ICEX All Share Total Return (OMXIGI)

OMXIGI
🏛️ アイスランド →
1,272.04
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
2025-09-26 1,269.65 1,272.04 1,263.67 1,272.04 0.0M
2025-09-25 1,280.22 1,280.68 1,263.76 1,268.75 0.0M
2025-09-24 1,289.05 1,289.05 1,277.96 1,280.22 0.0M
2025-09-23 1,267.11 1,294.56 1,267.11 1,289.05 0.0M
2025-09-22 1,268.77 1,269.43 1,261.89 1,267.11 0.0M
2025-09-19 1,272.85 1,273.34 1,268.21 1,268.21 0.0M
2025-09-18 1,272.78 1,274.22 1,270.28 1,272.85 0.0M
2025-09-17 1,286.30 1,286.30 1,270.41 1,272.78 0.0M
2025-09-16 1,286.71 1,292.93 1,286.30 1,286.30 0.0M
2025-09-15 1,285.57 1,289.30 1,284.76 1,286.71 0.0M
2025-09-12 1,284.05 1,288.67 1,283.48 1,285.57 0.0M
2025-09-11 1,281.74 1,285.94 1,280.81 1,284.05 0.0M
2025-09-10 1,261.22 1,282.08 1,261.22 1,281.74 0.0M
2025-09-09 1,263.94 1,265.08 1,259.73 1,261.22 0.0M
2025-09-08 1,268.52 1,271.14 1,263.94 1,263.94 0.0M
2025-09-05 1,255.24 1,268.81 1,255.24 1,268.52 0.0M
2025-09-04 1,250.67 1,260.33 1,249.14 1,255.24 0.0M
2025-09-03 1,244.96 1,250.67 1,242.49 1,250.67 0.0M
2025-09-02 1,241.70 1,244.96 1,240.36 1,244.96 0.0M
2025-09-01 1,235.87 1,241.70 1,235.31 1,241.70 0.0M
2025-08-29 1,236.63 1,238.80 1,233.19 1,235.87 0.0M
2025-08-28 1,246.12 1,248.65 1,236.63 1,236.63 0.0M
2025-08-27 1,253.81 1,253.81 1,243.39 1,246.12 0.0M
2025-08-26 1,267.62 1,267.62 1,253.81 1,253.81 0.0M
2025-08-25 1,268.66 1,270.32 1,266.88 1,267.62 0.0M
2025-08-22 1,256.86 1,269.43 1,256.75 1,268.66 0.0M
2025-08-21 1,257.94 1,259.21 1,253.43 1,256.86 0.0M
2025-08-20 1,270.07 1,272.99 1,254.21 1,257.94 0.0M
2025-08-19 1,276.46 1,279.77 1,270.07 1,270.07 0.0M
2025-08-18 1,268.92 1,277.53 1,261.79 1,276.46 0.0M
2025-08-15 1,264.60 1,270.02 1,261.19 1,268.92 0.0M
2025-08-14 1,288.73 1,297.55 1,259.59 1,264.57 0.0M
2025-08-13 1,282.27 1,288.79 1,280.81 1,288.73 0.0M
2025-08-12 1,281.68 1,289.31 1,281.68 1,282.27 0.0M
2025-08-11 1,267.87 1,281.68 1,266.96 1,281.68 0.0M
2025-08-08 1,262.15 1,269.38 1,258.45 1,267.87 0.0M
2025-08-07 1,261.01 1,262.15 1,254.94 1,262.15 0.0M
2025-08-06 1,265.76 1,270.27 1,259.08 1,261.01 0.0M
2025-08-05 1,271.30 1,271.30 1,261.09 1,265.76 0.0M
2025-08-01 1,282.93 1,282.93 1,267.99 1,271.30 0.0M
2025-07-31 1,285.65 1,288.18 1,281.45 1,282.93 0.0M
2025-07-30 1,294.91 1,295.08 1,283.25 1,285.65 0.0M
2025-07-29 1,290.40 1,300.84 1,284.45 1,284.45 0.0M
2025-07-28 1,271.95 1,290.40 1,271.95 1,290.40 0.0M
