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
09:00 198.75 198.75 198.75 198.75 0.0K
09:01 198.79 198.79 198.79 198.79 0.0K
09:02 198.91 198.91 198.91 198.91 0.0K
09:03 199.34 199.34 199.34 199.34 0.0K
09:04 199.33 199.33 199.33 199.33 0.0K
09:05 199.09 199.09 199.09 199.09 0.0K
09:06 199.17 199.17 199.17 199.17 0.0K
09:07 199.12 199.12 199.12 199.12 0.0K
09:08 199.11 199.11 199.11 199.11 0.0K
09:09 199.09 199.09 199.09 199.09 0.0K
09:10 199.00 199.00 199.00 199.00 0.0K
09:11 199.09 199.09 199.09 199.09 0.0K
09:12 199.06 199.06 199.06 199.06 0.0K
09:13 199.00 199.00 199.00 199.00 0.0K
09:14 198.93 198.93 198.93 198.93 0.0K
09:15 198.93 198.93 198.93 198.93 0.0K
09:18 198.94 198.94 198.94 198.94 0.0K
09:19 198.95 198.95 198.95 198.95 0.0K
09:20 199.00 199.00 199.00 199.00 0.0K
09:21 199.02 199.02 199.02 199.02 0.0K
09:22 199.03 199.03 199.03 199.03 0.0K
09:23 199.04 199.04 199.04 199.04 0.0K
09:24 199.09 199.09 199.09 199.09 0.0K
09:25 198.95 198.95 198.95 198.95 0.0K
09:26 198.88 198.88 198.88 198.88 0.0K
09:27 198.90 198.90 198.90 198.90 0.0K
09:28 198.85 198.85 198.85 198.85 0.0K
09:29 198.86 198.86 198.86 198.86 0.0K
09:30 198.82 198.82 198.82 198.82 0.0K
09:31 198.84 198.84 198.84 198.84 0.0K
09:32 198.83 198.83 198.83 198.83 0.0K
09:34 198.83 198.83 198.83 198.83 0.0K
09:35 198.80 198.80 198.80 198.80 0.0K
09:36 198.86 198.86 198.86 198.86 0.0K
09:37 198.86 198.86 198.86 198.86 0.0K
09:38 198.84 198.84 198.84 198.84 0.0K
09:39 199.03 199.03 199.03 199.03 0.0K
09:41 199.04 199.04 199.04 199.04 0.0K
09:42 199.05 199.05 199.05 199.05 0.0K
09:43 198.99 198.99 198.99 198.99 0.0K
09:44 199.01 199.01 199.01 199.01 0.0K
09:45 198.99 198.99 198.99 198.99 0.0K
09:46 198.98 198.98 198.98 198.98 0.0K
09:49 198.98 198.98 198.98 198.98 0.0K
09:51 198.98 198.98 198.98 198.98 0.0K
09:52 198.97 198.97 198.97 198.97 0.0K
09:53 198.98 198.98 198.98 198.98 0.0K
09:54 199.10 199.10 199.10 199.10 0.0K
09:56 199.04 199.04 199.04 199.04 0.0K
09:57 199.04 199.04 199.04 199.04 0.0K
09:58 199.06 199.06 199.06 199.06 0.0K
09:59 199.03 199.03 199.03 199.03 0.0K
10:00 199.02 199.02 199.02 199.02 0.0K
10:01 199.06 199.06 199.06 199.06 0.0K
10:02 199.04 199.04 199.04 199.04 0.0K
10:03 199.04 199.04 199.04 199.04 0.0K
10:05 198.97 198.97 198.97 198.97 0.0K
10:06 198.99 198.99 198.99 198.99 0.0K
10:07 199.03 199.03 199.03 199.03 0.0K
10:08 199.19 199.19 199.19 199.19 0.0K
10:09 199.19 199.19 199.19 199.19 0.0K
10:10 199.12 199.12 199.12 199.12 0.0K
10:11 199.20 199.20 199.20 199.20 0.0K
10:12 199.14 199.14 199.14 199.14 0.0K
10:13 199.10 199.10 199.10 199.10 0.0K
10:14 199.26 199.26 199.26 199.26 0.0K
10:15 199.20 199.20 199.20 199.20 0.0K
10:16 199.16 199.16 199.16 199.16 0.0K
10:17 199.25 199.25 199.25 199.25 0.0K
10:19 198.86 198.86 198.86 198.86 0.0K
