OMX Stockholm Travel and Leisure GI Index (SX4050GI)

HAMA
🏛️ イギリス →
2.78
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
08:00 3.61 3.61 3.52 3.55 462.9K
08:01 3.53 3.58 3.53 3.58 117.7K
08:02 3.54 3.54 3.54 3.54 100.0K
08:05 3.53 3.53 3.53 3.53 17.2K
08:10 3.50 3.50 3.50 3.50 50.0K
08:20 3.44 3.50 3.44 3.50 177.8K
08:22 3.43 3.50 3.43 3.50 135.0K
08:23 3.50 3.50 3.50 3.50 40.0K
08:24 3.50 3.50 3.50 3.50 25.0K
08:42 3.55 3.55 3.55 3.55 56.8K
08:43 3.55 3.55 3.55 3.55 50.0K
08:44 3.59 3.59 3.59 3.59 75.0K
08:45 3.59 3.59 3.59 3.59 60.0K
08:46 3.60 3.60 3.60 3.60 73.6K
08:50 3.60 3.60 3.60 3.60 29.6K
08:51 3.60 3.60 3.60 3.60 8.3K
08:58 3.55 3.55 3.55 3.55 70.6K
09:00 3.60 3.60 3.60 3.60 207.0K
09:03 3.60 3.60 3.54 3.54 417.8K
09:05 3.53 3.53 3.53 3.53 31.2K
09:18 3.60 3.60 3.55 3.55 53.9K
09:19 3.60 3.60 3.60 3.60 50.0K
09:21 3.70 3.70 3.70 3.70 243.9K
09:43 3.55 3.55 3.55 3.55 50.0K
10:13 3.55 3.55 3.55 3.55 406.6K
10:30 3.55 3.55 3.55 3.55 2.4K
10:35 3.55 3.55 3.55 3.55 26.7K
11:02 3.50 3.50 3.50 3.50 94.3K
11:04 3.53 3.53 3.53 3.53 30.0K
11:07 3.59 3.59 3.59 3.59 9.5K
11:29 3.60 3.60 3.60 3.60 138.8K
11:31 3.59 3.59 3.59 3.59 69.3K
11:34 3.60 3.60 3.56 3.56 15.1K
11:35 3.63 3.63 3.63 3.63 16.6K
11:40 3.56 3.56 3.56 3.56 60.5K
11:41 3.54 3.54 3.54 3.54 80.0K
12:12 3.54 3.54 3.54 3.54 307.4K
12:16 3.50 3.50 3.50 3.50 300.0K
12:20 3.54 3.54 3.54 3.54 14.5K
12:24 3.54 3.54 3.54 3.54 100.0K
12:34 3.54 3.54 3.52 3.54 236.3K
12:38 3.50 3.60 3.50 3.60 312.2K
12:45 3.60 3.60 3.60 3.60 67.1K
12:50 3.42 3.42 3.42 3.42 346.2K
12:51 3.49 3.49 3.49 3.49 292.5K
12:52 3.41 3.41 3.41 3.41 44.0K
12:56 3.42 3.42 3.42 3.42 9.7K
12:57 3.42 3.42 3.42 3.42 202.5K
12:58 3.43 3.43 3.43 3.43 52.5K
13:00 3.40 3.40 3.40 3.40 50.0K
13:01 3.33 3.33 3.33 3.33 190.4K
13:02 3.31 3.34 3.31 3.34 115.2K
13:03 3.30 3.30 3.30 3.30 100.3K
13:05 3.30 3.30 3.30 3.30 100.0K
13:07 3.29 3.29 3.23 3.23 169.0K
13:08 3.23 3.23 3.23 3.23 50.0K
13:09 3.30 3.30 3.30 3.30 20.0K
13:10 3.38 3.40 3.38 3.40 100.0K
13:11 3.40 3.40 3.30 3.30 10.0K
13:12 3.39 3.39 3.39 3.39 29.4K
13:13 3.30 3.38 3.30 3.38 100.0K
13:15 3.23 3.23 3.23 3.23 170.6K
