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
09:00 193.45 193.45 193.45 193.45 0.0K
09:01 193.87 193.87 193.87 193.87 0.0K
09:02 193.92 193.92 193.92 193.92 0.0K
09:03 194.02 194.02 194.02 194.02 0.0K
09:04 193.75 193.75 193.75 193.75 0.0K
09:05 193.85 193.85 193.85 193.85 0.0K
09:08 193.88 193.88 193.88 193.88 0.0K
09:09 193.92 193.92 193.92 193.92 0.0K
09:10 193.93 193.93 193.93 193.93 0.0K
09:11 194.04 194.04 194.04 194.04 0.0K
09:12 194.10 194.10 194.10 194.10 0.0K
09:13 194.05 194.05 194.05 194.05 0.0K
09:14 194.14 194.14 194.14 194.14 0.0K
09:16 194.17 194.17 194.17 194.17 0.0K
09:17 194.18 194.18 194.18 194.18 0.0K
09:18 194.11 194.11 194.11 194.11 0.0K
09:19 194.11 194.11 194.11 194.11 0.0K
09:20 194.10 194.10 194.10 194.10 0.0K
09:21 194.13 194.13 194.13 194.13 0.0K
09:22 194.17 194.17 194.17 194.17 0.0K
09:23 194.05 194.05 194.05 194.05 0.0K
09:24 194.21 194.21 194.21 194.21 0.0K
09:25 194.29 194.29 194.29 194.29 0.0K
09:26 194.32 194.32 194.32 194.32 0.0K
09:27 194.26 194.26 194.26 194.26 0.0K
09:28 194.16 194.16 194.16 194.16 0.0K
09:29 194.17 194.17 194.17 194.17 0.0K
09:30 194.18 194.18 194.18 194.18 0.0K
09:31 194.00 194.00 194.00 194.00 0.0K
09:32 193.96 193.96 193.96 193.96 0.0K
09:33 194.02 194.02 194.02 194.02 0.0K
09:34 194.08 194.08 194.08 194.08 0.0K
09:35 194.09 194.09 194.09 194.09 0.0K
09:36 194.16 194.16 194.16 194.16 0.0K
09:37 194.18 194.18 194.18 194.18 0.0K
09:38 194.17 194.17 194.17 194.17 0.0K
09:40 194.18 194.18 194.18 194.18 0.0K
09:41 194.16 194.16 194.16 194.16 0.0K
09:43 194.16 194.16 194.16 194.16 0.0K
09:44 194.07 194.07 194.07 194.07 0.0K
09:45 194.08 194.08 194.08 194.08 0.0K
09:47 194.13 194.13 194.13 194.13 0.0K
09:49 194.07 194.07 194.07 194.07 0.0K
09:51 194.13 194.13 194.13 194.13 0.0K
09:53 194.12 194.12 194.12 194.12 0.0K
09:54 194.15 194.15 194.15 194.15 0.0K
09:55 193.94 193.94 193.94 193.94 0.0K
09:56 193.87 193.87 193.87 193.87 0.0K
09:57 193.84 193.84 193.84 193.84 0.0K
09:58 193.85 193.85 193.85 193.85 0.0K
09:59 193.86 193.86 193.86 193.86 0.0K
10:00 193.86 193.86 193.86 193.86 0.0K
10:01 193.77 193.77 193.77 193.77 0.0K
10:02 193.79 193.79 193.79 193.79 0.0K
10:03 193.93 193.93 193.93 193.93 0.0K
10:04 193.89 193.89 193.89 193.89 0.0K
10:05 193.90 193.90 193.90 193.90 0.0K
10:06 193.93 193.93 193.93 193.93 0.0K
10:07 193.93 193.93 193.93 193.93 0.0K
10:09 193.99 193.99 193.99 193.99 0.0K
10:10 193.96 193.96 193.96 193.96 0.0K
10:11 194.00 194.00 194.00 194.00 0.0K
10:13 194.02 194.02 194.02 194.02 0.0K
10:15 193.96 193.96 193.96 193.96 0.0K
10:16 193.98 193.98 193.98 193.98 0.0K
10:17 194.04 194.04 194.04 194.04 0.0K
10:18 193.98 193.98 193.98 193.98 0.0K
10:19 194.02 194.02 194.02 194.02 0.0K
10:20 194.02 194.02 194.02 194.02 0.0K
10:21 194.07 194.07 194.07 194.07 0.0K
10:22 194.03 194.03 194.03 194.03 0.0K
10:23 194.00 194.00 194.00 194.00 0.0K