10:21 198.96 198.96 198.96 198.96 0.0K
10:22 199.00 199.00 199.00 199.00 0.0K
10:23 199.00 199.00 199.00 199.00 0.0K
10:24 199.02 199.02 199.02 199.02 0.0K
10:25 199.05 199.05 199.05 199.05 0.0K
10:26 199.04 199.04 199.04 199.04 0.0K
10:27 199.06 199.06 199.06 199.06 0.0K
10:28 199.07 199.07 199.07 199.07 0.0K
10:30 199.17 199.17 199.17 199.17 0.0K
10:31 199.12 199.12 199.12 199.12 0.0K
10:32 199.03 199.03 199.03 199.03 0.0K
10:33 199.08 199.08 199.08 199.08 0.0K
10:34 199.09 199.09 199.09 199.09 0.0K
10:35 199.09 199.09 199.09 199.09 0.0K
10:36 199.06 199.06 199.06 199.06 0.0K
10:37 199.02 199.02 199.02 199.02 0.0K
10:38 198.99 198.99 198.99 198.99 0.0K
10:39 198.88 198.88 198.88 198.88 0.0K
10:40 198.89 198.89 198.89 198.89 0.0K
10:41 198.93 198.93 198.93 198.93 0.0K
10:42 198.96 198.96 198.96 198.96 0.0K
10:43 198.99 198.99 198.99 198.99 0.0K
10:44 199.00 199.00 199.00 199.00 0.0K
10:45 199.00 199.00 199.00 199.00 0.0K
10:47 199.00 199.00 199.00 199.00 0.0K
10:48 199.04 199.04 199.04 199.04 0.0K
10:49 199.06 199.06 199.06 199.06 0.0K
10:50 199.07 199.07 199.07 199.07 0.0K
10:51 199.07 199.07 199.07 199.07 0.0K
10:52 199.25 199.25 199.25 199.25 0.0K
10:53 199.23 199.23 199.23 199.23 0.0K
10:54 199.22 199.22 199.22 199.22 0.0K
10:55 199.33 199.33 199.33 199.33 0.0K
10:56 199.29 199.29 199.29 199.29 0.0K
10:57 199.37 199.37 199.37 199.37 0.0K
10:58 199.31 199.31 199.31 199.31 0.0K
10:59 199.32 199.32 199.32 199.32 0.0K
11:00 199.31 199.31 199.31 199.31 0.0K
11:03 199.26 199.26 199.26 199.26 0.0K
11:04 199.23 199.23 199.23 199.23 0.0K
11:05 199.24 199.24 199.24 199.24 0.0K
11:06 199.22 199.22 199.22 199.22 0.0K
11:07 199.20 199.20 199.20 199.20 0.0K
11:08 199.36 199.36 199.36 199.36 0.0K
11:09 199.39 199.39 199.39 199.39 0.0K
11:10 199.40 199.40 199.40 199.40 0.0K
11:11 199.41 199.41 199.41 199.41 0.0K
11:12 199.44 199.44 199.44 199.44 0.0K
11:13 199.49 199.49 199.49 199.49 0.0K
11:14 199.52 199.52 199.52 199.52 0.0K
11:15 199.51 199.51 199.51 199.51 0.0K
11:18 199.52 199.52 199.52 199.52 0.0K
11:19 199.49 199.49 199.49 199.49 0.0K
11:20 199.41 199.41 199.41 199.41 0.0K
11:22 199.39 199.39 199.39 199.39 0.0K
11:23 199.39 199.39 199.39 199.39 0.0K
11:24 199.41 199.41 199.41 199.41 0.0K
11:25 199.33 199.33 199.33 199.33 0.0K
11:26 199.38 199.38 199.38 199.38 0.0K
11:27 199.32 199.32 199.32 199.32 0.0K
11:28 199.32 199.32 199.32 199.32 0.0K
11:29 199.37 199.37 199.37 199.37 0.0K
11:30 199.34 199.34 199.34 199.34 0.0K
11:31 199.44 199.44 199.44 199.44 0.0K
11:32 199.43 199.43 199.43 199.43 0.0K
11:33 199.40 199.40 199.40 199.40 0.0K
11:35 199.37 199.37 199.37 199.37 0.0K
11:36 199.35 199.35 199.35 199.35 0.0K
11:37 199.33 199.33 199.33 199.33 0.0K
11:38 199.37 199.37 199.37 199.37 0.0K
11:39 199.37 199.37 199.37 199.37 0.0K
