アイスランド全株 (OMXIPI)

OMXIPI
🏛️ アイスランド →
2,107.05
最終更新: 2025-09-29
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
2021-12-30 2,637.77 2,648.42 2,632.84 2,642.82 351.4M
2021-12-29 2,629.14 2,644.82 2,628.11 2,637.77 160.0M
2021-12-28 2,617.74 2,635.65 2,617.74 2,629.14 884.9M
2021-12-27 2,609.70 2,624.83 2,608.05 2,617.74 138.2M
2021-12-23 2,578.45 2,610.76 2,578.45 2,609.70 244.9M
2021-12-22 2,563.39 2,587.10 2,561.99 2,578.45 221.7M
2021-12-21 2,535.08 2,564.22 2,535.08 2,563.39 221.7M
2021-12-20 2,570.59 2,570.59 2,527.76 2,535.08 189.0M
2021-12-17 2,570.46 2,581.22 2,565.17 2,570.59 129.7M
2021-12-16 2,560.52 2,579.09 2,560.52 2,570.46 167.1M
2021-12-15 2,552.85 2,568.90 2,552.00 2,560.52 89.2M
2021-12-14 2,567.70 2,578.91 2,552.40 2,552.85 340.5M
2021-12-13 2,596.37 2,607.86 2,567.70 2,567.70 235.8M
2021-12-10 2,601.72 2,606.94 2,588.51 2,596.37 500.2M
2021-12-09 2,601.77 2,612.56 2,600.00 2,601.72 354.7M
2021-12-08 2,595.89 2,610.01 2,592.84 2,601.77 393.1M
2021-12-07 2,576.73 2,601.78 2,576.73 2,595.89 657.2M
2021-12-06 2,564.70 2,579.33 2,561.56 2,576.73 288.1M
2021-12-03 2,564.16 2,571.65 2,549.90 2,564.70 68.1M
2021-12-02 2,577.26 2,577.26 2,540.98 2,564.16 183.0M
2021-12-01 2,544.14 2,580.96 2,544.14 2,577.26 421.0M
2021-11-30 2,544.57 2,544.57 2,515.78 2,544.14 122.1M
2021-11-29 2,534.53 2,548.28 2,524.11 2,544.57 417.5M
2021-11-26 2,588.32 2,588.32 2,531.59 2,534.53 400.3M
2021-11-25 2,595.17 2,605.79 2,583.57 2,588.32 213.5M
2021-11-24 2,597.89 2,604.00 2,582.62 2,595.17 120.7M
2021-11-23 2,620.97 2,620.97 2,591.19 2,597.89 223.6M
2021-11-22 2,608.05 2,625.06 2,605.80 2,620.97 132.6M
2021-11-19 2,613.21 2,629.72 2,604.29 2,608.05 169.5M
2021-11-18 2,621.47 2,627.85 2,607.60 2,613.21 120.1M
2021-11-17 2,600.95 2,621.59 2,599.73 2,621.47 145.1M
2021-11-16 2,603.13 2,610.92 2,598.19 2,600.95 106.5M
2021-11-15 2,581.28 2,606.67 2,581.28 2,603.13 92.5M
2021-11-12 2,589.81 2,591.21 2,569.80 2,581.28 243.5M
2021-11-11 2,587.36 2,600.94 2,586.93 2,589.81 149.5M
2021-11-10 2,596.01 2,600.26 2,561.13 2,587.36 120.2M
2021-11-09 2,608.12 2,621.34 2,593.75 2,596.01 265.4M
2021-11-08 2,616.31 2,618.81 2,603.72 2,608.12 138.7M
2021-11-05 2,624.84 2,630.30 2,614.18 2,616.31 158.1M
2021-11-04 2,635.52 2,644.61 2,623.11 2,624.84 264.1M
2021-11-03 2,635.12 2,646.96 2,621.68 2,635.52 187.5M
2021-11-02 2,593.99 2,635.12 2,593.99 2,635.12 246.8M
2021-11-01 2,608.19 2,618.56 2,593.99 2,593.99 147.6M
2021-10-29 2,596.43 2,608.19 2,580.58 2,608.19 249.9M
2021-10-28 2,581.59 2,597.74 2,580.34 2,596.43 246.1M
2021-10-27 2,562.73 2,583.30 2,553.95 2,581.59 268.1M
2021-10-26 2,548.89 2,566.12 2,548.61 2,562.73 226.6M
2021-10-25 2,528.93 2,559.61 2,528.93 2,548.89 551.6M
