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
2024-12-30 6,525.20 6,525.93 6,520.93 6,522.48 0.0M
2024-12-27 6,539.01 6,539.06 6,521.18 6,524.74 0.0M
2024-12-23 6,546.94 6,547.32 6,537.68 6,538.09 0.0M
2024-12-20 6,540.24 6,548.28 6,539.71 6,545.59 0.0M
2024-12-19 6,566.92 6,566.99 6,537.54 6,538.45 0.0M
2024-12-18 6,568.49 6,568.75 6,563.37 6,565.63 0.0M
2024-12-17 6,570.48 6,573.22 6,564.68 6,568.05 0.0M
2024-12-16 6,574.65 6,575.47 6,569.79 6,570.07 0.0M
2024-12-13 6,585.96 6,586.00 6,568.28 6,574.23 0.0M
2024-12-12 6,597.46 6,597.46 6,584.51 6,585.54 0.0M
2024-12-11 6,596.15 6,597.60 6,588.83 6,596.24 0.0M
2024-12-10 6,596.92 6,597.50 6,592.98 6,595.73 0.0M
2024-12-09 6,597.83 6,601.07 6,595.32 6,596.51 0.0M
2024-12-06 6,591.52 6,597.61 6,585.79 6,597.42 0.0M
2024-12-05 6,612.64 6,617.27 6,590.15 6,591.11 0.0M
2024-12-04 6,627.23 6,627.41 6,607.37 6,611.45 0.0M
2024-12-03 6,629.60 6,632.04 6,624.44 6,626.84 0.0M
2024-12-02 6,618.38 6,630.81 6,617.20 6,629.22 0.0M
2024-11-29 6,609.92 6,618.42 6,609.50 6,617.99 0.0M
2024-11-28 6,611.86 6,614.97 6,603.71 6,609.53 0.0M
2024-11-27 6,603.31 6,614.59 6,603.23 6,610.68 0.0M
2024-11-26 6,599.15 6,604.70 6,595.85 6,602.92 0.0M
2024-11-25 6,584.80 6,598.81 6,584.80 6,598.74 0.0M
2024-11-22 6,572.50 6,588.39 6,566.21 6,584.37 0.0M
2024-11-21 6,565.90 6,572.95 6,561.73 6,572.06 0.0M
2024-11-20 6,569.97 6,569.97 6,562.39 6,564.65 0.0M
2024-11-19 6,565.08 6,583.87 6,564.55 6,569.55 0.0M
2024-11-18 6,571.22 6,575.16 6,562.30 6,564.67 0.0M
2024-11-15 6,574.60 6,577.41 6,568.41 6,570.79 0.0M
2024-11-14 6,562.96 6,574.26 6,560.15 6,574.19 0.0M
2024-11-13 6,566.90 6,567.18 6,557.09 6,561.70 0.0M
2024-11-12 6,563.42 6,572.30 6,562.11 6,566.50 0.0M
2024-11-11 6,553.29 6,564.48 6,553.16 6,563.02 0.0M
2024-11-08 6,546.80 6,553.11 6,545.66 6,552.86 0.0M
2024-11-07 6,555.09 6,558.82 6,527.28 6,546.39 0.0M
2024-11-06 6,546.20 6,562.73 6,544.60 6,553.84 0.0M
2024-11-05 6,560.36 6,560.36 6,545.07 6,545.77 0.0M
2024-11-04 6,564.33 6,564.59 6,555.65 6,559.95 0.0M
2024-11-01 6,562.11 6,570.00 6,561.74 6,563.90 0.0M
2024-10-31 6,578.77 6,578.89 6,559.51 6,561.68 0.0M
2024-10-30 6,577.32 6,590.08 6,576.51 6,577.55 0.0M
2024-10-29 6,579.52 6,580.46 6,573.04 6,576.91 0.0M
2024-10-28 6,573.10 6,581.18 6,565.21 6,579.52 0.0M
2024-10-25 6,575.17 6,579.67 6,572.23 6,572.67 0.0M
2024-10-24 6,563.55 6,577.31 6,563.28 6,574.77 0.0M
2024-10-23 6,563.32 6,568.09 6,562.31 6,562.31 0.0M
2024-10-22 6,566.87 6,567.09 6,553.74 6,562.91 0.0M
2024-10-21 6,584.47 6,584.47 6,566.47 6,566.47 0.0M
2024-10-18 6,582.28 6,587.01 6,580.98 6,584.06 0.0M
2024-10-17 6,577.19 6,586.43 6,571.65 6,581.87 0.0M
