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
09:00 183.89 183.89 183.89 183.89 0.0K
09:01 184.32 184.32 184.32 184.32 0.0K
09:02 184.35 184.35 184.35 184.35 0.0K
09:03 186.28 186.28 186.28 186.28 0.0K
09:04 186.30 186.30 186.30 186.30 0.0K
09:05 186.33 186.33 186.33 186.33 0.0K
09:06 186.40 186.40 186.40 186.40 0.0K
09:07 186.19 186.19 186.19 186.19 0.0K
09:08 186.50 186.50 186.50 186.50 0.0K
09:09 186.45 186.45 186.45 186.45 0.0K
09:10 186.51 186.51 186.51 186.51 0.0K
09:11 186.35 186.35 186.35 186.35 0.0K
09:13 186.28 186.28 186.28 186.28 0.0K
09:14 184.94 184.94 184.94 184.94 0.0K
09:15 184.94 184.94 184.94 184.94 0.0K
09:17 185.01 185.01 185.01 185.01 0.0K
09:18 184.94 184.94 184.94 184.94 0.0K
09:19 184.75 184.75 184.75 184.75 0.0K
09:20 184.67 184.67 184.67 184.67 0.0K
09:21 184.53 184.53 184.53 184.53 0.0K
09:22 184.55 184.55 184.55 184.55 0.0K
09:23 184.64 184.64 184.64 184.64 0.0K
09:24 184.72 184.72 184.72 184.72 0.0K
09:25 184.59 184.59 184.59 184.59 0.0K
09:26 184.39 184.39 184.39 184.39 0.0K
09:27 184.56 184.56 184.56 184.56 0.0K
09:28 184.73 184.73 184.73 184.73 0.0K
09:29 185.06 185.06 185.06 185.06 0.0K
09:30 184.86 184.86 184.86 184.86 0.0K
09:31 184.98 184.98 184.98 184.98 0.0K
09:32 184.98 184.98 184.98 184.98 0.0K
09:33 184.94 184.94 184.94 184.94 0.0K
09:34 184.93 184.93 184.93 184.93 0.0K
09:35 185.06 185.06 185.06 185.06 0.0K
09:36 185.05 185.05 185.05 185.05 0.0K
09:37 185.06 185.06 185.06 185.06 0.0K
09:38 185.30 185.30 185.30 185.30 0.0K
09:39 185.29 185.29 185.29 185.29 0.0K
09:40 185.15 185.15 185.15 185.15 0.0K
09:41 185.31 185.31 185.31 185.31 0.0K
09:42 185.50 185.50 185.50 185.50 0.0K
09:43 185.46 185.46 185.46 185.46 0.0K
09:44 185.56 185.56 185.56 185.56 0.0K
09:45 185.49 185.49 185.49 185.49 0.0K
09:46 185.42 185.42 185.42 185.42 0.0K
09:47 185.12 185.12 185.12 185.12 0.0K
09:48 184.97 184.97 184.97 184.97 0.0K
09:50 184.59 184.59 184.59 184.59 0.0K
09:51 184.70 184.70 184.70 184.70 0.0K
09:52 184.35 184.35 184.35 184.35 0.0K
09:53 184.31 184.31 184.31 184.31 0.0K
09:54 184.34 184.34 184.34 184.34 0.0K
09:55 184.28 184.28 184.28 184.28 0.0K
09:56 184.36 184.36 184.36 184.36 0.0K
09:57 184.30 184.30 184.30 184.30 0.0K
09:58 184.23 184.23 184.23 184.23 0.0K
09:59 184.14 184.14 184.14 184.14 0.0K
10:00 184.17 184.17 184.17 184.17 0.0K
10:01 184.17 184.17 184.17 184.17 0.0K
10:02 184.04 184.04 184.04 184.04 0.0K
10:05 184.01 184.01 184.01 184.01 0.0K
10:06 184.07 184.07 184.07 184.07 0.0K
10:07 183.91 183.91 183.91 183.91 0.0K
10:08 183.91 183.91 183.91 183.91 0.0K
10:09 183.99 183.99 183.99 183.99 0.0K
10:10 183.87 183.87 183.87 183.87 0.0K
10:11 183.99 183.99 183.99 183.99 0.0K
10:12 183.99 183.99 183.99 183.99 0.0K
10:13 183.99 183.99 183.99 183.99 0.0K