10:24 194.06 194.06 194.06 194.06 0.0K
10:25 194.10 194.10 194.10 194.10 0.0K
10:26 193.97 193.97 193.97 193.97 0.0K
10:27 193.93 193.93 193.93 193.93 0.0K
10:28 193.90 193.90 193.90 193.90 0.0K
10:29 193.93 193.93 193.93 193.93 0.0K
10:30 193.93 193.93 193.93 193.93 0.0K
10:31 193.93 193.93 193.93 193.93 0.0K
10:32 193.97 193.97 193.97 193.97 0.0K
10:33 193.96 193.96 193.96 193.96 0.0K
10:34 193.93 193.93 193.93 193.93 0.0K
10:35 193.98 193.98 193.98 193.98 0.0K
10:36 194.04 194.04 194.04 194.04 0.0K
10:37 194.02 194.02 194.02 194.02 0.0K
10:38 194.10 194.10 194.10 194.10 0.0K
10:39 194.06 194.06 194.06 194.06 0.0K
10:40 194.05 194.05 194.05 194.05 0.0K
10:41 194.16 194.16 194.16 194.16 0.0K
10:42 194.14 194.14 194.14 194.14 0.0K
10:43 194.19 194.19 194.19 194.19 0.0K
10:44 194.28 194.28 194.28 194.28 0.0K
10:45 194.23 194.23 194.23 194.23 0.0K
10:46 194.21 194.21 194.21 194.21 0.0K
10:47 194.24 194.24 194.24 194.24 0.0K
10:48 194.29 194.29 194.29 194.29 0.0K
10:49 194.31 194.31 194.31 194.31 0.0K
10:53 194.30 194.30 194.30 194.30 0.0K
10:54 194.37 194.37 194.37 194.37 0.0K
10:55 194.38 194.38 194.38 194.38 0.0K
10:56 194.50 194.50 194.50 194.50 0.0K
10:57 194.47 194.47 194.47 194.47 0.0K
10:58 194.50 194.50 194.50 194.50 0.0K
10:59 194.49 194.49 194.49 194.49 0.0K
11:00 194.51 194.51 194.51 194.51 0.0K
11:01 194.46 194.46 194.46 194.46 0.0K
11:02 194.46 194.46 194.46 194.46 0.0K
11:03 194.49 194.49 194.49 194.49 0.0K
11:05 194.52 194.52 194.52 194.52 0.0K
11:06 194.57 194.57 194.57 194.57 0.0K
11:07 194.50 194.50 194.50 194.50 0.0K
11:08 194.61 194.61 194.61 194.61 0.0K
11:09 194.55 194.55 194.55 194.55 0.0K
11:11 194.60 194.60 194.60 194.60 0.0K
11:12 194.59 194.59 194.59 194.59 0.0K
11:13 194.56 194.56 194.56 194.56 0.0K
11:14 194.27 194.27 194.27 194.27 0.0K
11:15 194.20 194.20 194.20 194.20 0.0K
11:16 194.54 194.54 194.54 194.54 0.0K
11:18 194.58 194.58 194.58 194.58 0.0K
11:19 194.56 194.56 194.56 194.56 0.0K
11:21 194.42 194.42 194.42 194.42 0.0K
11:22 194.36 194.36 194.36 194.36 0.0K
11:23 194.31 194.31 194.31 194.31 0.0K
11:24 194.23 194.23 194.23 194.23 0.0K
11:25 194.20 194.20 194.20 194.20 0.0K
11:26 194.29 194.29 194.29 194.29 0.0K
11:27 194.38 194.38 194.38 194.38 0.0K
11:28 194.37 194.37 194.37 194.37 0.0K
11:29 194.39 194.39 194.39 194.39 0.0K
11:30 194.32 194.32 194.32 194.32 0.0K
11:31 194.36 194.36 194.36 194.36 0.0K
11:32 194.20 194.20 194.20 194.20 0.0K
11:33 194.31 194.31 194.31 194.31 0.0K
11:34 194.33 194.33 194.33 194.33 0.0K
11:35 194.28 194.28 194.28 194.28 0.0K
11:36 194.31 194.31 194.31 194.31 0.0K
11:37 194.23 194.23 194.23 194.23 0.0K
11:38 194.23 194.23 194.23 194.23 0.0K
11:39 194.19 194.19 194.19 194.19 0.0K
11:40 194.16 194.16 194.16 194.16 0.0K
11:41 194.45 194.45 194.45 194.45 0.0K
11:42 194.39 194.39 194.39 194.39 0.0K
