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
2023-12-29 171.96 172.91 171.07 172.81 0.0M
2023-12-28 172.24 172.41 170.92 171.55 0.0M
2023-12-27 172.60 173.45 171.97 172.33 0.0M
2023-12-22 171.46 172.39 171.24 172.25 0.0M
2023-12-21 172.25 172.90 170.96 172.06 0.0M
2023-12-20 172.79 173.75 171.71 172.28 0.0M
2023-12-19 174.27 175.04 172.37 173.18 0.0M
2023-12-18 175.27 175.44 174.01 174.70 0.0M
2023-12-15 174.50 175.93 174.33 175.82 0.0M
2023-12-14 173.97 175.65 173.85 174.68 0.0M
2023-12-13 173.66 175.50 173.48 173.56 0.0M
2023-12-12 174.37 174.95 173.39 173.59 0.0M
2023-12-11 177.19 177.55 173.74 174.33 0.0M
2023-12-08 178.82 180.35 176.16 176.67 0.0M
2023-12-07 174.48 175.01 173.32 174.85 0.0M
2023-12-06 174.00 175.13 174.00 174.91 0.0M
2023-12-05 173.89 174.54 173.63 174.09 0.0M
2023-12-04 173.76 175.71 173.44 175.08 0.0M
2023-12-01 173.21 173.98 172.70 173.70 0.0M
2023-11-30 173.91 174.34 172.61 172.98 0.0M
2023-11-29 172.89 173.18 171.42 173.17 0.0M
2023-11-28 173.36 173.39 171.73 172.78 0.0M
2023-11-27 173.82 173.82 172.90 173.49 0.0M
2023-11-24 173.46 173.96 172.95 173.77 0.0M
2023-11-23 172.84 174.06 172.61 173.77 0.0M
2023-11-22 172.76 173.89 172.69 173.10 0.0M
2023-11-21 173.95 174.26 172.33 173.11 0.0M
2023-11-20 172.81 174.03 172.70 174.03 0.0M
2023-11-17 172.60 173.39 171.81 173.24 0.0M
2023-11-16 173.05 173.23 172.36 172.65 0.0M
2023-11-15 171.21 172.94 171.20 172.66 0.0M
2023-11-14 171.12 171.36 170.43 170.78 0.0M
2023-11-13 171.01 171.66 170.17 170.88 0.0M
2023-11-10 172.21 172.81 171.04 171.27 0.0M
2023-11-09 171.43 172.59 170.63 171.81 0.0M
2023-11-08 169.77 171.19 169.77 171.00 0.0M
2023-11-07 170.81 171.22 169.52 169.85 0.0M
2023-11-06 171.73 172.50 170.88 171.04 0.0M
2023-11-03 172.70 172.98 171.61 172.01 0.0M
2023-11-02 172.60 174.08 172.12 173.06 0.0M
2023-11-01 173.43 173.65 172.10 172.99 0.0M
2023-10-31 172.21 173.15 172.05 172.70 0.0M
2023-10-30 171.30 172.89 171.12 172.37 0.0M
2023-10-27 170.50 171.92 170.37 171.74 0.0M
2023-10-26 169.70 170.45 169.15 170.38 0.0M
2023-10-25 170.72 171.10 169.37 169.62 0.0M
2023-10-24 170.89 171.14 169.75 170.96 0.0M
2023-10-23 172.19 172.55 170.65 171.38 0.0M
2023-10-20 173.78 174.12 171.93 172.22 0.0M
2023-10-19 173.42 174.46 172.64 173.81 0.0M
2023-10-18 173.50 174.55 172.93 173.59 0.0M
2023-10-17 175.07 175.55 173.55 174.02 0.0M
2023-10-16 175.45 175.51 174.64 175.25 0.0M
2023-10-13 176.23 176.84 175.25 175.25 0.0M
2023-10-12 174.89 176.65 174.03 175.90 0.0M
2023-10-11 173.80 175.39 173.47 175.39 0.0M
2023-10-10 172.42 173.69 172.32 173.69 0.0M
2023-10-09 172.40 172.60 171.70 172.46 0.0M
2023-10-06 172.01 172.52 171.68 172.52 0.0M
2023-10-05 171.48 171.85 170.98 171.85 0.0M
2023-10-04 171.56 171.62 169.87 171.19 0.0M
2023-10-03 173.17 173.19 171.43 172.06 0.0M
