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
09:00 200.14 200.14 200.14 200.14 0.0K
09:01 199.98 199.98 199.98 199.98 0.0K
09:02 199.96 199.96 199.96 199.96 0.0K
09:03 199.95 199.95 199.95 199.95 0.0K
09:04 199.72 199.72 199.72 199.72 0.0K
09:06 199.67 199.67 199.67 199.67 0.0K
09:07 199.71 199.71 199.71 199.71 0.0K
09:08 199.75 199.75 199.75 199.75 0.0K
09:09 199.58 199.58 199.58 199.58 0.0K
09:10 199.60 199.60 199.60 199.60 0.0K
09:13 199.65 199.65 199.65 199.65 0.0K
09:14 199.63 199.63 199.63 199.63 0.0K
09:15 199.63 199.63 199.63 199.63 0.0K
09:16 199.56 199.56 199.56 199.56 0.0K
09:17 199.64 199.64 199.64 199.64 0.0K
09:18 199.69 199.69 199.69 199.69 0.0K
09:19 199.62 199.62 199.62 199.62 0.0K
09:20 199.54 199.54 199.54 199.54 0.0K
09:22 199.55 199.55 199.55 199.55 0.0K
09:24 199.56 199.56 199.56 199.56 0.0K
09:26 199.42 199.42 199.42 199.42 0.0K
09:27 199.44 199.44 199.44 199.44 0.0K
09:28 199.46 199.46 199.46 199.46 0.0K
09:29 199.46 199.46 199.46 199.46 0.0K
09:30 199.44 199.44 199.44 199.44 0.0K
09:33 199.61 199.61 199.61 199.61 0.0K
09:34 199.56 199.56 199.56 199.56 0.0K
09:35 199.65 199.65 199.65 199.65 0.0K
09:36 199.95 199.95 199.95 199.95 0.0K
09:40 199.90 199.90 199.90 199.90 0.0K
09:43 199.91 199.91 199.91 199.91 0.0K
09:46 199.95 199.95 199.95 199.95 0.0K
09:48 199.93 199.93 199.93 199.93 0.0K
09:49 199.93 199.93 199.93 199.93 0.0K
09:50 199.93 199.93 199.93 199.93 0.0K
09:51 199.92 199.92 199.92 199.92 0.0K
09:52 199.96 199.96 199.96 199.96 0.0K
09:54 199.89 199.89 199.89 199.89 0.0K
09:56 199.87 199.87 199.87 199.87 0.0K
09:57 199.83 199.83 199.83 199.83 0.0K
09:58 199.81 199.81 199.81 199.81 0.0K
10:02 199.77 199.77 199.77 199.77 0.0K
10:03 199.75 199.75 199.75 199.75 0.0K
10:05 199.73 199.73 199.73 199.73 0.0K
10:06 199.66 199.66 199.66 199.66 0.0K
10:07 199.63 199.63 199.63 199.63 0.0K
10:09 199.64 199.64 199.64 199.64 0.0K
10:11 199.60 199.60 199.60 199.60 0.0K
10:12 199.62 199.62 199.62 199.62 0.0K
10:13 199.61 199.61 199.61 199.61 0.0K
10:14 199.62 199.62 199.62 199.62 0.0K
10:15 199.49 199.49 199.49 199.49 0.0K
10:16 199.50 199.50 199.50 199.50 0.0K
10:17 199.59 199.59 199.59 199.59 0.0K
10:18 199.63 199.63 199.63 199.63 0.0K
10:19 199.58 199.58 199.58 199.58 0.0K
10:20 199.58 199.58 199.58 199.58 0.0K
10:22 199.75 199.75 199.75 199.75 0.0K
10:24 199.72 199.72 199.72 199.72 0.0K
10:25 199.73 199.73 199.73 199.73 0.0K
10:26 199.88 199.88 199.88 199.88 0.0K
10:27 199.88 199.88 199.88 199.88 0.0K
10:29 199.83 199.83 199.83 199.83 0.0K
10:31 199.82 199.82 199.82 199.82 0.0K
10:35 199.85 199.85 199.85 199.85 0.0K
10:37 199.76 199.76 199.76 199.76 0.0K
