0K
16:50 182.18 182.18 182.18 182.18 0.0K
16:51 182.55 182.55 182.55 182.55 0.0K
16:52 182.14 182.14 182.14 182.14 0.0K
16:53 182.13 182.13 182.13 182.13 0.0K
16:54 182.15 182.15 182.15 182.15 0.0K
16:55 182.15 182.15 182.15 182.15 0.0K
16:59 182.32 182.32 182.32 182.32 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