10:15 183.86 183.86 183.86 183.86 0.0K
10:16 183.91 183.91 183.91 183.91 0.0K
10:18 183.95 183.95 183.95 183.95 0.0K
10:19 183.94 183.94 183.94 183.94 0.0K
10:21 183.85 183.85 183.85 183.85 0.0K
10:22 183.87 183.87 183.87 183.87 0.0K
10:23 183.85 183.85 183.85 183.85 0.0K
10:25 184.05 184.05 184.05 184.05 0.0K
10:26 184.10 184.10 184.10 184.10 0.0K
10:27 184.16 184.16 184.16 184.16 0.0K
10:28 184.10 184.10 184.10 184.10 0.0K
10:29 184.10 184.10 184.10 184.10 0.0K
10:30 184.05 184.05 184.05 184.05 0.0K
10:31 184.05 184.05 184.05 184.05 0.0K
10:32 184.07 184.07 184.07 184.07 0.0K
10:35 184.12 184.12 184.12 184.12 0.0K
10:36 184.06 184.06 184.06 184.06 0.0K
10:37 184.04 184.04 184.04 184.04 0.0K
10:38 184.22 184.22 184.22 184.22 0.0K
10:39 184.01 184.01 184.01 184.01 0.0K
10:40 184.13 184.13 184.13 184.13 0.0K
10:41 184.25 184.25 184.25 184.25 0.0K
10:42 184.06 184.06 184.06 184.06 0.0K
10:43 183.97 183.97 183.97 183.97 0.0K
10:44 184.03 184.03 184.03 184.03 0.0K
10:45 183.89 183.89 183.89 183.89 0.0K
10:46 183.92 183.92 183.92 183.92 0.0K
10:47 183.80 183.80 183.80 183.80 0.0K
10:48 183.72 183.72 183.72 183.72 0.0K
10:50 183.66 183.66 183.66 183.66 0.0K
10:51 183.66 183.66 183.66 183.66 0.0K
10:52 183.70 183.70 183.70 183.70 0.0K
10:53 183.74 183.74 183.74 183.74 0.0K
10:54 183.79 183.79 183.79 183.79 0.0K
10:55 183.96 183.96 183.96 183.96 0.0K
10:56 183.99 183.99 183.99 183.99 0.0K
10:58 184.07 184.07 184.07 184.07 0.0K
10:59 184.02 184.02 184.02 184.02 0.0K
11:00 183.86 183.86 183.86 183.86 0.0K
11:01 183.86 183.86 183.86 183.86 0.0K
11:02 183.86 183.86 183.86 183.86 0.0K
11:03 183.94 183.94 183.94 183.94 0.0K
11:05 183.94 183.94 183.94 183.94 0.0K
11:06 183.92 183.92 183.92 183.92 0.0K
11:07 183.61 183.61 183.61 183.61 0.0K
11:09 183.64 183.64 183.64 183.64 0.0K
11:10 183.85 183.85 183.85 183.85 0.0K
11:11 183.82 183.82 183.82 183.82 0.0K
11:12 183.80 183.80 183.80 183.80 0.0K
11:13 183.77 183.77 183.77 183.77 0.0K
11:14 183.72 183.72 183.72 183.72 0.0K
11:17 184.01 184.01 184.01 184.01 0.0K
11:19 183.94 183.94 183.94 183.94 0.0K
11:20 183.91 183.91 183.91 183.91 0.0K
11:21 183.90 183.90 183.90 183.90 0.0K
11:22 183.89 183.89 183.89 183.89 0.0K
11:23 184.07 184.07 184.07 184.07 0.0K
11:24 184.09 184.09 184.09 184.09 0.0K
11:25 184.15 184.15 184.15 184.15 0.0K
11:26 184.49 184.49 184.49 184.49 0.0K
11:27 184.55 184.55 184.55 184.55 0.0K
11:28 184.57 184.57 184.57 184.57 0.0K
11:29 184.59 184.59 184.59 184.59 0.0K
11:30 184.56 184.56 184.56 184.56 0.0K
11:31 184.50 184.50 184.50 184.50 0.0K
11:32 184.49 184.49 184.49 184.49 0.0K
11:33 184.49 184.49 184.49 184.49 0.0K
11:34 184.48 184.48 184.48 184.48 0.0K
11:35 184.47 184.47 184.47 184.47 0.0K
11:36 184.46 184.46 184.46 184.46 0.0K
11:39 184.34 184.34 184.34 184.34 0.0K