11:43 194.42 194.42 194.42 194.42 0.0K
11:44 194.46 194.46 194.46 194.46 0.0K
11:45 194.46 194.46 194.46 194.46 0.0K
11:46 194.51 194.51 194.51 194.51 0.0K
11:47 194.57 194.57 194.57 194.57 0.0K
11:50 194.51 194.51 194.51 194.51 0.0K
11:51 194.50 194.50 194.50 194.50 0.0K
11:52 194.51 194.51 194.51 194.51 0.0K
11:54 194.51 194.51 194.51 194.51 0.0K
11:56 194.50 194.50 194.50 194.50 0.0K
11:57 194.58 194.58 194.58 194.58 0.0K
11:59 194.58 194.58 194.58 194.58 0.0K
12:00 194.47 194.47 194.47 194.47 0.0K
12:02 194.48 194.48 194.48 194.48 0.0K
12:04 194.59 194.59 194.59 194.59 0.0K
12:05 194.59 194.59 194.59 194.59 0.0K
12:06 194.68 194.68 194.68 194.68 0.0K
12:09 194.69 194.69 194.69 194.69 0.0K
12:10 194.68 194.68 194.68 194.68 0.0K
12:12 194.66 194.66 194.66 194.66 0.0K
12:13 194.73 194.73 194.73 194.73 0.0K
12:14 194.75 194.75 194.75 194.75 0.0K
12:15 194.75 194.75 194.75 194.75 0.0K
12:16 194.75 194.75 194.75 194.75 0.0K
12:18 194.74 194.74 194.74 194.74 0.0K
12:21 194.70 194.70 194.70 194.70 0.0K
12:22 194.85 194.85 194.85 194.85 0.0K
12:23 194.85 194.85 194.85 194.85 0.0K
12:24 194.87 194.87 194.87 194.87 0.0K
12:25 194.87 194.87 194.87 194.87 0.0K
12:26 195.10 195.10 195.10 195.10 0.0K
12:27 195.08 195.08 195.08 195.08 0.0K
12:28 195.15 195.15 195.15 195.15 0.0K
12:29 195.15 195.15 195.15 195.15 0.0K
12:30 195.14 195.14 195.14 195.14 0.0K
12:31 195.13 195.13 195.13 195.13 0.0K
12:32 195.13 195.13 195.13 195.13 0.0K
12:33 195.17 195.17 195.17 195.17 0.0K
12:38 195.13 195.13 195.13 195.13 0.0K
12:39 195.06 195.06 195.06 195.06 0.0K
12:40 195.06 195.06 195.06 195.06 0.0K
12:42 195.09 195.09 195.09 195.09 0.0K
12:43 195.05 195.05 195.05 195.05 0.0K
12:44 195.05 195.05 195.05 195.05 0.0K
12:46 195.03 195.03 195.03 195.03 0.0K
12:47 195.05 195.05 195.05 195.05 0.0K
12:48 195.05 195.05 195.05 195.05 0.0K
12:49 195.00 195.00 195.00 195.00 0.0K
12:50 194.99 194.99 194.99 194.99 0.0K
12:51 194.93 194.93 194.93 194.93 0.0K
12:54 194.97 194.97 194.97 194.97 0.0K
12:59 194.98 194.98 194.98 194.98 0.0K
13:02 195.01 195.01 195.01 195.01 0.0K
13:04 195.16 195.16 195.16 195.16 0.0K
13:05 195.31 195.31 195.31 195.31 0.0K
13:06 195.31 195.31 195.31 195.31 0.0K
13:07 195.31 195.31 195.31 195.31 0.0K
13:09 195.25 195.25 195.25 195.25 0.0K
13:10 195.25 195.25 195.25 195.25 0.0K
13:11 195.27 195.27 195.27 195.27 0.0K
13:12 195.33 195.33 195.33 195.33 0.0K
13:14 195.31 195.31 195.31 195.31 0.0K
13:15 195.27 195.27 195.27 195.27 0.0K
13:16 195.26 195.26 195.26 195.26 0.0K
13:18 195.24 195.24 195.24 195.24 0.0K
13:20 195.19 195.19 195.19 195.19 0.0K
13:21 195.04 195.04 195.04 195.04 0.0K
13:22 195.03 195.03 195.03 195.03 0.0K
13:23 195.04 195.04 195.04 195.04 0.0K
13:24 195.04 195.04 195.04 195.04 0.0K
13:25 195.05 195.05 195.05 195.05 0.0K
13:27 195.03 195.03 195.03 195.03 0.0K
13:29 195.24 195.24 195.24 195.24 0.0K
