OMRX All (OMRXALL)

🏛️ スウェーデン →
1,339.79
最終更新: 2025-09-28
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 1,275.79 1,276.49 1,274.61 1,274.85 0.0M
2023-12-28 1,276.64 1,276.77 1,275.68 1,275.70 0.0M
2023-12-27 1,274.99 1,276.65 1,274.92 1,276.34 0.0M
2023-12-22 1,275.32 1,275.35 1,274.24 1,274.89 0.0M
2023-12-21 1,276.78 1,277.50 1,275.09 1,275.22 0.0M
2023-12-20 1,274.00 1,276.68 1,274.00 1,276.30 0.0M
2023-12-19 1,270.75 1,273.93 1,270.75 1,273.90 0.0M
2023-12-18 1,270.67 1,271.77 1,270.35 1,270.65 0.0M
2023-12-15 1,267.41 1,270.96 1,266.92 1,270.57 0.0M
2023-12-14 1,262.50 1,272.03 1,262.50 1,267.31 0.0M
2023-12-13 1,260.00 1,262.18 1,259.99 1,262.18 0.0M
2023-12-12 1,258.36 1,260.74 1,258.28 1,259.89 0.0M
2023-12-11 1,257.53 1,258.53 1,257.35 1,258.25 0.0M
2023-12-08 1,259.25 1,259.25 1,256.93 1,257.43 0.0M
2023-12-07 1,258.46 1,259.14 1,257.87 1,259.14 0.0M
2023-12-06 1,257.98 1,259.41 1,256.69 1,258.14 0.0M
2023-12-05 1,254.25 1,258.15 1,254.23 1,257.87 0.0M
2023-12-04 1,250.33 1,254.14 1,250.30 1,254.14 0.0M
2023-12-01 1,245.69 1,250.34 1,245.56 1,250.22 0.0M
2023-11-30 1,247.34 1,248.41 1,245.57 1,245.57 0.0M
2023-11-29 1,242.06 1,247.04 1,242.06 1,247.00 0.0M
2023-11-28 1,241.07 1,242.32 1,241.07 1,241.94 0.0M
2023-11-27 1,238.37 1,241.02 1,238.24 1,240.95 0.0M
2023-11-24 1,238.04 1,238.39 1,237.30 1,238.25 0.0M
2023-11-23 1,238.94 1,240.17 1,237.87 1,237.92 0.0M
2023-11-22 1,239.53 1,239.53 1,238.56 1,238.57 0.0M
2023-11-21 1,238.87 1,240.01 1,238.87 1,239.41 0.0M
2023-11-20 1,238.94 1,238.94 1,237.75 1,238.75 0.0M
2023-11-17 1,237.84 1,240.30 1,237.82 1,238.82 0.0M
2023-11-16 1,235.64 1,237.72 1,235.61 1,237.72 0.0M
2023-11-15 1,234.62 1,236.43 1,234.61 1,235.27 0.0M
2023-11-14 1,228.59 1,234.52 1,228.59 1,234.50 0.0M
2023-11-13 1,228.96 1,229.66 1,228.43 1,228.46 0.0M
2023-11-10 1,230.74 1,230.93 1,228.03 1,228.83 0.0M
2023-11-09 1,231.83 1,232.18 1,230.61 1,230.62 0.0M
2023-11-08 1,231.96 1,232.78 1,231.28 1,231.46 0.0M
2023-11-07 1,230.62 1,231.88 1,230.13 1,231.83 0.0M
2023-11-06 1,229.10 1,230.99 1,229.07 1,230.49 0.0M
2023-11-03 1,229.59 1,229.70 1,228.60 1,228.98 0.0M
2023-11-02 1,226.96 1,230.06 1,226.95 1,229.47 0.0M
2023-11-01 1,225.45 1,226.61 1,224.07 1,226.59 0.0M
2023-10-31 1,223.96 1,225.94 1,223.94 1,225.32 0.0M
2023-10-30 1,221.92 1,224.28 1,221.91 1,223.83 0.0M
2023-10-27 1,220.26 1,221.83 1,220.23 1,221.79 0.0M
2023-10-26 1,219.40 1,220.35 1,217.85 1,220.26 0.0M
2023-10-25 1,220.18 1,220.99 1,219.01 1,219.01 0.0M
2023-10-24 1,217.89 1,220.75 1,217.89 1,220.05 0.0M
2023-10-23 1,218.39 1,218.39 1,216.84 1,217.76 0.0M
2023-10-20 1,217.88 1,218.70 1,217.32 1,218.26 0.0M