2024-10-16 6,569.85 6,578.03 6,569.26 6,575.96 0.0M
2024-10-15 6,554.48 6,569.58 6,553.48 6,569.43 0.0M
2024-10-14 6,548.24 6,558.62 6,547.44 6,554.06 0.0M
2024-10-11 6,547.42 6,551.93 6,544.66 6,547.82 0.0M
2024-10-10 6,535.92 6,547.23 6,528.69 6,547.01 0.0M
2024-10-09 6,536.28 6,541.94 6,534.52 6,534.61 0.0M
2024-10-08 6,545.79 6,547.17 6,535.51 6,535.86 0.0M
2024-10-07 6,568.30 6,568.30 6,544.73 6,545.35 0.0M
2024-10-04 6,592.97 6,592.97 6,561.68 6,567.89 0.0M
2024-10-03 6,599.99 6,601.23 6,591.17 6,592.58 0.0M
2024-10-02 6,615.94 6,616.29 6,598.37 6,598.83 0.0M
2024-10-01 6,599.39 6,617.25 6,599.27 6,615.55 0.0M
2024-09-30 6,599.94 6,601.07 6,589.14 6,598.99 0.0M
2024-09-27 6,595.21 6,602.27 6,591.93 6,599.55 0.0M
2024-09-26 6,590.97 6,599.71 6,590.64 6,594.82 0.0M
2024-09-25 6,603.39 6,605.22 6,589.36 6,589.80 0.0M
2024-09-24 6,594.96 6,604.38 6,594.46 6,603.00 0.0M
2024-09-23 6,583.38 6,600.84 6,583.12 6,594.59 0.0M
2024-09-20 6,585.85 6,589.80 6,582.94 6,582.98 0.0M
2024-09-19 6,582.26 6,586.62 6,579.46 6,585.44 0.0M
2024-09-18 6,592.78 6,593.54 6,580.96 6,581.05 0.0M
2024-09-17 6,592.05 6,602.53 6,591.52 6,592.38 0.0M
2024-09-16 6,590.86 6,596.34 6,590.38 6,591.66 0.0M
2024-09-13 6,598.28 6,602.19 6,590.47 6,590.47 0.0M
2024-09-12 6,604.82 6,606.28 6,596.70 6,597.89 0.0M
2024-09-11 6,589.38 6,605.27 6,588.78 6,603.67 0.0M
2024-09-10 6,580.80 6,589.00 6,580.48 6,589.00 0.0M
2024-09-09 6,574.64 6,580.42 6,568.08 6,580.42 0.0M
2024-09-06 6,571.96 6,581.47 6,570.36 6,574.23 0.0M
2024-09-05 6,565.16 6,572.49 6,565.03 6,571.57 0.0M
2024-09-04 6,554.54 6,565.06 6,554.43 6,563.95 0.0M
2024-09-03 6,540.36 6,554.13 6,540.36 6,554.13 0.0M
2024-09-02 6,550.48 6,551.54 6,539.77 6,539.94 0.0M
2024-08-30 6,551.69 6,554.12 6,548.62 6,550.07 0.0M
2024-08-29 6,550.16 6,556.40 6,545.22 6,551.27 0.0M
2024-08-28 6,546.81 6,554.14 6,546.03 6,549.34 0.0M
2024-08-27 6,552.70 6,553.14 6,544.89 6,546.37 0.0M
2024-08-26 6,556.82 6,558.60 6,551.53 6,552.29 0.0M
2024-08-23 6,553.35 6,556.71 6,548.02 6,556.41 0.0M
2024-08-22 6,559.89 6,564.46 6,552.78 6,552.93 0.0M
2024-08-21 6,551.93 6,559.00 6,551.15 6,558.64 0.0M
2024-08-20 6,553.08 6,555.94 6,550.60 6,551.51 0.0M
2024-08-19 6,547.63 6,558.66 6,545.94 6,552.66 0.0M
2024-08-16 6,538.25 6,549.54 6,537.37 6,547.22 0.0M
2024-08-15 6,554.12 6,554.61 6,537.13 6,537.81 0.0M
2024-08-14 6,558.74 6,560.14 6,546.02 6,552.88 0.0M
2024-08-13 6,542.68 6,559.12 6,542.17 6,558.33 0.0M
2024-08-12 6,537.32 6,543.05 6,530.87 6,542.26 0.0M
2024-08-09 6,527.72 6,537.27 6,527.66 6,537.16 0.0M
2024-08-08 6,526.29 6,535.93 6,524.89 6,527.27 0.0M
