OMX Copenhagen Small Cap GI (OMXCSCGI)

OMXCSCGI
🏛️ デンマーク →
206.68
最終更新: 2025-09-26
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 161.45 162.45 161.17 162.39 0.0M
2022-12-29 160.30 161.73 160.26 161.42 0.0M
2022-12-28 161.61 161.61 160.48 160.66 0.0M
2022-12-27 161.35 161.91 160.96 161.45 0.0M
2022-12-23 161.03 161.45 160.32 160.85 0.0M
2022-12-22 161.16 161.97 160.86 160.86 0.0M
2022-12-21 160.76 161.35 160.32 160.89 0.0M
2022-12-20 160.54 160.68 159.83 160.13 0.0M
2022-12-19 160.76 160.78 159.76 160.30 0.0M
2022-12-16 161.95 161.95 160.54 160.70 0.0M
2022-12-15 162.30 162.63 161.57 161.74 0.0M
2022-12-14 162.08 162.79 161.90 162.38 0.0M
2022-12-13 162.29 162.70 161.79 161.79 0.0M
2022-12-12 163.16 163.40 162.17 162.57 0.0M
2022-12-09 163.32 163.53 162.47 162.97 0.0M
2022-12-08 161.96 163.21 161.69 163.15 0.0M
2022-12-07 162.95 163.05 162.33 162.39 0.0M
2022-12-06 162.92 163.88 162.67 162.67 0.0M
2022-12-05 162.07 163.42 161.89 162.73 0.0M
2022-12-02 161.91 162.55 161.31 162.32 0.0M
2022-12-01 163.25 163.63 161.63 161.89 0.0M
2022-11-30 162.29 163.76 162.29 162.88 0.0M
2022-11-29 162.36 162.94 160.49 161.74 0.0M
2022-11-28 162.91 163.49 162.24 162.24 0.0M
2022-11-25 162.44 162.96 161.75 162.93 0.0M
2022-11-24 162.84 163.56 162.07 162.34 0.0M
2022-11-23 161.31 162.91 161.23 162.87 0.0M
2022-11-22 161.44 161.75 161.15 161.53 0.0M
2022-11-21 161.45 162.12 160.73 161.26 0.0M
2022-11-18 162.28 162.50 161.23 162.04 0.0M
2022-11-17 162.96 163.08 161.89 162.30 0.0M
2022-11-16 162.89 163.26 162.33 162.71 0.0M
2022-11-15 163.08 163.43 162.29 163.29 0.0M
2022-11-14 163.65 163.65 162.17 162.65 0.0M
2022-11-11 163.82 164.01 162.89 163.70 0.0M
2022-11-10 160.99 162.39 160.20 162.39 0.0M
2022-11-09 161.14 161.49 160.47 160.74 0.0M
2022-11-08 160.43 161.07 158.84 160.44 0.0M
2022-11-07 159.99 161.17 159.55 160.35 0.0M
2022-11-04 158.28 160.18 158.28 159.28 0.0M
2022-11-03 157.90 158.85 157.78 158.28 0.0M
2022-11-02 157.35 158.72 157.20 157.69 0.0M
2022-11-01 157.54 157.80 157.18 157.47 0.0M
2022-10-31 156.08 157.24 155.69 157.24 0.0M
2022-10-28 154.92 155.59 154.58 155.59 0.0M
2022-10-27 153.54 154.88 153.54 154.84 0.0M
2022-10-26 154.34 154.85 152.84 153.67 0.0M
2022-10-25 155.03 155.16 153.98 154.60 0.0M
2022-10-24 154.11 154.95 153.36 154.90 0.0M
2022-10-21 154.58 155.57 153.88 154.52 0.0M
2022-10-20 154.10 154.42 153.25 154.35 0.0M
2022-10-19 154.22 154.70 153.38 153.88 0.0M
2022-10-18 153.27 154.49 152.89 154.37 0.0M
2022-10-17 153.48 153.51 152.51 152.87 0.0M
2022-10-14 151.15 153.34 151.15 153.31 0.0M
2022-10-13 152.09 152.32 151.47 151.80 0.0M
2022-10-12 151.88 152.59 151.67 152.31 0.0M
2022-10-11 152.99 152.99 151.38 152.02 0.0M
2022-10-10 153.34 153.62 151.27 153.13 0.0M
2022-10-07 152.60 153.60 152.35 153.49 0.0M
2022-10-06 152.96 153.40 152.25 152.72 0.0M