11:40 184.40 184.40 184.40 184.40 0.0K
11:42 184.42 184.42 184.42 184.42 0.0K
11:43 184.51 184.51 184.51 184.51 0.0K
11:44 184.53 184.53 184.53 184.53 0.0K
11:45 184.54 184.54 184.54 184.54 0.0K
11:49 184.43 184.43 184.43 184.43 0.0K
11:50 184.41 184.41 184.41 184.41 0.0K
11:51 183.94 183.94 183.94 183.94 0.0K
11:53 183.95 183.95 183.95 183.95 0.0K
11:55 183.95 183.95 183.95 183.95 0.0K
11:57 183.93 183.93 183.93 183.93 0.0K
11:58 184.05 184.05 184.05 184.05 0.0K
11:59 183.98 183.98 183.98 183.98 0.0K
12:01 183.96 183.96 183.96 183.96 0.0K
12:03 183.73 183.73 183.73 183.73 0.0K
12:04 184.02 184.02 184.02 184.02 0.0K
12:10 184.01 184.01 184.01 184.01 0.0K
12:11 184.04 184.04 184.04 184.04 0.0K
12:12 184.07 184.07 184.07 184.07 0.0K
12:13 183.90 183.90 183.90 183.90 0.0K
12:14 183.94 183.94 183.94 183.94 0.0K
12:16 183.94 183.94 183.94 183.94 0.0K
12:17 183.94 183.94 183.94 183.94 0.0K
12:18 184.00 184.00 184.00 184.00 0.0K
12:20 183.81 183.81 183.81 183.81 0.0K
12:21 183.80 183.80 183.80 183.80 0.0K
12:22 183.74 183.74 183.74 183.74 0.0K
12:24 183.70 183.70 183.70 183.70 0.0K
12:27 183.65 183.65 183.65 183.65 0.0K
12:28 183.61 183.61 183.61 183.61 0.0K
12:31 183.59 183.59 183.59 183.59 0.0K
12:33 183.59 183.59 183.59 183.59 0.0K
12:35 183.58 183.58 183.58 183.58 0.0K
12:36 183.62 183.62 183.62 183.62 0.0K
12:37 183.62 183.62 183.62 183.62 0.0K
12:38 183.61 183.61 183.61 183.61 0.0K
12:39 183.67 183.67 183.67 183.67 0.0K
12:40 183.63 183.63 183.63 183.63 0.0K
12:45 183.49 183.49 183.49 183.49 0.0K
12:46 183.55 183.55 183.55 183.55 0.0K
12:47 183.49 183.49 183.49 183.49 0.0K
12:48 183.48 183.48 183.48 183.48 0.0K
12:49 183.49 183.49 183.49 183.49 0.0K
12:50 183.47 183.47 183.47 183.47 0.0K
12:51 183.47 183.47 183.47 183.47 0.0K
12:54 183.46 183.46 183.46 183.46 0.0K
12:55 183.57 183.57 183.57 183.57 0.0K
12:57 183.51 183.51 183.51 183.51 0.0K
12:58 183.85 183.85 183.85 183.85 0.0K
13:01 183.85 183.85 183.85 183.85 0.0K
13:02 183.75 183.75 183.75 183.75 0.0K
13:03 183.76 183.76 183.76 183.76 0.0K
13:04 183.58 183.58 183.58 183.58 0.0K
13:05 183.63 183.63 183.63 183.63 0.0K
13:06 183.59 183.59 183.59 183.59 0.0K
13:07 183.56 183.56 183.56 183.56 0.0K
13:08 183.54 183.54 183.54 183.54 0.0K
13:09 183.53 183.53 183.53 183.53 0.0K
13:10 183.52 183.52 183.52 183.52 0.0K
13:11 183.64 183.64 183.64 183.64 0.0K
13:12 183.63 183.63 183.63 183.63 0.0K
13:15 183.69 183.69 183.69 183.69 0.0K
13:16 183.72 183.72 183.72 183.72 0.0K
13:18 183.72 183.72 183.72 183.72 0.0K
13:20 183.55 183.55 183.55 183.55 0.0K
13:22 183.59 183.59 183.59 183.59 0.0K
13:23 183.59 183.59 183.59 183.59 0.0K
13:24 183.58 183.58 183.58 183.58 0.0K
13:26 183.56 183.56 183.56 183.56 0.0K
13:28 183.51 183.51 183.51 183.51 0.0K
