OMX Copenhagen Small Cap GI (OMXCSCGI)

OMXCSCGI
🏛️ デンマーク →
208.71
最終更新: 2025-10-02
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
09:00 197.41 197.41 197.41 197.41 0.0K
09:01 197.48 197.48 197.48 197.48 0.0K
09:02 197.38 197.38 197.38 197.38 0.0K
09:03 197.71 197.71 197.71 197.71 0.0K
09:04 197.88 197.88 197.88 197.88 0.0K
09:06 197.91 197.91 197.91 197.91 0.0K
09:07 197.87 197.87 197.87 197.87 0.0K
09:08 197.82 197.82 197.82 197.82 0.0K
09:09 197.78 197.78 197.78 197.78 0.0K
09:10 197.77 197.77 197.77 197.77 0.0K
09:11 197.78 197.78 197.78 197.78 0.0K
09:12 197.92 197.92 197.92 197.92 0.0K
09:14 197.96 197.96 197.96 197.96 0.0K
09:15 198.05 198.05 198.05 198.05 0.0K
09:16 198.04 198.04 198.04 198.04 0.0K
09:17 198.06 198.06 198.06 198.06 0.0K
09:19 198.14 198.14 198.14 198.14 0.0K
09:20 198.19 198.19 198.19 198.19 0.0K
09:21 197.97 197.97 197.97 197.97 0.0K
09:22 197.95 197.95 197.95 197.95 0.0K
09:24 197.92 197.92 197.92 197.92 0.0K
09:25 197.85 197.85 197.85 197.85 0.0K
09:26 198.11 198.11 198.11 198.11 0.0K
09:28 198.08 198.08 198.08 198.08 0.0K
09:29 197.90 197.90 197.90 197.90 0.0K
09:32 197.97 197.97 197.97 197.97 0.0K
09:33 197.94 197.94 197.94 197.94 0.0K
09:34 197.93 197.93 197.93 197.93 0.0K
09:35 197.94 197.94 197.94 197.94 0.0K
09:37 198.01 198.01 198.01 198.01 0.0K
09:38 198.14 198.14 198.14 198.14 0.0K
09:39 198.18 198.18 198.18 198.18 0.0K
09:40 198.05 198.05 198.05 198.05 0.0K
09:41 198.10 198.10 198.10 198.10 0.0K
09:42 198.00 198.00 198.00 198.00 0.0K
09:43 197.96 197.96 197.96 197.96 0.0K
09:44 198.04 198.04 198.04 198.04 0.0K
09:45 197.99 197.99 197.99 197.99 0.0K
09:47 197.94 197.94 197.94 197.94 0.0K
09:48 197.80 197.80 197.80 197.80 0.0K
09:49 197.78 197.78 197.78 197.78 0.0K
09:50 197.91 197.91 197.91 197.91 0.0K
09:51 197.93 197.93 197.93 197.93 0.0K
09:52 197.92 197.92 197.92 197.92 0.0K
09:53 197.84 197.84 197.84 197.84 0.0K
09:54 197.86 197.86 197.86 197.86 0.0K
09:55 197.60 197.60 197.60 197.60 0.0K
09:56 197.66 197.66 197.66 197.66 0.0K
09:57 197.69 197.69 197.69 197.69 0.0K
09:58 197.74 197.74 197.74 197.74 0.0K
10:00 197.62 197.62 197.62 197.62 0.0K
10:02 197.61 197.61 197.61 197.61 0.0K
10:03 197.39 197.39 197.39 197.39 0.0K
10:06 197.39 197.39 197.39 197.39 0.0K
10:07 197.45 197.45 197.45 197.45 0.0K
10:08 197.53 197.53 197.53 197.53 0.0K
10:10 197.58 197.58 197.58 197.58 0.0K
10:11 197.52 197.52 197.52 197.52 0.0K
10:13 197.52 197.52 197.52 197.52 0.0K
10:16 197.58 197.58 197.58 197.58 0.0K
10:17 197.49 197.49 197.49 197.49 0.0K
10:19 197.42 197.42 197.42 197.42 0.0K
