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
09:00 197.20 197.20 197.20 197.20 0.0K
09:01 197.17 197.17 197.17 197.17 0.0K
09:02 197.20 197.20 197.20 197.20 0.0K
09:03 197.15 197.15 197.15 197.15 0.0K
09:04 197.10 197.10 197.10 197.10 0.0K
09:05 197.28 197.28 197.28 197.28 0.0K
09:06 197.34 197.34 197.34 197.34 0.0K
09:07 197.35 197.35 197.35 197.35 0.0K
09:08 197.44 197.44 197.44 197.44 0.0K
09:09 197.44 197.44 197.44 197.44 0.0K
09:10 197.38 197.38 197.38 197.38 0.0K
09:11 197.25 197.25 197.25 197.25 0.0K
09:12 197.36 197.36 197.36 197.36 0.0K
09:13 197.14 197.14 197.14 197.14 0.0K
09:14 197.18 197.18 197.18 197.18 0.0K
09:15 197.09 197.09 197.09 197.09 0.0K
09:16 197.05 197.05 197.05 197.05 0.0K
09:17 197.07 197.07 197.07 197.07 0.0K
09:18 197.16 197.16 197.16 197.16 0.0K
09:19 197.20 197.20 197.20 197.20 0.0K
09:20 197.22 197.22 197.22 197.22 0.0K
09:21 197.33 197.33 197.33 197.33 0.0K
09:22 197.26 197.26 197.26 197.26 0.0K
09:23 197.21 197.21 197.21 197.21 0.0K
09:24 197.37 197.37 197.37 197.37 0.0K
09:25 197.42 197.42 197.42 197.42 0.0K
09:26 197.37 197.37 197.37 197.37 0.0K
09:27 197.35 197.35 197.35 197.35 0.0K
09:28 197.47 197.47 197.47 197.47 0.0K
09:29 197.48 197.48 197.48 197.48 0.0K
09:30 197.48 197.48 197.48 197.48 0.0K
09:32 197.36 197.36 197.36 197.36 0.0K
09:33 197.38 197.38 197.38 197.38 0.0K
09:34 197.49 197.49 197.49 197.49 0.0K
09:35 197.52 197.52 197.52 197.52 0.0K
09:36 197.51 197.51 197.51 197.51 0.0K
09:37 197.53 197.53 197.53 197.53 0.0K
09:38 197.49 197.49 197.49 197.49 0.0K
09:39 197.44 197.44 197.44 197.44 0.0K
09:40 197.36 197.36 197.36 197.36 0.0K
09:41 197.34 197.34 197.34 197.34 0.0K
09:43 197.37 197.37 197.37 197.37 0.0K
09:44 197.41 197.41 197.41 197.41 0.0K
09:45 197.38 197.38 197.38 197.38 0.0K
09:46 197.44 197.44 197.44 197.44 0.0K
09:47 197.47 197.47 197.47 197.47 0.0K
09:48 197.46 197.46 197.46 197.46 0.0K
09:49 197.46 197.46 197.46 197.46 0.0K
09:50 197.48 197.48 197.48 197.48 0.0K
09:51 197.55 197.55 197.55 197.55 0.0K
09:52 197.54 197.54 197.54 197.54 0.0K
09:53 197.52 197.52 197.52 197.52 0.0K
09:54 197.48 197.48 197.48 197.48 0.0K
09:55 197.48 197.48 197.48 197.48 0.0K
09:56 197.51 197.51 197.51 197.51 0.0K
09:57 197.50 197.50 197.50 197.50 0.0K
09:59 197.62 197.62 197.62 197.62 0.0K
10:00 197.66 197.66 197.66 197.66 0.0K
10:02 197.62 197.62 197.62 197.62 0.0K
10:03 197.62 197.62 197.62 197.62 0.0K
10:04 197.63 197.63 197.63 197.63 0.0K
10:05 197.59 197.59 197.59 197.59 0.0K
10:06 197.68 197.68 197.68 197.68 0.0K
10:07 197.63 197.63 197.63 197.63 0.0K