2021-10-22 2,541.13 2,552.80 2,528.93 2,528.93 531.5M
2021-10-21 2,551.01 2,551.01 2,531.75 2,541.13 628.2M
2021-10-20 2,573.93 2,574.21 2,548.13 2,551.01 89.0M
2021-10-19 2,595.15 2,598.78 2,557.58 2,573.93 145.2M
2021-10-18 2,603.20 2,610.94 2,585.84 2,595.15 583.9M
2021-10-15 2,579.37 2,613.78 2,578.37 2,603.20 176.0M
2021-10-14 2,533.06 2,584.36 2,533.06 2,579.37 174.0M
2021-10-13 2,513.30 2,538.86 2,513.30 2,533.06 204.2M
2021-10-12 2,490.73 2,516.96 2,490.73 2,513.30 129.8M
2021-10-11 2,497.34 2,510.85 2,490.73 2,490.73 140.6M
2021-10-08 2,495.17 2,504.14 2,491.32 2,497.34 118.0M
2021-10-07 2,470.33 2,500.57 2,468.43 2,495.17 325.9M
2021-10-06 2,479.52 2,479.52 2,450.44 2,470.33 242.7M
2021-10-05 2,487.77 2,494.45 2,475.78 2,479.52 284.3M
2021-10-04 2,509.28 2,514.36 2,487.77 2,487.77 706.6M
2021-10-01 2,483.85 2,524.27 2,483.85 2,509.28 185.5M
2021-09-30 2,446.50 2,483.85 2,444.10 2,483.85 220.7M
2021-09-29 2,462.59 2,462.59 2,438.06 2,446.50 107.9M
2021-09-28 2,455.43 2,475.37 2,453.81 2,462.59 231.2M
2021-09-27 2,375.64 2,471.32 2,375.64 2,455.43 211.9M
2021-09-24 2,344.53 2,377.18 2,344.10 2,375.64 105.4M
2021-09-23 2,372.93 2,381.37 2,337.58 2,344.53 99.8M
2021-09-22 2,338.31 2,373.04 2,338.31 2,372.93 171.8M
2021-09-21 2,369.49 2,386.29 2,327.64 2,338.31 209.2M
2021-09-20 2,440.83 2,440.83 2,351.48 2,369.49 344.0M
2021-09-17 2,446.53 2,448.30 2,438.26 2,440.83 171.9M
2021-09-16 2,412.42 2,447.51 2,409.59 2,446.53 158.9M
2021-09-15 2,445.33 2,445.33 2,412.42 2,412.42 193.9M
2021-09-14 2,466.43 2,474.49 2,442.09 2,445.33 101.8M
2021-09-13 2,488.83 2,494.85 2,458.97 2,466.43 122.4M
2021-09-10 2,499.01 2,501.32 2,484.24 2,488.83 107.9M
2021-09-09 2,500.92 2,500.92 2,485.36 2,499.01 106.2M
2021-09-08 2,513.82 2,513.82 2,489.88 2,500.92 192.4M
2021-09-07 2,512.69 2,532.87 2,512.69 2,513.82 252.5M
2021-09-06 2,497.20 2,521.01 2,497.20 2,512.69 225.3M
2021-09-03 2,479.18 2,499.04 2,479.18 2,497.20 159.6M
2021-09-02 2,475.80 2,487.63 2,466.16 2,479.18 139.2M
2021-09-01 2,486.77 2,489.52 2,467.25 2,475.80 121.0M
2021-08-31 2,479.19 2,488.00 2,461.56 2,486.77 139.3M
2021-08-30 2,473.74 2,485.06 2,463.73 2,479.19 203.0M
2021-08-27 2,457.18 2,473.74 2,457.18 2,473.74 113.7M
2021-08-26 2,456.59 2,465.81 2,449.81 2,457.18 106.4M
2021-08-25 2,460.85 2,460.85 2,437.67 2,456.59 93.2M
2021-08-24 2,449.66 2,466.44 2,449.66 2,460.85 166.9M
2021-08-23 2,441.94 2,452.71 2,436.93 2,449.66 165.2M
2021-08-20 2,437.43 2,455.56 2,437.43 2,441.94 135.4M
2021-08-19 2,448.10 2,448.10 2,412.37 2,437.43 227.9M
2021-08-18 2,466.73 2,471.66 2,448.10 2,448.10 80.5M
2021-08-17 2,471.08 2,472.42 2,452.92 2,466.73 326.2M
2021-08-16 2,467.21 2,486.41 2,465.20 2,471.08 66.0M
2021-08-13 2,454.23 2,468.47 2,446.52 2,467.21 147.6M
