OMRX Total Bond Index (RXBO)

🏛️ スウェーデン →
6,686.65
最終更新: 2025-09-30
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 6,565.19 6,565.75 6,561.96 6,562.22 0.0M
2021-12-29 6,569.08 6,569.95 6,565.31 6,565.32 0.0M
2021-12-28 6,570.11 6,570.32 6,569.30 6,569.65 0.0M
2021-12-27 6,575.49 6,575.49 6,568.68 6,569.80 0.0M
2021-12-23 6,578.99 6,579.40 6,574.57 6,574.57 0.0M
2021-12-22 6,584.10 6,585.84 6,578.14 6,578.41 0.0M
2021-12-21 6,589.33 6,589.33 6,583.77 6,583.77 0.0M
2021-12-20 6,586.37 6,589.94 6,586.37 6,588.76 0.0M
2021-12-17 6,583.89 6,586.37 6,583.06 6,586.34 0.0M
2021-12-16 6,590.68 6,590.68 6,580.13 6,582.54 0.0M
2021-12-15 6,590.41 6,591.17 6,589.73 6,589.73 0.0M
2021-12-14 6,595.81 6,595.81 6,589.76 6,589.76 0.0M
2021-12-13 6,594.17 6,594.53 6,591.45 6,594.53 0.0M
2021-12-10 6,599.73 6,599.73 6,590.17 6,593.62 0.0M
2021-12-09 6,591.07 6,599.40 6,591.07 6,598.57 0.0M
2021-12-08 6,597.18 6,600.91 6,590.69 6,590.69 0.0M
2021-12-07 6,595.81 6,595.81 6,589.49 6,594.91 0.0M
2021-12-06 6,589.57 6,595.07 6,589.49 6,594.50 0.0M
2021-12-03 6,591.72 6,593.19 6,588.63 6,589.27 0.0M
2021-12-02 6,575.36 6,593.35 6,575.36 6,592.49 0.0M
2021-12-01 6,583.11 6,583.11 6,571.64 6,575.08 0.0M
2021-11-30 6,567.00 6,582.04 6,567.00 6,582.00 0.0M
2021-11-29 6,570.65 6,570.74 6,565.96 6,567.09 0.0M
2021-11-26 6,554.19 6,570.22 6,554.12 6,568.82 0.0M
2021-11-25 6,553.23 6,557.79 6,552.21 6,553.69 0.0M
2021-11-24 6,557.04 6,557.32 6,552.20 6,552.39 0.0M
2021-11-23 6,566.85 6,566.85 6,555.76 6,556.62 0.0M
2021-11-22 6,570.34 6,570.51 6,565.88 6,566.03 0.0M
2021-11-19 6,554.27 6,570.95 6,553.81 6,568.79 0.0M
2021-11-18 6,545.41 6,553.80 6,545.04 6,553.80 0.0M
2021-11-17 6,548.04 6,548.04 6,543.76 6,543.98 0.0M
2021-11-16 6,550.50 6,551.15 6,546.58 6,546.83 0.0M
2021-11-15 6,558.04 6,562.31 6,550.66 6,550.66 0.0M
2021-11-12 6,551.70 6,557.19 6,546.76 6,557.19 0.0M
2021-11-11 6,567.03 6,568.10 6,551.33 6,551.33 0.0M
2021-11-10 6,575.84 6,575.92 6,566.88 6,566.88 0.0M
2021-11-09 6,572.57 6,574.57 6,568.13 6,574.23 0.0M
2021-11-08 6,570.13 6,574.25 6,569.91 6,572.20 0.0M
2021-11-05 6,563.03 6,569.50 6,562.81 6,569.30 0.0M
2021-11-04 6,553.92 6,562.43 6,553.92 6,562.43 0.0M
2021-11-03 6,555.63 6,559.07 6,554.02 6,554.02 0.0M
2021-11-02 6,538.13 6,554.72 6,537.76 6,554.72 0.0M
2021-11-01 6,536.02 6,537.32 6,532.89 6,536.33 0.0M
2021-10-29 6,549.83 6,549.83 6,531.99 6,532.30 0.0M
2021-10-28 6,563.41 6,563.97 6,544.01 6,547.23 0.0M
2021-10-27 6,556.18 6,565.83 6,551.00 6,563.37 0.0M
2021-10-26 6,552.26 6,556.56 6,551.62 6,555.59 0.0M
2021-10-25 6,549.38 6,551.11 6,546.32 6,551.07 0.0M
2021-10-22 6,551.87 6,552.21 6,548.10 6,548.34 0.0M