10:09 197.63 197.63 197.63 197.63 0.0K
10:10 197.64 197.64 197.64 197.64 0.0K
10:11 197.65 197.65 197.65 197.65 0.0K
10:13 197.64 197.64 197.64 197.64 0.0K
10:15 197.79 197.79 197.79 197.79 0.0K
10:17 197.86 197.86 197.86 197.86 0.0K
10:19 197.83 197.83 197.83 197.83 0.0K
10:20 197.86 197.86 197.86 197.86 0.0K
10:21 197.86 197.86 197.86 197.86 0.0K
10:22 197.81 197.81 197.81 197.81 0.0K
10:23 197.79 197.79 197.79 197.79 0.0K
10:24 197.77 197.77 197.77 197.77 0.0K
10:25 197.79 197.79 197.79 197.79 0.0K
10:26 197.70 197.70 197.70 197.70 0.0K
10:27 197.73 197.73 197.73 197.73 0.0K
10:28 197.69 197.69 197.69 197.69 0.0K
10:29 197.56 197.56 197.56 197.56 0.0K
10:31 197.59 197.59 197.59 197.59 0.0K
10:33 197.58 197.58 197.58 197.58 0.0K
10:34 197.57 197.57 197.57 197.57 0.0K
10:35 197.53 197.53 197.53 197.53 0.0K
10:36 197.51 197.51 197.51 197.51 0.0K
10:37 197.54 197.54 197.54 197.54 0.0K
10:38 197.53 197.53 197.53 197.53 0.0K
10:39 197.59 197.59 197.59 197.59 0.0K
10:41 197.57 197.57 197.57 197.57 0.0K
10:42 197.57 197.57 197.57 197.57 0.0K
10:43 197.61 197.61 197.61 197.61 0.0K
10:45 197.59 197.59 197.59 197.59 0.0K
10:47 197.53 197.53 197.53 197.53 0.0K
10:48 197.54 197.54 197.54 197.54 0.0K
10:49 197.52 197.52 197.52 197.52 0.0K
10:50 197.40 197.40 197.40 197.40 0.0K
10:52 197.59 197.59 197.59 197.59 0.0K
10:55 197.50 197.50 197.50 197.50 0.0K
10:56 197.47 197.47 197.47 197.47 0.0K
10:58 197.43 197.43 197.43 197.43 0.0K
10:59 197.50 197.50 197.50 197.50 0.0K
11:00 197.47 197.47 197.47 197.47 0.0K
11:01 197.36 197.36 197.36 197.36 0.0K
11:03 197.40 197.40 197.40 197.40 0.0K
11:04 197.44 197.44 197.44 197.44 0.0K
11:05 197.44 197.44 197.44 197.44 0.0K
11:10 197.27 197.27 197.27 197.27 0.0K
11:12 197.33 197.33 197.33 197.33 0.0K
11:13 197.32 197.32 197.32 197.32 0.0K
11:14 197.36 197.36 197.36 197.36 0.0K
11:15 197.30 197.30 197.30 197.30 0.0K
11:16 197.32 197.32 197.32 197.32 0.0K
11:18 197.35 197.35 197.35 197.35 0.0K
11:19 197.40 197.40 197.40 197.40 0.0K
11:20 197.40 197.40 197.40 197.40 0.0K
11:21 197.44 197.44 197.44 197.44 0.0K
11:24 197.36 197.36 197.36 197.36 0.0K
11:25 197.35 197.35 197.35 197.35 0.0K
11:26 197.35 197.35 197.35 197.35 0.0K
11:27 197.24 197.24 197.24 197.24 0.0K
11:28 197.15 197.15 197.15 197.15 0.0K
11:29 197.26 197.26 197.26 197.26 0.0K
11:30 197.21 197.21 197.21 197.21 0.0K
11:31 197.22 197.22 197.22 197.22 0.0K
11:35 197.22 197.22 197.22 197.22 0.0K
11:36 197.27 197.27 197.27 197.27 0.0K
11:37 197.27 197.27 197.27 197.27 0.0K
11:38 197.19 197.19 197.19 197.19 0.0K