2021-08-12 2,412.73 2,454.23 2,411.29 2,454.23 228.1M
2021-08-11 2,405.48 2,415.43 2,405.48 2,412.73 167.6M
2021-08-10 2,391.24 2,405.48 2,382.49 2,405.48 92.8M
2021-08-09 2,395.23 2,404.95 2,382.36 2,391.24 71.1M
2021-08-06 2,400.62 2,416.13 2,392.66 2,395.23 166.4M
2021-08-05 2,384.05 2,404.36 2,383.01 2,400.62 148.7M
2021-08-04 2,366.75 2,385.17 2,366.75 2,384.05 148.7M
2021-08-03 2,371.33 2,379.41 2,365.13 2,366.75 175.4M
2021-07-30 2,368.92 2,371.89 2,360.53 2,371.33 30.6M
2021-07-29 2,365.86 2,380.03 2,365.86 2,368.92 96.0M
2021-07-28 2,358.72 2,375.60 2,350.03 2,365.86 106.9M
2021-07-27 2,348.57 2,359.77 2,343.25 2,358.72 75.7M
2021-07-26 2,346.29 2,357.33 2,346.29 2,348.57 91.3M
2021-07-23 2,317.99 2,349.67 2,317.49 2,346.29 231.2M
2021-07-22 2,344.78 2,344.78 2,313.44 2,317.99 134.5M
2021-07-21 2,331.02 2,349.85 2,330.18 2,344.78 147.2M
2021-07-20 2,340.41 2,356.43 2,330.22 2,331.02 139.5M
2021-07-19 2,381.99 2,381.99 2,339.80 2,340.41 245.5M
2021-07-16 2,367.43 2,385.50 2,365.94 2,381.99 108.7M
2021-07-15 2,374.53 2,381.63 2,363.53 2,367.43 97.7M
2021-07-14 2,372.65 2,377.41 2,364.17 2,374.53 121.3M
2021-07-13 2,360.72 2,379.60 2,360.72 2,372.65 57.8M
2021-07-12 2,361.41 2,365.41 2,353.92 2,360.72 52.2M
2021-07-09 2,345.03 2,366.97 2,345.03 2,361.41 101.8M
2021-07-08 2,340.58 2,349.55 2,333.45 2,345.03 90.2M
2021-07-07 2,343.56 2,356.29 2,335.31 2,340.58 88.1M
2021-07-06 2,338.78 2,346.56 2,335.32 2,343.56 76.2M
2021-07-05 2,319.46 2,338.78 2,316.73 2,338.78 145.8M
2021-07-02 2,297.17 2,321.92 2,297.17 2,319.46 307.0M
2021-07-01 2,271.34 2,304.73 2,271.34 2,297.17 197.7M
2021-06-30 2,252.12 2,275.61 2,252.12 2,271.34 519.7M
2021-06-29 2,217.50 2,255.62 2,217.08 2,252.12 173.6M
2021-06-28 2,219.86 2,226.67 2,215.19 2,217.50 180.5M
2021-06-25 2,207.66 2,221.20 2,199.57 2,219.86 372.6M
2021-06-24 2,199.42 2,223.24 2,199.42 2,207.66 322.9M
2021-06-23 2,185.71 2,205.01 2,185.05 2,199.42 188.8M
2021-06-22 2,194.34 2,201.78 2,185.71 2,185.71 261.8M
2021-06-21 2,186.64 2,202.27 2,181.85 2,194.34 171.1M
2021-06-18 2,181.67 2,194.66 2,180.27 2,186.64 236.1M
2021-06-16 2,211.45 2,219.37 2,181.67 2,181.67 181.5M
2021-06-15 2,199.79 2,213.82 2,197.27 2,211.45 161.9M
2021-06-14 2,207.63 2,213.72 2,196.47 2,199.79 120.9M
2021-06-11 2,205.08 2,209.72 2,195.30 2,207.63 159.5M
2021-06-10 2,188.41 2,205.61 2,188.41 2,205.08 235.1M
2021-06-09 2,190.08 2,198.94 2,181.16 2,188.41 220.9M
2021-06-08 2,185.18 2,195.16 2,185.18 2,190.08 239.3M
2021-06-07 2,176.74 2,193.45 2,175.59 2,185.18 105.0M
2021-06-04 2,171.74 2,180.74 2,169.98 2,176.74 242.3M
2021-06-03 2,184.15 2,187.04 2,169.27 2,171.74 209.5M
2021-06-02 2,189.55 2,200.05 2,172.69 2,184.15 156.0M