2021-10-21 6,557.78 6,558.61 6,551.53 6,551.53 0.0M
2021-10-20 6,549.91 6,557.77 6,549.23 6,556.46 0.0M
2021-10-19 6,556.27 6,560.60 6,548.58 6,549.12 0.0M
2021-10-18 6,567.03 6,567.03 6,552.33 6,555.30 0.0M
2021-10-15 6,574.54 6,574.54 6,564.90 6,565.93 0.0M
2021-10-14 6,564.32 6,572.14 6,558.67 6,572.14 0.0M
2021-10-13 6,558.93 6,562.11 6,553.68 6,562.11 0.0M
2021-10-12 6,560.13 6,561.98 6,555.74 6,557.82 0.0M
2021-10-11 6,566.25 6,566.25 6,556.87 6,559.50 0.0M
2021-10-08 6,571.24 6,571.28 6,561.85 6,565.36 0.0M
2021-10-07 6,568.25 6,572.23 6,564.41 6,570.12 0.0M
2021-10-06 6,564.68 6,567.06 6,556.20 6,567.06 0.0M
2021-10-05 6,564.29 6,567.54 6,563.87 6,563.92 0.0M
2021-10-04 6,570.28 6,570.78 6,563.59 6,563.59 0.0M
2021-10-01 6,562.53 6,570.95 6,562.32 6,570.08 0.0M
2021-09-30 6,568.93 6,570.08 6,562.30 6,562.31 0.0M
2021-09-29 6,564.59 6,569.11 6,564.51 6,568.82 0.0M
2021-09-28 6,574.04 6,574.04 6,564.60 6,564.60 0.0M
2021-09-27 6,575.81 6,576.81 6,571.33 6,572.95 0.0M
2021-09-24 6,579.94 6,581.11 6,573.59 6,574.50 0.0M
2021-09-23 6,591.07 6,591.93 6,579.83 6,579.90 0.0M
2021-09-22 6,593.62 6,593.62 6,589.69 6,590.92 0.0M
2021-09-21 6,585.12 6,593.44 6,582.53 6,593.42 0.0M
2021-09-20 6,577.93 6,584.95 6,577.38 6,584.20 0.0M
2021-09-17 6,585.51 6,585.51 6,577.04 6,577.17 0.0M
2021-09-16 6,591.34 6,591.34 6,583.29 6,584.06 0.0M
2021-09-15 6,594.17 6,594.56 6,589.98 6,590.06 0.0M
2021-09-14 6,602.58 6,602.90 6,587.86 6,593.30 0.0M
2021-09-13 6,603.89 6,604.20 6,601.03 6,602.20 0.0M
2021-09-10 6,605.48 6,606.40 6,603.44 6,603.65 0.0M
2021-09-09 6,599.56 6,605.69 6,599.04 6,605.63 0.0M
2021-09-08 6,597.32 6,600.32 6,597.32 6,599.27 0.0M
2021-09-07 6,604.69 6,605.04 6,597.51 6,597.51 0.0M
2021-09-06 6,605.45 6,606.60 6,604.37 6,604.41 0.0M
2021-09-03 6,611.03 6,611.54 6,605.13 6,605.13 0.0M
2021-09-02 6,607.83 6,611.51 6,607.01 6,610.64 0.0M
2021-09-01 6,614.00 6,614.00 6,605.35 6,607.78 0.0M
2021-08-31 6,616.19 6,616.83 6,611.82 6,612.99 0.0M
2021-08-30 6,615.44 6,615.72 6,613.38 6,615.72 0.0M
2021-08-27 6,614.25 6,615.05 6,613.51 6,614.38 0.0M
2021-08-26 6,620.28 6,620.57 6,613.40 6,613.71 0.0M
2021-08-25 6,627.34 6,627.57 6,619.66 6,619.66 0.0M
2021-08-24 6,628.61 6,628.61 6,626.20 6,626.84 0.0M
2021-08-23 6,631.16 6,631.16 6,625.33 6,627.59 0.0M
2021-08-20 6,629.09 6,631.73 6,628.07 6,630.20 0.0M
2021-08-19 6,626.15 6,629.59 6,625.85 6,628.13 0.0M
2021-08-18 6,621.52 6,625.81 6,621.11 6,625.37 0.0M
2021-08-17 6,620.05 6,622.57 6,618.89 6,621.11 0.0M
2021-08-16 6,617.80 6,619.32 6,615.73 6,619.20 0.0M
2021-08-13 6,618.06 6,618.13 6,614.43 6,616.03 0.0M
2021-08-12 6,621.97 6,621.97 6,616.69 6,616.69 0.0M
