OMRX All (OMRXALL)

🏛️ スウェーデン →
1,341.19
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 1,307.76 1,307.84 1,307.19 1,307.22 0.0M
2021-12-29 1,308.46 1,308.60 1,307.76 1,307.76 0.0M
2021-12-28 1,308.61 1,308.65 1,308.49 1,308.55 0.0M
2021-12-27 1,309.61 1,309.61 1,308.43 1,308.58 0.0M
2021-12-23 1,310.18 1,310.27 1,309.41 1,309.41 0.0M
2021-12-22 1,311.05 1,311.34 1,310.01 1,310.03 0.0M
2021-12-21 1,311.93 1,311.93 1,310.96 1,310.96 0.0M
2021-12-20 1,311.37 1,311.99 1,311.37 1,311.78 0.0M
2021-12-17 1,310.96 1,311.36 1,310.80 1,311.36 0.0M
2021-12-16 1,312.10 1,312.10 1,310.28 1,310.74 0.0M
2021-12-15 1,312.06 1,312.21 1,311.97 1,311.97 0.0M
2021-12-14 1,312.99 1,312.99 1,311.95 1,311.95 0.0M
2021-12-13 1,312.69 1,312.77 1,312.25 1,312.77 0.0M
2021-12-10 1,313.64 1,313.64 1,312.03 1,312.59 0.0M
2021-12-09 1,312.18 1,313.60 1,312.18 1,313.47 0.0M
2021-12-08 1,313.21 1,313.88 1,312.20 1,312.20 0.0M
2021-12-07 1,313.01 1,313.01 1,311.98 1,312.86 0.0M
2021-12-06 1,311.96 1,312.88 1,311.96 1,312.80 0.0M
2021-12-03 1,312.31 1,312.58 1,311.80 1,311.93 0.0M
2021-12-02 1,309.55 1,312.60 1,309.55 1,312.46 0.0M
2021-12-01 1,310.92 1,310.92 1,308.85 1,309.44 0.0M
2021-11-30 1,308.20 1,310.68 1,308.16 1,310.67 0.0M
2021-11-29 1,308.84 1,308.84 1,307.99 1,308.16 0.0M
2021-11-26 1,306.03 1,308.71 1,305.99 1,308.51 0.0M
2021-11-25 1,305.76 1,306.58 1,305.53 1,305.90 0.0M
2021-11-24 1,306.41 1,306.42 1,305.50 1,305.53 0.0M
2021-11-23 1,308.04 1,308.04 1,306.10 1,306.24 0.0M
2021-11-22 1,308.60 1,308.60 1,307.83 1,307.85 0.0M
2021-11-19 1,305.91 1,308.63 1,305.76 1,308.28 0.0M
2021-11-18 1,304.37 1,305.75 1,304.34 1,305.75 0.0M
2021-11-17 1,304.85 1,304.85 1,304.09 1,304.12 0.0M
2021-11-16 1,305.28 1,305.41 1,304.62 1,304.65 0.0M
2021-11-15 1,306.54 1,307.28 1,305.28 1,305.28 0.0M
2021-11-12 1,305.56 1,306.43 1,304.69 1,306.43 0.0M
2021-11-11 1,308.22 1,308.32 1,305.45 1,305.45 0.0M
2021-11-10 1,309.67 1,309.71 1,308.14 1,308.15 0.0M
2021-11-09 1,309.16 1,309.46 1,308.39 1,309.40 0.0M
2021-11-08 1,308.74 1,309.42 1,308.69 1,309.08 0.0M
2021-11-05 1,307.55 1,308.62 1,307.52 1,308.58 0.0M
2021-11-04 1,306.04 1,307.46 1,306.04 1,307.46 0.0M
2021-11-03 1,306.26 1,306.79 1,306.02 1,306.02 0.0M
2021-11-02 1,303.22 1,306.10 1,303.19 1,306.10 0.0M
2021-11-01 1,302.92 1,303.13 1,302.35 1,302.94 0.0M
2021-10-29 1,305.28 1,305.28 1,302.29 1,302.33 0.0M
2021-10-28 1,307.68 1,307.78 1,304.32 1,304.87 0.0M
2021-10-27 1,306.48 1,308.09 1,305.65 1,307.70 0.0M
2021-10-26 1,305.87 1,306.56 1,305.75 1,306.41 0.0M
2021-10-25 1,305.37 1,305.68 1,304.90 1,305.67 0.0M
2021-10-22 1,305.77 1,305.85 1,305.19 1,305.22 0.0M