13:30 195.21 195.21 195.21 195.21 0.0K
13:32 195.24 195.24 195.24 195.24 0.0K
13:33 195.25 195.25 195.25 195.25 0.0K
13:34 195.23 195.23 195.23 195.23 0.0K
13:35 195.22 195.22 195.22 195.22 0.0K
13:36 195.23 195.23 195.23 195.23 0.0K
13:37 195.20 195.20 195.20 195.20 0.0K
13:38 195.26 195.26 195.26 195.26 0.0K
13:40 195.11 195.11 195.11 195.11 0.0K
13:41 195.16 195.16 195.16 195.16 0.0K
13:42 195.19 195.19 195.19 195.19 0.0K
13:44 195.02 195.02 195.02 195.02 0.0K
13:45 194.97 194.97 194.97 194.97 0.0K
13:46 194.76 194.76 194.76 194.76 0.0K
13:47 194.74 194.74 194.74 194.74 0.0K
13:48 194.45 194.45 194.45 194.45 0.0K
13:49 194.44 194.44 194.44 194.44 0.0K
13:50 194.52 194.52 194.52 194.52 0.0K
13:52 194.51 194.51 194.51 194.51 0.0K
14:00 194.48 194.48 194.48 194.48 0.0K
14:02 194.52 194.52 194.52 194.52 0.0K
14:03 194.46 194.46 194.46 194.46 0.0K
14:06 194.46 194.46 194.46 194.46 0.0K
14:07 194.39 194.39 194.39 194.39 0.0K
14:08 194.37 194.37 194.37 194.37 0.0K
14:10 194.56 194.56 194.56 194.56 0.0K
14:11 194.56 194.56 194.56 194.56 0.0K
14:13 194.51 194.51 194.51 194.51 0.0K
14:15 194.66 194.66 194.66 194.66 0.0K
14:16 194.67 194.67 194.67 194.67 0.0K
14:18 194.63 194.63 194.63 194.63 0.0K
14:19 194.56 194.56 194.56 194.56 0.0K
14:22 194.52 194.52 194.52 194.52 0.0K
14:25 194.52 194.52 194.52 194.52 0.0K
14:28 194.62 194.62 194.62 194.62 0.0K
14:30 194.65 194.65 194.65 194.65 0.0K
14:31 194.60 194.60 194.60 194.60 0.0K
14:32 194.58 194.58 194.58 194.58 0.0K
14:34 194.55 194.55 194.55 194.55 0.0K
14:35 194.69 194.69 194.69 194.69 0.0K
14:37 194.71 194.71 194.71 194.71 0.0K
14:38 194.68 194.68 194.68 194.68 0.0K
14:39 194.66 194.66 194.66 194.66 0.0K
14:40 194.71 194.71 194.71 194.71 0.0K
14:41 194.71 194.71 194.71 194.71 0.0K
14:42 194.76 194.76 194.76 194.76 0.0K
14:43 194.76 194.76 194.76 194.76 0.0K
14:44 194.72 194.72 194.72 194.72 0.0K
14:45 194.67 194.67 194.67 194.67 0.0K
14:47 194.72 194.72 194.72 194.72 0.0K
14:48 194.73 194.73 194.73 194.73 0.0K
14:49 194.69 194.69 194.69 194.69 0.0K
14:50 194.68 194.68 194.68 194.68 0.0K
14:52 194.74 194.74 194.74 194.74 0.0K
14:54 194.53 194.53 194.53 194.53 0.0K
14:57 194.64 194.64 194.64 194.64 0.0K
14:58 194.71 194.71 194.71 194.71 0.0K
14:59 194.81 194.81 194.81 194.81 0.0K
15:00 194.75 194.75 194.75 194.75 0.0K
15:01 194.88 194.88 194.88 194.88 0.0K
15:03 194.88 194.88 194.88 194.88 0.0K
15:04 194.94 194.94 194.94 194.94 0.0K
15:05 195.21 195.21 195.21 195.21 0.0K
15:06 195.20 195.20 195.20 195.20 0.0K
15:07 195.25 195.25 195.25 195.25 0.0K
15:08 195.26 195.26 195.26 195.26 0.0K
15:09 195.26 195.26 195.26 195.26 0.0K
15:10 195.33 195.33 195.33 195.33 0.0K
15:11 195.34 195.34 195.34 195.34 0.0K
15:14 195.45 195.45 195.45 195.45 0.0K
15:16 195.48 195.48 195.48 195.48 0.0K
15:17 195.43 195.43 195.43 195.43 0.0K
15:18 195.44 195.44 195.44 195.44 0.0K