2021-08-11 6,624.42 6,624.42 6,616.71 6,620.48 0.0M
2021-08-10 6,625.11 6,625.11 6,621.07 6,623.72 0.0M
2021-08-09 6,622.44 6,625.38 6,622.44 6,623.94 0.0M
2021-08-06 6,632.14 6,632.14 6,622.44 6,622.44 0.0M
2021-08-05 6,630.50 6,632.49 6,629.35 6,631.25 0.0M
2021-08-04 6,631.03 6,632.15 6,628.01 6,629.62 0.0M
2021-08-03 6,627.41 6,629.17 6,626.71 6,629.16 0.0M
2021-08-02 6,624.79 6,626.50 6,623.25 6,626.50 0.0M
2021-07-30 6,622.89 6,625.54 6,622.89 6,623.75 0.0M
2021-07-29 6,622.99 6,626.25 6,621.14 6,622.87 0.0M
2021-07-28 6,622.37 6,624.14 6,621.73 6,622.17 0.0M
2021-07-27 6,617.69 6,622.20 6,617.57 6,621.82 0.0M
2021-07-26 6,618.29 6,622.57 6,616.55 6,616.61 0.0M
2021-07-23 6,616.25 6,616.98 6,615.11 6,616.54 0.0M
2021-07-22 6,617.32 6,619.82 6,614.12 6,615.68 0.0M
2021-07-21 6,625.55 6,625.69 6,615.93 6,616.16 0.0M
2021-07-20 6,617.02 6,624.67 6,615.64 6,624.14 0.0M
2021-07-19 6,609.79 6,615.49 6,609.22 6,615.49 0.0M
2021-07-16 6,608.34 6,610.34 6,608.19 6,609.30 0.0M
2021-07-15 6,604.49 6,608.01 6,603.73 6,607.67 0.0M
2021-07-14 6,606.28 6,606.28 6,601.32 6,602.88 0.0M
2021-07-13 6,606.60 6,607.31 6,604.31 6,605.27 0.0M
2021-07-12 6,604.87 6,607.20 6,604.11 6,606.30 0.0M
2021-07-09 6,608.80 6,608.92 6,603.94 6,603.94 0.0M
2021-07-08 6,602.51 6,612.39 6,601.18 6,608.14 0.0M
2021-07-07 6,591.76 6,601.10 6,590.93 6,601.10 0.0M
2021-07-06 6,586.23 6,590.92 6,583.83 6,590.92 0.0M
2021-07-05 6,587.85 6,587.85 6,585.34 6,585.34 0.0M
2021-07-02 6,583.28 6,586.30 6,581.28 6,585.91 0.0M
2021-07-01 6,577.41 6,581.27 6,574.52 6,581.27 0.0M
2021-06-30 6,574.05 6,575.05 6,571.95 6,575.05 0.0M
2021-06-29 6,575.39 6,575.39 6,572.15 6,572.37 0.0M
2021-06-28 6,574.54 6,575.53 6,571.54 6,572.92 0.0M
2021-06-24 6,578.38 6,578.38 6,573.86 6,574.27 0.0M
2021-06-23 6,575.45 6,577.77 6,573.84 6,576.63 0.0M
2021-06-22 6,577.44 6,577.44 6,573.41 6,574.10 0.0M
2021-06-21 6,580.77 6,581.03 6,576.02 6,576.02 0.0M
2021-06-18 6,579.08 6,581.29 6,578.71 6,579.47 0.0M
2021-06-17 6,586.67 6,586.92 6,578.25 6,578.84 0.0M
2021-06-16 6,582.50 6,586.06 6,580.11 6,586.06 0.0M
2021-06-15 6,587.97 6,588.32 6,581.81 6,581.81 0.0M
2021-06-14 6,589.34 6,589.34 6,587.00 6,587.39 0.0M
2021-06-11 6,583.34 6,589.04 6,583.34 6,588.07 0.0M
2021-06-10 6,584.22 6,584.54 6,580.42 6,582.98 0.0M
2021-06-09 6,575.58 6,584.38 6,574.80 6,583.86 0.0M
2021-06-08 6,569.82 6,575.05 6,568.53 6,574.86 0.0M
2021-06-07 6,570.72 6,570.72 6,568.44 6,568.50 0.0M
2021-06-04 6,567.35 6,569.55 6,566.03 6,569.52 0.0M
2021-06-03 6,568.09 6,568.84 6,566.54 6,566.59 0.0M
2021-06-02 6,567.31 6,568.39 6,566.58 6,568.14 0.0M
2021-06-01 6,566.47 6,567.67 6,565.52 6,566.63 0.0M