13:18 3.20 3.20 3.20 3.20 353.6K
13:23 3.20 3.20 3.20 3.20 62.2K
13:26 3.20 3.20 3.20 3.20 175.0K
13:27 3.20 3.28 3.20 3.28 268.4K
13:28 3.29 3.29 3.29 3.29 8.3K
13:29 3.30 3.30 3.30 3.30 253.6K
13:31 3.30 3.30 3.30 3.30 10.2K
13:32 3.22 3.22 3.22 3.22 61.0K
13:38 3.30 3.30 3.30 3.30 41.9K
13:47 3.30 3.30 3.30 3.30 90.7K
13:49 3.30 3.30 3.30 3.30 138.5K
13:50 3.30 3.38 3.30 3.38 100.0K
13:51 3.40 3.40 3.40 3.40 120.2K
13:52 3.39 3.39 3.39 3.39 10.5K
13:53 3.32 3.32 3.32 3.32 41.6K
13:57 3.39 3.39 3.39 3.39 17.7K
14:00 3.40 3.40 3.40 3.40 226.3K
14:06 3.32 3.32 3.32 3.32 1,483.6K
14:07 3.50 3.50 3.50 3.50 337.6K
14:09 3.32 3.32 3.32 3.32 120.7K
14:10 3.30 3.30 3.30 3.30 10.0K
14:39 3.30 3.30 3.30 3.30 2,222.7K
14:46 3.29 3.29 3.29 3.29 550.0K
14:52 3.29 3.29 3.29 3.29 251.8K
14:58 3.29 3.29 3.29 3.29 60.5K
14:59 3.29 3.29 3.29 3.29 152.1K
15:00 3.27 3.27 3.27 3.27 60.0K
15:16 3.26 3.26 3.26 3.26 3.6K
15:20 3.30 3.30 3.25 3.25 184.8K
15:21 3.20 3.20 3.20 3.20 122.6K
15:22 3.15 3.20 3.15 3.20 158.0K
15:23 3.20 3.20 3.20 3.20 94.7K
15:24 3.30 3.30 3.20 3.20 161.5K
15:25 3.25 3.25 3.20 3.20 44.6K
15:27 3.25 3.25 3.25 3.25 76.6K
15:28 3.30 3.30 3.30 3.30 15.4K
15:30 3.30 3.30 3.30 3.30 27.3K
15:32 3.10 3.10 3.10 3.10 10.0K
15:35 3.29 3.29 3.29 3.29 640.2K
15:38 3.22 3.22 3.22 3.22 125.0K
15:56 3.19 3.19 3.19 3.19 62.8K
15:59 3.20 3.20 3.20 3.20 8.0K
16:00 3.18 3.18 3.18 3.18 157.7K
16:06 3.28 3.28 3.28 3.28 152.2K
16:07 3.19 3.19 3.19 3.19 50.0K
16:09 3.19 3.19 3.19 3.19 12.7K
16:12 3.27 3.27 3.27 3.27 45.5K
16:15 3.20 3.20 3.20 3.20 20.0K
16:16 3.27 3.50 3.27 3.50 58.2K
16:21 3.50 3.50 3.50 3.50 893.1K
16:24 3.32 3.32 3.32 3.32 7.7K
16:27 3.32 3.32 3.32 3.32 0.8K
16:28 3.27 3.27 3.27 3.27 175.0K
16:35 3.35 3.35 3.35 3.35 1,580.6K
日付 始値 高値 安値 終値 出来高
2025-09-26 3.25 3.30 2.70 2.78 18.8M
2025-09-25 3.60 3.70 3.10 3.35 19.2M
2025-09-24 3.50 3.98 3.30 3.60 9.2M
2025-09-23 3.80 3.90 3.50 3.60 6.5M
2025-09-22 3.90 4.00 3.70 3.80 4.3M
2025-09-19 4.10 4.20 3.70 3.90 3.6M
2025-09-18 4.10 4.20 3.70 4.10 4.9M
2025-09-17 4.15 4.20 3.70 4.08 5.4M
2025-09-16 4.35 4.40 3.70 4.15 11.8M
2025-09-15 4.60 5.00 4.00 4.35 8.8M