2023-10-02 173.17 173.63 172.23 173.07 0.0M
2023-09-29 171.31 173.52 171.23 173.28 0.0M
2023-09-28 170.94 171.45 170.40 171.17 0.0M
2023-09-27 170.64 171.68 169.64 171.12 0.0M
2023-09-26 171.36 171.36 170.13 170.87 0.0M
2023-09-25 170.75 172.26 169.93 170.64 0.0M
2023-09-22 170.81 171.37 170.32 171.01 0.0M
2023-09-21 171.39 171.39 170.29 170.87 0.0M
2023-09-20 171.04 171.79 170.24 171.41 0.0M
2023-09-19 170.75 171.34 170.66 171.29 0.0M
2023-09-18 169.89 170.83 169.71 170.72 0.0M
2023-09-15 170.60 171.69 170.27 170.31 0.0M
2023-09-14 171.68 171.73 169.66 170.52 0.0M
2023-09-13 171.27 172.02 169.99 172.01 0.0M
2023-09-12 170.76 171.53 170.46 171.20 0.0M
2023-09-11 171.43 171.80 170.46 170.76 0.0M
2023-09-08 171.08 171.48 170.52 170.98 0.0M
2023-09-07 171.79 171.79 170.93 170.99 0.0M
2023-09-06 171.75 172.09 170.72 171.95 0.0M
2023-09-05 172.11 172.39 171.50 172.14 0.0M
2023-09-04 171.84 172.81 171.84 172.37 0.0M
2023-09-01 172.32 172.92 171.92 172.34 0.0M
2023-08-31 172.56 172.97 171.61 172.60 0.0M
2023-08-30 171.94 172.39 171.17 171.53 0.0M
2023-08-29 171.87 172.31 170.98 172.10 0.0M
2023-08-28 171.73 172.06 170.65 171.30 0.0M
2023-08-25 171.87 172.39 171.24 171.58 0.0M
2023-08-24 172.44 172.65 171.58 171.96 0.0M
2023-08-23 171.50 172.31 171.39 171.87 0.0M
2023-08-22 171.59 171.92 170.83 171.02 0.0M
2023-08-21 170.94 171.66 170.71 171.03 0.0M
2023-08-18 172.34 172.43 170.08 170.84 0.0M
2023-08-17 171.43 172.15 171.32 171.73 0.0M
2023-08-16 172.17 172.71 171.02 171.77 0.0M
2023-08-15 171.53 172.53 171.33 172.34 0.0M
2023-08-14 172.49 172.49 170.81 172.23 0.0M
2023-08-11 172.22 173.06 172.07 172.84 0.0M
2023-08-10 172.41 173.23 172.16 172.56 0.0M
2023-08-09 173.12 173.46 172.38 172.64 0.0M
2023-08-08 173.07 174.00 172.33 172.91 0.0M
2023-08-07 172.32 173.85 172.32 172.94 0.0M
2023-08-04 171.39 172.10 171.33 172.10 0.0M
2023-08-03 171.42 171.86 170.98 171.43 0.0M
2023-08-02 169.96 171.58 169.96 171.56 0.0M
2023-08-01 170.63 170.96 170.17 170.75 0.0M
2023-07-31 169.66 170.58 169.46 170.51 0.0M
2023-07-28 170.24 170.66 169.23 169.52 0.0M
2023-07-27 169.68 170.62 169.24 170.62 0.0M
2023-07-26 169.69 169.93 169.11 169.90 0.0M
2023-07-25 169.67 170.31 169.51 169.59 0.0M
2023-07-24 169.94 170.44 168.82 169.56 0.0M
2023-07-21 169.48 170.09 169.17 169.87 0.0M
2023-07-20 167.77 169.31 167.72 169.31 0.0M
2023-07-19 168.30 168.51 167.42 167.94 0.0M
2023-07-18 169.22 169.41 168.00 168.17 0.0M
2023-07-17 168.81 169.20 168.46 168.88 0.0M
2023-07-14 169.13 169.15 168.35 169.07 0.0M
2023-07-13 169.14 169.48 168.46 169.12 0.0M
2023-07-12 169.30 169.30 168.51 168.88 0.0M
2023-07-11 168.82 169.64 168.31 168.99 0.0M
2023-07-10 169.29 169.29 168.23 168.88 0.0M
2023-07-07 170.07 170.10 169.09 169.96 0.0M