2023-10-19 1,219.06 1,219.18 1,217.35 1,217.75 0.0M
2023-10-18 1,219.12 1,219.20 1,217.80 1,218.67 0.0M
2023-10-17 1,221.26 1,221.30 1,218.92 1,218.99 0.0M
2023-10-16 1,222.79 1,222.85 1,221.09 1,221.13 0.0M
2023-10-13 1,223.96 1,223.96 1,221.79 1,222.66 0.0M
2023-10-12 1,224.03 1,224.78 1,223.77 1,223.83 0.0M
2023-10-11 1,221.48 1,224.38 1,221.42 1,223.66 0.0M
2023-10-10 1,220.89 1,222.06 1,220.80 1,221.35 0.0M
2023-10-09 1,217.87 1,220.76 1,217.87 1,220.76 0.0M
2023-10-06 1,218.30 1,218.52 1,216.90 1,217.74 0.0M
2023-10-05 1,216.33 1,218.17 1,215.90 1,218.17 0.0M
2023-10-04 1,216.05 1,216.38 1,214.04 1,215.95 0.0M
2023-10-03 1,217.04 1,217.04 1,215.23 1,215.92 0.0M
2023-10-02 1,218.52 1,218.68 1,216.91 1,216.91 0.0M
2023-09-29 1,213.74 1,218.40 1,213.44 1,218.39 0.0M
2023-09-28 1,218.42 1,218.47 1,213.53 1,213.61 0.0M
2023-09-27 1,217.34 1,218.19 1,217.03 1,218.03 0.0M
2023-09-26 1,216.83 1,217.60 1,216.57 1,217.21 0.0M
2023-09-25 1,217.44 1,217.62 1,216.16 1,216.70 0.0M
2023-09-22 1,217.09 1,219.14 1,217.01 1,217.31 0.0M
2023-09-21 1,218.45 1,218.49 1,216.62 1,216.96 0.0M
2023-09-20 1,217.01 1,218.17 1,216.99 1,218.07 0.0M
2023-09-19 1,217.34 1,217.83 1,216.70 1,216.89 0.0M
2023-09-18 1,219.03 1,219.04 1,217.19 1,217.22 0.0M
2023-09-15 1,220.30 1,220.33 1,218.90 1,218.90 0.0M
2023-09-14 1,217.58 1,221.01 1,217.30 1,220.18 0.0M
2023-09-13 1,217.90 1,217.93 1,216.27 1,217.20 0.0M
2023-09-12 1,218.23 1,218.47 1,217.76 1,217.77 0.0M
2023-09-11 1,218.48 1,218.60 1,217.56 1,218.10 0.0M
2023-09-08 1,218.19 1,219.39 1,218.11 1,218.36 0.0M
2023-09-07 1,218.70 1,218.70 1,217.69 1,218.06 0.0M
2023-09-06 1,219.57 1,219.57 1,218.31 1,218.32 0.0M
2023-09-05 1,219.30 1,219.82 1,218.88 1,219.44 0.0M
2023-09-04 1,220.92 1,220.94 1,219.11 1,219.18 0.0M
2023-09-01 1,220.61 1,222.12 1,220.10 1,220.80 0.0M
2023-08-31 1,218.10 1,220.54 1,217.57 1,220.49 0.0M
2023-08-30 1,217.19 1,217.82 1,215.73 1,217.72 0.0M
2023-08-29 1,215.28 1,217.11 1,215.19 1,217.06 0.0M
2023-08-28 1,216.47 1,216.54 1,214.75 1,215.28 0.0M
2023-08-25 1,217.61 1,217.61 1,216.20 1,216.34 0.0M
2023-08-24 1,217.23 1,219.59 1,217.08 1,217.48 0.0M
2023-08-23 1,212.44 1,216.99 1,212.44 1,216.85 0.0M
2023-08-22 1,212.65 1,213.00 1,212.28 1,212.31 0.0M
2023-08-21 1,214.79 1,214.93 1,212.52 1,212.52 0.0M
2023-08-18 1,214.54 1,217.01 1,214.40 1,214.66 0.0M
2023-08-17 1,215.99 1,216.16 1,214.41 1,214.41 0.0M
2023-08-16 1,214.32 1,215.76 1,214.21 1,215.61 0.0M
2023-08-15 1,215.87 1,215.94 1,212.74 1,214.19 0.0M
2023-08-14 1,216.83 1,216.90 1,215.74 1,215.74 0.0M
2023-08-11 1,219.25 1,219.28 1,216.64 1,216.71 0.0M
