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
09:00 197.94 197.94 197.94 197.94 0.0K
09:01 198.02 198.02 198.02 198.02 0.0K
09:02 198.05 198.05 198.05 198.05 0.0K
09:03 198.05 198.05 198.05 198.05 0.0K
09:06 197.91 197.91 197.91 197.91 0.0K
09:07 197.92 197.92 197.92 197.92 0.0K
09:08 197.78 197.78 197.78 197.78 0.0K
09:09 197.79 197.79 197.79 197.79 0.0K
09:10 197.96 197.96 197.96 197.96 0.0K
09:11 197.88 197.88 197.88 197.88 0.0K
09:13 197.86 197.86 197.86 197.86 0.0K
09:14 197.82 197.82 197.82 197.82 0.0K
09:15 197.90 197.90 197.90 197.90 0.0K
09:17 197.91 197.91 197.91 197.91 0.0K
09:18 197.73 197.73 197.73 197.73 0.0K
09:19 198.00 198.00 198.00 198.00 0.0K
09:20 197.97 197.97 197.97 197.97 0.0K
09:21 197.90 197.90 197.90 197.90 0.0K
09:23 198.00 198.00 198.00 198.00 0.0K
09:24 198.01 198.01 198.01 198.01 0.0K
09:25 198.00 198.00 198.00 198.00 0.0K
09:26 197.94 197.94 197.94 197.94 0.0K
09:27 197.93 197.93 197.93 197.93 0.0K
09:28 197.94 197.94 197.94 197.94 0.0K
09:29 197.87 197.87 197.87 197.87 0.0K
09:30 197.92 197.92 197.92 197.92 0.0K
09:31 197.96 197.96 197.96 197.96 0.0K
09:32 198.04 198.04 198.04 198.04 0.0K
09:33 198.07 198.07 198.07 198.07 0.0K
09:34 198.08 198.08 198.08 198.08 0.0K
09:36 198.17 198.17 198.17 198.17 0.0K
09:37 198.17 198.17 198.17 198.17 0.0K
09:38 198.19 198.19 198.19 198.19 0.0K
09:40 198.33 198.33 198.33 198.33 0.0K
09:41 198.20 198.20 198.20 198.20 0.0K
09:42 198.23 198.23 198.23 198.23 0.0K
09:43 198.28 198.28 198.28 198.28 0.0K
09:44 198.29 198.29 198.29 198.29 0.0K
09:46 198.30 198.30 198.30 198.30 0.0K
09:47 198.31 198.31 198.31 198.31 0.0K
09:48 198.25 198.25 198.25 198.25 0.0K
09:49 198.29 198.29 198.29 198.29 0.0K
09:52 198.27 198.27 198.27 198.27 0.0K
09:53 198.26 198.26 198.26 198.26 0.0K
09:54 198.27 198.27 198.27 198.27 0.0K
09:55 198.27 198.27 198.27 198.27 0.0K
09:56 198.21 198.21 198.21 198.21 0.0K
09:57 198.16 198.16 198.16 198.16 0.0K
10:00 198.11 198.11 198.11 198.11 0.0K
10:02 198.08 198.08 198.08 198.08 0.0K
10:03 198.10 198.10 198.10 198.10 0.0K
10:07 198.06 198.06 198.06 198.06 0.0K
10:08 197.91 197.91 197.91 197.91 0.0K
10:10 197.89 197.89 197.89 197.89 0.0K
10:11 197.91 197.91 197.91 197.91 0.0K
10:12 197.31 197.31 197.31 197.31 0.0K
10:14 197.40 197.40 197.40 197.40 0.0K
10:16 197.32 197.32 197.32 197.32 0.0K
10:17 197.35 197.35 197.35 197.35 0.0K
10:18 197.38 197.38 197.38 197.38 0.0K
10:19 197.35 197.35 197.35 197.35 0.0K
10:20 197.39 197.39 197.39 197.39 0.0K
10:21 197.41 197.41 197.41 197.41 0.0K
10:26 197.40 197.40 197.40 197.40 0.0K
10:27 197.31 197.31 197.31 197.31 0.0K
10:28 197.33 197.33 197.33 197.33 0.0K
10:31 197.52 197.52 197.52 197.52 0.0K
10:32 197.50 197.50 197.50 197.50 0.0K