10:38 199.70 199.70 199.70 199.70 0.0K
10:40 199.67 199.67 199.67 199.67 0.0K
10:41 199.79 199.79 199.79 199.79 0.0K
10:42 199.81 199.81 199.81 199.81 0.0K
10:43 199.82 199.82 199.82 199.82 0.0K
10:44 199.83 199.83 199.83 199.83 0.0K
10:48 199.85 199.85 199.85 199.85 0.0K
10:50 199.79 199.79 199.79 199.79 0.0K
10:53 199.76 199.76 199.76 199.76 0.0K
10:54 199.77 199.77 199.77 199.77 0.0K
10:59 199.80 199.80 199.80 199.80 0.0K
11:01 199.73 199.73 199.73 199.73 0.0K
11:02 199.75 199.75 199.75 199.75 0.0K
11:03 199.66 199.66 199.66 199.66 0.0K
11:04 199.67 199.67 199.67 199.67 0.0K
11:05 199.69 199.69 199.69 199.69 0.0K
11:07 199.70 199.70 199.70 199.70 0.0K
11:08 199.73 199.73 199.73 199.73 0.0K
11:09 199.77 199.77 199.77 199.77 0.0K
11:11 199.80 199.80 199.80 199.80 0.0K
11:12 199.80 199.80 199.80 199.80 0.0K
11:13 199.81 199.81 199.81 199.81 0.0K
11:14 199.81 199.81 199.81 199.81 0.0K
11:15 199.85 199.85 199.85 199.85 0.0K
11:17 199.85 199.85 199.85 199.85 0.0K
11:19 199.83 199.83 199.83 199.83 0.0K
11:20 199.82 199.82 199.82 199.82 0.0K
11:21 199.84 199.84 199.84 199.84 0.0K
11:22 199.79 199.79 199.79 199.79 0.0K
11:23 199.76 199.76 199.76 199.76 0.0K
11:24 199.68 199.68 199.68 199.68 0.0K
11:25 199.67 199.67 199.67 199.67 0.0K
11:26 199.73 199.73 199.73 199.73 0.0K
11:27 199.72 199.72 199.72 199.72 0.0K
11:29 199.73 199.73 199.73 199.73 0.0K
11:32 199.55 199.55 199.55 199.55 0.0K
11:33 199.50 199.50 199.50 199.50 0.0K
11:35 199.47 199.47 199.47 199.47 0.0K
11:36 199.50 199.50 199.50 199.50 0.0K
11:40 199.52 199.52 199.52 199.52 0.0K
11:41 199.41 199.41 199.41 199.41 0.0K
11:42 199.58 199.58 199.58 199.58 0.0K
11:44 199.61 199.61 199.61 199.61 0.0K
11:45 199.59 199.59 199.59 199.59 0.0K
11:47 199.57 199.57 199.57 199.57 0.0K
11:48 199.51 199.51 199.51 199.51 0.0K
11:51 199.48 199.48 199.48 199.48 0.0K
11:52 199.33 199.33 199.33 199.33 0.0K
11:53 199.39 199.39 199.39 199.39 0.0K
11:55 199.39 199.39 199.39 199.39 0.0K
12:01 199.35 199.35 199.35 199.35 0.0K
12:02 199.36 199.36 199.36 199.36 0.0K
12:04 199.41 199.41 199.41 199.41 0.0K
12:05 199.45 199.45 199.45 199.45 0.0K
12:06 199.47 199.47 199.47 199.47 0.0K
12:08 199.46 199.46 199.46 199.46 0.0K
12:09 199.42 199.42 199.42 199.42 0.0K
12:10 199.43 199.43 199.43 199.43 0.0K
12:13 199.41 199.41 199.41 199.41 0.0K
12:15 199.35 199.35 199.35 199.35 0.0K
12:16 199.33 199.33 199.33 199.33 0.0K
12:19 199.31 199.31 199.31 199.31 0.0K
12:21 199.42 199.42 199.42 199.42 0.0K
12:22 199.42 199.42 199.42 199.42 0.0K
12:23 199.56 199.56 199.56 199.56 0.0K
12:24 199.63 199.63 199.63 199.63 0.0K
12:28 199.52 199.52 199.52 199.52 0.0K