2021-10-21 1,306.78 1,306.94 1,305.71 1,305.71 0.0M
2021-10-20 1,305.44 1,306.79 1,305.35 1,306.60 0.0M
2021-10-19 1,306.53 1,307.24 1,305.27 1,305.34 0.0M
2021-10-18 1,308.41 1,308.41 1,305.92 1,306.36 0.0M
2021-10-15 1,309.66 1,309.66 1,308.04 1,308.22 0.0M
2021-10-14 1,307.89 1,309.25 1,306.96 1,309.25 0.0M
2021-10-13 1,307.03 1,307.55 1,306.16 1,307.55 0.0M
2021-10-12 1,307.25 1,307.56 1,306.50 1,306.86 0.0M
2021-10-11 1,308.32 1,308.32 1,306.71 1,307.15 0.0M
2021-10-08 1,309.11 1,309.13 1,307.62 1,308.20 0.0M
2021-10-07 1,308.54 1,309.30 1,307.96 1,308.98 0.0M
2021-10-06 1,307.93 1,308.37 1,306.55 1,308.35 0.0M
2021-10-05 1,307.91 1,308.44 1,307.84 1,307.88 0.0M
2021-10-04 1,308.88 1,308.97 1,307.80 1,307.80 0.0M
2021-10-01 1,307.54 1,308.97 1,307.51 1,308.85 0.0M
2021-09-30 1,308.58 1,308.73 1,307.51 1,307.51 0.0M
2021-09-29 1,307.83 1,308.61 1,307.83 1,308.56 0.0M
2021-09-28 1,309.40 1,309.40 1,307.83 1,307.84 0.0M
2021-09-27 1,309.71 1,309.91 1,309.02 1,309.28 0.0M
2021-09-24 1,310.45 1,310.58 1,309.38 1,309.53 0.0M
2021-09-23 1,312.31 1,312.43 1,310.43 1,310.44 0.0M
2021-09-22 1,312.74 1,312.77 1,312.09 1,312.30 0.0M
2021-09-21 1,311.26 1,312.71 1,310.87 1,312.71 0.0M
2021-09-20 1,310.03 1,311.24 1,310.00 1,311.14 0.0M
2021-09-17 1,311.34 1,311.35 1,309.92 1,309.97 0.0M
2021-09-16 1,312.32 1,312.34 1,311.03 1,311.17 0.0M
2021-09-15 1,312.84 1,312.92 1,312.17 1,312.19 0.0M
2021-09-14 1,314.29 1,314.35 1,311.83 1,312.74 0.0M
2021-09-13 1,314.51 1,314.57 1,314.06 1,314.27 0.0M
2021-09-10 1,314.85 1,314.94 1,314.45 1,314.50 0.0M
2021-09-09 1,313.74 1,314.82 1,313.68 1,314.81 0.0M
2021-09-08 1,313.40 1,313.91 1,313.40 1,313.73 0.0M
2021-09-07 1,314.67 1,314.75 1,313.45 1,313.45 0.0M
2021-09-06 1,314.79 1,315.04 1,314.63 1,314.65 0.0M
2021-09-03 1,315.79 1,315.90 1,314.79 1,314.79 0.0M
2021-09-02 1,315.23 1,315.88 1,315.13 1,315.75 0.0M
2021-09-01 1,316.27 1,316.30 1,314.86 1,315.25 0.0M
2021-08-31 1,316.73 1,316.82 1,315.98 1,316.17 0.0M
2021-08-30 1,316.53 1,316.66 1,316.28 1,316.66 0.0M
2021-08-27 1,316.42 1,316.53 1,316.31 1,316.45 0.0M
2021-08-26 1,317.37 1,317.49 1,316.28 1,316.35 0.0M
2021-08-25 1,318.60 1,318.71 1,317.38 1,317.38 0.0M
2021-08-24 1,318.84 1,318.85 1,318.47 1,318.59 0.0M
2021-08-23 1,319.30 1,319.31 1,318.33 1,318.72 0.0M
2021-08-20 1,318.94 1,319.42 1,318.79 1,319.16 0.0M
2021-08-19 1,318.50 1,319.02 1,318.38 1,318.79 0.0M
2021-08-18 1,317.73 1,318.38 1,317.61 1,318.32 0.0M
2021-08-17 1,317.36 1,317.86 1,317.18 1,317.61 0.0M
2021-08-16 1,316.97 1,317.27 1,316.68 1,317.25 0.0M
2021-08-13 1,317.06 1,317.13 1,316.48 1,316.75 0.0M
2021-08-12 1,317.73 1,317.73 1,316.87 1,316.87 0.0M