10:20 197.41 197.41 197.41 197.41 0.0K
10:21 197.44 197.44 197.44 197.44 0.0K
10:22 197.42 197.42 197.42 197.42 0.0K
10:24 197.42 197.42 197.42 197.42 0.0K
10:26 197.41 197.41 197.41 197.41 0.0K
10:27 197.64 197.64 197.64 197.64 0.0K
10:28 197.64 197.64 197.64 197.64 0.0K
10:31 197.57 197.57 197.57 197.57 0.0K
10:32 197.56 197.56 197.56 197.56 0.0K
10:34 197.53 197.53 197.53 197.53 0.0K
10:35 197.52 197.52 197.52 197.52 0.0K
10:36 197.52 197.52 197.52 197.52 0.0K
10:37 197.38 197.38 197.38 197.38 0.0K
10:39 197.33 197.33 197.33 197.33 0.0K
10:40 197.32 197.32 197.32 197.32 0.0K
10:41 197.35 197.35 197.35 197.35 0.0K
10:43 197.33 197.33 197.33 197.33 0.0K
10:44 197.30 197.30 197.30 197.30 0.0K
10:46 197.24 197.24 197.24 197.24 0.0K
10:47 197.24 197.24 197.24 197.24 0.0K
10:48 197.22 197.22 197.22 197.22 0.0K
10:50 197.29 197.29 197.29 197.29 0.0K
10:51 197.37 197.37 197.37 197.37 0.0K
10:52 197.41 197.41 197.41 197.41 0.0K
10:53 197.33 197.33 197.33 197.33 0.0K
10:58 197.37 197.37 197.37 197.37 0.0K
10:59 197.27 197.27 197.27 197.27 0.0K
11:00 197.29 197.29 197.29 197.29 0.0K
11:02 197.35 197.35 197.35 197.35 0.0K
11:05 197.36 197.36 197.36 197.36 0.0K
11:07 197.41 197.41 197.41 197.41 0.0K
11:09 197.38 197.38 197.38 197.38 0.0K
11:10 197.39 197.39 197.39 197.39 0.0K
11:11 197.38 197.38 197.38 197.38 0.0K
11:14 197.35 197.35 197.35 197.35 0.0K
11:15 197.37 197.37 197.37 197.37 0.0K
11:16 197.37 197.37 197.37 197.37 0.0K
11:17 197.41 197.41 197.41 197.41 0.0K
11:19 197.42 197.42 197.42 197.42 0.0K
11:20 197.44 197.44 197.44 197.44 0.0K
11:21 197.43 197.43 197.43 197.43 0.0K
11:24 197.44 197.44 197.44 197.44 0.0K
11:25 197.60 197.60 197.60 197.60 0.0K
11:26 197.61 197.61 197.61 197.61 0.0K
11:29 197.58 197.58 197.58 197.58 0.0K
11:31 197.58 197.58 197.58 197.58 0.0K
11:33 197.59 197.59 197.59 197.59 0.0K
11:34 197.54 197.54 197.54 197.54 0.0K
11:35 197.55 197.55 197.55 197.55 0.0K
11:38 197.52 197.52 197.52 197.52 0.0K
11:39 197.49 197.49 197.49 197.49 0.0K
11:41 197.58 197.58 197.58 197.58 0.0K
11:42 197.46 197.46 197.46 197.46 0.0K
11:44 197.44 197.44 197.44 197.44 0.0K
11:45 197.39 197.39 197.39 197.39 0.0K
11:46 197.32 197.32 197.32 197.32 0.0K
11:47 197.38 197.38 197.38 197.38 0.0K
11:49 197.22 197.22 197.22 197.22 0.0K
11:50 197.21 197.21 197.21 197.21 0.0K
11:51 197.19 197.19 197.19 197.19 0.0K
11:52 197.19 197.19 197.19 197.19 0.0K
11:54 197.31 197.31 197.31 197.31 0.0K
11:55 197.33 197.33 197.33 197.33 0.0K
11:56 197.24 197.24 197.24 197.24 0.0K
11:57 197.21 197.21 197.21 197.21 0.0K