12:30 199.45 199.45 199.45 199.45 0.0K
12:31 199.37 199.37 199.37 199.37 0.0K
12:32 199.51 199.51 199.51 199.51 0.0K
12:35 199.48 199.48 199.48 199.48 0.0K
12:38 199.54 199.54 199.54 199.54 0.0K
12:42 199.49 199.49 199.49 199.49 0.0K
12:44 199.54 199.54 199.54 199.54 0.0K
12:45 199.55 199.55 199.55 199.55 0.0K
12:46 199.50 199.50 199.50 199.50 0.0K
12:49 199.46 199.46 199.46 199.46 0.0K
12:50 199.52 199.52 199.52 199.52 0.0K
12:51 199.50 199.50 199.50 199.50 0.0K
12:53 199.48 199.48 199.48 199.48 0.0K
12:54 199.27 199.27 199.27 199.27 0.0K
12:57 199.41 199.41 199.41 199.41 0.0K
12:58 199.52 199.52 199.52 199.52 0.0K
13:06 199.52 199.52 199.52 199.52 0.0K
13:07 199.52 199.52 199.52 199.52 0.0K
13:08 199.46 199.46 199.46 199.46 0.0K
13:09 199.41 199.41 199.41 199.41 0.0K
13:11 199.41 199.41 199.41 199.41 0.0K
13:13 199.45 199.45 199.45 199.45 0.0K
13:19 199.38 199.38 199.38 199.38 0.0K
13:20 199.39 199.39 199.39 199.39 0.0K
13:22 199.23 199.23 199.23 199.23 0.0K
13:23 199.11 199.11 199.11 199.11 0.0K
13:25 199.08 199.08 199.08 199.08 0.0K
13:28 199.16 199.16 199.16 199.16 0.0K
13:29 199.17 199.17 199.17 199.17 0.0K
13:32 199.28 199.28 199.28 199.28 0.0K
13:37 199.14 199.14 199.14 199.14 0.0K
13:39 199.14 199.14 199.14 199.14 0.0K
13:40 199.14 199.14 199.14 199.14 0.0K
13:42 199.01 199.01 199.01 199.01 0.0K
13:46 199.09 199.09 199.09 199.09 0.0K
13:47 198.92 198.92 198.92 198.92 0.0K
13:48 198.95 198.95 198.95 198.95 0.0K
13:50 198.79 198.79 198.79 198.79 0.0K
13:51 198.82 198.82 198.82 198.82 0.0K
13:52 198.81 198.81 198.81 198.81 0.0K
13:57 198.80 198.80 198.80 198.80 0.0K
13:58 198.72 198.72 198.72 198.72 0.0K
13:59 198.70 198.70 198.70 198.70 0.0K
14:04 198.64 198.64 198.64 198.64 0.0K
14:10 198.59 198.59 198.59 198.59 0.0K
14:14 198.62 198.62 198.62 198.62 0.0K
14:17 198.58 198.58 198.58 198.58 0.0K
14:19 198.59 198.59 198.59 198.59 0.0K
14:20 198.51 198.51 198.51 198.51 0.0K
14:24 198.53 198.53 198.53 198.53 0.0K
14:26 198.51 198.51 198.51 198.51 0.0K
14:27 198.55 198.55 198.55 198.55 0.0K
14:28 198.53 198.53 198.53 198.53 0.0K
14:30 198.56 198.56 198.56 198.56 0.0K
14:34 198.68 198.68 198.68 198.68 0.0K
14:37 198.65 198.65 198.65 198.65 0.0K
14:39 198.70 198.70 198.70 198.70 0.0K
14:44 198.71 198.71 198.71 198.71 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
14:47 198.61 198.61 198.61 198.61 0.0K
14:49 198.61 198.61 198.61 198.61 0.0K
14:50 198.67 198.67 198.67 198.67 0.0K
14:52 198.66 198.66 198.66 198.66 0.0K
14:54 198.74 198.74 198.74 198.74 0.0K
14:55 198.74 198.74 198.74 198.74 0.0K
14:56 198.76 198.76 198.76 198.76 0.0K