2022-10-05 152.54 153.36 152.04 152.82 0.0M
2022-10-04 151.98 153.07 151.81 152.79 0.0M
2022-10-03 153.15 153.35 150.97 151.92 0.0M
2022-09-30 153.37 154.84 152.85 153.83 0.0M
2022-09-29 154.24 154.39 152.56 153.71 0.0M
2022-09-28 155.68 155.69 153.22 154.26 0.0M
2022-09-27 154.05 155.86 153.67 155.86 0.0M
2022-09-26 155.05 155.85 153.24 153.89 0.0M
2022-09-23 158.05 158.32 154.89 155.64 0.0M
2022-09-22 158.44 158.75 157.91 157.94 0.0M
2022-09-21 158.75 159.19 157.87 158.81 0.0M
2022-09-20 160.92 160.95 159.04 159.31 0.0M
2022-09-19 161.54 161.59 160.15 160.79 0.0M
2022-09-16 162.18 162.29 160.93 161.83 0.0M
2022-09-15 162.16 162.64 161.28 162.20 0.0M
2022-09-14 160.78 161.89 160.65 161.50 0.0M
2022-09-13 162.56 162.81 161.43 161.81 0.0M
2022-09-12 161.18 162.54 161.06 162.54 0.0M
2022-09-09 159.61 161.45 158.48 161.35 0.0M
2022-09-08 158.91 159.97 158.85 159.31 0.0M
2022-09-07 159.80 159.94 158.56 158.90 0.0M
2022-09-06 159.19 159.94 159.04 159.70 0.0M
2022-09-05 160.04 160.31 158.70 158.80 0.0M
2022-09-02 159.89 160.69 159.70 159.95 0.0M
2022-09-01 162.37 162.62 159.54 159.79 0.0M
2022-08-31 161.35 162.68 161.35 162.47 0.0M
2022-08-30 160.58 162.26 160.58 161.50 0.0M
2022-08-29 162.91 162.92 161.11 161.73 0.0M
2022-08-26 164.33 164.34 163.17 163.47 0.0M
2022-08-25 165.30 165.57 163.81 164.62 0.0M
2022-08-24 164.58 164.89 163.89 164.47 0.0M
2022-08-23 163.93 164.42 163.50 164.03 0.0M
2022-08-22 164.42 164.59 163.25 163.75 0.0M
2022-08-19 165.10 165.27 164.39 164.74 0.0M
2022-08-18 165.03 166.31 164.58 165.15 0.0M
2022-08-17 164.54 165.07 164.09 164.55 0.0M
2022-08-16 164.37 165.07 164.22 164.77 0.0M
2022-08-15 164.69 164.92 163.92 164.26 0.0M
2022-08-12 163.10 164.24 162.96 164.24 0.0M
2022-08-11 163.28 164.17 162.65 162.71 0.0M
2022-08-10 162.93 163.82 162.54 163.34 0.0M
2022-08-09 163.83 164.10 162.72 163.00 0.0M
2022-08-08 164.35 164.67 163.60 163.92 0.0M
2022-08-05 164.14 164.59 163.77 164.41 0.0M
2022-08-04 163.72 164.42 163.27 163.85 0.0M
2022-08-03 162.92 164.02 162.91 163.63 0.0M
2022-08-02 163.19 163.36 162.52 162.93 0.0M
2022-08-01 162.44 163.24 161.84 163.24 0.0M
2022-07-29 160.83 162.42 160.83 161.99 0.0M
2022-07-28 160.31 161.52 160.31 161.24 0.0M
2022-07-27 161.03 161.45 159.96 160.29 0.0M
2022-07-26 161.29 161.76 160.50 160.76 0.0M
2022-07-25 160.82 162.19 160.51 161.21 0.0M
2022-07-22 160.17 160.82 160.11 160.78 0.0M
2022-07-21 159.90 160.27 159.42 160.04 0.0M
2022-07-20 159.39 160.10 159.26 159.72 0.0M
2022-07-19 159.40 159.57 159.06 159.31 0.0M
2022-07-18 159.36 159.68 158.84 159.68 0.0M
2022-07-15 158.44 159.29 158.14 159.29 0.0M
2022-07-14 158.95 159.16 158.21 158.47 0.0M
2022-07-13 159.18 159.49 158.96 159.13 0.0M
2022-07-12 159.00 159.55 158.76 159.10 0.0M
2022-07-11 160.04 160.33 158.84 159.24 0.0M
2022-07-08 158.35 160.11 157.63 160.05 0.0M