10:35 197.38 197.38 197.38 197.38 0.0K
10:37 197.38 197.38 197.38 197.38 0.0K
10:43 197.36 197.36 197.36 197.36 0.0K
10:44 197.42 197.42 197.42 197.42 0.0K
10:47 197.38 197.38 197.38 197.38 0.0K
10:49 197.50 197.50 197.50 197.50 0.0K
10:50 197.52 197.52 197.52 197.52 0.0K
10:52 197.56 197.56 197.56 197.56 0.0K
10:54 197.52 197.52 197.52 197.52 0.0K
10:56 197.56 197.56 197.56 197.56 0.0K
10:58 197.77 197.77 197.77 197.77 0.0K
10:59 197.82 197.82 197.82 197.82 0.0K
11:00 197.81 197.81 197.81 197.81 0.0K
11:01 197.73 197.73 197.73 197.73 0.0K
11:03 197.72 197.72 197.72 197.72 0.0K
11:04 197.78 197.78 197.78 197.78 0.0K
11:05 197.69 197.69 197.69 197.69 0.0K
11:06 197.71 197.71 197.71 197.71 0.0K
11:09 197.73 197.73 197.73 197.73 0.0K
11:11 197.72 197.72 197.72 197.72 0.0K
11:16 197.56 197.56 197.56 197.56 0.0K
11:18 197.54 197.54 197.54 197.54 0.0K
11:23 197.40 197.40 197.40 197.40 0.0K
11:24 197.18 197.18 197.18 197.18 0.0K
11:27 197.14 197.14 197.14 197.14 0.0K
11:29 197.13 197.13 197.13 197.13 0.0K
11:31 197.16 197.16 197.16 197.16 0.0K
11:32 197.25 197.25 197.25 197.25 0.0K
11:33 197.27 197.27 197.27 197.27 0.0K
11:36 197.21 197.21 197.21 197.21 0.0K
11:38 197.42 197.42 197.42 197.42 0.0K
11:41 197.38 197.38 197.38 197.38 0.0K
11:43 197.18 197.18 197.18 197.18 0.0K
11:46 197.20 197.20 197.20 197.20 0.0K
11:48 197.15 197.15 197.15 197.15 0.0K
11:49 197.22 197.22 197.22 197.22 0.0K
11:50 197.18 197.18 197.18 197.18 0.0K
11:56 197.32 197.32 197.32 197.32 0.0K
11:57 197.29 197.29 197.29 197.29 0.0K
12:00 197.32 197.32 197.32 197.32 0.0K
12:02 197.33 197.33 197.33 197.33 0.0K
12:05 197.26 197.26 197.26 197.26 0.0K
12:06 197.21 197.21 197.21 197.21 0.0K
12:07 197.03 197.03 197.03 197.03 0.0K
12:08 197.00 197.00 197.00 197.00 0.0K
12:09 197.03 197.03 197.03 197.03 0.0K
12:10 197.15 197.15 197.15 197.15 0.0K
12:11 197.15 197.15 197.15 197.15 0.0K
12:13 197.14 197.14 197.14 197.14 0.0K
12:15 197.17 197.17 197.17 197.17 0.0K
12:16 197.18 197.18 197.18 197.18 0.0K
12:20 197.17 197.17 197.17 197.17 0.0K
12:25 197.19 197.19 197.19 197.19 0.0K
12:26 197.24 197.24 197.24 197.24 0.0K
12:30 197.01 197.01 197.01 197.01 0.0K
12:33 197.19 197.19 197.19 197.19 0.0K
12:36 197.12 197.12 197.12 197.12 0.0K
12:39 197.12 197.12 197.12 197.12 0.0K
12:41 197.17 197.17 197.17 197.17 0.0K
12:42 197.07 197.07 197.07 197.07 0.0K
12:47 197.07 197.07 197.07 197.07 0.0K
12:49 197.12 197.12 197.12 197.12 0.0K
12:51 197.14 197.14 197.14 197.14 0.0K
12:52 197.11 197.11 197.11 197.11 0.0K
12:53 196.99 196.99 196.99 196.99 0.0K
12:56 197.01 197.01 197.01 197.01 0.0K
12:59 197.03 197.03 197.03 197.03 0.0K
13:00 196.99 196.99 196.99 196.99 0.0K
13:02 196.94 196.94 196.94 196.94 0.0K