11:40 197.22 197.22 197.22 197.22 0.0K
11:41 197.23 197.23 197.23 197.23 0.0K
11:42 197.19 197.19 197.19 197.19 0.0K
11:43 197.16 197.16 197.16 197.16 0.0K
11:45 197.16 197.16 197.16 197.16 0.0K
11:46 197.20 197.20 197.20 197.20 0.0K
11:47 197.17 197.17 197.17 197.17 0.0K
11:52 197.17 197.17 197.17 197.17 0.0K
11:53 197.10 197.10 197.10 197.10 0.0K
11:54 197.08 197.08 197.08 197.08 0.0K
11:55 197.08 197.08 197.08 197.08 0.0K
11:56 197.09 197.09 197.09 197.09 0.0K
11:58 197.08 197.08 197.08 197.08 0.0K
12:01 197.17 197.17 197.17 197.17 0.0K
12:03 197.18 197.18 197.18 197.18 0.0K
12:05 197.19 197.19 197.19 197.19 0.0K
12:06 197.17 197.17 197.17 197.17 0.0K
12:07 197.27 197.27 197.27 197.27 0.0K
12:08 197.27 197.27 197.27 197.27 0.0K
12:11 197.19 197.19 197.19 197.19 0.0K
12:12 197.18 197.18 197.18 197.18 0.0K
12:13 197.17 197.17 197.17 197.17 0.0K
12:15 197.27 197.27 197.27 197.27 0.0K
12:16 197.21 197.21 197.21 197.21 0.0K
12:17 197.21 197.21 197.21 197.21 0.0K
12:20 197.21 197.21 197.21 197.21 0.0K
12:26 197.28 197.28 197.28 197.28 0.0K
12:29 197.17 197.17 197.17 197.17 0.0K
12:31 197.19 197.19 197.19 197.19 0.0K
12:32 197.21 197.21 197.21 197.21 0.0K
12:34 197.21 197.21 197.21 197.21 0.0K
12:35 197.24 197.24 197.24 197.24 0.0K
12:36 197.24 197.24 197.24 197.24 0.0K
12:37 197.24 197.24 197.24 197.24 0.0K
12:38 197.24 197.24 197.24 197.24 0.0K
12:40 197.24 197.24 197.24 197.24 0.0K
12:41 197.34 197.34 197.34 197.34 0.0K
12:42 197.34 197.34 197.34 197.34 0.0K
12:43 197.31 197.31 197.31 197.31 0.0K
12:44 197.36 197.36 197.36 197.36 0.0K
12:45 197.35 197.35 197.35 197.35 0.0K
12:46 197.37 197.37 197.37 197.37 0.0K
12:47 197.28 197.28 197.28 197.28 0.0K
12:48 197.24 197.24 197.24 197.24 0.0K
12:49 197.23 197.23 197.23 197.23 0.0K
12:51 197.25 197.25 197.25 197.25 0.0K
12:53 197.20 197.20 197.20 197.20 0.0K
12:54 197.18 197.18 197.18 197.18 0.0K
12:56 197.17 197.17 197.17 197.17 0.0K
12:57 197.18 197.18 197.18 197.18 0.0K
12:58 197.16 197.16 197.16 197.16 0.0K
13:01 197.18 197.18 197.18 197.18 0.0K
13:03 197.20 197.20 197.20 197.20 0.0K
13:04 197.18 197.18 197.18 197.18 0.0K
13:05 197.19 197.19 197.19 197.19 0.0K
13:07 197.25 197.25 197.25 197.25 0.0K
13:10 197.25 197.25 197.25 197.25 0.0K
13:11 197.21 197.21 197.21 197.21 0.0K
13:12 197.16 197.16 197.16 197.16 0.0K
13:13 197.16 197.16 197.16 197.16 0.0K
13:14 197.16 197.16 197.16 197.16 0.0K
13:16 197.10 197.10 197.10 197.10 0.0K
13:17 197.10 197.10 197.10 197.10 0.0K
13:18 197.11 197.11 197.11 197.11 0.0K
13:22 197.15 197.15 197.15 197.15 0.0K
13:26 197.14 197.14 197.14 197.14 0.0K