2022-07-07 158.17 158.67 157.52 157.82 0.0M
2022-07-06 157.62 158.42 157.25 158.22 0.0M
2022-07-05 158.12 159.04 157.96 158.06 0.0M
2022-07-04 158.91 159.05 158.10 158.25 0.0M
2022-07-01 157.96 159.34 157.95 159.15 0.0M
2022-06-30 158.36 158.81 157.80 158.06 0.0M
2022-06-29 159.31 159.31 157.81 158.65 0.0M
2022-06-28 159.05 159.53 158.76 158.76 0.0M
2022-06-27 159.68 160.16 159.15 159.15 0.0M
2022-06-24 158.76 160.16 158.60 160.12 0.0M
2022-06-23 159.24 159.73 158.72 158.98 0.0M
2022-06-22 160.23 160.48 159.07 159.17 0.0M
2022-06-21 158.92 160.99 158.92 160.47 0.0M
2022-06-20 158.30 159.41 158.30 159.23 0.0M
2022-06-17 157.78 158.95 156.91 158.33 0.0M
2022-06-16 160.97 161.34 157.64 157.83 0.0M
2022-06-15 161.75 161.81 160.50 161.18 0.0M
2022-06-14 163.16 163.77 161.37 162.16 0.0M
2022-06-13 165.85 165.97 162.99 163.42 0.0M
2022-06-10 167.40 167.62 166.22 166.25 0.0M
2022-06-09 167.72 168.24 167.00 167.24 0.0M
2022-06-08 167.91 167.91 166.82 167.48 0.0M
2022-06-07 167.16 167.76 166.85 167.55 0.0M
2022-06-03 167.76 167.94 166.29 166.64 0.0M
2022-06-02 168.29 168.37 166.76 166.79 0.0M
2022-06-01 168.16 168.63 167.92 168.43 0.0M
2022-05-31 168.30 168.83 167.84 168.24 0.0M
2022-05-30 167.73 168.97 167.08 167.35 0.0M
2022-05-25 166.24 167.76 165.88 167.31 0.0M
2022-05-24 166.47 168.47 165.69 166.02 0.0M
2022-05-23 164.28 166.61 164.24 166.22 0.0M
2022-05-20 163.12 164.05 163.08 163.86 0.0M
2022-05-19 163.67 163.93 161.90 162.36 0.0M
2022-05-18 164.00 165.29 163.77 164.00 0.0M
2022-05-17 163.30 164.44 163.18 164.14 0.0M
2022-05-16 164.39 164.39 163.26 163.88 0.0M
2022-05-12 165.81 165.81 162.62 163.77 0.0M
2022-05-11 165.85 167.20 165.21 165.64 0.0M
2022-05-10 164.93 166.59 164.05 165.50 0.0M
2022-05-09 167.29 167.94 164.93 164.99 0.0M
2022-05-06 168.64 169.33 167.38 167.86 0.0M
2022-05-05 168.53 168.95 168.09 168.71 0.0M
2022-05-04 168.02 168.69 167.18 168.42 0.0M
2022-05-03 167.67 168.88 167.38 168.28 0.0M
2022-05-02 168.78 169.29 168.03 168.06 0.0M
2022-04-29 169.11 169.63 168.54 169.03 0.0M
2022-04-28 169.38 170.42 168.85 168.96 0.0M
2022-04-27 169.50 170.12 169.07 169.85 0.0M
2022-04-26 168.95 169.63 168.64 169.29 0.0M
2022-04-25 170.62 170.62 168.25 169.09 0.0M
2022-04-22 169.91 170.44 168.69 170.43 0.0M
2022-04-21 169.79 170.23 168.94 170.23 0.0M
2022-04-20 168.12 170.51 167.98 170.00 0.0M
2022-04-19 168.66 168.74 167.30 168.09 0.0M
2022-04-13 170.26 170.52 168.34 168.91 0.0M
2022-04-12 170.51 170.51 168.91 170.24 0.0M
2022-04-11 171.76 172.07 170.29 170.42 0.0M
2022-04-08 171.34 171.56 170.57 171.01 0.0M
2022-04-07 171.47 171.91 170.33 170.41 0.0M
2022-04-06 172.60 172.61 170.44 171.05 0.0M
2022-04-05 171.23 172.62 170.73 171.91 0.0M
2022-04-04 171.84 171.92 170.00 170.74 0.0M
2022-04-01 171.45 171.98 170.86 171.81 0.0M