13:05 196.94 196.94 196.94 196.94 0.0K
13:08 196.93 196.93 196.93 196.93 0.0K
13:11 196.93 196.93 196.93 196.93 0.0K
13:12 196.88 196.88 196.88 196.88 0.0K
13:13 196.87 196.87 196.87 196.87 0.0K
13:14 196.88 196.88 196.88 196.88 0.0K
13:16 196.82 196.82 196.82 196.82 0.0K
13:17 196.80 196.80 196.80 196.80 0.0K
13:19 196.84 196.84 196.84 196.84 0.0K
13:20 196.81 196.81 196.81 196.81 0.0K
13:21 196.86 196.86 196.86 196.86 0.0K
13:24 196.87 196.87 196.87 196.87 0.0K
13:25 196.85 196.85 196.85 196.85 0.0K
13:26 196.85 196.85 196.85 196.85 0.0K
13:27 196.80 196.80 196.80 196.80 0.0K
13:28 196.78 196.78 196.78 196.78 0.0K
13:35 196.77 196.77 196.77 196.77 0.0K
13:36 196.77 196.77 196.77 196.77 0.0K
13:37 196.85 196.85 196.85 196.85 0.0K
13:39 196.84 196.84 196.84 196.84 0.0K
13:43 196.85 196.85 196.85 196.85 0.0K
13:44 196.70 196.70 196.70 196.70 0.0K
13:46 196.75 196.75 196.75 196.75 0.0K
13:56 196.81 196.81 196.81 196.81 0.0K
13:57 196.89 196.89 196.89 196.89 0.0K
13:58 196.89 196.89 196.89 196.89 0.0K
13:59 196.87 196.87 196.87 196.87 0.0K
14:00 196.89 196.89 196.89 196.89 0.0K
14:01 196.85 196.85 196.85 196.85 0.0K
14:02 196.87 196.87 196.87 196.87 0.0K
14:03 196.83 196.83 196.83 196.83 0.0K
14:08 196.85 196.85 196.85 196.85 0.0K
14:11 196.85 196.85 196.85 196.85 0.0K
14:12 196.83 196.83 196.83 196.83 0.0K
14:14 196.79 196.79 196.79 196.79 0.0K
14:15 196.78 196.78 196.78 196.78 0.0K
14:18 196.82 196.82 196.82 196.82 0.0K
14:20 196.80 196.80 196.80 196.80 0.0K
14:21 196.84 196.84 196.84 196.84 0.0K
14:23 196.82 196.82 196.82 196.82 0.0K
14:25 196.96 196.96 196.96 196.96 0.0K
14:26 196.98 196.98 196.98 196.98 0.0K
14:27 196.99 196.99 196.99 196.99 0.0K
14:29 196.91 196.91 196.91 196.91 0.0K
14:32 196.91 196.91 196.91 196.91 0.0K
14:34 196.95 196.95 196.95 196.95 0.0K
14:35 196.96 196.96 196.96 196.96 0.0K
14:36 196.95 196.95 196.95 196.95 0.0K
14:37 197.02 197.02 197.02 197.02 0.0K
14:38 196.81 196.81 196.81 196.81 0.0K
14:39 196.82 196.82 196.82 196.82 0.0K
14:40 196.78 196.78 196.78 196.78 0.0K
14:41 196.80 196.80 196.80 196.80 0.0K
14:42 196.80 196.80 196.80 196.80 0.0K
14:43 196.73 196.73 196.73 196.73 0.0K
14:45 196.65 196.65 196.65 196.65 0.0K
14:50 196.71 196.71 196.71 196.71 0.0K
14:54 196.58 196.58 196.58 196.58 0.0K
14:56 196.60 196.60 196.60 196.60 0.0K
14:57 196.72 196.72 196.72 196.72 0.0K
14:59 196.75 196.75 196.75 196.75 0.0K
15:00 196.63 196.63 196.63 196.63 0.0K
15:02 196.62 196.62 196.62 196.62 0.0K
15:03 196.59 196.59 196.59 196.59 0.0K
15:05 196.55 196.55 196.55 196.55 0.0K
15:07 196.55 196.55 196.55 196.55 0.0K
15:09 196.59 196.59 196.59 196.59 0.0K
15:10 196.65 196.65 196.65 196.65 0.0K
15:11 196.67 196.67 196.67 196.67 0.0K
15:12 196.65 196.65 196.65 196.65 0.0K