2021-06-01 2,202.66 2,207.16 2,189.26 2,189.55 258.7M
2021-05-31 2,198.29 2,203.00 2,183.82 2,202.66 154.5M
2021-05-28 2,232.35 2,234.30 2,196.53 2,198.29 229.9M
2021-05-27 2,240.70 2,244.32 2,217.60 2,232.35 155.1M
2021-05-26 2,243.60 2,260.71 2,239.48 2,240.70 143.8M
2021-05-25 2,218.62 2,248.52 2,218.62 2,243.60 176.8M
2021-05-21 2,198.89 2,218.98 2,198.89 2,218.62 244.0M
2021-05-20 2,182.58 2,200.55 2,177.37 2,198.89 135.8M
2021-05-19 2,176.46 2,189.90 2,176.46 2,182.58 67.2M
2021-05-18 2,170.16 2,178.75 2,161.51 2,176.46 201.2M
2021-05-17 2,153.45 2,172.91 2,153.45 2,170.16 145.2M
2021-05-14 2,147.73 2,163.00 2,147.73 2,153.45 70.5M
2021-05-12 2,133.60 2,147.90 2,129.40 2,147.73 264.2M
2021-05-11 2,151.34 2,151.34 2,121.48 2,133.60 71.1M
2021-05-10 2,167.39 2,169.68 2,151.34 2,151.34 104.4M
2021-05-07 2,172.21 2,181.22 2,166.06 2,167.39 67.6M
2021-05-06 2,168.60 2,176.19 2,161.51 2,172.21 109.9M
2021-05-05 2,140.32 2,168.60 2,136.05 2,168.60 110.7M
2021-05-04 2,176.29 2,178.67 2,136.74 2,140.32 201.4M
2021-05-03 2,194.02 2,197.97 2,171.41 2,176.29 176.8M
2021-04-30 2,209.50 2,209.50 2,187.76 2,194.02 207.5M
2021-04-29 2,218.87 2,218.87 2,197.35 2,209.50 190.1M
2021-04-28 2,221.80 2,224.72 2,202.53 2,218.87 226.1M
2021-04-27 2,221.66 2,223.42 2,206.48 2,221.80 159.5M
2021-04-26 2,186.31 2,231.26 2,186.31 2,221.66 492.2M
2021-04-23 2,181.13 2,196.07 2,173.29 2,186.31 222.9M
2021-04-21 2,154.07 2,181.30 2,147.84 2,181.13 371.7M
2021-04-20 2,159.49 2,168.26 2,148.43 2,154.07 152.5M
2021-04-19 2,160.68 2,160.68 2,125.58 2,159.49 102.8M
2021-04-16 2,146.19 2,162.49 2,146.19 2,160.68 180.1M
2021-04-15 2,135.78 2,153.33 2,132.85 2,146.19 114.8M
2021-04-14 2,137.93 2,141.06 2,125.73 2,135.78 233.3M
2021-04-13 2,126.22 2,139.84 2,125.15 2,137.93 254.9M
2021-04-12 2,126.35 2,136.75 2,118.41 2,126.09 510.2M
2021-04-09 2,113.16 2,129.04 2,112.44 2,126.35 188.0M
2021-04-08 2,113.80 2,131.44 2,113.16 2,113.16 340.7M
2021-04-07 2,094.63 2,115.00 2,094.63 2,113.80 144.1M
2021-04-06 2,064.94 2,094.63 2,064.94 2,094.63 262.3M
2021-03-31 2,049.47 2,064.94 2,049.47 2,064.94 166.3M
2021-03-30 2,064.72 2,064.72 2,045.47 2,049.47 81.4M
2021-03-29 2,054.43 2,075.72 2,054.43 2,064.72 257.5M
2021-03-26 2,023.74 2,063.74 2,023.74 2,054.43 221.3M
2021-03-25 2,001.32 2,025.35 2,001.32 2,023.74 95.6M
2021-03-24 2,017.18 2,026.47 1,996.63 2,001.32 359.1M
2021-03-23 2,031.54 2,031.54 2,006.75 2,017.18 77.9M
2021-03-22 2,063.87 2,064.58 2,028.49 2,031.54 130.6M
2021-03-19 2,067.08 2,067.08 2,053.11 2,063.87 118.1M
2021-03-18 2,054.16 2,078.79 2,054.16 2,067.08 90.6M
2021-03-17 2,062.10 2,065.75 2,045.98 2,054.16 346.2M
2021-03-16 2,045.87 2,066.34 2,038.40 2,062.10 178.9M
2021-03-15 2,070.32 2,076.08 2,040.13 2,045.87 114.7M