2024-08-07 6,541.61 6,541.61 6,522.38 6,524.96 0.0M
2024-08-06 6,548.21 6,548.21 6,531.03 6,541.18 0.0M
2024-08-05 6,543.07 6,561.34 6,543.07 6,547.77 0.0M
2024-08-02 6,525.47 6,544.54 6,525.02 6,542.64 0.0M
2024-08-01 6,510.24 6,525.25 6,509.73 6,525.04 0.0M
2024-07-31 6,505.33 6,512.02 6,503.20 6,508.88 0.0M
2024-07-30 6,503.93 6,507.48 6,502.27 6,504.87 0.0M
2024-07-29 6,495.57 6,505.41 6,495.02 6,503.49 0.0M
2024-07-26 6,495.33 6,496.26 6,487.00 6,495.57 0.0M
2024-07-25 6,490.67 6,500.55 6,488.13 6,494.86 0.0M
2024-07-24 6,492.81 6,500.04 6,489.29 6,489.29 0.0M
2024-07-23 6,483.68 6,492.36 6,481.69 6,492.36 0.0M
2024-07-22 6,479.89 6,483.93 6,479.21 6,483.20 0.0M
2024-07-19 6,490.98 6,492.29 6,479.09 6,479.42 0.0M
2024-07-18 6,483.83 6,490.53 6,482.53 6,490.53 0.0M
2024-07-17 6,480.57 6,483.25 6,479.36 6,482.43 0.0M
2024-07-16 6,471.77 6,484.69 6,471.77 6,480.12 0.0M
2024-07-15 6,461.77 6,471.73 6,459.58 6,471.29 0.0M
2024-07-12 6,447.83 6,461.29 6,447.36 6,461.29 0.0M
2024-07-11 6,429.75 6,447.41 6,427.35 6,447.35 0.0M
2024-07-10 6,418.17 6,429.18 6,418.17 6,428.25 0.0M
2024-07-09 6,421.83 6,423.41 6,416.89 6,417.65 0.0M
2024-07-08 6,416.44 6,421.35 6,416.29 6,421.33 0.0M
2024-07-05 6,411.03 6,417.34 6,411.03 6,415.94 0.0M
2024-07-04 6,414.29 6,414.60 6,410.11 6,410.52 0.0M
2024-07-03 6,407.49 6,412.75 6,403.81 6,412.75 0.0M
2024-07-02 6,412.84 6,413.48 6,403.75 6,406.97 0.0M
2024-07-01 6,429.27 6,430.22 6,411.05 6,412.31 0.0M
2024-06-28 6,426.53 6,428.97 6,424.41 6,428.77 0.0M
2024-06-27 6,418.38 6,426.26 6,410.80 6,426.04 0.0M
2024-06-26 6,420.81 6,421.29 6,416.38 6,416.88 0.0M
2024-06-25 6,413.24 6,423.17 6,413.21 6,420.30 0.0M
2024-06-24 6,408.60 6,413.86 6,407.58 6,412.72 0.0M
2024-06-20 6,414.77 6,415.36 6,408.09 6,408.09 0.0M
2024-06-19 6,415.88 6,421.42 6,413.92 6,414.25 0.0M
2024-06-18 6,408.44 6,416.31 6,406.90 6,413.84 0.0M
2024-06-17 6,417.08 6,418.05 6,407.42 6,407.93 0.0M
2024-06-15 6,400.74 6,416.57 6,416.57 6,416.57 0.0M
2024-06-14 6,400.74 6,417.77 6,400.26 6,416.57 0.0M
2024-06-13 6,397.09 6,400.23 6,389.33 6,400.23 0.0M
2024-06-12 6,371.58 6,398.97 6,370.88 6,395.55 0.0M
2024-06-11 6,360.96 6,371.19 6,360.26 6,371.04 0.0M
2024-06-10 6,362.69 6,363.60 6,359.82 6,360.41 0.0M
2024-06-07 6,377.95 6,378.33 6,361.43 6,362.15 0.0M
2024-06-05 6,381.89 6,382.50 6,377.19 6,377.43 0.0M
2024-06-04 6,365.34 6,382.77 6,364.32 6,380.33 0.0M
2024-06-03 6,347.59 6,365.26 6,346.93 6,364.27 0.0M
2024-05-31 6,341.80 6,347.61 6,335.61 6,347.05 0.0M
2024-05-30 6,349.61 6,352.05 6,339.28 6,341.25 0.0M
2024-05-29 6,361.72 6,362.58 6,348.01 6,348.01 0.0M
2024-05-28 6,360.04 6,363.26 6,358.61 6,361.72 0.0M
