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
2022-12-30 6,035.37 6,040.41 6,033.22 6,033.84 0.0M
2022-12-29 6,029.77 6,034.90 6,029.77 6,034.85 0.0M
2022-12-28 6,025.34 6,029.99 6,023.08 6,028.70 0.0M
2022-12-27 6,047.05 6,048.94 6,024.57 6,024.79 0.0M
2022-12-23 6,049.86 6,053.12 6,046.50 6,046.52 0.0M
2022-12-22 6,068.36 6,069.21 6,048.99 6,049.35 0.0M
2022-12-21 6,077.74 6,078.20 6,066.29 6,066.29 0.0M
2022-12-20 6,093.90 6,094.80 6,077.23 6,077.23 0.0M
2022-12-19 6,093.63 6,098.15 6,093.23 6,093.41 0.0M
2022-12-16 6,132.76 6,133.46 6,093.14 6,093.14 0.0M
2022-12-15 6,168.54 6,169.49 6,132.08 6,132.27 0.0M
2022-12-14 6,172.32 6,174.72 6,161.03 6,167.18 0.0M
2022-12-13 6,166.41 6,174.17 6,155.91 6,171.87 0.0M
2022-12-12 6,162.07 6,167.68 6,161.50 6,165.96 0.0M
2022-12-09 6,158.07 6,167.07 6,154.04 6,161.61 0.0M
2022-12-08 6,153.74 6,159.65 6,153.11 6,157.59 0.0M
2022-12-07 6,142.05 6,153.74 6,142.05 6,152.33 0.0M
2022-12-06 6,128.48 6,141.59 6,123.14 6,141.57 0.0M
2022-12-05 6,135.39 6,136.26 6,126.81 6,128.00 0.0M
2022-12-02 6,141.64 6,147.40 6,133.43 6,134.92 0.0M
2022-12-01 6,113.92 6,142.13 6,113.61 6,141.17 0.0M
2022-11-30 6,119.75 6,120.37 6,106.64 6,112.46 0.0M
2022-11-29 6,101.85 6,126.37 6,101.85 6,119.26 0.0M
2022-11-28 6,104.27 6,110.82 6,097.04 6,101.34 0.0M
2022-11-25 6,126.07 6,127.04 6,103.78 6,103.78 0.0M
2022-11-24 6,108.53 6,130.84 6,108.53 6,125.60 0.0M
2022-11-23 6,105.44 6,107.14 6,098.66 6,107.06 0.0M
2022-11-22 6,105.84 6,107.00 6,098.58 6,104.97 0.0M
2022-11-21 6,097.85 6,105.82 6,093.48 6,105.35 0.0M
2022-11-18 6,094.52 6,101.24 6,084.82 6,097.34 0.0M
2022-11-17 6,100.94 6,109.21 6,094.05 6,094.05 0.0M
2022-11-16 6,090.08 6,101.08 6,087.35 6,099.48 0.0M
2022-11-15 6,085.42 6,090.28 6,079.06 6,089.58 0.0M
2022-11-14 6,073.03 6,084.94 6,070.17 6,084.94 0.0M
2022-11-11 6,090.27 6,092.68 6,071.72 6,072.54 0.0M
2022-11-10 6,051.53 6,089.96 6,051.53 6,089.78 0.0M
2022-11-09 6,043.11 6,052.98 6,043.11 6,050.01 0.0M
2022-11-08 6,044.48 6,196.15 6,036.73 6,042.60 0.0M
2022-11-07 6,041.70 6,046.37 6,035.22 6,043.98 0.0M
2022-11-04 6,036.29 6,043.80 6,035.28 6,041.19 0.0M
2022-11-03 6,041.49 6,042.69 6,020.11 6,035.78 0.0M
2022-11-02 6,038.58 6,041.62 6,038.37 6,039.97 0.0M
2022-11-01 6,029.55 6,045.34 6,029.20 6,038.08 0.0M
2022-10-31 6,038.38 6,038.99 6,026.82 6,029.05 0.0M
2022-10-28 6,048.75 6,052.19 6,032.21 6,037.88 0.0M
2022-10-27 6,029.70 6,052.50 6,019.34 6,048.26 0.0M
2022-10-26 6,025.23 6,028.52 6,019.13 6,028.17 0.0M
2022-10-25 6,011.40 6,024.98 6,011.40 6,024.72 0.0M
2022-10-24 5,992.72 6,014.71 5,992.72 6,010.87 0.0M
2022-10-21 6,002.18 6,004.05 5,987.11 5,992.20 0.0M