2021-03-12 2,085.22 2,086.71 2,070.14 2,070.32 139.2M
2021-03-11 2,080.60 2,090.38 2,079.40 2,085.22 117.0M
2021-03-10 2,071.34 2,080.69 2,065.72 2,080.60 173.3M
2021-03-09 2,059.29 2,072.63 2,059.29 2,071.34 132.4M
2021-03-08 2,075.79 2,076.27 2,056.70 2,059.29 74.8M
2021-03-05 2,095.86 2,096.59 2,067.75 2,075.79 153.4M
2021-03-04 2,091.12 2,097.33 2,085.42 2,095.86 254.3M
2021-03-03 2,090.48 2,110.55 2,078.13 2,091.12 332.5M
2021-03-02 2,110.46 2,113.07 2,080.77 2,090.48 231.7M
2021-03-01 2,103.24 2,131.09 2,103.24 2,110.46 124.5M
2021-02-26 2,122.31 2,122.31 2,102.36 2,103.24 119.8M
2021-02-25 2,129.69 2,137.56 2,119.50 2,122.31 87.9M
2021-02-24 2,139.25 2,146.28 2,128.22 2,129.69 125.6M
2021-02-23 2,157.02 2,161.15 2,138.30 2,139.25 113.2M
2021-02-22 2,169.46 2,169.46 2,147.90 2,157.02 81.4M
2021-02-19 2,162.67 2,172.01 2,157.65 2,169.46 228.5M
2021-02-18 2,153.52 2,181.17 2,153.18 2,162.67 281.6M
2021-02-17 2,133.76 2,153.52 2,133.76 2,153.52 316.0M
2021-02-16 2,103.64 2,135.57 2,103.64 2,133.76 267.2M
2021-02-15 2,095.88 2,125.13 2,095.88 2,103.64 233.1M
2021-02-12 2,112.05 2,116.27 2,081.14 2,095.88 359.8M
2021-02-11 2,095.62 2,119.75 2,095.62 2,112.05 514.6M
2021-02-10 2,089.80 2,095.72 2,053.76 2,095.62 525.1M
2021-02-09 2,070.15 2,103.84 2,070.15 2,089.80 374.2M
2021-02-08 2,048.06 2,074.31 2,048.06 2,070.15 339.7M
2021-02-05 2,032.90 2,054.41 2,032.90 2,048.06 367.6M
2021-02-04 1,996.34 2,034.04 1,996.34 2,032.90 375.2M
2021-02-03 1,996.06 2,004.80 1,993.06 1,996.34 339.9M
2021-02-02 1,975.35 1,998.65 1,975.35 1,996.06 474.6M
2021-02-01 1,956.12 1,980.62 1,956.12 1,975.35 189.2M
2021-01-29 1,949.37 1,960.62 1,946.80 1,956.12 130.4M
2021-01-28 1,928.96 1,954.59 1,907.20 1,949.37 272.5M
2021-01-27 1,953.95 1,954.42 1,919.06 1,928.96 252.7M
2021-01-26 1,939.84 1,953.95 1,938.62 1,953.95 212.5M
2021-01-25 1,971.45 1,971.45 1,934.17 1,939.84 223.1M
2021-01-22 1,997.33 1,997.33 1,971.16 1,971.45 390.9M
2021-01-21 2,001.21 2,004.07 1,997.28 1,997.33 259.6M
2021-01-20 1,988.43 2,002.60 1,984.16 2,001.21 279.7M
2021-01-19 1,963.85 1,988.43 1,963.85 1,988.43 196.9M
2021-01-18 1,942.39 1,964.81 1,942.39 1,963.85 288.6M
2021-01-15 1,947.42 1,947.42 1,937.00 1,942.39 171.0M
2021-01-14 1,939.58 1,952.89 1,939.58 1,947.42 141.5M
2021-01-13 1,935.61 1,939.58 1,924.40 1,939.58 186.5M
2021-01-12 1,930.86 1,939.36 1,930.86 1,935.61 164.4M
2021-01-11 1,946.44 1,948.43 1,922.33 1,930.86 278.0M
2021-01-08 1,946.38 1,946.80 1,923.87 1,946.44 365.5M
2021-01-07 1,966.99 1,981.21 1,943.23 1,946.38 330.2M
2021-01-06 1,952.37 1,966.99 1,945.21 1,966.99 572.2M
2021-01-05 1,953.45 1,954.10 1,941.58 1,952.37 219.6M
2021-01-04 1,885.56 1,957.34 1,885.56 1,953.45 531.9M