2021-05-31 6,570.16 6,570.32 6,564.88 6,565.81 0.0M
2021-05-28 6,571.27 6,571.38 6,568.33 6,569.79 0.0M
2021-05-27 6,579.54 6,580.04 6,571.25 6,571.25 0.0M
2021-05-26 6,574.13 6,579.07 6,574.13 6,579.05 0.0M
2021-05-25 6,569.26 6,574.22 6,568.96 6,574.08 0.0M
2021-05-24 6,567.79 6,569.94 6,567.76 6,568.88 0.0M
2021-05-21 6,564.66 6,568.68 6,564.27 6,567.79 0.0M
2021-05-20 6,568.66 6,568.66 6,563.45 6,564.26 0.0M
2021-05-19 6,569.15 6,569.46 6,564.52 6,567.76 0.0M
2021-05-18 6,569.34 6,570.20 6,568.52 6,568.52 0.0M
2021-05-17 6,570.91 6,571.30 6,568.48 6,568.54 0.0M
2021-05-14 6,575.68 6,575.68 6,567.45 6,569.92 0.0M
2021-05-12 6,574.15 6,574.79 6,573.27 6,574.40 0.0M
2021-05-11 6,578.90 6,578.90 6,573.15 6,573.26 0.0M
2021-05-10 6,581.90 6,581.96 6,575.91 6,578.25 0.0M
2021-05-07 6,580.59 6,582.80 6,578.03 6,581.43 0.0M
2021-05-06 6,580.57 6,581.59 6,578.83 6,579.65 0.0M
2021-05-05 6,581.18 6,581.59 6,578.92 6,579.96 0.0M
2021-05-04 6,577.88 6,580.89 6,575.82 6,580.89 0.0M
2021-05-03 6,577.76 6,578.58 6,573.91 6,577.05 0.0M
2021-04-30 6,575.96 6,578.10 6,575.96 6,576.99 0.0M
2021-04-29 6,583.45 6,583.45 6,575.77 6,575.77 0.0M
2021-04-28 6,584.58 6,584.58 6,577.98 6,582.07 0.0M
2021-04-27 6,584.62 6,584.62 6,581.95 6,583.74 0.0M
2021-04-26 6,585.24 6,585.24 6,582.90 6,584.10 0.0M
2021-04-23 6,587.58 6,587.65 6,584.69 6,584.69 0.0M
2021-04-22 6,585.36 6,586.63 6,583.36 6,586.51 0.0M
2021-04-21 6,581.76 6,585.69 6,581.30 6,585.23 0.0M
2021-04-20 6,579.62 6,582.14 6,578.19 6,581.06 0.0M
2021-04-19 6,582.60 6,582.74 6,579.19 6,579.19 0.0M
2021-04-16 6,584.76 6,584.77 6,582.02 6,583.08 0.0M
2021-04-15 6,584.38 6,584.67 6,581.03 6,584.23 0.0M
2021-04-14 6,586.28 6,587.24 6,584.15 6,584.20 0.0M
2021-04-13 6,586.61 6,586.69 6,584.47 6,585.77 0.0M
2021-04-12 6,586.84 6,590.42 6,586.10 6,586.42 0.0M
2021-04-09 6,591.00 6,591.27 6,585.66 6,586.10 0.0M
2021-04-08 6,584.68 6,590.21 6,584.55 6,590.21 0.0M
2021-04-07 6,581.34 6,584.63 6,581.33 6,584.48 0.0M
2021-04-06 6,579.56 6,581.06 6,579.42 6,580.57 0.0M
2021-04-01 6,578.11 6,579.30 6,576.94 6,579.30 0.0M
2021-03-31 6,572.77 6,577.43 6,572.62 6,577.43 0.0M
2021-03-30 6,579.48 6,579.75 6,570.09 6,572.57 0.0M
2021-03-29 6,583.09 6,583.09 6,579.09 6,579.09 0.0M
2021-03-26 6,587.54 6,587.54 6,580.66 6,581.30 0.0M
2021-03-25 6,581.08 6,586.62 6,580.86 6,586.59 0.0M
2021-03-24 6,580.14 6,582.44 6,579.58 6,580.84 0.0M
2021-03-23 6,573.82 6,580.09 6,573.74 6,579.56 0.0M
2021-03-22 6,569.88 6,575.94 6,569.46 6,573.16 0.0M
2021-03-19 6,566.58 6,572.00 6,565.45 6,569.22 0.0M
2021-03-18 6,571.82 6,572.31 6,564.11 6,565.60 0.0M
2021-03-17 6,577.63 6,578.50 6,571.49 6,571.51 0.0M