2022-10-20 6,009.36 6,010.72 5,995.44 6,001.66 0.0M
2022-10-19 6,021.84 6,023.60 6,007.13 6,007.80 0.0M
2022-10-18 6,021.78 6,022.91 6,010.94 6,021.35 0.0M
2022-10-17 6,018.04 6,022.86 6,015.58 6,021.26 0.0M
2022-10-14 6,002.53 6,025.72 6,002.53 6,017.53 0.0M
2022-10-13 5,994.53 6,013.88 5,994.53 6,002.00 0.0M
2022-10-12 5,992.49 5,997.43 5,991.44 5,992.95 0.0M
2022-10-11 6,004.90 6,006.60 5,989.34 5,991.96 0.0M
2022-10-10 6,002.15 6,009.91 6,002.15 6,004.37 0.0M
2022-10-07 6,021.73 6,022.15 6,001.22 6,001.64 0.0M
2022-10-06 6,025.95 6,028.45 6,021.21 6,021.21 0.0M
2022-10-05 6,037.39 6,038.22 6,021.83 6,024.44 0.0M
2022-10-04 6,007.66 6,038.85 6,007.57 6,036.89 0.0M
2022-10-03 5,995.38 6,008.23 5,987.89 6,007.15 0.0M
2022-09-30 5,974.11 6,001.07 5,974.08 5,994.86 0.0M
2022-09-29 5,983.90 5,984.50 5,971.45 5,973.57 0.0M
2022-09-28 5,973.48 5,984.21 5,955.59 5,982.30 0.0M
2022-09-27 5,978.90 5,986.74 5,972.52 5,972.95 0.0M
2022-09-26 5,998.20 6,000.39 5,975.24 5,978.36 0.0M
2022-09-23 6,017.40 6,019.92 5,987.43 5,997.68 0.0M
2022-09-22 6,032.29 6,032.82 6,015.79 6,016.89 0.0M
2022-09-21 6,014.87 6,032.78 6,014.87 6,030.79 0.0M
2022-09-20 6,036.99 6,038.82 6,014.18 6,014.35 0.0M
2022-09-19 6,041.00 6,043.34 6,036.47 6,036.48 0.0M
2022-09-16 6,046.16 6,047.91 6,032.41 6,040.50 0.0M
2022-09-15 6,041.59 6,045.90 6,039.85 6,045.66 0.0M
2022-09-14 6,047.69 6,050.12 6,036.13 6,040.12 0.0M
2022-09-13 6,056.06 6,057.95 6,046.17 6,047.20 0.0M
2022-09-12 6,049.51 6,056.23 6,040.08 6,055.58 0.0M
2022-09-09 6,047.47 6,051.88 6,033.57 6,049.02 0.0M
2022-09-08 6,062.38 6,067.92 6,042.57 6,046.97 0.0M
2022-09-07 6,045.91 6,060.99 6,044.73 6,060.94 0.0M
2022-09-06 6,051.02 6,058.02 6,043.83 6,045.42 0.0M
2022-09-05 6,063.66 6,065.50 6,050.54 6,050.54 0.0M
2022-09-02 6,050.59 6,063.27 6,048.37 6,063.19 0.0M
2022-09-01 6,050.33 6,054.09 6,040.48 6,050.09 0.0M
2022-08-31 6,040.77 6,050.44 6,040.77 6,048.90 0.0M
2022-08-30 6,029.60 6,044.55 6,026.84 6,040.29 0.0M
2022-08-29 6,060.32 6,062.11 6,022.93 6,029.11 0.0M
2022-08-26 6,082.57 6,084.12 6,059.84 6,060.32 0.0M
2022-08-25 6,082.38 6,085.93 6,080.83 6,082.12 0.0M
2022-08-24 6,105.84 6,108.25 6,080.60 6,081.00 0.0M
2022-08-23 6,126.85 6,129.62 6,103.97 6,105.40 0.0M
2022-08-22 6,142.81 6,149.87 6,126.41 6,126.41 0.0M
2022-08-19 6,171.25 6,173.98 6,141.74 6,142.39 0.0M
2022-08-18 6,175.32 6,177.30 6,160.89 6,170.85 0.0M
2022-08-17 6,199.45 6,199.94 6,171.99 6,174.12 0.0M
2022-08-16 6,206.31 6,206.32 6,198.78 6,199.06 0.0M
2022-08-15 6,191.91 6,205.92 6,185.86 6,205.92 0.0M
2022-08-12 6,187.08 6,192.26 6,186.31 6,191.51 0.0M
2022-08-11 6,191.85 6,194.24 6,184.49 6,186.69 0.0M