2021-08-11 1,318.16 1,318.16 1,316.89 1,317.52 0.0M
2021-08-10 1,318.27 1,318.27 1,317.61 1,318.07 0.0M
2021-08-09 1,317.85 1,318.35 1,317.85 1,318.11 0.0M
2021-08-06 1,319.50 1,319.50 1,317.85 1,317.85 0.0M
2021-08-05 1,319.26 1,319.62 1,319.10 1,319.38 0.0M
2021-08-04 1,319.39 1,319.57 1,318.88 1,319.13 0.0M
2021-08-03 1,318.77 1,319.09 1,318.66 1,319.09 0.0M
2021-08-02 1,318.35 1,318.64 1,318.11 1,318.64 0.0M
2021-07-30 1,318.01 1,318.51 1,318.01 1,318.20 0.0M
2021-07-29 1,318.03 1,318.59 1,317.73 1,318.01 0.0M
2021-07-28 1,317.93 1,318.21 1,317.82 1,317.90 0.0M
2021-07-27 1,317.11 1,317.90 1,317.11 1,317.84 0.0M
2021-07-26 1,317.20 1,317.94 1,316.94 1,316.94 0.0M
2021-07-23 1,316.85 1,316.98 1,316.68 1,316.92 0.0M
2021-07-22 1,317.04 1,317.47 1,316.51 1,316.77 0.0M
2021-07-21 1,318.46 1,318.50 1,316.83 1,316.87 0.0M
2021-07-20 1,316.97 1,318.29 1,316.76 1,318.20 0.0M
2021-07-19 1,315.73 1,316.75 1,315.64 1,316.75 0.0M
2021-07-16 1,315.47 1,315.81 1,315.46 1,315.66 0.0M
2021-07-15 1,314.82 1,315.42 1,314.69 1,315.36 0.0M
2021-07-14 1,315.13 1,315.13 1,314.28 1,314.53 0.0M
2021-07-13 1,315.19 1,315.33 1,314.79 1,314.94 0.0M
2021-07-12 1,314.88 1,315.27 1,314.76 1,315.11 0.0M
2021-07-09 1,315.61 1,315.65 1,314.73 1,314.73 0.0M
2021-07-08 1,314.33 1,316.24 1,314.19 1,315.48 0.0M
2021-07-07 1,312.50 1,314.20 1,312.35 1,314.18 0.0M
2021-07-06 1,311.42 1,312.35 1,311.07 1,312.35 0.0M
2021-07-05 1,311.74 1,311.74 1,311.35 1,311.35 0.0M
2021-07-02 1,310.89 1,311.51 1,310.57 1,311.47 0.0M
2021-07-01 1,309.75 1,310.57 1,309.33 1,310.57 0.0M
2021-06-30 1,309.13 1,309.43 1,308.87 1,309.43 0.0M
2021-06-29 1,309.40 1,309.40 1,308.88 1,308.92 0.0M
2021-06-28 1,309.30 1,309.41 1,308.78 1,309.01 0.0M
2021-06-24 1,309.94 1,309.94 1,309.19 1,309.24 0.0M
2021-06-23 1,309.41 1,309.86 1,309.19 1,309.68 0.0M
2021-06-22 1,309.76 1,309.76 1,309.11 1,309.26 0.0M
2021-06-21 1,310.40 1,310.49 1,309.59 1,309.59 0.0M
2021-06-18 1,310.14 1,310.54 1,310.11 1,310.21 0.0M
2021-06-17 1,311.51 1,311.55 1,310.03 1,310.12 0.0M
2021-06-16 1,310.75 1,311.42 1,310.38 1,311.42 0.0M
2021-06-15 1,311.76 1,311.88 1,310.68 1,310.68 0.0M
2021-06-14 1,312.01 1,312.01 1,311.63 1,311.70 0.0M
2021-06-11 1,310.95 1,312.01 1,310.95 1,311.84 0.0M
2021-06-10 1,311.02 1,311.14 1,310.43 1,310.91 0.0M
2021-06-09 1,309.47 1,311.12 1,309.39 1,311.01 0.0M
2021-06-08 1,308.42 1,309.44 1,308.26 1,309.40 0.0M
2021-06-07 1,308.61 1,308.61 1,308.23 1,308.25 0.0M
2021-06-04 1,307.98 1,308.45 1,307.79 1,308.45 0.0M
2021-06-03 1,308.18 1,308.27 1,307.89 1,307.90 0.0M
2021-06-02 1,307.97 1,308.23 1,307.89 1,308.18 0.0M
2021-06-01 1,307.81 1,308.09 1,307.70 1,307.90 0.0M