2021-03-16 6,575.63 6,577.71 6,575.06 6,577.09 0.0M
2021-03-15 6,573.02 6,578.36 6,572.57 6,574.72 0.0M
2021-03-12 6,578.98 6,579.75 6,572.17 6,572.28 0.0M
2021-03-11 6,571.10 6,578.91 6,570.96 6,578.77 0.0M
2021-03-10 6,567.85 6,570.88 6,565.03 6,570.84 0.0M
2021-03-09 6,560.02 6,568.91 6,559.18 6,567.40 0.0M
2021-03-08 6,561.40 6,561.40 6,557.79 6,559.21 0.0M
2021-03-05 6,567.68 6,567.68 6,558.41 6,560.59 0.0M
2021-03-04 6,570.91 6,570.91 6,563.81 6,566.66 0.0M
2021-03-03 6,576.75 6,577.15 6,570.02 6,570.02 0.0M
2021-03-02 6,576.13 6,577.28 6,574.89 6,575.30 0.0M
2021-03-01 6,569.90 6,575.75 6,568.70 6,575.75 0.0M
2021-02-26 6,567.86 6,568.60 6,564.60 6,568.55 0.0M
2021-02-25 6,582.66 6,583.42 6,566.57 6,566.57 0.0M
2021-02-24 6,585.01 6,588.94 6,582.39 6,582.39 0.0M
2021-02-23 6,591.35 6,591.58 6,584.03 6,584.63 0.0M
2021-02-22 6,587.36 6,591.64 6,583.01 6,591.49 0.0M
2021-02-19 6,589.67 6,589.67 6,587.02 6,587.02 0.0M
2021-02-18 6,592.86 6,593.21 6,589.16 6,589.16 0.0M
2021-02-17 6,595.23 6,595.23 6,589.50 6,592.99 0.0M
2021-02-16 6,599.58 6,600.65 6,593.64 6,594.04 0.0M
2021-02-15 6,608.84 6,608.84 6,599.27 6,599.43 0.0M
2021-02-12 6,613.59 6,613.59 6,606.73 6,607.50 0.0M
2021-02-11 6,613.37 6,615.44 6,612.80 6,613.09 0.0M
2021-02-10 6,611.74 6,612.84 6,610.11 6,612.61 0.0M
2021-02-09 6,611.57 6,613.49 6,609.87 6,610.54 0.0M
2021-02-08 6,617.76 6,617.93 6,611.38 6,611.52 0.0M
2021-02-05 6,619.10 6,620.60 6,612.70 6,617.74 0.0M
2021-02-04 6,621.58 6,621.58 6,618.08 6,618.08 0.0M
2021-02-03 6,624.40 6,624.40 6,620.83 6,620.83 0.0M
2021-02-02 6,626.57 6,626.65 6,623.54 6,624.00 0.0M
2021-02-01 6,627.15 6,627.92 6,626.10 6,626.10 0.0M
2021-01-29 6,633.44 6,633.46 6,625.67 6,626.87 0.0M
2021-01-28 6,634.51 6,634.94 6,633.09 6,633.10 0.0M
2021-01-27 6,631.64 6,634.24 6,628.71 6,634.23 0.0M
2021-01-26 6,631.69 6,633.09 6,630.28 6,630.89 0.0M
2021-01-25 6,626.34 6,630.70 6,625.28 6,630.70 0.0M
2021-01-22 6,622.90 6,625.36 6,622.48 6,625.29 0.0M
2021-01-21 6,625.83 6,626.73 6,621.39 6,622.49 0.0M
2021-01-20 6,625.40 6,627.67 6,624.75 6,625.32 0.0M
2021-01-19 6,626.86 6,626.86 6,624.86 6,624.86 0.0M
2021-01-18 6,629.02 6,629.07 6,626.30 6,626.33 0.0M
2021-01-15 6,631.22 6,631.22 6,628.51 6,628.53 0.0M
2021-01-14 6,623.19 6,631.42 6,623.12 6,630.85 0.0M
2021-01-13 6,617.36 6,623.24 6,617.27 6,623.18 0.0M
2021-01-12 6,622.95 6,622.95 6,617.11 6,617.32 0.0M
2021-01-11 6,625.47 6,625.85 6,622.30 6,622.30 0.0M
2021-01-08 6,628.30 6,628.30 6,624.38 6,624.55 0.0M
2021-01-07 6,635.36 6,635.36 6,626.69 6,627.43 0.0M
2021-01-05 6,635.93 6,636.71 6,634.96 6,634.96 0.0M
2021-01-04 6,631.54 6,637.41 6,631.54 6,635.86 0.0M