2022-08-10 6,175.99 6,190.72 6,175.17 6,190.66 0.0M
2022-08-09 6,180.91 6,182.78 6,174.43 6,175.60 0.0M
2022-08-08 6,177.31 6,180.53 6,176.75 6,180.53 0.0M
2022-08-05 6,202.01 6,203.74 6,176.92 6,176.92 0.0M
2022-08-04 6,186.02 6,205.26 6,186.02 6,201.63 0.0M
2022-08-03 6,202.02 6,204.57 6,183.41 6,184.84 0.0M
2022-08-02 6,198.95 6,218.11 6,198.95 6,201.65 0.0M
2022-08-01 6,188.48 6,198.57 6,187.51 6,198.57 0.0M
2022-07-29 6,194.33 6,197.74 6,182.36 6,188.10 0.0M
2022-07-28 6,165.38 6,194.05 6,150.09 6,193.94 0.0M
2022-07-27 6,167.29 6,170.18 6,159.59 6,164.57 0.0M
2022-07-26 6,141.27 6,166.97 6,141.27 6,166.89 0.0M
2022-07-25 6,143.92 6,146.71 6,135.92 6,140.85 0.0M
2022-07-22 6,095.47 6,143.52 6,095.47 6,143.52 0.0M
2022-07-21 6,107.69 6,109.26 6,083.74 6,095.02 0.0M
2022-07-20 6,102.19 6,109.24 6,098.27 6,106.39 0.0M
2022-07-19 6,113.54 6,122.76 6,101.76 6,101.76 0.0M
2022-07-18 6,135.74 6,136.76 6,113.12 6,113.12 0.0M
2022-07-15 6,138.59 6,153.54 6,135.28 6,135.32 0.0M
2022-07-14 6,177.21 6,180.47 6,138.18 6,138.18 0.0M
2022-07-13 6,190.83 6,194.46 6,176.07 6,176.07 0.0M
2022-07-12 6,176.87 6,191.42 6,176.59 6,190.46 0.0M
2022-07-11 6,174.62 6,177.38 6,173.91 6,176.49 0.0M
2022-07-08 6,182.14 6,184.44 6,174.25 6,174.25 0.0M
2022-07-07 6,193.95 6,196.76 6,181.40 6,181.77 0.0M
2022-07-06 6,154.81 6,192.83 6,154.18 6,192.83 0.0M
2022-07-05 6,128.31 6,154.42 6,128.18 6,154.42 0.0M
2022-07-04 6,141.93 6,149.88 6,126.34 6,127.90 0.0M
2022-07-01 6,091.24 6,141.52 6,091.24 6,141.52 0.0M
2022-06-30 6,050.96 6,091.40 6,049.78 6,090.81 0.0M
2022-06-29 6,031.20 6,049.59 6,031.20 6,049.59 0.0M
2022-06-28 6,046.42 6,047.63 6,028.54 6,030.73 0.0M
2022-06-27 6,054.57 6,055.94 6,044.85 6,045.96 0.0M
2022-06-23 6,021.17 6,054.16 6,016.69 6,054.10 0.0M
2022-06-22 6,005.24 6,020.74 6,005.24 6,020.69 0.0M
2022-06-21 6,011.77 6,013.95 6,003.33 6,003.33 0.0M
2022-06-20 6,005.29 6,019.05 6,005.07 6,011.30 0.0M
2022-06-17 5,979.55 6,005.39 5,979.55 6,004.81 0.0M
2022-06-16 6,022.64 6,023.21 5,971.36 5,979.07 0.0M
2022-06-15 6,035.39 6,040.19 6,009.03 6,021.26 0.0M
2022-06-14 6,074.19 6,075.17 6,034.94 6,034.94 0.0M
2022-06-13 6,104.88 6,105.22 6,072.56 6,073.76 0.0M
2022-06-10 6,106.70 6,109.06 6,104.49 6,104.49 0.0M
2022-06-09 6,115.83 6,120.58 6,102.95 6,106.29 0.0M
2022-06-08 6,123.27 6,123.27 6,114.25 6,114.66 0.0M
2022-06-07 6,131.26 6,131.26 6,119.87 6,122.90 0.0M
2022-06-03 6,146.65 6,147.23 6,130.60 6,130.89 0.0M
2022-06-02 6,163.76 6,163.76 6,146.29 6,146.29 0.0M
2022-06-01 6,166.36 6,167.41 6,161.25 6,161.25 0.0M
2022-05-31 6,178.97 6,182.08 6,166.23 6,166.23 0.0M