13:28 197.16 197.16 197.16 197.16 0.0K
13:29 197.23 197.23 197.23 197.23 0.0K
13:30 197.15 197.15 197.15 197.15 0.0K
13:31 197.21 197.21 197.21 197.21 0.0K
13:34 197.17 197.17 197.17 197.17 0.0K
13:38 197.21 197.21 197.21 197.21 0.0K
13:39 197.24 197.24 197.24 197.24 0.0K
13:41 197.27 197.27 197.27 197.27 0.0K
13:42 197.27 197.27 197.27 197.27 0.0K
13:44 197.28 197.28 197.28 197.28 0.0K
13:45 197.37 197.37 197.37 197.37 0.0K
13:46 197.47 197.47 197.47 197.47 0.0K
13:47 197.47 197.47 197.47 197.47 0.0K
13:48 197.45 197.45 197.45 197.45 0.0K
13:49 197.45 197.45 197.45 197.45 0.0K
13:52 197.41 197.41 197.41 197.41 0.0K
13:57 197.44 197.44 197.44 197.44 0.0K
13:58 197.48 197.48 197.48 197.48 0.0K
14:02 197.48 197.48 197.48 197.48 0.0K
14:03 197.46 197.46 197.46 197.46 0.0K
14:04 197.43 197.43 197.43 197.43 0.0K
14:05 197.42 197.42 197.42 197.42 0.0K
14:07 197.22 197.22 197.22 197.22 0.0K
14:08 197.22 197.22 197.22 197.22 0.0K
14:10 197.36 197.36 197.36 197.36 0.0K
14:11 197.37 197.37 197.37 197.37 0.0K
14:12 197.36 197.36 197.36 197.36 0.0K
14:14 197.36 197.36 197.36 197.36 0.0K
14:16 197.31 197.31 197.31 197.31 0.0K
14:17 197.41 197.41 197.41 197.41 0.0K
14:20 197.44 197.44 197.44 197.44 0.0K
14:21 197.52 197.52 197.52 197.52 0.0K
14:23 197.48 197.48 197.48 197.48 0.0K
14:25 197.57 197.57 197.57 197.57 0.0K
14:26 197.59 197.59 197.59 197.59 0.0K
14:31 197.60 197.60 197.60 197.60 0.0K
14:32 197.59 197.59 197.59 197.59 0.0K
14:33 197.60 197.60 197.60 197.60 0.0K
14:34 197.54 197.54 197.54 197.54 0.0K
14:36 197.54 197.54 197.54 197.54 0.0K
14:44 197.55 197.55 197.55 197.55 0.0K
14:46 197.54 197.54 197.54 197.54 0.0K
14:47 197.55 197.55 197.55 197.55 0.0K
14:48 197.51 197.51 197.51 197.51 0.0K
14:49 197.52 197.52 197.52 197.52 0.0K
14:50 197.53 197.53 197.53 197.53 0.0K
14:51 197.54 197.54 197.54 197.54 0.0K
14:52 197.57 197.57 197.57 197.57 0.0K
14:53 197.50 197.50 197.50 197.50 0.0K
14:54 197.48 197.48 197.48 197.48 0.0K
14:56 197.45 197.45 197.45 197.45 0.0K
14:58 197.42 197.42 197.42 197.42 0.0K
14:59 197.52 197.52 197.52 197.52 0.0K
15:00 197.47 197.47 197.47 197.47 0.0K
15:01 197.44 197.44 197.44 197.44 0.0K
15:04 197.41 197.41 197.41 197.41 0.0K
15:06 197.38 197.38 197.38 197.38 0.0K
15:07 197.37 197.37 197.37 197.37 0.0K
15:09 197.28 197.28 197.28 197.28 0.0K
15:10 197.27 197.27 197.27 197.27 0.0K
15:13 197.31 197.31 197.31 197.31 0.0K
15:14 197.30 197.30 197.30 197.30 0.0K
15:16 197.24 197.24 197.24 197.24 0.0K
15:17 197.23 197.23 197.23 197.23 0.0K
15:21 197.25 197.25 197.25 197.25 0.0K