13:29 183.34 183.34 183.34 183.34 0.0K
13:30 183.38 183.38 183.38 183.38 0.0K
13:31 183.31 183.31 183.31 183.31 0.0K
13:32 183.31 183.31 183.31 183.31 0.0K
13:33 183.33 183.33 183.33 183.33 0.0K
13:34 183.32 183.32 183.32 183.32 0.0K
13:36 183.34 183.34 183.34 183.34 0.0K
13:38 183.36 183.36 183.36 183.36 0.0K
13:39 183.33 183.33 183.33 183.33 0.0K
13:40 183.29 183.29 183.29 183.29 0.0K
13:42 183.30 183.30 183.30 183.30 0.0K
13:45 183.36 183.36 183.36 183.36 0.0K
13:46 183.37 183.37 183.37 183.37 0.0K
13:47 183.34 183.34 183.34 183.34 0.0K
13:48 183.25 183.25 183.25 183.25 0.0K
13:49 183.25 183.25 183.25 183.25 0.0K
13:50 183.24 183.24 183.24 183.24 0.0K
13:51 183.37 183.37 183.37 183.37 0.0K
13:52 183.42 183.42 183.42 183.42 0.0K
13:53 183.46 183.46 183.46 183.46 0.0K
13:54 183.52 183.52 183.52 183.52 0.0K
13:56 183.45 183.45 183.45 183.45 0.0K
13:57 183.45 183.45 183.45 183.45 0.0K
14:00 183.45 183.45 183.45 183.45 0.0K
14:01 183.57 183.57 183.57 183.57 0.0K
14:03 183.57 183.57 183.57 183.57 0.0K
14:04 183.62 183.62 183.62 183.62 0.0K
14:06 183.64 183.64 183.64 183.64 0.0K
14:07 183.52 183.52 183.52 183.52 0.0K
14:09 183.44 183.44 183.44 183.44 0.0K
14:12 183.39 183.39 183.39 183.39 0.0K
14:13 183.44 183.44 183.44 183.44 0.0K
14:14 183.42 183.42 183.42 183.42 0.0K
14:16 183.41 183.41 183.41 183.41 0.0K
14:17 183.39 183.39 183.39 183.39 0.0K
14:18 183.38 183.38 183.38 183.38 0.0K
14:20 183.39 183.39 183.39 183.39 0.0K
14:21 183.37 183.37 183.37 183.37 0.0K
14:22 183.37 183.37 183.37 183.37 0.0K
14:28 183.29 183.29 183.29 183.29 0.0K
14:29 183.26 183.26 183.26 183.26 0.0K
14:30 183.24 183.24 183.24 183.24 0.0K
14:31 183.18 183.18 183.18 183.18 0.0K
14:32 183.20 183.20 183.20 183.20 0.0K
14:33 183.18 183.18 183.18 183.18 0.0K
14:34 183.14 183.14 183.14 183.14 0.0K
14:35 183.11 183.11 183.11 183.11 0.0K
14:36 183.07 183.07 183.07 183.07 0.0K
14:38 183.10 183.10 183.10 183.10 0.0K
14:39 183.15 183.15 183.15 183.15 0.0K
14:40 183.15 183.15 183.15 183.15 0.0K
14:41 183.21 183.21 183.21 183.21 0.0K
14:43 183.26 183.26 183.26 183.26 0.0K
14:44 183.29 183.29 183.29 183.29 0.0K
14:45 183.23 183.23 183.23 183.23 0.0K
14:52 183.15 183.15 183.15 183.15 0.0K
14:53 183.15 183.15 183.15 183.15 0.0K
14:54 183.08 183.08 183.08 183.08 0.0K
14:55 183.05 183.05 183.05 183.05 0.0K
14:56 183.05 183.05 183.05 183.05 0.0K
14:59 182.98 182.98 182.98 182.98 0.0K
15:00 183.08 183.08 183.08 183.08 0.0K
15:01 183.09 183.09 183.09 183.09 0.0K
15:04 183.14 183.14 183.14 183.14 0.0K
15:05 183.13 183.13 183.13 183.13 0.0K
15:07 183.12 183.12 183.12 183.12 0.0K
15:08 183.10 183.10 183.10 183.10 0.0K
15:09 183.12 183.12 183.12 183.12 0.0K
15:15 183.13 183.13 183.13 183.13 0.0K
15:17 183.17 183.17 183.17 183.17 0.0K
15:18 183.19 183.19 183.19 183.19 0.0K