2022-05-30 6,178.00 6,179.06 6,165.39 6,178.70 0.0M
2022-05-27 6,166.70 6,176.21 6,164.99 6,176.21 0.0M
2022-05-25 6,159.72 6,165.83 6,155.74 6,165.33 0.0M
2022-05-24 6,148.77 6,154.82 6,142.19 6,154.82 0.0M
2022-05-23 6,146.53 6,149.32 6,142.95 6,146.68 0.0M
2022-05-20 6,149.00 6,149.00 6,139.47 6,143.63 0.0M
2022-05-19 6,133.10 6,147.58 6,130.75 6,146.31 0.0M
2022-05-18 6,132.36 6,132.36 6,127.47 6,130.11 0.0M
2022-05-17 6,148.92 6,148.92 6,129.59 6,129.82 0.0M
2022-05-16 6,154.94 6,155.39 6,143.10 6,146.58 0.0M
2022-05-13 6,157.20 6,159.40 6,149.49 6,152.75 0.0M
2022-05-12 6,141.40 6,156.22 6,128.40 6,154.23 0.0M
2022-05-11 6,136.02 6,139.79 6,120.10 6,125.83 0.0M
2022-05-10 6,116.96 6,133.62 6,113.50 6,132.06 0.0M
2022-05-09 6,120.08 6,120.08 6,109.33 6,113.87 0.0M
2022-05-06 6,134.91 6,134.91 6,114.34 6,116.51 0.0M
2022-05-05 6,127.01 6,135.68 6,121.79 6,131.97 0.0M
2022-05-04 6,153.34 6,153.65 6,123.34 6,123.34 0.0M
2022-05-03 6,167.32 6,167.32 6,148.50 6,151.56 0.0M
2022-05-02 6,184.71 6,184.71 6,163.97 6,163.97 0.0M
2022-04-29 6,204.65 6,204.85 6,180.94 6,181.43 0.0M
2022-04-28 6,238.34 6,238.34 6,201.92 6,201.92 0.0M
2022-04-27 6,232.44 6,235.35 6,226.86 6,235.35 0.0M
2022-04-26 6,227.49 6,233.01 6,225.23 6,230.57 0.0M
2022-04-25 6,214.31 6,225.26 6,212.33 6,225.15 0.0M
2022-04-22 6,222.01 6,222.01 6,211.04 6,211.97 0.0M
2022-04-21 6,229.90 6,229.90 6,216.67 6,220.05 0.0M
2022-04-20 6,221.07 6,228.82 6,218.58 6,226.24 0.0M
2022-04-19 6,235.26 6,235.28 6,217.18 6,217.97 0.0M
2022-04-14 6,239.22 6,237.09 6,232.98 6,233.63 0.0M
2022-04-13 6,238.22 6,242.52 6,224.28 6,242.52 0.0M
2022-04-12 6,230.12 6,234.92 6,217.85 6,234.57 0.0M
2022-04-11 6,252.11 6,252.11 6,227.08 6,227.08 0.0M
2022-04-08 6,261.46 6,264.04 6,245.56 6,248.96 0.0M
2022-04-07 6,271.01 6,278.89 6,256.07 6,258.62 0.0M
2022-04-06 6,291.78 6,291.78 6,263.95 6,266.09 0.0M
2022-04-05 6,306.45 6,306.45 6,289.78 6,289.78 0.0M
2022-04-04 6,289.81 6,309.10 6,289.81 6,305.07 0.0M
2022-04-01 6,288.12 6,292.21 6,279.32 6,287.77 0.0M
2022-03-31 6,259.95 6,285.17 6,259.40 6,285.09 0.0M
2022-03-30 6,279.48 6,279.48 6,257.25 6,257.58 0.0M
2022-03-29 6,293.43 6,293.43 6,258.50 6,275.19 0.0M
2022-03-28 6,302.51 6,303.48 6,285.68 6,291.56 0.0M
2022-03-25 6,318.16 6,319.89 6,302.29 6,302.29 0.0M
2022-03-24 6,336.08 6,337.90 6,316.40 6,316.40 0.0M
2022-03-23 6,342.81 6,346.34 6,335.05 6,335.05 0.0M
2022-03-22 6,369.92 6,369.92 6,340.45 6,342.61 0.0M
2022-03-21 6,382.82 6,384.25 6,367.52 6,367.65 0.0M
2022-03-18 6,377.13 6,386.01 6,376.99 6,382.34 0.0M
2022-03-17 6,384.02 6,384.02 6,373.41 6,376.95 0.0M
2022-03-16 6,399.51 6,399.51 6,381.84 6,381.84 0.0M