2024-05-27 6,344.88 6,359.51 6,344.81 6,359.51 0.0M
2024-05-24 6,343.40 6,347.21 6,341.41 6,344.35 0.0M
2024-05-23 6,362.54 6,362.71 6,342.86 6,342.86 0.0M
2024-05-22 6,368.19 6,369.39 6,357.02 6,360.96 0.0M
2024-05-21 6,359.75 6,368.33 6,359.48 6,367.66 0.0M
2024-05-20 6,361.80 6,362.71 6,355.88 6,359.22 0.0M
2024-05-17 6,371.58 6,372.17 6,361.26 6,361.29 0.0M
2024-05-16 6,369.18 6,378.20 6,368.31 6,371.04 0.0M
2024-05-15 6,350.12 6,372.24 6,349.70 6,367.60 0.0M
2024-05-14 6,353.29 6,354.67 6,344.13 6,349.57 0.0M
2024-05-13 6,345.18 6,353.26 6,344.96 6,352.75 0.0M
2024-05-10 6,351.64 6,352.04 6,344.47 6,344.63 0.0M
2024-05-08 6,353.77 6,358.20 6,350.20 6,351.11 0.0M
2024-05-07 6,343.18 6,352.17 6,343.16 6,352.17 0.0M
2024-05-06 6,328.12 6,347.56 6,327.03 6,342.10 0.0M
2024-05-03 6,305.89 6,332.44 6,305.28 6,327.57 0.0M
2024-05-02 6,307.08 6,309.62 6,304.98 6,305.33 0.0M
2024-04-30 6,304.04 6,307.13 6,304.04 6,305.40 0.0M
2024-04-29 6,297.49 6,306.76 6,296.75 6,303.49 0.0M
2024-04-26 6,284.68 6,297.62 6,284.11 6,296.35 0.0M
2024-04-25 6,292.18 6,296.98 6,282.59 6,284.11 0.0M
2024-04-24 6,304.18 6,305.17 6,290.49 6,290.49 0.0M
2024-04-23 6,297.69 6,303.70 6,295.85 6,303.62 0.0M
2024-04-22 6,291.11 6,297.13 6,289.92 6,297.13 0.0M
2024-04-19 6,296.12 6,301.29 6,290.55 6,290.55 0.0M
2024-04-18 6,293.80 6,300.12 6,293.12 6,295.56 0.0M
2024-04-17 6,289.95 6,293.35 6,285.51 6,292.12 0.0M
2024-04-16 6,301.58 6,310.13 6,287.97 6,289.39 0.0M
2024-04-15 6,322.78 6,322.78 6,301.02 6,301.02 0.0M
2024-04-12 6,290.15 6,323.57 6,289.25 6,322.24 0.0M
2024-04-11 6,298.86 6,298.98 6,285.80 6,289.59 0.0M
2024-04-10 6,301.75 6,315.49 6,294.96 6,297.21 0.0M
2024-04-09 6,291.04 6,301.20 6,289.27 6,301.20 0.0M
2024-04-08 6,305.09 6,305.85 6,289.53 6,290.48 0.0M
2024-04-05 6,308.31 6,309.49 6,301.52 6,304.52 0.0M
2024-04-04 6,303.68 6,309.45 6,303.68 6,308.01 0.0M
2024-04-03 6,306.68 6,312.61 6,300.36 6,302.03 0.0M
2024-04-02 6,326.38 6,326.84 6,305.85 6,306.15 0.0M
2024-03-28 6,331.61 6,333.49 6,325.85 6,325.85 0.0M
2024-03-27 6,320.09 6,331.10 6,319.68 6,331.10 0.0M
2024-03-26 6,320.55 6,321.64 6,316.67 6,317.96 0.0M
2024-03-25 6,330.74 6,331.56 6,319.86 6,320.01 0.0M
2024-03-22 6,316.52 6,331.57 6,316.42 6,330.22 0.0M
2024-03-21 6,307.89 6,321.88 6,307.76 6,315.99 0.0M
2024-03-20 6,305.95 6,309.81 6,305.93 6,306.27 0.0M
2024-03-19 6,303.54 6,305.94 6,302.76 6,305.42 0.0M
2024-03-18 6,309.99 6,310.93 6,302.98 6,303.01 0.0M
2024-03-15 6,317.35 6,317.82 6,307.15 6,309.46 0.0M
2024-03-14 6,331.32 6,336.45 6,316.79 6,316.79 0.0M
2024-03-13 6,335.87 6,339.56 6,329.69 6,329.73 0.0M