2023-07-06 168.61 170.65 168.25 170.02 0.0M
2023-07-05 169.26 169.31 168.30 168.51 0.0M
2023-07-04 168.59 169.05 168.41 169.02 0.0M
2023-07-03 169.16 169.51 168.56 168.87 0.0M
2023-06-30 167.86 168.96 167.47 168.89 0.0M
2023-06-29 167.64 168.06 167.35 167.92 0.0M
2023-06-28 168.24 168.68 166.77 167.32 0.0M
2023-06-27 168.37 168.62 167.74 168.01 0.0M
2023-06-26 169.00 169.21 168.18 168.32 0.0M
2023-06-23 169.32 169.34 168.32 168.75 0.0M
2023-06-22 168.35 169.30 167.95 169.23 0.0M
2023-06-21 169.33 169.55 167.82 168.03 0.0M
2023-06-20 167.92 169.63 167.92 168.94 0.0M
2023-06-19 169.94 170.06 167.52 167.64 0.0M
2023-06-16 168.45 169.91 168.25 169.90 0.0M
2023-06-15 169.62 169.62 168.34 168.50 0.0M
2023-06-14 169.17 169.89 168.65 169.57 0.0M
2023-06-13 169.44 170.01 168.74 169.56 0.0M
2023-06-12 167.73 169.27 167.34 169.27 0.0M
2023-06-09 167.11 169.88 166.83 167.84 0.0M
2023-06-08 167.27 170.28 165.91 167.02 0.0M
2023-06-07 167.19 169.29 166.53 167.51 0.0M
2023-06-06 167.69 169.60 165.91 166.93 0.0M
2023-06-02 166.99 169.04 166.21 167.34 0.0M
2023-06-01 166.80 168.95 166.44 166.94 0.0M
2023-05-31 166.84 169.11 166.15 166.65 0.0M
2023-05-30 169.53 170.97 167.28 167.63 0.0M
2023-05-26 170.15 170.35 167.28 168.04 0.0M
2023-05-25 168.79 171.39 167.82 168.56 0.0M
2023-05-24 168.84 171.54 168.24 168.61 0.0M
2023-05-23 169.61 174.10 167.58 168.99 0.0M
2023-05-22 164.85 169.16 164.76 168.35 0.0M
2023-05-17 165.21 165.61 164.78 165.37 0.0M
2023-05-16 165.17 165.55 164.32 165.18 0.0M
2023-05-15 165.06 165.64 164.30 165.15 0.0M
2023-05-12 165.38 165.46 164.37 164.94 0.0M
2023-05-11 165.91 166.22 164.84 165.50 0.0M
2023-05-10 165.57 166.53 165.46 165.77 0.0M
2023-05-09 166.16 166.21 165.00 165.67 0.0M
2023-05-08 166.00 167.50 165.94 166.45 0.0M
2023-05-04 165.54 166.33 165.52 166.05 0.0M
2023-05-03 166.91 166.99 165.87 166.04 0.0M
2023-05-02 165.90 167.34 165.69 167.15 0.0M
2023-05-01 166.31 166.51 165.59 166.32 0.0M
2023-04-28 166.14 166.90 165.46 165.89 0.0M
2023-04-27 165.44 167.11 165.35 166.71 0.0M
2023-04-26 166.52 166.56 165.30 165.76 0.0M
2023-04-25 167.40 167.40 165.67 166.05 0.0M
2023-04-24 168.47 168.65 166.49 167.07 0.0M
2023-04-21 166.45 167.00 166.30 166.88 0.0M
2023-04-20 167.16 167.16 166.24 166.53 0.0M
2023-04-19 166.76 167.08 165.77 167.07 0.0M
2023-04-18 166.51 167.22 166.31 166.43 0.0M
2023-04-17 167.37 167.58 165.92 166.52 0.0M
2023-04-14 166.33 167.83 166.06 167.74 0.0M
2023-04-13 166.36 167.06 166.00 166.74 0.0M
2023-04-12 166.31 166.44 165.41 166.31 0.0M
2023-04-11 166.21 166.99 165.47 166.15 0.0M
2023-04-05 166.15 166.43 165.34 166.35 0.0M
2023-04-04 166.97 167.39 166.14 166.25 0.0M
2023-04-03 166.91 167.85 165.78 166.75 0.0M
2023-03-31 166.63 167.48 165.95 167.24 0.0M
2023-03-30 165.79 166.69 164.95 166.25 0.0M