2025-09-12 4.75 5.10 4.45 4.60 5.3M
2025-09-11 3.90 5.50 4.00 4.80 28.5M
2025-09-10 4.15 4.30 3.70 3.90 7.6M
2025-09-09 3.80 4.43 3.67 4.15 11.5M
2025-09-08 3.85 3.87 3.50 3.75 9.0M
2025-09-05 3.85 3.99 3.50 3.85 5.5M
2025-09-04 3.60 4.00 3.50 3.85 5.2M
2025-09-03 3.60 4.30 3.50 3.60 6.3M
2025-09-02 3.35 4.07 3.20 3.60 5.0M
2025-09-01 3.80 3.90 3.20 3.40 8.4M
2025-08-29 3.85 4.80 3.50 4.20 7.8M
2025-08-28 3.40 4.30 3.20 4.00 10.1M
2025-08-27 3.60 3.70 3.20 3.40 6.4M
2025-08-26 4.05 4.30 3.30 3.50 11.7M
2025-08-22 3.90 4.00 3.60 3.80 10.6M
2025-08-21 3.90 4.38 3.55 3.98 12.4M
2025-08-20 3.95 4.20 3.70 3.90 7.7M
2025-08-19 4.35 4.40 3.70 3.95 11.4M
2025-08-18 5.00 5.10 4.00 4.35 10.7M
2025-08-15 4.05 5.40 3.96 4.85 14.5M
2025-08-14 4.30 4.32 3.84 4.05 8.8M
2025-08-13 4.45 4.52 4.00 4.30 6.9M
2025-08-12 4.45 4.90 4.30 4.42 9.1M
2025-08-11 5.05 5.20 4.30 4.45 10.6M
2025-08-08 5.50 5.57 4.90 5.00 12.8M
2025-08-07 5.10 5.69 4.80 5.50 24.6M
2025-08-06 4.90 5.30 4.70 5.10 7.8M
2025-08-05 5.35 6.10 4.58 4.90 33.0M
2025-08-04 5.25 5.90 4.10 5.40 55.4M
2025-08-01 7.00 7.50 4.50 4.95 96.6M
2025-07-31 5.80 7.00 5.50 6.95 17.0M
2025-07-30 6.25 7.00 5.30 6.20 42.8M
2025-07-29 6.50 6.70 5.40 5.90 49.1M
2025-07-28 5.45 6.50 4.50 6.35 42.4M
2025-07-25 3.30 5.20 2.93 4.92 35.3M
2025-07-24 3.70 4.30 3.05 3.30 27.2M
2025-07-23 4.30 4.40 3.30 3.80 40.8M
2025-07-22 5.25 5.40 4.20 4.30 54.2M
2025-07-21 3.10 5.00 3.02 4.75 127.7M
2025-07-18 1.75 3.00 1.60 2.94 97.0M
2025-07-17 1.60 1.60 1.35 1.50 28.8M
2025-07-16 1.70 1.80 1.50 1.60 13.2M
2025-07-15 1.90 2.00 1.52 1.70 20.3M
2025-07-14 1.95 2.20 1.70 1.85 7.3M
2025-07-11 2.10 2.40 1.86 1.95 25.7M
2025-07-10 2.45 2.60 1.93 2.20 17.7M
2025-07-09 2.20 2.90 1.70 2.40 48.5M
2025-07-08 2.70 2.80 2.10 2.20 45.7M
2025-07-07 1.65 3.20 1.53 2.76 115.8M
2025-07-04 1.10 1.70 0.98 1.63 81.7M
2025-07-03 1.15 1.50 0.90 1.22 33.1M
2025-07-02 1.10 1.20 1.00 1.10 0.4M
2025-07-01 1.13 1.30 1.00 1.21 2.9M
2025-06-30 1.13 1.35 1.05 1.22 2.5M
2025-06-27 1.00 1.30 1.00 1.13 3.5M
2025-06-26 0.85 1.20 0.80 1.00 5.1M
2025-06-25 0.83 0.92 0.80 0.85 0.7M
2025-06-24 0.88 0.94 0.80 0.85 1.0M