11:59 197.34 197.34 197.34 197.34 0.0K
12:00 197.32 197.32 197.32 197.32 0.0K
12:01 197.38 197.38 197.38 197.38 0.0K
12:02 197.21 197.21 197.21 197.21 0.0K
12:03 197.28 197.28 197.28 197.28 0.0K
12:04 197.27 197.27 197.27 197.27 0.0K
12:05 197.28 197.28 197.28 197.28 0.0K
12:06 197.23 197.23 197.23 197.23 0.0K
12:08 197.21 197.21 197.21 197.21 0.0K
12:09 197.22 197.22 197.22 197.22 0.0K
12:10 197.26 197.26 197.26 197.26 0.0K
12:11 197.21 197.21 197.21 197.21 0.0K
12:12 197.17 197.17 197.17 197.17 0.0K
12:13 197.18 197.18 197.18 197.18 0.0K
12:14 197.17 197.17 197.17 197.17 0.0K
12:15 197.16 197.16 197.16 197.16 0.0K
12:16 197.19 197.19 197.19 197.19 0.0K
12:17 197.10 197.10 197.10 197.10 0.0K
12:18 197.13 197.13 197.13 197.13 0.0K
12:19 197.10 197.10 197.10 197.10 0.0K
12:20 197.10 197.10 197.10 197.10 0.0K
12:21 197.04 197.04 197.04 197.04 0.0K
12:22 197.12 197.12 197.12 197.12 0.0K
12:23 197.13 197.13 197.13 197.13 0.0K
12:24 197.16 197.16 197.16 197.16 0.0K
12:25 197.15 197.15 197.15 197.15 0.0K
12:26 197.16 197.16 197.16 197.16 0.0K
12:27 197.18 197.18 197.18 197.18 0.0K
12:29 197.21 197.21 197.21 197.21 0.0K
12:30 197.22 197.22 197.22 197.22 0.0K
12:31 197.22 197.22 197.22 197.22 0.0K
12:32 197.28 197.28 197.28 197.28 0.0K
12:33 197.29 197.29 197.29 197.29 0.0K
12:35 197.28 197.28 197.28 197.28 0.0K
12:36 197.29 197.29 197.29 197.29 0.0K
12:38 197.31 197.31 197.31 197.31 0.0K
12:39 197.32 197.32 197.32 197.32 0.0K
12:40 197.32 197.32 197.32 197.32 0.0K
12:41 197.32 197.32 197.32 197.32 0.0K
12:42 197.34 197.34 197.34 197.34 0.0K
12:43 197.33 197.33 197.33 197.33 0.0K
12:44 197.25 197.25 197.25 197.25 0.0K
12:45 197.09 197.09 197.09 197.09 0.0K
12:46 197.01 197.01 197.01 197.01 0.0K
12:47 196.99 196.99 196.99 196.99 0.0K
12:49 196.97 196.97 196.97 196.97 0.0K
12:50 196.85 196.85 196.85 196.85 0.0K
12:51 196.75 196.75 196.75 196.75 0.0K
12:52 196.90 196.90 196.90 196.90 0.0K
12:54 196.90 196.90 196.90 196.90 0.0K
12:56 196.88 196.88 196.88 196.88 0.0K
12:58 196.88 196.88 196.88 196.88 0.0K
13:00 196.81 196.81 196.81 196.81 0.0K
13:02 196.88 196.88 196.88 196.88 0.0K
13:04 196.97 196.97 196.97 196.97 0.0K
13:05 196.95 196.95 196.95 196.95 0.0K
13:07 196.93 196.93 196.93 196.93 0.0K
13:08 196.89 196.89 196.89 196.89 0.0K
13:09 196.89 196.89 196.89 196.89 0.0K
13:10 196.90 196.90 196.90 196.90 0.0K
13:13 196.89 196.89 196.89 196.89 0.0K
13:14 196.91 196.91 196.91 196.91 0.0K
13:16 196.89 196.89 196.89 196.89 0.0K
13:17 196.89 196.89 196.89 196.89 0.0K
13:19 196.89 196.89 196.89 196.89 0.0K