15:03 198.72 198.72 198.72 198.72 0.0K
15:04 198.80 198.80 198.80 198.80 0.0K
15:06 198.63 198.63 198.63 198.63 0.0K
15:08 198.78 198.78 198.78 198.78 0.0K
15:11 198.77 198.77 198.77 198.77 0.0K
15:12 198.65 198.65 198.65 198.65 0.0K
15:16 198.67 198.67 198.67 198.67 0.0K
15:18 198.79 198.79 198.79 198.79 0.0K
15:20 198.81 198.81 198.81 198.81 0.0K
15:23 198.73 198.73 198.73 198.73 0.0K
15:24 198.73 198.73 198.73 198.73 0.0K
15:28 198.78 198.78 198.78 198.78 0.0K
15:35 198.78 198.78 198.78 198.78 0.0K
15:36 198.81 198.81 198.81 198.81 0.0K
15:37 198.82 198.82 198.82 198.82 0.0K
15:39 198.68 198.68 198.68 198.68 0.0K
15:42 198.66 198.66 198.66 198.66 0.0K
15:43 198.67 198.67 198.67 198.67 0.0K
15:46 198.66 198.66 198.66 198.66 0.0K
15:47 198.65 198.65 198.65 198.65 0.0K
15:48 198.69 198.69 198.69 198.69 0.0K
15:49 198.87 198.87 198.87 198.87 0.0K
15:50 198.83 198.83 198.83 198.83 0.0K
15:53 198.95 198.95 198.95 198.95 0.0K
15:54 198.87 198.87 198.87 198.87 0.0K
15:56 198.67 198.67 198.67 198.67 0.0K
15:57 198.65 198.65 198.65 198.65 0.0K
15:59 198.60 198.60 198.60 198.60 0.0K
16:00 198.54 198.54 198.54 198.54 0.0K
16:01 198.47 198.47 198.47 198.47 0.0K
16:02 198.46 198.46 198.46 198.46 0.0K
16:03 198.56 198.56 198.56 198.56 0.0K
16:06 198.56 198.56 198.56 198.56 0.0K
16:08 198.51 198.51 198.51 198.51 0.0K
16:09 198.57 198.57 198.57 198.57 0.0K
16:10 198.67 198.67 198.67 198.67 0.0K
16:11 198.61 198.61 198.61 198.61 0.0K
16:13 198.65 198.65 198.65 198.65 0.0K
16:15 198.64 198.64 198.64 198.64 0.0K
16:16 198.57 198.57 198.57 198.57 0.0K
16:17 198.59 198.59 198.59 198.59 0.0K
16:18 198.59 198.59 198.59 198.59 0.0K
16:19 198.58 198.58 198.58 198.58 0.0K
16:20 198.74 198.74 198.74 198.74 0.0K
16:22 198.70 198.70 198.70 198.70 0.0K
16:25 198.67 198.67 198.67 198.67 0.0K
16:26 198.63 198.63 198.63 198.63 0.0K
16:27 198.54 198.54 198.54 198.54 0.0K
16:29 198.53 198.53 198.53 198.53 0.0K
16:30 198.51 198.51 198.51 198.51 0.0K
16:31 198.53 198.53 198.53 198.53 0.0K
16:36 198.52 198.52 198.52 198.52 0.0K
16:38 198.56 198.56 198.56 198.56 0.0K
16:39 198.49 198.49 198.49 198.49 0.0K
16:41 198.43 198.43 198.43 198.43 0.0K
16:42 198.43 198.43 198.43 198.43 0.0K
16:43 198.42 198.42 198.42 198.42 0.0K
16:44 198.44 198.44 198.44 198.44 0.0K
16:45 198.44 198.44 198.44 198.44 0.0K
16:46 198.37 198.37 198.37 198.37 0.0K
16:49 198.33 198.33 198.33 198.33 0.0K
16:52 198.39 198.39 198.39 198.39 0.0K
16:53 198.31 198.31 198.31 198.31 0.0K
16:54 198.46 198.46 198.46 198.46 0.0K
16:55 198.53 198.53 198.53 198.53 0.0K
16:59 198.75 198.75 198.75 198.75 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