2023-08-10 1,218.16 1,219.18 1,217.03 1,219.12 0.0M
2023-08-09 1,218.89 1,218.89 1,217.60 1,217.79 0.0M
2023-08-08 1,215.59 1,219.07 1,215.45 1,218.77 0.0M
2023-08-07 1,217.09 1,217.76 1,215.17 1,215.47 0.0M
2023-08-04 1,218.06 1,218.16 1,215.29 1,216.97 0.0M
2023-08-03 1,220.32 1,220.40 1,217.93 1,217.94 0.0M
2023-08-02 1,219.91 1,220.48 1,219.87 1,219.95 0.0M
2023-08-01 1,220.26 1,221.15 1,219.79 1,219.79 0.0M
2023-07-31 1,220.89 1,221.01 1,219.41 1,220.13 0.0M
2023-07-28 1,221.39 1,221.39 1,218.99 1,220.77 0.0M
2023-07-27 1,219.61 1,221.65 1,219.17 1,221.27 0.0M
2023-07-26 1,221.80 1,222.04 1,219.36 1,219.37 0.0M
2023-07-25 1,222.66 1,222.84 1,220.87 1,221.68 0.0M
2023-07-24 1,220.38 1,222.69 1,220.13 1,222.54 0.0M
2023-07-21 1,220.43 1,220.50 1,219.53 1,220.26 0.0M
2023-07-20 1,222.76 1,222.87 1,220.31 1,220.31 0.0M
2023-07-19 1,220.84 1,223.73 1,220.79 1,222.40 0.0M
2023-07-18 1,215.72 1,220.72 1,215.68 1,220.72 0.0M
2023-07-17 1,215.36 1,216.47 1,214.76 1,215.59 0.0M
2023-07-14 1,216.95 1,216.95 1,214.54 1,215.23 0.0M
2023-07-13 1,211.37 1,216.89 1,211.33 1,216.82 0.0M
2023-07-12 1,208.86 1,210.99 1,208.76 1,210.99 0.0M
2023-07-11 1,210.14 1,210.86 1,208.73 1,208.74 0.0M
2023-07-10 1,212.08 1,212.11 1,209.97 1,210.01 0.0M
2023-07-07 1,211.32 1,212.45 1,210.95 1,211.96 0.0M
2023-07-06 1,215.56 1,215.62 1,211.20 1,211.20 0.0M
2023-07-05 1,213.97 1,215.70 1,213.56 1,215.18 0.0M
2023-07-04 1,214.07 1,214.33 1,212.08 1,213.85 0.0M
2023-07-03 1,213.95 1,215.04 1,212.86 1,213.95 0.0M
2023-06-30 1,214.15 1,214.49 1,213.81 1,213.83 0.0M
2023-06-29 1,216.04 1,216.74 1,213.99 1,214.03 0.0M
2023-06-28 1,215.34 1,215.80 1,213.94 1,215.67 0.0M
2023-06-27 1,215.21 1,215.68 1,215.12 1,215.22 0.0M
2023-06-26 1,212.79 1,215.77 1,212.79 1,215.09 0.0M
2023-06-22 1,215.53 1,215.98 1,212.66 1,212.66 0.0M
2023-06-21 1,217.62 1,217.82 1,215.36 1,215.41 0.0M
2023-06-20 1,215.83 1,217.23 1,215.81 1,217.23 0.0M
2023-06-19 1,216.40 1,218.03 1,215.69 1,215.71 0.0M
2023-06-16 1,217.85 1,218.06 1,215.16 1,216.27 0.0M
2023-06-15 1,219.94 1,220.30 1,215.78 1,217.73 0.0M
2023-06-14 1,222.51 1,222.51 1,219.46 1,219.49 0.0M
2023-06-13 1,223.41 1,224.29 1,222.34 1,222.40 0.0M
2023-06-12 1,221.52 1,223.88 1,221.52 1,223.30 0.0M
2023-06-09 1,220.57 1,222.26 1,220.57 1,221.41 0.0M
2023-06-08 1,220.43 1,220.59 1,218.60 1,220.45 0.0M
2023-06-07 1,220.98 1,221.53 1,220.08 1,220.08 0.0M
2023-06-05 1,222.81 1,223.14 1,220.78 1,220.86 0.0M
2023-06-02 1,224.42 1,224.81 1,222.70 1,222.70 0.0M
2023-06-01 1,223.27 1,224.38 1,222.60 1,224.19 0.0M
2023-05-31 1,220.37 1,224.65 1,220.37 1,222.92 0.0M
2023-05-30 1,218.74 1,220.47 1,218.67 1,220.25 0.0M