15:22 197.21 197.21 197.21 197.21 0.0K
15:23 197.19 197.19 197.19 197.19 0.0K
15:24 196.96 196.96 196.96 196.96 0.0K
15:25 197.00 197.00 197.00 197.00 0.0K
15:27 197.05 197.05 197.05 197.05 0.0K
15:29 197.03 197.03 197.03 197.03 0.0K
15:33 197.03 197.03 197.03 197.03 0.0K
15:36 197.07 197.07 197.07 197.07 0.0K
15:38 197.03 197.03 197.03 197.03 0.0K
15:39 197.04 197.04 197.04 197.04 0.0K
15:43 196.99 196.99 196.99 196.99 0.0K
15:44 196.99 196.99 196.99 196.99 0.0K
15:45 197.02 197.02 197.02 197.02 0.0K
15:46 197.13 197.13 197.13 197.13 0.0K
15:47 197.16 197.16 197.16 197.16 0.0K
15:48 197.15 197.15 197.15 197.15 0.0K
15:50 197.16 197.16 197.16 197.16 0.0K
15:51 197.23 197.23 197.23 197.23 0.0K
15:52 197.23 197.23 197.23 197.23 0.0K
15:55 197.23 197.23 197.23 197.23 0.0K
15:58 197.26 197.26 197.26 197.26 0.0K
16:02 197.23 197.23 197.23 197.23 0.0K
16:03 197.19 197.19 197.19 197.19 0.0K
16:04 197.17 197.17 197.17 197.17 0.0K
16:06 197.14 197.14 197.14 197.14 0.0K
16:08 197.17 197.17 197.17 197.17 0.0K
16:09 197.16 197.16 197.16 197.16 0.0K
16:11 197.14 197.14 197.14 197.14 0.0K
16:12 197.16 197.16 197.16 197.16 0.0K
16:13 197.14 197.14 197.14 197.14 0.0K
16:14 197.12 197.12 197.12 197.12 0.0K
16:15 197.15 197.15 197.15 197.15 0.0K
16:16 197.21 197.21 197.21 197.21 0.0K
16:17 197.23 197.23 197.23 197.23 0.0K
16:18 197.27 197.27 197.27 197.27 0.0K
16:19 197.24 197.24 197.24 197.24 0.0K
16:20 197.30 197.30 197.30 197.30 0.0K
16:21 197.36 197.36 197.36 197.36 0.0K
16:22 197.29 197.29 197.29 197.29 0.0K
16:23 197.27 197.27 197.27 197.27 0.0K
16:24 197.37 197.37 197.37 197.37 0.0K
16:27 197.41 197.41 197.41 197.41 0.0K
16:28 197.44 197.44 197.44 197.44 0.0K
16:32 197.44 197.44 197.44 197.44 0.0K
16:33 197.44 197.44 197.44 197.44 0.0K
16:34 197.41 197.41 197.41 197.41 0.0K
16:35 197.43 197.43 197.43 197.43 0.0K
16:36 197.41 197.41 197.41 197.41 0.0K
16:37 197.26 197.26 197.26 197.26 0.0K
16:38 197.30 197.30 197.30 197.30 0.0K
16:39 197.23 197.23 197.23 197.23 0.0K
16:40 197.25 197.25 197.25 197.25 0.0K
16:41 197.29 197.29 197.29 197.29 0.0K
16:43 197.29 197.29 197.29 197.29 0.0K
16:44 197.20 197.20 197.20 197.20 0.0K
16:45 197.19 197.19 197.19 197.19 0.0K
16:46 197.22 197.22 197.22 197.22 0.0K
16:48 197.32 197.32 197.32 197.32 0.0K
16:51 197.38 197.38 197.38 197.38 0.0K
16:52 197.39 197.39 197.39 197.39 0.0K
16:53 197.41 197.41 197.41 197.41 0.0K
16:54 197.34 197.34 197.34 197.34 0.0K
16:55 197.30 197.30 197.30 197.30 0.0K
16:59 197.37 197.37 197.37 197.37 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