2025-07-25 1,267.35 1,273.28 1,267.02 1,271.95 0.0M
2025-07-24 1,257.64 1,267.86 1,257.64 1,267.35 0.0M
2025-07-23 1,257.41 1,259.91 1,256.45 1,257.64 0.0M
2025-07-22 1,262.14 1,262.14 1,255.02 1,257.41 0.0M
2025-07-21 1,260.44 1,265.66 1,259.66 1,262.14 0.0M
2025-07-18 1,259.03 1,260.44 1,252.10 1,260.44 0.0M
2025-07-17 1,253.93 1,259.03 1,253.56 1,259.03 0.0M
2025-07-16 1,259.85 1,259.85 1,253.10 1,253.93 0.0M
2025-07-15 1,252.59 1,259.85 1,252.59 1,259.85 0.0M
2025-07-14 1,262.90 1,262.90 1,252.59 1,252.59 0.0M
2025-07-11 1,263.54 1,266.24 1,262.26 1,262.90 0.0M
2025-07-10 1,265.45 1,265.45 1,260.54 1,263.54 0.0M
2025-07-09 1,269.85 1,271.60 1,263.72 1,265.45 0.0M
2025-07-08 1,270.47 1,272.03 1,267.36 1,269.85 0.0M
2025-07-07 1,268.48 1,274.37 1,267.77 1,270.47 0.0M
2025-07-04 1,261.23 1,268.48 1,256.86 1,268.48 0.0M
2025-07-03 1,260.83 1,261.23 1,256.50 1,261.23 0.0M
2025-07-02 1,257.62 1,260.83 1,254.15 1,260.83 0.0M
2025-07-01 1,248.41 1,257.62 1,247.01 1,257.62 0.0M
2025-06-30 1,249.20 1,251.96 1,246.94 1,248.41 0.0M
2025-06-27 1,251.25 1,252.44 1,248.05 1,249.20 0.0M
2025-06-26 1,252.53 1,257.07 1,248.29 1,251.25 0.0M
2025-06-25 1,254.86 1,256.64 1,250.29 1,252.53 0.0M
2025-06-24 1,250.90 1,261.90 1,250.90 1,254.86 0.0M
2025-06-23 1,239.26 1,256.82 1,239.26 1,250.90 0.0M
2025-06-20 1,249.54 1,250.27 1,239.26 1,239.26 0.0M
2025-06-19 1,273.93 1,273.93 1,249.54 1,249.54 0.0M
2025-06-18 1,282.34 1,282.46 1,272.19 1,273.93 0.0M
2025-06-16 1,296.94 1,296.94 1,277.39 1,282.34 0.0M
2025-06-13 1,311.93 1,311.93 1,293.88 1,296.94 0.0M
2025-06-12 1,322.59 1,322.59 1,311.93 1,311.93 0.0M
2025-06-11 1,333.75 1,333.75 1,319.56 1,322.59 0.0M
2025-06-10 1,351.20 1,351.20 1,332.65 1,333.75 0.0M
2025-06-06 1,348.44 1,353.16 1,343.60 1,351.20 0.0M
2025-06-05 1,362.38 1,362.38 1,343.67 1,348.44 0.0M
2025-06-04 1,352.43 1,364.33 1,352.43 1,362.38 0.0M
2025-06-03 1,352.42 1,352.43 1,341.73 1,352.43 0.0M
2025-06-02 1,359.40 1,363.44 1,348.62 1,352.42 0.0M
2025-05-30 1,359.07 1,361.99 1,353.88 1,359.40 0.0M
2025-05-28 1,340.75 1,371.34 1,340.75 1,359.07 0.0M
2025-05-27 1,326.59 1,340.01 1,326.59 1,339.42 0.0M
2025-05-26 1,301.71 1,327.13 1,301.71 1,326.59 0.0M
2025-05-23 1,304.41 1,310.12 1,297.90 1,301.65 0.0M
2025-05-22 1,303.56 1,309.17 1,302.10 1,304.41 0.0M
2025-05-21 1,286.11 1,303.56 1,286.11 1,303.56 0.0M
2025-05-20 1,305.30 1,305.30 1,283.55 1,286.11 0.0M