2025-06-23 1.03 1.12 0.80 0.88 4.3M
2025-06-20 0.68 1.10 0.60 1.03 10.3M
2025-06-19 0.70 0.75 0.60 0.68 3.1M
2025-06-18 0.85 0.85 0.60 0.70 3.6M
2025-06-17 0.85 0.92 0.70 0.78 1.6M
2025-06-16 1.00 1.00 0.60 0.85 7.7M
2025-06-13 1.00 1.12 0.90 1.00 0.9M
2025-06-12 1.30 1.50 0.90 1.22 14.4M
2025-06-11 0.68 1.55 0.61 1.30 46.0M
2025-06-10 0.63 0.75 0.51 0.68 6.4M
2025-06-09 0.48 0.70 0.50 0.63 11.4M
2025-06-06 0.50 0.52 0.49 0.48 2.2M
2025-06-05 0.48 0.51 0.40 0.48 0.3M
2025-06-04 0.50 0.45 0.43 0.48 0.3M
2025-06-03 0.50 0.55 0.45 0.50 0.5M
2025-06-02 0.45 0.53 0.40 0.50 1.4M
2025-05-30 0.45 0.47 0.40 0.45 0.9M
2025-05-29 0.45 0.42 0.42 0.45 0.3M
2025-05-28 0.50 0.50 0.40 0.45 0.7M
2025-05-27 0.50 0.51 0.47 0.50 0.8M
2025-05-23 0.50 0.51 0.46 0.50 0.4M
2025-05-22 0.50 0.55 0.45 0.50 0.5M
2025-05-21 0.48 0.57 0.36 0.50 10.8M
2025-05-20 0.48 0.45 0.45 0.48 0.1M
2025-05-19 0.48 0.48 0.48 0.48 0.0M
2025-05-16 0.48 0.48 0.48 0.48 0.0M
2025-05-15 0.48 0.48 0.48 0.48 0.0M
2025-05-14 0.48 0.50 0.50 0.48 0.0M
2025-05-13 0.48 0.45 0.45 0.48 0.0M
2025-05-12 0.48 0.48 0.48 0.48 0.0M
2025-05-09 0.53 0.50 0.40 0.48 1.2M
2025-05-08 0.53 0.52 0.52 0.53 0.3M
2025-05-07 0.53 0.55 0.50 0.53 0.0M
2025-05-06 0.53 0.50 0.50 0.53 0.1M
2025-05-02 0.53 0.53 0.53 0.53 0.0M
2025-05-01 0.58 0.60 0.45 0.53 0.3M
2025-04-30 0.58 0.60 0.55 0.58 0.0M
2025-04-29 0.58 0.60 0.55 0.58 0.0M
2025-04-28 0.58 0.59 0.59 0.58 0.0M
2025-04-25 0.58 0.55 0.55 0.58 0.1M
2025-04-24 0.58 0.55 0.55 0.58 0.0M
2025-04-23 0.58 0.60 0.55 0.58 0.1M
2025-04-22 0.73 0.75 0.51 0.58 2.4M
2025-04-17 0.73 0.72 0.72 0.73 0.5M
2025-04-16 0.63 0.75 0.65 0.73 2.3M
2025-04-15 0.63 0.65 0.60 0.63 0.0M
2025-04-14 0.63 0.63 0.63 0.63 0.0M
2025-04-11 0.63 0.65 0.62 0.63 0.0M
2025-04-10 0.63 0.65 0.60 0.63 0.0M
2025-04-09 0.63 0.65 0.59 0.63 0.1M
2025-04-08 0.63 0.65 0.59 0.63 0.0M
2025-04-07 0.63 0.60 0.60 0.63 0.0M
2025-04-04 0.63 0.63 0.63 0.63 0.0M
2025-04-03 0.63 0.62 0.62 0.63 0.0M
2025-04-02 0.63 0.63 0.63 0.63 0.0M
2025-04-01 0.63 0.60 0.60 0.63 0.2M
2025-03-31 0.63 0.63 0.63 0.63 0.0M
2025-03-28 0.63 0.63 0.63 0.63 0.0M
2025-03-27 0.63 0.63 0.63 0.63 0.0M
2025-03-26 0.63 0.65 0.60 0.63 0.0M