2022-03-15 6,394.06 6,399.17 6,393.85 6,397.99 0.0M
2022-03-14 6,421.75 6,421.75 6,393.14 6,393.20 0.0M
2022-03-11 6,427.42 6,432.71 6,418.88 6,419.74 0.0M
2022-03-10 6,449.84 6,457.66 6,423.13 6,427.25 0.0M
2022-03-09 6,465.02 6,465.02 6,449.21 6,449.45 0.0M
2022-03-08 6,486.13 6,486.13 6,461.62 6,462.12 0.0M
2022-03-07 6,503.72 6,503.72 6,483.31 6,483.71 0.0M
2022-03-04 6,487.84 6,500.11 6,485.12 6,500.02 0.0M
2022-03-03 6,509.08 6,509.08 6,484.06 6,484.39 0.0M
2022-03-02 6,506.51 6,514.10 6,502.09 6,506.54 0.0M
2022-03-01 6,464.57 6,501.16 6,461.66 6,501.07 0.0M
2022-02-28 6,449.75 6,461.23 6,448.62 6,461.23 0.0M
2022-02-25 6,454.89 6,456.02 6,448.08 6,448.22 0.0M
2022-02-24 6,438.54 6,456.89 6,437.42 6,454.53 0.0M
2022-02-23 6,443.41 6,443.44 6,434.94 6,435.73 0.0M
2022-02-22 6,459.25 6,465.47 6,441.86 6,441.86 0.0M
2022-02-21 6,464.36 6,464.36 6,456.73 6,458.38 0.0M
2022-02-18 6,471.59 6,472.46 6,457.06 6,462.37 0.0M
2022-02-17 6,467.81 6,471.08 6,465.24 6,471.02 0.0M
2022-02-16 6,451.44 6,465.62 6,449.71 6,465.62 0.0M
2022-02-15 6,460.08 6,460.08 6,449.06 6,449.81 0.0M
2022-02-14 6,458.57 6,468.06 6,456.70 6,458.49 0.0M
2022-02-11 6,455.61 6,456.86 6,450.74 6,456.31 0.0M
2022-02-10 6,445.23 6,462.31 6,443.79 6,454.64 0.0M
2022-02-09 6,440.88 6,445.61 6,440.28 6,443.83 0.0M
2022-02-08 6,446.46 6,446.46 6,439.58 6,439.59 0.0M
2022-02-07 6,456.23 6,456.93 6,443.48 6,444.50 0.0M
2022-02-04 6,479.79 6,479.79 6,455.21 6,455.21 0.0M
2022-02-03 6,506.29 6,506.29 6,477.24 6,477.74 0.0M
2022-02-02 6,511.10 6,511.20 6,503.42 6,503.74 0.0M
2022-02-01 6,517.53 6,517.53 6,509.74 6,509.74 0.0M
2022-01-31 6,527.05 6,527.05 6,514.47 6,514.68 0.0M
2022-01-28 6,533.89 6,533.89 6,525.03 6,525.21 0.0M
2022-01-27 6,539.71 6,539.71 6,528.34 6,531.73 0.0M
2022-01-26 6,541.52 6,541.52 6,535.41 6,538.14 0.0M
2022-01-25 6,542.10 6,542.11 6,535.37 6,539.71 0.0M
2022-01-24 6,536.38 6,539.86 6,531.69 6,539.86 0.0M
2022-01-21 6,527.41 6,534.89 6,525.75 6,534.89 0.0M
2022-01-20 6,520.74 6,525.84 6,518.66 6,525.36 0.0M
2022-01-19 6,522.91 6,522.91 6,514.78 6,519.03 0.0M
2022-01-18 6,523.11 6,523.11 6,520.37 6,521.74 0.0M
2022-01-17 6,526.89 6,526.89 6,521.16 6,522.66 0.0M
2022-01-14 6,527.99 6,529.81 6,525.72 6,525.72 0.0M
2022-01-13 6,522.17 6,526.57 6,517.63 6,526.57 0.0M
2022-01-12 6,513.64 6,521.93 6,512.21 6,521.14 0.0M
2022-01-11 6,519.94 6,522.18 6,513.20 6,513.20 0.0M
2022-01-10 6,528.20 6,528.20 6,518.71 6,518.71 0.0M
2022-01-07 6,541.64 6,541.89 6,527.01 6,527.01 0.0M
2022-01-05 6,543.67 6,544.26 6,540.47 6,541.00 0.0M
2022-01-04 6,546.87 6,546.87 6,542.79 6,543.97 0.0M
2022-01-03 6,562.39 6,562.74 6,546.82 6,546.82 0.0M