15:19 183.21 183.21 183.21 183.21 0.0K
15:20 183.27 183.27 183.27 183.27 0.0K
15:21 183.28 183.28 183.28 183.28 0.0K
15:22 183.31 183.31 183.31 183.31 0.0K
15:23 183.29 183.29 183.29 183.29 0.0K
15:24 183.29 183.29 183.29 183.29 0.0K
15:25 183.24 183.24 183.24 183.24 0.0K
15:27 183.17 183.17 183.17 183.17 0.0K
15:30 183.08 183.08 183.08 183.08 0.0K
15:31 183.07 183.07 183.07 183.07 0.0K
15:32 183.06 183.06 183.06 183.06 0.0K
15:33 182.95 182.95 182.95 182.95 0.0K
15:35 182.81 182.81 182.81 182.81 0.0K
15:36 182.75 182.75 182.75 182.75 0.0K
15:37 182.68 182.68 182.68 182.68 0.0K
15:38 182.68 182.68 182.68 182.68 0.0K
15:40 182.50 182.50 182.50 182.50 0.0K
15:41 182.55 182.55 182.55 182.55 0.0K
15:42 182.43 182.43 182.43 182.43 0.0K
15:43 182.46 182.46 182.46 182.46 0.0K
15:44 182.58 182.58 182.58 182.58 0.0K
15:45 182.68 182.68 182.68 182.68 0.0K
15:47 182.70 182.70 182.70 182.70 0.0K
15:48 182.60 182.60 182.60 182.60 0.0K
15:49 182.64 182.64 182.64 182.64 0.0K
15:50 182.76 182.76 182.76 182.76 0.0K
15:51 182.69 182.69 182.69 182.69 0.0K
15:57 182.65 182.65 182.65 182.65 0.0K
15:58 182.57 182.57 182.57 182.57 0.0K
15:59 182.59 182.59 182.59 182.59 0.0K
16:01 182.54 182.54 182.54 182.54 0.0K
16:02 182.48 182.48 182.48 182.48 0.0K
16:04 182.43 182.43 182.43 182.43 0.0K
16:09 182.43 182.43 182.43 182.43 0.0K
16:10 182.49 182.49 182.49 182.49 0.0K
16:11 182.49 182.49 182.49 182.49 0.0K
16:12 182.46 182.46 182.46 182.46 0.0K
16:16 182.36 182.36 182.36 182.36 0.0K
16:17 182.35 182.35 182.35 182.35 0.0K
16:19 182.22 182.22 182.22 182.22 0.0K
16:21 182.14 182.14 182.14 182.14 0.0K
16:22 182.05 182.05 182.05 182.05 0.0K
16:23 181.97 181.97 181.97 181.97 0.0K
16:24 182.00 182.00 182.00 182.00 0.0K
16:25 182.01 182.01 182.01 182.01 0.0K
16:26 181.89 181.89 181.89 181.89 0.0K
16:27 181.89 181.89 181.89 181.89 0.0K
16:28 182.07 182.07 182.07 182.07 0.0K
16:29 182.13 182.13 182.13 182.13 0.0K
16:30 182.25 182.25 182.25 182.25 0.0K
16:32 182.29 182.29 182.29 182.29 0.0K
16:33 182.40 182.40 182.40 182.40 0.0K
16:34 182.29 182.29 182.29 182.29 0.0K
16:35 182.31 182.31 182.31 182.31 0.0K
16:36 182.31 182.31 182.31 182.31 0.0K
16:37 182.37 182.37 182.37 182.37 0.0K
16:38 182.46 182.46 182.46 182.46 0.0K
16:40 182.09 182.09 182.09 182.09 0.0K
16:46 182.13 182.13 182.13 182.13 0.0K
16:47 182.22 182.22 182.22 182.22 0.0K
16:48 181.98 181.98 181.98 181.98 0.0K
16:49 181.99 181.99 181.99 181.99 0.0K
16:50 182.04 182.04 182.04 182.04 0.0K
16:51 182.01 182.01 182.01 182.01 0.0K
16:52 181.84 181.84 181.84 181.84 0.0K
16:53 181.94 181.94 181.94 181.94 0.0K
16:54 182.12 182.12 182.12 182.12 0.0K
16:55 182.02 182.02 182.02 182.02 0.0K
16:59 181.99 181.99 181.99 181.99 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