13:22 196.88 196.88 196.88 196.88 0.0K
13:23 196.86 196.86 196.86 196.86 0.0K
13:24 196.77 196.77 196.77 196.77 0.0K
13:25 196.85 196.85 196.85 196.85 0.0K
13:26 196.83 196.83 196.83 196.83 0.0K
13:27 196.83 196.83 196.83 196.83 0.0K
13:29 196.82 196.82 196.82 196.82 0.0K
13:31 196.77 196.77 196.77 196.77 0.0K
13:32 196.72 196.72 196.72 196.72 0.0K
13:33 196.65 196.65 196.65 196.65 0.0K
13:34 196.83 196.83 196.83 196.83 0.0K
13:35 196.81 196.81 196.81 196.81 0.0K
13:36 196.82 196.82 196.82 196.82 0.0K
13:39 196.80 196.80 196.80 196.80 0.0K
13:40 196.81 196.81 196.81 196.81 0.0K
13:41 196.83 196.83 196.83 196.83 0.0K
13:42 196.90 196.90 196.90 196.90 0.0K
13:43 196.90 196.90 196.90 196.90 0.0K
13:45 196.90 196.90 196.90 196.90 0.0K
13:46 196.94 196.94 196.94 196.94 0.0K
13:50 196.95 196.95 196.95 196.95 0.0K
13:51 196.94 196.94 196.94 196.94 0.0K
13:52 197.00 197.00 197.00 197.00 0.0K
13:53 197.07 197.07 197.07 197.07 0.0K
14:02 197.01 197.01 197.01 197.01 0.0K
14:03 197.08 197.08 197.08 197.08 0.0K
14:04 197.02 197.02 197.02 197.02 0.0K
14:06 196.94 196.94 196.94 196.94 0.0K
14:09 196.89 196.89 196.89 196.89 0.0K
14:10 196.85 196.85 196.85 196.85 0.0K
14:12 196.86 196.86 196.86 196.86 0.0K
14:14 196.89 196.89 196.89 196.89 0.0K
14:18 196.90 196.90 196.90 196.90 0.0K
14:19 196.94 196.94 196.94 196.94 0.0K
14:20 196.94 196.94 196.94 196.94 0.0K
14:21 196.96 196.96 196.96 196.96 0.0K
14:23 196.98 196.98 196.98 196.98 0.0K
14:24 196.99 196.99 196.99 196.99 0.0K
14:29 196.99 196.99 196.99 196.99 0.0K
14:30 196.98 196.98 196.98 196.98 0.0K
14:32 197.05 197.05 197.05 197.05 0.0K
14:33 197.00 197.00 197.00 197.00 0.0K
14:36 196.99 196.99 196.99 196.99 0.0K
14:39 196.98 196.98 196.98 196.98 0.0K
14:42 197.04 197.04 197.04 197.04 0.0K
14:43 197.10 197.10 197.10 197.10 0.0K
14:44 197.11 197.11 197.11 197.11 0.0K
14:47 197.11 197.11 197.11 197.11 0.0K
14:48 197.08 197.08 197.08 197.08 0.0K
14:50 197.01 197.01 197.01 197.01 0.0K
14:52 196.95 196.95 196.95 196.95 0.0K
14:53 196.95 196.95 196.95 196.95 0.0K
14:56 196.98 196.98 196.98 196.98 0.0K
14:59 196.98 196.98 196.98 196.98 0.0K
15:00 197.16 197.16 197.16 197.16 0.0K
15:01 197.22 197.22 197.22 197.22 0.0K
15:02 197.38 197.38 197.38 197.38 0.0K
15:03 197.38 197.38 197.38 197.38 0.0K
15:06 197.43 197.43 197.43 197.43 0.0K
15:07 197.45 197.45 197.45 197.45 0.0K
15:10 197.51 197.51 197.51 197.51 0.0K
15:11 197.50 197.50 197.50 197.50 0.0K
15:12 197.49 197.49 197.49 197.49 0.0K
15:13 197.46 197.46 197.46 197.46 0.0K
15:14 197.43 197.43 197.43 197.43 0.0K