2023-05-29 1,216.84 1,218.63 1,216.28 1,218.62 0.0M
2023-05-26 1,219.00 1,219.37 1,216.48 1,216.83 0.0M
2023-05-25 1,221.87 1,222.09 1,218.74 1,218.88 0.0M
2023-05-24 1,221.35 1,222.11 1,220.38 1,221.52 0.0M
2023-05-23 1,223.17 1,223.37 1,221.16 1,221.23 0.0M
2023-05-22 1,221.76 1,224.11 1,221.76 1,223.06 0.0M
2023-05-19 1,227.42 1,227.74 1,221.53 1,221.65 0.0M
2023-05-17 1,227.37 1,227.45 1,226.41 1,227.31 0.0M
2023-05-16 1,227.86 1,229.83 1,227.03 1,227.04 0.0M
2023-05-15 1,227.80 1,228.11 1,226.97 1,227.64 0.0M
2023-05-12 1,229.16 1,229.38 1,227.50 1,227.69 0.0M
2023-05-11 1,225.55 1,229.23 1,224.97 1,229.06 0.0M
2023-05-10 1,224.40 1,225.55 1,223.50 1,225.22 0.0M
2023-05-09 1,225.03 1,225.52 1,224.29 1,224.29 0.0M
2023-05-08 1,226.73 1,226.98 1,224.68 1,224.92 0.0M
2023-05-05 1,227.05 1,227.43 1,226.14 1,226.62 0.0M
2023-05-04 1,225.61 1,226.94 1,225.45 1,226.94 0.0M
2023-05-03 1,223.78 1,226.07 1,223.78 1,225.29 0.0M
2023-05-02 1,224.65 1,224.83 1,222.37 1,223.67 0.0M
2023-04-28 1,221.64 1,225.14 1,220.86 1,224.54 0.0M
2023-04-27 1,222.42 1,223.14 1,220.27 1,221.53 0.0M
2023-04-26 1,217.74 1,223.10 1,217.74 1,221.98 0.0M
2023-04-25 1,214.88 1,217.63 1,214.88 1,217.63 0.0M
2023-04-24 1,215.12 1,217.07 1,214.63 1,214.76 0.0M
2023-04-21 1,215.58 1,216.20 1,214.30 1,215.00 0.0M
2023-04-20 1,214.07 1,215.46 1,214.07 1,215.46 0.0M
2023-04-19 1,216.48 1,216.74 1,213.33 1,213.72 0.0M
2023-04-18 1,217.36 1,217.44 1,216.25 1,216.37 0.0M
2023-04-17 1,220.66 1,220.67 1,217.01 1,217.25 0.0M
2023-04-14 1,221.88 1,222.67 1,220.54 1,220.55 0.0M
2023-04-13 1,221.05 1,222.47 1,220.64 1,221.77 0.0M
2023-04-12 1,222.49 1,223.57 1,220.71 1,220.71 0.0M
2023-04-11 1,227.33 1,227.67 1,222.38 1,222.38 0.0M
2023-04-06 1,226.65 1,227.84 1,225.60 1,227.23 0.0M
2023-04-05 1,222.49 1,226.72 1,222.47 1,226.54 0.0M
2023-04-04 1,222.32 1,222.50 1,220.87 1,221.95 0.0M
2023-04-03 1,221.22 1,222.22 1,219.69 1,222.22 0.0M
2023-03-31 1,220.72 1,221.16 1,218.94 1,221.11 0.0M
2023-03-30 1,223.27 1,226.38 1,220.34 1,220.61 0.0M
2023-03-29 1,222.53 1,223.63 1,221.59 1,222.95 0.0M
2023-03-28 1,222.87 1,222.87 1,221.10 1,222.53 0.0M
2023-03-27 1,226.55 1,226.64 1,222.59 1,222.76 0.0M
2023-03-24 1,221.87 1,229.99 1,221.87 1,226.44 0.0M
2023-03-23 1,218.33 1,222.01 1,217.82 1,221.76 0.0M
2023-03-22 1,221.62 1,221.85 1,217.27 1,218.00 0.0M
2023-03-21 1,223.79 1,223.79 1,220.62 1,221.51 0.0M
2023-03-20 1,221.62 1,227.08 1,221.62 1,223.68 0.0M
2023-03-17 1,218.61 1,221.65 1,215.51 1,221.51 0.0M
2023-03-16 1,220.69 1,221.48 1,216.45 1,218.50 0.0M
2023-03-15 1,218.20 1,221.69 1,209.58 1,220.36 0.0M