11:40 199.37 199.37 199.37 199.37 0.0K
11:41 199.39 199.39 199.39 199.39 0.0K
11:43 199.36 199.36 199.36 199.36 0.0K
11:44 199.37 199.37 199.37 199.37 0.0K
11:45 199.27 199.27 199.27 199.27 0.0K
11:46 199.29 199.29 199.29 199.29 0.0K
11:47 199.31 199.31 199.31 199.31 0.0K
11:48 199.25 199.25 199.25 199.25 0.0K
11:50 199.24 199.24 199.24 199.24 0.0K
11:52 199.28 199.28 199.28 199.28 0.0K
11:55 199.25 199.25 199.25 199.25 0.0K
12:00 199.24 199.24 199.24 199.24 0.0K
12:02 199.28 199.28 199.28 199.28 0.0K
12:06 199.20 199.20 199.20 199.20 0.0K
12:07 199.23 199.23 199.23 199.23 0.0K
12:08 199.22 199.22 199.22 199.22 0.0K
12:09 199.27 199.27 199.27 199.27 0.0K
12:10 199.28 199.28 199.28 199.28 0.0K
12:13 199.26 199.26 199.26 199.26 0.0K
12:14 199.31 199.31 199.31 199.31 0.0K
12:16 199.31 199.31 199.31 199.31 0.0K
12:17 199.30 199.30 199.30 199.30 0.0K
12:18 199.23 199.23 199.23 199.23 0.0K
12:19 199.23 199.23 199.23 199.23 0.0K
12:20 199.26 199.26 199.26 199.26 0.0K
12:21 199.30 199.30 199.30 199.30 0.0K
12:22 199.27 199.27 199.27 199.27 0.0K
12:23 199.28 199.28 199.28 199.28 0.0K
12:24 199.32 199.32 199.32 199.32 0.0K
12:26 199.30 199.30 199.30 199.30 0.0K
12:27 199.32 199.32 199.32 199.32 0.0K
12:28 199.30 199.30 199.30 199.30 0.0K
12:29 199.27 199.27 199.27 199.27 0.0K
12:30 199.30 199.30 199.30 199.30 0.0K
12:33 199.30 199.30 199.30 199.30 0.0K
12:36 199.31 199.31 199.31 199.31 0.0K
12:37 199.34 199.34 199.34 199.34 0.0K
12:38 199.22 199.22 199.22 199.22 0.0K
12:40 199.24 199.24 199.24 199.24 0.0K
12:41 199.18 199.18 199.18 199.18 0.0K
12:42 199.18 199.18 199.18 199.18 0.0K
12:43 199.18 199.18 199.18 199.18 0.0K
12:44 199.24 199.24 199.24 199.24 0.0K
12:45 199.20 199.20 199.20 199.20 0.0K
12:46 199.16 199.16 199.16 199.16 0.0K
12:47 199.14 199.14 199.14 199.14 0.0K
12:49 199.13 199.13 199.13 199.13 0.0K
12:50 199.14 199.14 199.14 199.14 0.0K
12:51 199.13 199.13 199.13 199.13 0.0K
12:52 199.18 199.18 199.18 199.18 0.0K
12:53 199.12 199.12 199.12 199.12 0.0K
12:54 199.17 199.17 199.17 199.17 0.0K
12:55 199.13 199.13 199.13 199.13 0.0K
12:56 199.11 199.11 199.11 199.11 0.0K
12:58 199.10 199.10 199.10 199.10 0.0K
12:59 199.11 199.11 199.11 199.11 0.0K
13:00 199.11 199.11 199.11 199.11 0.0K
13:01 199.14 199.14 199.14 199.14 0.0K
13:04 199.09 199.09 199.09 199.09 0.0K
13:06 199.12 199.12 199.12 199.12 0.0K
13:08 199.12 199.12 199.12 199.12 0.0K
13:11 199.16 199.16 199.16 199.16 0.0K
13:16 199.20 199.20 199.20 199.20 0.0K
13:18 199.17 199.17 199.17 199.17 0.0K
13:19 199.15 199.15 199.15 199.15 0.0K
13:20 199.11 199.11 199.11 199.11 0.0K
13:22 199.16 199.16 199.16 199.16 0.0K
13:25 199.11 199.11 199.11 199.11 0.0K
13:26 199.07 199.07 199.07 199.07 0.0K
13:27 199.01 199.01 199.01 199.01 0.0K
13:28 199.06 199.06 199.06 199.06 0.0K