15:19 195.86 195.86 195.86 195.86 0.0K
15:20 195.80 195.80 195.80 195.80 0.0K
15:23 195.72 195.72 195.72 195.72 0.0K
15:24 195.69 195.69 195.69 195.69 0.0K
15:25 195.68 195.68 195.68 195.68 0.0K
15:26 195.69 195.69 195.69 195.69 0.0K
15:27 195.72 195.72 195.72 195.72 0.0K
15:29 195.71 195.71 195.71 195.71 0.0K
15:30 195.73 195.73 195.73 195.73 0.0K
15:31 195.73 195.73 195.73 195.73 0.0K
15:32 195.78 195.78 195.78 195.78 0.0K
15:33 195.82 195.82 195.82 195.82 0.0K
15:34 195.74 195.74 195.74 195.74 0.0K
15:37 195.79 195.79 195.79 195.79 0.0K
15:39 195.91 195.91 195.91 195.91 0.0K
15:41 195.87 195.87 195.87 195.87 0.0K
15:42 195.87 195.87 195.87 195.87 0.0K
15:43 196.23 196.23 196.23 196.23 0.0K
15:45 195.81 195.81 195.81 195.81 0.0K
15:48 195.78 195.78 195.78 195.78 0.0K
15:49 196.03 196.03 196.03 196.03 0.0K
15:51 196.01 196.01 196.01 196.01 0.0K
15:52 196.00 196.00 196.00 196.00 0.0K
15:53 195.39 195.39 195.39 195.39 0.0K
15:54 195.37 195.37 195.37 195.37 0.0K
15:56 195.38 195.38 195.38 195.38 0.0K
15:58 195.42 195.42 195.42 195.42 0.0K
15:59 195.46 195.46 195.46 195.46 0.0K
16:01 195.37 195.37 195.37 195.37 0.0K
16:02 195.15 195.15 195.15 195.15 0.0K
16:03 195.16 195.16 195.16 195.16 0.0K
16:04 195.16 195.16 195.16 195.16 0.0K
16:05 195.27 195.27 195.27 195.27 0.0K
16:06 195.30 195.30 195.30 195.30 0.0K
16:07 195.19 195.19 195.19 195.19 0.0K
16:09 195.30 195.30 195.30 195.30 0.0K
16:11 195.12 195.12 195.12 195.12 0.0K
16:12 195.10 195.10 195.10 195.10 0.0K
16:13 195.11 195.11 195.11 195.11 0.0K
16:14 195.87 195.87 195.87 195.87 0.0K
16:15 196.00 196.00 196.00 196.00 0.0K
16:16 196.02 196.02 196.02 196.02 0.0K
16:17 196.03 196.03 196.03 196.03 0.0K
16:18 196.04 196.04 196.04 196.04 0.0K
16:19 195.95 195.95 195.95 195.95 0.0K
16:20 196.00 196.00 196.00 196.00 0.0K
16:22 196.00 196.00 196.00 196.00 0.0K
16:24 196.06 196.06 196.06 196.06 0.0K
16:25 195.85 195.85 195.85 195.85 0.0K
16:26 195.83 195.83 195.83 195.83 0.0K
16:28 195.84 195.84 195.84 195.84 0.0K
16:29 195.93 195.93 195.93 195.93 0.0K
16:32 195.97 195.97 195.97 195.97 0.0K
16:34 195.94 195.94 195.94 195.94 0.0K
16:36 195.95 195.95 195.95 195.95 0.0K
16:38 195.81 195.81 195.81 195.81 0.0K
16:39 195.99 195.99 195.99 195.99 0.0K
16:40 196.07 196.07 196.07 196.07 0.0K
16:42 195.97 195.97 195.97 195.97 0.0K
16:43 195.79 195.79 195.79 195.79 0.0K
16:44 195.90 195.90 195.90 195.90 0.0K
16:46 196.09 196.09 196.09 196.09 0.0K
16:47 196.02 196.02 196.02 196.02 0.0K
16:48 196.06 196.06 196.06 196.06 0.0K
16:49 196.09 196.09 196.09 196.09 0.0K
16:50 196.09 196.09 196.09 196.09 0.0K
16:51 195.84 195.84 195.84 195.84 0.0K
16:52 195.84 195.84 195.84 195.84 0.0K
16:53 195.85 195.85 195.85 195.85 0.0K
16:54 195.94 195.94 195.94 195.94 0.0K
16:55 195.89 195.89 195.89 195.89 0.0K
16:59 195.94 195.94 195.94 195.94 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