2024-03-12 6,337.83 6,342.68 6,335.35 6,335.35 0.0M
2024-03-11 6,344.66 6,346.61 6,337.09 6,337.32 0.0M
2024-03-08 6,319.06 6,346.14 6,318.13 6,344.14 0.0M
2024-03-07 6,312.83 6,327.69 6,309.61 6,318.53 0.0M
2024-03-06 6,314.69 6,315.46 6,304.16 6,311.25 0.0M
2024-03-05 6,294.64 6,314.48 6,294.64 6,314.16 0.0M
2024-03-04 6,281.65 6,294.65 6,279.28 6,294.10 0.0M
2024-03-01 6,276.81 6,282.19 6,270.52 6,281.11 0.0M
2024-02-29 6,268.46 6,276.25 6,260.35 6,276.25 0.0M
2024-02-28 6,270.19 6,271.17 6,264.60 6,266.78 0.0M
2024-02-27 6,271.80 6,272.59 6,267.73 6,269.08 0.0M
2024-02-26 6,281.31 6,287.38 6,271.24 6,271.24 0.0M
2024-02-23 6,276.12 6,281.11 6,264.66 6,280.76 0.0M
2024-02-22 6,282.74 6,282.74 6,265.75 6,275.57 0.0M
2024-02-21 6,284.62 6,286.19 6,280.87 6,281.11 0.0M
2024-02-20 6,272.09 6,284.36 6,272.03 6,284.07 0.0M
2024-02-19 6,279.48 6,280.25 6,271.49 6,271.53 0.0M
2024-02-16 6,288.21 6,288.21 6,273.35 6,278.93 0.0M
2024-02-15 6,283.43 6,298.77 6,283.43 6,287.68 0.0M
2024-02-14 6,280.46 6,286.79 6,280.37 6,281.81 0.0M
2024-02-13 6,288.21 6,291.67 6,276.09 6,279.91 0.0M
2024-02-12 6,289.39 6,294.79 6,287.67 6,287.67 0.0M
2024-02-09 6,302.41 6,302.41 6,288.20 6,288.85 0.0M
2024-02-08 6,314.76 6,315.17 6,301.88 6,301.88 0.0M
2024-02-07 6,314.25 6,321.00 6,310.26 6,313.20 0.0M
2024-02-06 6,316.88 6,320.21 6,312.47 6,313.73 0.0M
2024-02-05 6,336.06 6,336.77 6,315.98 6,316.36 0.0M
2024-02-02 6,346.56 6,346.63 6,330.77 6,335.55 0.0M
2024-02-01 6,337.85 6,347.67 6,333.48 6,346.06 0.0M
2024-01-31 6,315.67 6,337.59 6,314.98 6,336.36 0.0M
2024-01-30 6,320.61 6,324.45 6,313.95 6,315.16 0.0M
2024-01-29 6,309.65 6,325.00 6,309.27 6,320.12 0.0M
2024-01-26 6,316.41 6,326.37 6,309.63 6,309.65 0.0M
2024-01-25 6,306.70 6,315.90 6,299.70 6,315.90 0.0M
2024-01-24 6,306.89 6,312.57 6,304.49 6,305.15 0.0M
2024-01-23 6,314.94 6,315.06 6,306.14 6,306.38 0.0M
2024-01-22 6,302.21 6,314.97 6,300.66 6,314.41 0.0M
2024-01-19 6,310.66 6,313.19 6,301.66 6,301.68 0.0M
2024-01-18 6,318.85 6,319.13 6,310.14 6,310.14 0.0M
2024-01-17 6,340.64 6,341.71 6,317.27 6,317.32 0.0M
2024-01-16 6,334.48 6,340.19 6,332.12 6,340.14 0.0M
2024-01-15 6,344.30 6,344.35 6,330.21 6,333.99 0.0M
2024-01-12 6,324.26 6,344.84 6,324.26 6,343.80 0.0M
2024-01-11 6,317.70 6,323.82 6,311.22 6,323.76 0.0M
2024-01-10 6,323.89 6,324.33 6,316.01 6,316.18 0.0M
2024-01-09 6,326.72 6,326.72 6,319.37 6,323.38 0.0M
2024-01-08 6,329.95 6,332.99 6,318.34 6,326.22 0.0M
2024-01-05 6,344.18 6,345.76 6,329.38 6,329.45 0.0M
2024-01-04 6,363.92 6,376.28 6,343.07 6,343.70 0.0M
2024-01-03 6,359.55 6,363.04 6,352.18 6,362.50 0.0M
2024-01-02 6,362.37 6,362.61 6,350.19 6,359.07 0.0M