2022-03-31 170.37 171.66 169.74 171.37 0.0M
2022-03-30 168.26 169.71 168.04 169.42 0.0M
2022-03-29 166.47 168.03 166.39 167.96 0.0M
2022-03-28 165.44 166.42 164.92 166.30 0.0M
2022-03-25 166.75 166.88 165.23 165.82 0.0M
2022-03-24 166.37 166.66 165.87 166.34 0.0M
2022-03-23 167.38 167.57 166.05 166.55 0.0M
2022-03-22 167.77 168.25 167.31 167.48 0.0M
2022-03-21 165.85 167.57 165.74 167.49 0.0M
2022-03-18 165.03 165.88 164.77 165.87 0.0M
2022-03-17 162.84 165.34 162.84 165.16 0.0M
2022-03-16 162.57 163.44 162.12 162.71 0.0M
2022-03-15 162.32 162.64 161.77 162.18 0.0M
2022-03-14 161.85 162.34 161.75 162.13 0.0M
2022-03-11 161.91 163.07 161.68 161.89 0.0M
2022-03-10 162.12 162.30 161.41 161.92 0.0M
2022-03-09 160.21 163.24 160.06 162.20 0.0M
2022-03-08 159.47 161.45 159.20 160.16 0.0M
2022-03-07 162.63 162.65 157.89 159.52 0.0M
2022-03-04 163.01 163.53 161.57 162.38 0.0M
2022-03-03 162.60 164.05 162.47 163.12 0.0M
2022-03-02 162.38 163.30 161.57 162.49 0.0M
2022-03-01 164.07 164.27 161.92 163.15 0.0M
2022-02-28 163.40 164.13 162.73 163.69 0.0M
2022-02-25 161.10 164.61 161.10 164.07 0.0M
2022-02-24 164.86 164.86 160.03 161.40 0.0M
2022-02-23 168.65 169.20 166.55 166.59 0.0M
2022-02-22 168.10 169.05 167.13 168.74 0.0M
2022-02-21 169.72 170.43 167.47 167.99 0.0M
2022-02-18 170.37 171.23 169.61 170.10 0.0M
2022-02-17 170.85 171.40 170.51 170.54 0.0M
2022-02-16 172.27 172.54 170.80 171.36 0.0M
2022-02-15 170.93 172.52 170.93 172.35 0.0M
2022-02-14 172.80 172.80 169.89 171.13 0.0M
2022-02-11 174.40 174.64 172.50 172.87 0.0M
2022-02-10 173.13 174.95 173.13 174.03 0.0M
2022-02-09 170.90 173.81 170.85 173.45 0.0M
2022-02-08 174.06 175.77 171.37 171.37 0.0M
2022-02-07 172.98 174.05 172.64 173.91 0.0M
2022-02-04 174.36 174.60 173.19 173.84 0.0M
2022-02-03 175.59 175.68 173.82 174.54 0.0M
2022-02-02 174.77 175.85 174.59 175.72 0.0M
2022-02-01 174.65 175.38 174.00 174.29 0.0M
2022-01-31 173.99 174.55 172.87 174.00 0.0M
2022-01-28 174.61 174.73 172.71 174.13 0.0M
2022-01-27 173.24 174.41 171.87 174.11 0.0M
2022-01-26 170.99 173.60 170.27 173.09 0.0M
2022-01-25 169.58 171.96 169.46 171.04 0.0M
2022-01-24 173.90 174.08 169.01 170.14 0.0M
2022-01-21 174.69 175.27 173.01 174.83 0.0M
2022-01-20 173.23 175.28 173.01 174.72 0.0M
2022-01-19 174.95 174.95 172.62 173.67 0.0M
2022-01-18 174.69 175.89 174.22 175.58 0.0M
2022-01-17 175.95 177.07 174.53 175.11 0.0M
2022-01-14 177.08 178.49 176.04 176.06 0.0M
2022-01-13 176.41 178.20 176.13 177.30 0.0M
2022-01-12 173.66 176.16 173.66 175.56 0.0M
2022-01-11 173.35 173.95 172.25 172.49 0.0M
2022-01-10 173.50 173.94 172.70 172.72 0.0M
2022-01-07 174.10 174.81 172.93 173.04 0.0M
2022-01-06 174.01 174.51 172.83 173.92 0.0M
2022-01-05 173.89 174.52 173.41 174.52 0.0M
2022-01-04 172.75 174.83 172.72 173.81 0.0M
2022-01-03 170.71 173.16 170.31 172.24 0.0M