2023-03-29 164.57 165.36 164.20 165.25 0.0M
2023-03-28 167.36 169.44 162.49 162.89 0.0M
2023-03-27 168.16 168.54 167.16 167.52 0.0M
2023-03-24 169.09 169.49 167.23 167.99 0.0M
2023-03-23 168.56 169.50 168.47 169.35 0.0M
2023-03-22 169.58 170.10 168.65 168.65 0.0M
2023-03-21 169.95 170.20 168.57 169.78 0.0M
2023-03-20 169.88 169.91 167.54 169.39 0.0M
2023-03-17 170.49 171.08 169.47 169.69 0.0M
2023-03-16 169.61 170.59 168.99 170.31 0.0M
2023-03-15 172.25 172.84 170.65 171.19 0.0M
2023-03-14 171.37 172.73 170.69 172.20 0.0M
2023-03-13 173.13 173.29 170.64 171.22 0.0M
2023-03-10 173.99 174.08 172.54 172.97 0.0M
2023-03-09 174.17 174.56 173.77 174.16 0.0M
2023-03-08 175.11 175.29 174.20 174.74 0.0M
2023-03-07 176.40 176.40 175.34 175.52 0.0M
2023-03-06 174.65 175.91 174.37 175.79 0.0M
2023-03-03 174.01 174.82 173.54 174.63 0.0M
2023-03-02 174.39 174.73 173.48 173.85 0.0M
2023-03-01 174.47 174.60 173.66 174.50 0.0M
2023-02-28 173.38 174.95 172.59 174.23 0.0M
2023-02-27 172.17 173.23 172.17 173.23 0.0M
2023-02-24 171.38 172.40 170.52 172.06 0.0M
2023-02-23 170.84 171.56 170.20 171.56 0.0M
2023-02-22 171.99 172.05 170.57 171.21 0.0M
2023-02-21 172.26 172.42 171.40 171.91 0.0M
2023-02-20 172.09 172.27 171.56 172.21 0.0M
2023-02-17 171.47 172.36 170.86 172.13 0.0M
2023-02-16 171.38 171.75 170.80 171.51 0.0M
2023-02-15 171.28 171.64 170.72 171.20 0.0M
2023-02-14 170.46 171.38 170.27 170.93 0.0M
2023-02-13 169.79 171.29 169.69 170.57 0.0M
2023-02-10 170.30 170.66 169.59 169.99 0.0M
2023-02-09 170.27 170.99 169.63 170.72 0.0M
2023-02-08 170.47 170.72 169.66 169.98 0.0M
2023-02-07 170.50 171.27 170.23 170.68 0.0M
2023-02-06 170.15 171.14 169.88 171.14 0.0M
2023-02-03 169.46 170.20 169.46 170.00 0.0M
2023-02-02 169.91 170.49 169.35 169.95 0.0M
2023-02-01 169.39 169.80 168.81 169.62 0.0M
2023-01-31 169.54 169.79 168.31 168.78 0.0M
2023-01-30 170.17 170.17 169.29 169.94 0.0M
2023-01-27 170.27 170.46 168.90 169.39 0.0M
2023-01-26 169.09 169.83 168.62 169.67 0.0M
2023-01-25 169.79 170.00 168.47 168.68 0.0M
2023-01-24 169.57 169.95 168.74 169.80 0.0M
2023-01-23 169.14 169.62 168.91 169.62 0.0M
2023-01-20 167.50 169.14 167.40 169.14 0.0M
2023-01-19 168.19 168.29 167.16 167.16 0.0M
2023-01-18 168.32 168.86 167.82 168.63 0.0M
2023-01-17 168.71 168.90 167.41 168.01 0.0M
2023-01-16 167.38 168.66 167.38 168.66 0.0M
2023-01-13 165.88 167.80 165.86 167.11 0.0M
2023-01-12 166.65 167.20 165.70 165.70 0.0M
2023-01-11 165.69 167.04 165.54 166.67 0.0M
2023-01-10 165.90 166.96 165.21 165.83 0.0M
2023-01-09 165.29 166.36 165.27 165.93 0.0M
2023-01-06 164.17 165.72 164.16 165.72 0.0M
2023-01-05 164.07 164.63 163.39 163.92 0.0M
2023-01-04 165.67 165.88 163.76 164.17 0.0M
2023-01-03 163.99 165.61 163.94 165.45 0.0M
2023-01-02 162.47 164.33 162.47 163.82 0.0M