2021-05-31 1,308.48 1,308.55 1,307.58 1,307.74 0.0M
2021-05-28 1,308.70 1,308.76 1,308.18 1,308.45 0.0M
2021-05-27 1,310.26 1,310.31 1,308.70 1,308.70 0.0M
2021-05-26 1,309.26 1,310.16 1,309.26 1,310.16 0.0M
2021-05-25 1,308.29 1,309.23 1,308.28 1,309.23 0.0M
2021-05-24 1,308.05 1,308.48 1,308.05 1,308.25 0.0M
2021-05-21 1,307.48 1,308.24 1,307.42 1,308.06 0.0M
2021-05-20 1,308.21 1,308.21 1,307.27 1,307.41 0.0M
2021-05-19 1,308.29 1,308.36 1,307.42 1,308.06 0.0M
2021-05-18 1,308.33 1,308.49 1,308.18 1,308.18 0.0M
2021-05-17 1,308.63 1,308.66 1,308.17 1,308.17 0.0M
2021-05-14 1,309.55 1,309.55 1,307.98 1,308.43 0.0M
2021-05-12 1,309.25 1,309.35 1,309.06 1,309.26 0.0M
2021-05-11 1,310.15 1,310.15 1,309.05 1,309.06 0.0M
2021-05-10 1,310.72 1,310.72 1,309.57 1,309.99 0.0M
2021-05-07 1,310.47 1,310.80 1,309.95 1,310.56 0.0M
2021-05-06 1,310.47 1,310.61 1,310.11 1,310.24 0.0M
2021-05-05 1,310.62 1,310.69 1,310.14 1,310.32 0.0M
2021-05-04 1,309.97 1,310.51 1,309.55 1,310.51 0.0M
2021-05-03 1,309.94 1,310.03 1,309.19 1,309.77 0.0M
2021-04-30 1,309.59 1,309.96 1,309.59 1,309.76 0.0M
2021-04-29 1,310.96 1,310.96 1,309.54 1,309.54 0.0M
2021-04-28 1,311.13 1,311.13 1,309.92 1,310.68 0.0M
2021-04-27 1,311.12 1,311.12 1,310.64 1,310.96 0.0M
2021-04-26 1,311.19 1,311.21 1,310.79 1,311.01 0.0M
2021-04-23 1,311.65 1,311.70 1,311.13 1,311.13 0.0M
2021-04-22 1,311.22 1,311.47 1,310.91 1,311.47 0.0M
2021-04-21 1,310.59 1,311.31 1,310.52 1,311.22 0.0M
2021-04-20 1,310.15 1,310.70 1,309.95 1,310.46 0.0M
2021-04-19 1,310.76 1,310.80 1,310.10 1,310.10 0.0M
2021-04-16 1,311.15 1,311.17 1,310.66 1,310.85 0.0M
2021-04-15 1,311.09 1,311.15 1,310.47 1,311.05 0.0M
2021-04-14 1,311.47 1,311.64 1,311.05 1,311.06 0.0M
2021-04-13 1,311.52 1,311.54 1,311.10 1,311.34 0.0M
2021-04-12 1,311.59 1,312.23 1,311.42 1,311.48 0.0M
2021-04-09 1,312.42 1,312.45 1,311.32 1,311.42 0.0M
2021-04-08 1,311.21 1,312.23 1,311.15 1,312.22 0.0M
2021-04-07 1,310.56 1,311.18 1,310.56 1,311.14 0.0M
2021-04-06 1,310.27 1,310.52 1,310.19 1,310.43 0.0M
2021-04-01 1,309.95 1,310.16 1,309.70 1,310.16 0.0M
2021-03-31 1,308.98 1,309.82 1,308.95 1,309.82 0.0M
2021-03-30 1,310.20 1,310.22 1,308.49 1,308.93 0.0M
2021-03-29 1,310.84 1,310.84 1,310.11 1,310.11 0.0M
2021-03-26 1,311.61 1,311.61 1,310.37 1,310.49 0.0M
2021-03-25 1,310.49 1,311.41 1,310.42 1,311.41 0.0M
2021-03-24 1,310.30 1,310.71 1,310.17 1,310.41 0.0M
2021-03-23 1,309.18 1,310.26 1,309.17 1,310.17 0.0M
2021-03-22 1,308.51 1,309.56 1,308.44 1,309.04 0.0M
2021-03-19 1,307.93 1,308.87 1,307.71 1,308.37 0.0M
2021-03-18 1,308.82 1,308.92 1,307.47 1,307.74 0.0M
2021-03-17 1,309.94 1,310.08 1,308.75 1,308.76 0.0M