2025-05-19 1,313.51 1,313.51 1,298.82 1,305.30 0.0M
2025-05-16 1,281.50 1,317.93 1,281.50 1,313.51 0.0M
2025-05-15 1,291.12 1,300.37 1,279.89 1,281.50 0.0M
2025-05-14 1,279.32 1,296.88 1,279.32 1,291.12 0.0M
2025-05-13 1,298.66 1,298.66 1,277.88 1,279.32 0.0M
2025-05-12 1,276.42 1,300.27 1,275.00 1,298.66 0.0M
2025-05-09 1,246.87 1,282.18 1,246.87 1,276.42 0.0M
2025-05-08 1,215.58 1,264.32 1,215.58 1,246.87 0.0M
2025-05-07 1,207.93 1,215.58 1,202.98 1,215.58 0.0M
2025-05-06 1,219.98 1,219.98 1,200.80 1,207.93 0.0M
2025-05-05 1,214.53 1,228.98 1,214.53 1,219.98 0.0M
2025-05-02 1,198.65 1,217.07 1,197.74 1,214.53 0.0M
2025-04-30 1,213.26 1,213.26 1,198.65 1,198.65 0.0M
2025-04-29 1,218.90 1,218.90 1,211.33 1,213.26 0.0M
2025-04-28 1,234.19 1,234.19 1,218.18 1,218.90 0.0M
2025-04-25 1,228.75 1,239.07 1,226.21 1,234.19 0.0M
2025-04-23 1,208.90 1,228.92 1,208.90 1,227.46 0.0M
2025-04-22 1,220.82 1,220.82 1,204.43 1,208.90 0.0M
2025-04-16 1,219.22 1,223.63 1,217.67 1,220.82 0.0M
2025-04-15 1,203.11 1,219.22 1,203.11 1,219.22 0.0M
2025-04-14 1,189.60 1,207.98 1,189.60 1,203.11 0.0M
2025-04-11 1,182.06 1,191.61 1,169.98 1,189.60 0.0M
2025-04-10 1,161.53 1,215.36 1,161.53 1,181.01 0.0M
2025-04-09 1,192.08 1,192.08 1,148.14 1,161.53 0.0M
2025-04-08 1,169.96 1,197.39 1,169.96 1,192.08 0.0M
2025-04-07 1,199.73 1,199.73 1,145.73 1,169.96 0.0M
2025-04-04 1,238.58 1,238.58 1,191.35 1,199.73 0.0M
2025-04-03 1,273.36 1,273.36 1,237.72 1,238.58 0.0M
2025-04-02 1,274.89 1,274.89 1,263.52 1,272.41 0.0M
2025-04-01 1,274.96 1,274.96 1,265.67 1,274.89 0.0M
2025-03-31 1,287.73 1,287.73 1,258.68 1,267.19 0.0M
2025-03-28 1,323.84 1,323.84 1,284.86 1,287.73 0.0M
2025-03-27 1,349.20 1,349.20 1,316.09 1,322.44 0.0M
2025-03-26 1,335.01 1,348.23 1,335.01 1,348.23 0.0M
2025-03-25 1,332.80 1,335.80 1,325.54 1,335.01 0.0M
2025-03-24 1,312.13 1,332.80 1,308.61 1,332.80 0.0M
2025-03-21 1,327.57 1,327.66 1,309.08 1,323.66 0.0M
2025-03-20 1,307.00 1,325.54 1,301.64 1,334.18 0.0M
2025-03-19 1,314.22 1,315.80 1,305.88 1,312.08 0.0M
2025-03-18 1,308.19 1,315.03 1,302.92 1,314.22 0.0M
2025-03-17 1,308.18 1,310.27 1,299.85 1,308.19 0.0M
2025-03-14 1,305.66 1,308.29 1,300.01 1,308.18 0.0M
2025-03-13 1,326.17 1,326.17 1,302.99 1,304.14 0.0M
2025-03-12 1,300.09 1,321.90 1,300.09 1,319.50 0.0M
2025-03-11 1,337.99 1,337.99 1,294.38 1,299.79 0.0M
2025-03-10 1,350.80 1,350.80 1,335.87 1,337.99 0.0M
2025-03-07 1,335.37 1,351.37 1,334.64 1,350.80 0.0M