13:30 199.04 199.04 199.04 199.04 0.0K
13:32 199.05 199.05 199.05 199.05 0.0K
13:33 199.03 199.03 199.03 199.03 0.0K
13:34 199.04 199.04 199.04 199.04 0.0K
13:36 199.08 199.08 199.08 199.08 0.0K
13:37 199.03 199.03 199.03 199.03 0.0K
13:38 199.06 199.06 199.06 199.06 0.0K
13:40 199.07 199.07 199.07 199.07 0.0K
13:41 198.98 198.98 198.98 198.98 0.0K
13:42 198.96 198.96 198.96 198.96 0.0K
13:44 198.96 198.96 198.96 198.96 0.0K
13:45 198.99 198.99 198.99 198.99 0.0K
13:46 198.98 198.98 198.98 198.98 0.0K
13:50 198.78 198.78 198.78 198.78 0.0K
13:52 198.71 198.71 198.71 198.71 0.0K
13:53 198.57 198.57 198.57 198.57 0.0K
13:55 198.55 198.55 198.55 198.55 0.0K
13:56 198.57 198.57 198.57 198.57 0.0K
13:58 198.54 198.54 198.54 198.54 0.0K
13:59 198.53 198.53 198.53 198.53 0.0K
14:00 198.52 198.52 198.52 198.52 0.0K
14:03 198.55 198.55 198.55 198.55 0.0K
14:06 198.60 198.60 198.60 198.60 0.0K
14:08 198.58 198.58 198.58 198.58 0.0K
14:11 198.62 198.62 198.62 198.62 0.0K
14:14 198.64 198.64 198.64 198.64 0.0K
14:15 198.60 198.60 198.60 198.60 0.0K
14:16 198.61 198.61 198.61 198.61 0.0K
14:17 198.58 198.58 198.58 198.58 0.0K
14:18 198.55 198.55 198.55 198.55 0.0K
14:19 198.56 198.56 198.56 198.56 0.0K
14:20 198.56 198.56 198.56 198.56 0.0K
14:21 198.52 198.52 198.52 198.52 0.0K
14:23 198.51 198.51 198.51 198.51 0.0K
14:25 198.51 198.51 198.51 198.51 0.0K
14:26 198.69 198.69 198.69 198.69 0.0K
14:32 198.68 198.68 198.68 198.68 0.0K
14:34 198.67 198.67 198.67 198.67 0.0K
14:35 198.66 198.66 198.66 198.66 0.0K
14:36 198.69 198.69 198.69 198.69 0.0K
14:37 198.69 198.69 198.69 198.69 0.0K
14:38 198.70 198.70 198.70 198.70 0.0K
14:39 198.62 198.62 198.62 198.62 0.0K
14:43 198.61 198.61 198.61 198.61 0.0K
14:44 198.69 198.69 198.69 198.69 0.0K
14:45 198.68 198.68 198.68 198.68 0.0K
14:46 198.67 198.67 198.67 198.67 0.0K
14:47 198.65 198.65 198.65 198.65 0.0K
14:48 198.65 198.65 198.65 198.65 0.0K
14:49 198.70 198.70 198.70 198.70 0.0K
14:50 198.66 198.66 198.66 198.66 0.0K
14:51 198.71 198.71 198.71 198.71 0.0K
14:52 198.73 198.73 198.73 198.73 0.0K
14:54 198.72 198.72 198.72 198.72 0.0K
14:56 198.74 198.74 198.74 198.74 0.0K
14:57 198.78 198.78 198.78 198.78 0.0K
14:58 198.82 198.82 198.82 198.82 0.0K
14:59 198.78 198.78 198.78 198.78 0.0K
15:01 198.80 198.80 198.80 198.80 0.0K
15:02 198.77 198.77 198.77 198.77 0.0K
15:03 198.57 198.57 198.57 198.57 0.0K
15:05 198.61 198.61 198.61 198.61 0.0K
15:06 198.61 198.61 198.61 198.61 0.0K
15:09 198.51 198.51 198.51 198.51 0.0K
15:11 198.51 198.51 198.51 198.51 0.0K
15:12 198.60 198.60 198.60 198.60 0.0K
15:13 198.56 198.56 198.56 198.56 0.0K
15:14 198.57 198.57 198.57 198.57 0.0K
15:15 198.53 198.53 198.53 198.53 0.0K
15:16 198.49 198.49 198.49 198.49 0.0K
15:17 198.51 198.51 198.51 198.51 0.0K