2021-03-16 1,309.56 1,309.91 1,309.46 1,309.81 0.0M
2021-03-15 1,309.13 1,310.04 1,309.02 1,309.37 0.0M
2021-03-12 1,310.20 1,310.35 1,308.93 1,308.95 0.0M
2021-03-11 1,308.80 1,310.13 1,308.73 1,310.10 0.0M
2021-03-10 1,308.26 1,308.71 1,307.69 1,308.71 0.0M
2021-03-09 1,306.87 1,308.38 1,306.65 1,308.12 0.0M
2021-03-08 1,307.12 1,307.12 1,306.40 1,306.65 0.0M
2021-03-05 1,308.26 1,308.26 1,306.55 1,306.92 0.0M
2021-03-04 1,308.82 1,308.82 1,307.52 1,308.02 0.0M
2021-03-03 1,309.84 1,309.94 1,308.60 1,308.60 0.0M
2021-03-02 1,309.74 1,309.97 1,309.52 1,309.60 0.0M
2021-03-01 1,308.59 1,309.71 1,308.39 1,309.71 0.0M
2021-02-26 1,308.17 1,308.37 1,307.60 1,308.36 0.0M
2021-02-25 1,310.80 1,310.89 1,307.94 1,307.94 0.0M
2021-02-24 1,311.25 1,311.88 1,310.72 1,310.72 0.0M
2021-02-23 1,312.35 1,312.35 1,311.00 1,311.12 0.0M
2021-02-22 1,311.62 1,312.35 1,310.80 1,312.33 0.0M
2021-02-19 1,311.99 1,311.99 1,311.53 1,311.53 0.0M
2021-02-18 1,312.58 1,312.60 1,311.89 1,311.89 0.0M
2021-02-17 1,312.98 1,312.98 1,311.91 1,312.57 0.0M
2021-02-16 1,313.77 1,313.88 1,312.67 1,312.76 0.0M
2021-02-15 1,315.37 1,315.37 1,313.67 1,313.70 0.0M
2021-02-12 1,316.18 1,316.18 1,315.00 1,315.13 0.0M
2021-02-11 1,316.13 1,316.51 1,316.03 1,316.11 0.0M
2021-02-10 1,315.87 1,316.07 1,315.59 1,316.01 0.0M
2021-02-09 1,315.93 1,316.19 1,315.55 1,315.67 0.0M
2021-02-08 1,316.94 1,316.97 1,315.83 1,315.84 0.0M
2021-02-05 1,317.15 1,317.39 1,316.06 1,316.89 0.0M
2021-02-04 1,317.53 1,317.53 1,316.99 1,316.99 0.0M
2021-02-03 1,318.01 1,318.01 1,317.39 1,317.39 0.0M
2021-02-02 1,318.38 1,318.39 1,317.87 1,317.92 0.0M
2021-02-01 1,318.48 1,318.59 1,318.29 1,318.29 0.0M
2021-01-29 1,319.55 1,319.55 1,318.20 1,318.41 0.0M
2021-01-28 1,319.72 1,319.79 1,319.48 1,319.48 0.0M
2021-01-27 1,319.22 1,319.68 1,318.75 1,319.68 0.0M
2021-01-26 1,319.22 1,319.47 1,319.01 1,319.12 0.0M
2021-01-25 1,318.33 1,319.09 1,318.15 1,319.09 0.0M
2021-01-22 1,317.73 1,318.17 1,317.67 1,318.16 0.0M
2021-01-21 1,318.24 1,318.39 1,317.50 1,317.67 0.0M
2021-01-20 1,318.17 1,318.54 1,318.06 1,318.16 0.0M
2021-01-19 1,318.42 1,318.42 1,318.07 1,318.07 0.0M
2021-01-18 1,318.77 1,318.77 1,318.32 1,318.32 0.0M
2021-01-15 1,319.14 1,319.14 1,318.69 1,318.69 0.0M
2021-01-14 1,317.74 1,319.14 1,317.72 1,319.06 0.0M
2021-01-13 1,316.74 1,317.74 1,316.73 1,317.73 0.0M
2021-01-12 1,317.65 1,317.65 1,316.71 1,316.75 0.0M
2021-01-11 1,318.09 1,318.19 1,317.59 1,317.59 0.0M
2021-01-08 1,318.58 1,318.58 1,317.95 1,317.99 0.0M
2021-01-07 1,319.82 1,319.82 1,318.37 1,318.49 0.0M
2021-01-05 1,319.91 1,320.08 1,319.78 1,319.79 0.0M
2021-01-04 1,319.17 1,320.21 1,319.17 1,319.94 0.0M