15:15 196.66 196.66 196.66 196.66 0.0K
15:16 196.67 196.67 196.67 196.67 0.0K
15:20 196.69 196.69 196.69 196.69 0.0K
15:21 196.75 196.75 196.75 196.75 0.0K
15:24 196.70 196.70 196.70 196.70 0.0K
15:25 196.67 196.67 196.67 196.67 0.0K
15:27 196.67 196.67 196.67 196.67 0.0K
15:29 196.65 196.65 196.65 196.65 0.0K
15:30 196.53 196.53 196.53 196.53 0.0K
15:32 196.68 196.68 196.68 196.68 0.0K
15:33 196.70 196.70 196.70 196.70 0.0K
15:34 196.67 196.67 196.67 196.67 0.0K
15:35 196.72 196.72 196.72 196.72 0.0K
15:36 196.73 196.73 196.73 196.73 0.0K
15:37 196.68 196.68 196.68 196.68 0.0K
15:38 196.69 196.69 196.69 196.69 0.0K
15:41 196.44 196.44 196.44 196.44 0.0K
15:42 196.44 196.44 196.44 196.44 0.0K
15:43 196.38 196.38 196.38 196.38 0.0K
15:44 196.38 196.38 196.38 196.38 0.0K
15:45 196.46 196.46 196.46 196.46 0.0K
15:46 196.46 196.46 196.46 196.46 0.0K
15:47 196.37 196.37 196.37 196.37 0.0K
15:49 196.36 196.36 196.36 196.36 0.0K
15:50 196.37 196.37 196.37 196.37 0.0K
15:52 196.45 196.45 196.45 196.45 0.0K
15:53 196.49 196.49 196.49 196.49 0.0K
15:55 196.47 196.47 196.47 196.47 0.0K
15:56 196.47 196.47 196.47 196.47 0.0K
15:57 196.47 196.47 196.47 196.47 0.0K
15:59 196.47 196.47 196.47 196.47 0.0K
16:00 196.49 196.49 196.49 196.49 0.0K
16:02 196.48 196.48 196.48 196.48 0.0K
16:03 196.51 196.51 196.51 196.51 0.0K
16:04 196.45 196.45 196.45 196.45 0.0K
16:05 196.46 196.46 196.46 196.46 0.0K
16:06 196.39 196.39 196.39 196.39 0.0K
16:07 196.44 196.44 196.44 196.44 0.0K
16:10 196.40 196.40 196.40 196.40 0.0K
16:11 196.34 196.34 196.34 196.34 0.0K
16:12 196.36 196.36 196.36 196.36 0.0K
16:14 196.33 196.33 196.33 196.33 0.0K
16:16 196.33 196.33 196.33 196.33 0.0K
16:17 196.34 196.34 196.34 196.34 0.0K
16:19 196.42 196.42 196.42 196.42 0.0K
16:20 196.42 196.42 196.42 196.42 0.0K
16:22 196.40 196.40 196.40 196.40 0.0K
16:24 196.52 196.52 196.52 196.52 0.0K
16:25 196.56 196.56 196.56 196.56 0.0K
16:26 196.58 196.58 196.58 196.58 0.0K
16:27 196.70 196.70 196.70 196.70 0.0K
16:28 196.69 196.69 196.69 196.69 0.0K
16:29 196.61 196.61 196.61 196.61 0.0K
16:31 196.58 196.58 196.58 196.58 0.0K
16:35 196.54 196.54 196.54 196.54 0.0K
16:38 196.56 196.56 196.56 196.56 0.0K
16:39 196.74 196.74 196.74 196.74 0.0K
16:40 196.69 196.69 196.69 196.69 0.0K
16:43 196.65 196.65 196.65 196.65 0.0K
16:45 196.64 196.64 196.64 196.64 0.0K
16:49 196.61 196.61 196.61 196.61 0.0K
16:50 196.71 196.71 196.71 196.71 0.0K
16:51 196.63 196.63 196.63 196.63 0.0K
16:52 196.64 196.64 196.64 196.64 0.0K
16:53 196.76 196.76 196.76 196.76 0.0K
16:54 196.76 196.76 196.76 196.76 0.0K
16:55 196.71 196.71 196.71 196.71 0.0K
16:59 196.75 196.75 196.75 196.75 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