15:18 198.50 198.50 198.50 198.50 0.0K
15:19 198.50 198.50 198.50 198.50 0.0K
15:20 198.56 198.56 198.56 198.56 0.0K
15:21 198.56 198.56 198.56 198.56 0.0K
15:22 198.54 198.54 198.54 198.54 0.0K
15:23 198.54 198.54 198.54 198.54 0.0K
15:24 198.54 198.54 198.54 198.54 0.0K
15:26 198.49 198.49 198.49 198.49 0.0K
15:27 198.54 198.54 198.54 198.54 0.0K
15:29 198.66 198.66 198.66 198.66 0.0K
15:30 198.62 198.62 198.62 198.62 0.0K
15:31 198.62 198.62 198.62 198.62 0.0K
15:35 198.74 198.74 198.74 198.74 0.0K
15:36 198.72 198.72 198.72 198.72 0.0K
15:37 198.76 198.76 198.76 198.76 0.0K
15:38 198.68 198.68 198.68 198.68 0.0K
15:40 198.70 198.70 198.70 198.70 0.0K
15:41 198.61 198.61 198.61 198.61 0.0K
15:43 198.46 198.46 198.46 198.46 0.0K
15:47 198.46 198.46 198.46 198.46 0.0K
15:49 198.46 198.46 198.46 198.46 0.0K
15:50 198.47 198.47 198.47 198.47 0.0K
15:52 198.45 198.45 198.45 198.45 0.0K
15:53 198.48 198.48 198.48 198.48 0.0K
15:54 198.51 198.51 198.51 198.51 0.0K
15:55 198.50 198.50 198.50 198.50 0.0K
15:59 198.53 198.53 198.53 198.53 0.0K
16:00 198.48 198.48 198.48 198.48 0.0K
16:01 198.43 198.43 198.43 198.43 0.0K
16:03 198.51 198.51 198.51 198.51 0.0K
16:04 198.47 198.47 198.47 198.47 0.0K
16:05 198.42 198.42 198.42 198.42 0.0K
16:07 198.42 198.42 198.42 198.42 0.0K
16:08 198.41 198.41 198.41 198.41 0.0K
16:09 198.48 198.48 198.48 198.48 0.0K
16:11 198.56 198.56 198.56 198.56 0.0K
16:12 198.56 198.56 198.56 198.56 0.0K
16:13 198.77 198.77 198.77 198.77 0.0K
16:15 198.83 198.83 198.83 198.83 0.0K
16:19 198.88 198.88 198.88 198.88 0.0K
16:20 198.90 198.90 198.90 198.90 0.0K
16:22 198.93 198.93 198.93 198.93 0.0K
16:23 198.98 198.98 198.98 198.98 0.0K
16:25 198.91 198.91 198.91 198.91 0.0K
16:26 198.92 198.92 198.92 198.92 0.0K
16:27 198.89 198.89 198.89 198.89 0.0K
16:28 198.88 198.88 198.88 198.88 0.0K
16:29 198.90 198.90 198.90 198.90 0.0K
16:30 198.83 198.83 198.83 198.83 0.0K
16:31 198.79 198.79 198.79 198.79 0.0K
16:32 198.81 198.81 198.81 198.81 0.0K
16:33 198.81 198.81 198.81 198.81 0.0K
16:34 198.76 198.76 198.76 198.76 0.0K
16:35 198.77 198.77 198.77 198.77 0.0K
16:36 198.74 198.74 198.74 198.74 0.0K
16:38 198.73 198.73 198.73 198.73 0.0K
16:40 198.76 198.76 198.76 198.76 0.0K
16:41 198.76 198.76 198.76 198.76 0.0K
16:42 198.86 198.86 198.86 198.86 0.0K
16:44 198.89 198.89 198.89 198.89 0.0K
16:45 198.81 198.81 198.81 198.81 0.0K
16:46 198.83 198.83 198.83 198.83 0.0K
16:47 198.84 198.84 198.84 198.84 0.0K
16:48 198.92 198.92 198.92 198.92 0.0K
16:49 198.98 198.98 198.98 198.98 0.0K
16:50 199.02 199.02 199.02 199.02 0.0K
16:51 198.97 198.97 198.97 198.97 0.0K
16:53 199.28 199.28 199.28 199.28 0.0K
16:55 199.37 199.37 199.37 199.37 0.0K
16:59 199.53 199.53 199.53 199.53 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