15:19 197.48 197.48 197.48 197.48 0.0K
15:20 197.54 197.54 197.54 197.54 0.0K
15:23 197.56 197.56 197.56 197.56 0.0K
15:27 197.56 197.56 197.56 197.56 0.0K
15:31 197.52 197.52 197.52 197.52 0.0K
15:33 197.45 197.45 197.45 197.45 0.0K
15:34 197.46 197.46 197.46 197.46 0.0K
15:35 197.43 197.43 197.43 197.43 0.0K
15:37 197.44 197.44 197.44 197.44 0.0K
15:38 197.40 197.40 197.40 197.40 0.0K
15:39 197.39 197.39 197.39 197.39 0.0K
15:40 197.43 197.43 197.43 197.43 0.0K
15:41 197.41 197.41 197.41 197.41 0.0K
15:42 197.47 197.47 197.47 197.47 0.0K
15:44 197.50 197.50 197.50 197.50 0.0K
15:45 197.53 197.53 197.53 197.53 0.0K
15:46 197.64 197.64 197.64 197.64 0.0K
15:50 197.57 197.57 197.57 197.57 0.0K
15:51 197.58 197.58 197.58 197.58 0.0K
15:53 197.47 197.47 197.47 197.47 0.0K
15:55 197.48 197.48 197.48 197.48 0.0K
15:56 197.50 197.50 197.50 197.50 0.0K
15:57 197.50 197.50 197.50 197.50 0.0K
15:58 197.46 197.46 197.46 197.46 0.0K
16:00 197.53 197.53 197.53 197.53 0.0K
16:01 197.55 197.55 197.55 197.55 0.0K
16:02 197.50 197.50 197.50 197.50 0.0K
16:03 197.49 197.49 197.49 197.49 0.0K
16:04 197.46 197.46 197.46 197.46 0.0K
16:07 197.45 197.45 197.45 197.45 0.0K
16:08 197.44 197.44 197.44 197.44 0.0K
16:09 197.43 197.43 197.43 197.43 0.0K
16:10 197.40 197.40 197.40 197.40 0.0K
16:11 197.27 197.27 197.27 197.27 0.0K
16:13 197.24 197.24 197.24 197.24 0.0K
16:16 197.30 197.30 197.30 197.30 0.0K
16:17 197.31 197.31 197.31 197.31 0.0K
16:18 197.34 197.34 197.34 197.34 0.0K
16:19 197.28 197.28 197.28 197.28 0.0K
16:21 197.32 197.32 197.32 197.32 0.0K
16:25 197.31 197.31 197.31 197.31 0.0K
16:26 197.40 197.40 197.40 197.40 0.0K
16:27 197.38 197.38 197.38 197.38 0.0K
16:29 197.21 197.21 197.21 197.21 0.0K
16:31 197.22 197.22 197.22 197.22 0.0K
16:32 197.17 197.17 197.17 197.17 0.0K
16:33 197.17 197.17 197.17 197.17 0.0K
16:34 197.20 197.20 197.20 197.20 0.0K
16:35 197.22 197.22 197.22 197.22 0.0K
16:36 197.19 197.19 197.19 197.19 0.0K
16:38 197.20 197.20 197.20 197.20 0.0K
16:41 197.17 197.17 197.17 197.17 0.0K
16:43 197.22 197.22 197.22 197.22 0.0K
16:44 197.36 197.36 197.36 197.36 0.0K
16:46 197.38 197.38 197.38 197.38 0.0K
16:47 197.31 197.31 197.31 197.31 0.0K
16:48 197.28 197.28 197.28 197.28 0.0K
16:49 197.28 197.28 197.28 197.28 0.0K
16:50 197.23 197.23 197.23 197.23 0.0K
16:51 197.39 197.39 197.39 197.39 0.0K
16:52 197.31 197.31 197.31 197.31 0.0K
16:53 197.26 197.26 197.26 197.26 0.0K
16:54 197.24 197.24 197.24 197.24 0.0K
16:59 197.30 197.30 197.19 197.19 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