2023-03-14 1,223.01 1,225.55 1,217.55 1,218.09 0.0M
2023-03-13 1,211.63 1,223.04 1,211.44 1,222.90 0.0M
2023-03-10 1,206.07 1,211.57 1,205.62 1,211.52 0.0M
2023-03-09 1,207.03 1,207.20 1,204.95 1,205.95 0.0M
2023-03-08 1,205.12 1,206.81 1,204.73 1,206.67 0.0M
2023-03-07 1,204.71 1,206.67 1,204.00 1,205.01 0.0M
2023-03-06 1,205.37 1,206.77 1,204.50 1,204.59 0.0M
2023-03-03 1,203.93 1,205.61 1,203.69 1,205.25 0.0M
2023-03-02 1,202.65 1,204.33 1,201.68 1,203.81 0.0M
2023-03-01 1,202.23 1,202.53 1,200.66 1,202.29 0.0M
2023-02-28 1,202.45 1,202.62 1,200.35 1,202.11 0.0M
2023-02-27 1,203.54 1,204.47 1,202.08 1,202.33 0.0M
2023-02-24 1,207.63 1,209.07 1,202.91 1,203.19 0.0M
2023-02-23 1,205.45 1,207.56 1,205.35 1,207.52 0.0M
2023-02-22 1,203.39 1,205.10 1,202.03 1,205.10 0.0M
2023-02-21 1,210.22 1,210.62 1,203.27 1,203.27 0.0M
2023-02-20 1,215.27 1,215.54 1,210.08 1,210.11 0.0M
2023-02-17 1,216.91 1,217.08 1,214.19 1,215.16 0.0M
2023-02-16 1,215.83 1,217.54 1,215.78 1,216.80 0.0M
2023-02-15 1,216.86 1,217.28 1,215.33 1,215.51 0.0M
2023-02-14 1,217.89 1,218.28 1,216.45 1,216.76 0.0M
2023-02-13 1,219.05 1,219.30 1,217.78 1,217.78 0.0M
2023-02-10 1,226.61 1,226.71 1,218.85 1,218.95 0.0M
2023-02-09 1,231.86 1,232.79 1,226.51 1,226.51 0.0M
2023-02-08 1,233.18 1,233.39 1,231.56 1,231.56 0.0M
2023-02-07 1,233.37 1,233.45 1,232.03 1,233.08 0.0M
2023-02-06 1,236.29 1,236.43 1,233.24 1,233.27 0.0M
2023-02-03 1,239.51 1,239.65 1,235.92 1,236.20 0.0M
2023-02-02 1,231.20 1,240.13 1,231.20 1,239.42 0.0M
2023-02-01 1,229.82 1,231.29 1,229.82 1,230.91 0.0M
2023-01-31 1,228.24 1,230.18 1,228.23 1,229.72 0.0M
2023-01-30 1,228.60 1,229.98 1,226.95 1,228.14 0.0M
2023-01-27 1,230.23 1,230.41 1,227.86 1,228.50 0.0M
2023-01-26 1,231.24 1,231.58 1,230.18 1,230.23 0.0M
2023-01-25 1,227.72 1,231.85 1,227.72 1,230.95 0.0M
2023-01-24 1,227.18 1,228.39 1,226.98 1,227.63 0.0M
2023-01-23 1,228.50 1,228.74 1,227.05 1,227.08 0.0M
2023-01-20 1,231.39 1,231.70 1,228.38 1,228.40 0.0M
2023-01-19 1,234.86 1,235.05 1,230.74 1,231.29 0.0M
2023-01-18 1,231.92 1,234.58 1,231.04 1,234.57 0.0M
2023-01-17 1,227.81 1,231.94 1,226.92 1,231.83 0.0M
2023-01-16 1,229.73 1,230.05 1,227.20 1,227.71 0.0M
2023-01-13 1,231.84 1,232.16 1,228.44 1,229.63 0.0M
2023-01-12 1,229.15 1,233.36 1,229.13 1,231.75 0.0M
2023-01-11 1,222.56 1,228.87 1,222.56 1,228.86 0.0M
2023-01-10 1,220.43 1,222.46 1,220.33 1,222.46 0.0M
2023-01-09 1,218.33 1,220.33 1,218.33 1,220.33 0.0M
2023-01-05 1,218.44 1,218.81 1,217.75 1,218.22 0.0M
2023-01-04 1,214.27 1,218.66 1,214.16 1,218.34 0.0M
2023-01-03 1,211.60 1,213.91 1,210.24 1,213.84 0.0M
2023-01-02 1,209.60 1,211.56 1,208.72 1,211.49 0.0M