2025-03-25 0.63 0.60 0.59 0.63 0.0M
2025-03-24 0.63 0.63 0.63 0.63 0.0M
2025-03-21 0.63 0.63 0.63 0.63 0.0M
2025-03-20 0.63 0.65 0.65 0.63 0.0M
2025-03-19 0.63 0.65 0.59 0.63 2.6M
2025-03-18 0.63 0.65 0.65 0.63 0.0M
2025-03-17 0.63 0.65 0.65 0.63 0.0M
2025-03-14 0.63 0.59 0.59 0.59 0.0M
2025-03-13 0.63 0.63 0.63 0.63 0.0M
2025-03-12 0.63 0.60 0.60 0.63 0.0M
2025-03-11 0.63 0.63 0.63 0.63 0.0M
2025-03-10 0.58 0.65 0.60 0.63 0.0M
2025-03-07 0.63 0.63 0.63 0.63 0.0M
2025-03-06 0.63 0.63 0.63 0.63 0.0M
2025-03-05 0.63 0.63 0.63 0.63 0.0M
2025-03-04 0.63 0.60 0.60 0.63 0.0M
2025-03-03 0.63 0.63 0.63 0.63 0.0M
2025-02-28 0.63 0.60 0.60 0.63 0.0M
2025-02-27 0.63 0.63 0.63 0.63 0.0M
2025-02-26 0.63 0.60 0.60 0.63 0.0M
2025-02-25 0.63 0.65 0.58 0.63 0.1M
2025-02-24 0.63 0.61 0.59 0.59 0.0M
2025-02-21 0.63 0.59 0.59 0.63 0.0M
2025-02-20 0.63 0.63 0.63 0.63 0.0M
2025-02-19 0.63 0.63 0.63 0.63 0.0M
2025-02-18 0.63 0.63 0.63 0.63 0.0M
2025-02-17 0.63 0.63 0.63 0.63 0.0M
2025-02-14 0.63 0.63 0.63 0.63 0.0M
2025-02-13 0.63 0.63 0.63 0.63 0.0M
2025-02-12 0.63 0.63 0.63 0.63 0.0M
2025-02-11 0.63 0.65 0.65 0.63 0.0M
2025-02-10 0.63 0.63 0.63 0.63 0.0M
2025-02-07 0.63 0.63 0.63 0.63 0.0M
2025-02-06 0.63 0.60 0.60 0.63 0.0M
2025-02-05 0.63 0.65 0.50 0.63 0.3M
2025-02-04 0.63 0.65 0.60 0.63 0.0M
2025-02-03 0.63 0.60 0.60 0.63 0.5M
2025-01-31 0.63 0.60 0.53 0.63 0.3M
2025-01-30 0.63 0.63 0.63 0.63 0.0M
2025-01-29 0.63 0.59 0.59 0.59 0.0M
2025-01-28 0.63 0.65 0.59 0.63 0.0M
2025-01-27 0.63 0.63 0.63 0.63 0.0M
2025-01-24 0.63 0.63 0.63 0.63 0.0M
2025-01-23 0.63 0.63 0.63 0.63 0.0M
2025-01-22 0.63 0.63 0.63 0.63 0.0M
2025-01-21 0.63 0.59 0.59 0.63 0.0M
2025-01-20 0.63 0.60 0.60 0.63 0.2M
2025-01-17 0.63 0.60 0.60 0.63 0.3M
2025-01-16 0.63 0.63 0.63 0.63 0.0M
2025-01-15 0.63 0.65 0.60 0.63 0.0M
2025-01-14 0.63 0.63 0.63 0.63 0.0M
2025-01-13 0.63 0.63 0.63 0.63 0.0M
2025-01-10 0.63 0.65 0.50 0.63 0.1M
2025-01-09 0.63 0.63 0.63 0.63 0.0M
2025-01-08 0.63 0.65 0.60 0.63 0.1M
2025-01-07 0.63 0.63 0.63 0.63 0.0M
2025-01-06 0.63 0.63 0.63 0.63 0.0M
2025-01-03 0.63 0.63 0.63 0.63 0.0M
2025-01-02 0.63 0.63 0.63 0.63 0.0M