2025-03-06 1,343.79 1,343.79 1,327.39 1,333.95 0.0M
2025-03-05 1,317.23 1,348.61 1,317.23 1,343.79 0.0M
2025-03-04 1,368.91 1,368.91 1,314.78 1,316.69 0.0M
2025-03-03 1,369.41 1,373.60 1,363.22 1,368.91 0.0M
2025-02-28 1,397.31 1,397.31 1,369.41 1,369.41 0.0M
2025-02-27 1,406.26 1,407.00 1,394.06 1,397.31 0.0M
2025-02-26 1,397.85 1,406.45 1,397.85 1,406.26 0.0M
2025-02-25 1,387.62 1,399.81 1,372.11 1,397.85 0.0M
2025-02-24 1,408.02 1,409.56 1,387.62 1,387.62 0.0M
2025-02-21 1,400.69 1,412.52 1,395.18 1,408.02 0.0M
2025-02-20 1,413.75 1,413.75 1,398.01 1,400.69 0.0M
2025-02-19 1,432.08 1,433.33 1,409.11 1,413.75 0.0M
2025-02-18 1,439.66 1,439.66 1,426.88 1,432.08 0.0M
2025-02-17 1,434.57 1,445.18 1,434.57 1,439.66 0.0M
2025-02-14 1,446.76 1,447.39 1,431.96 1,434.57 0.0M
2025-02-13 1,448.77 1,451.82 1,442.93 1,446.76 0.0M
2025-02-12 1,456.73 1,456.73 1,447.59 1,448.77 0.0M
2025-02-11 1,455.33 1,457.21 1,449.39 1,456.73 0.0M
2025-02-10 1,457.63 1,458.36 1,449.56 1,455.33 0.0M
2025-02-07 1,447.01 1,458.90 1,447.01 1,457.63 0.0M
2025-02-06 1,428.87 1,447.01 1,428.87 1,447.01 0.0M
2025-02-05 1,434.92 1,441.18 1,428.82 1,428.87 0.0M
2025-02-04 1,429.79 1,434.92 1,426.65 1,434.92 0.0M
2025-02-03 1,446.65 1,446.65 1,421.56 1,429.79 0.0M
2025-01-31 1,429.80 1,447.86 1,429.80 1,446.65 0.0M
2025-01-30 1,428.24 1,431.94 1,422.39 1,429.80 0.0M
2025-01-29 1,433.74 1,433.74 1,420.69 1,428.24 0.0M
2025-01-28 1,435.10 1,440.98 1,433.29 1,433.74 0.0M
2025-01-27 1,444.81 1,444.81 1,418.88 1,435.10 0.0M
2025-01-24 1,457.96 1,457.96 1,444.63 1,444.81 0.0M
2025-01-23 1,453.18 1,464.82 1,453.18 1,457.96 0.0M
2025-01-22 1,437.51 1,459.19 1,437.51 1,453.18 0.0M
2025-01-21 1,437.69 1,441.72 1,429.80 1,437.51 0.0M
2025-01-20 1,435.73 1,444.83 1,433.32 1,437.69 0.0M
2025-01-17 1,441.19 1,441.19 1,428.00 1,435.73 0.0M
2025-01-16 1,426.36 1,441.19 1,426.36 1,441.19 0.0M
2025-01-15 1,441.12 1,441.12 1,425.70 1,426.36 0.0M
2025-01-14 1,447.04 1,447.04 1,431.30 1,441.12 0.0M
2025-01-13 1,438.41 1,447.04 1,430.62 1,447.04 0.0M
2025-01-10 1,434.31 1,444.25 1,430.21 1,438.41 0.0M
2025-01-09 1,410.36 1,434.31 1,410.36 1,434.31 0.0M
2025-01-08 1,419.20 1,423.17 1,410.36 1,410.36 0.0M
2025-01-07 1,419.70 1,424.32 1,415.45 1,419.20 0.0M
2025-01-06 1,416.28 1,426.68 1,416.21 1,419.70 0.0M
2025-01-03 1,417.22 1,417.22 1,409.08 1,416.28 0.0M
2025-01-02 1,401.09 1,417.22 1,401.09 1,417.22 0.0M