OMRX Total Market Index (RXAL)

RXAL
🏛️ スウェーデン →
6,232.16
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
2021-12-30 6,098.05 6,098.58 6,095.40 6,095.62 0.0M
2021-12-29 6,101.38 6,102.22 6,098.27 6,098.28 0.0M
2021-12-28 6,102.33 6,102.53 6,101.70 6,101.97 0.0M
2021-12-27 6,106.94 6,106.94 6,101.19 6,102.13 0.0M
2021-12-23 6,109.91 6,110.26 6,106.18 6,106.18 0.0M
2021-12-22 6,114.25 6,115.73 6,109.22 6,109.45 0.0M
2021-12-21 6,118.70 6,118.70 6,114.01 6,114.01 0.0M
2021-12-20 6,116.23 6,119.25 6,116.23 6,118.25 0.0M
2021-12-17 6,114.10 6,116.23 6,113.43 6,116.20 0.0M
2021-12-16 6,119.91 6,119.91 6,110.94 6,112.98 0.0M
2021-12-15 6,119.71 6,120.34 6,119.11 6,119.11 0.0M
2021-12-14 6,124.29 6,124.29 6,119.14 6,119.14 0.0M
2021-12-13 6,122.90 6,123.21 6,120.59 6,123.21 0.0M
2021-12-10 6,127.62 6,127.62 6,119.51 6,122.43 0.0M
2021-12-09 6,120.20 6,127.35 6,120.20 6,126.63 0.0M
2021-12-08 6,125.44 6,128.65 6,119.90 6,119.90 0.0M
2021-12-07 6,124.27 6,124.27 6,118.88 6,123.52 0.0M
2021-12-06 6,118.94 6,123.66 6,118.89 6,123.17 0.0M
2021-12-03 6,120.79 6,122.06 6,118.16 6,118.71 0.0M
2021-12-02 6,106.80 6,122.19 6,106.80 6,121.46 0.0M
2021-12-01 6,113.46 6,113.46 6,103.64 6,106.57 0.0M
2021-11-30 6,099.82 6,112.54 6,099.81 6,112.50 0.0M
2021-11-29 6,102.92 6,102.96 6,098.91 6,099.86 0.0M
2021-11-26 6,088.97 6,102.55 6,088.91 6,101.38 0.0M
2021-11-25 6,088.14 6,092.03 6,087.28 6,088.55 0.0M
2021-11-24 6,091.38 6,091.62 6,087.29 6,087.45 0.0M
2021-11-23 6,099.70 6,099.70 6,090.29 6,091.02 0.0M
2021-11-22 6,102.65 6,102.79 6,098.87 6,099.00 0.0M
2021-11-19 6,089.04 6,103.17 6,088.65 6,101.33 0.0M
2021-11-18 6,081.53 6,088.64 6,081.21 6,088.64 0.0M
2021-11-17 6,083.76 6,083.76 6,080.15 6,080.34 0.0M
2021-11-16 6,085.84 6,086.41 6,082.54 6,082.76 0.0M
2021-11-15 6,092.25 6,095.88 6,086.02 6,086.02 0.0M
2021-11-12 6,086.88 6,091.55 6,082.72 6,091.55 0.0M
2021-11-11 6,099.87 6,100.77 6,086.59 6,086.59 0.0M
2021-11-10 6,107.36 6,107.44 6,099.78 6,099.78 0.0M
2021-11-09 6,104.59 6,106.31 6,100.83 6,106.02 0.0M
2021-11-08 6,102.52 6,106.04 6,102.35 6,104.29 0.0M
2021-11-05 6,096.48 6,102.00 6,096.31 6,101.83 0.0M
2021-11-04 6,088.73 6,095.99 6,088.73 6,095.99 0.0M
2021-11-03 6,090.20 6,093.15 6,088.84 6,088.84 0.0M
2021-11-02 6,075.26 6,089.44 6,074.98 6,089.44 0.0M
2021-11-01 6,073.46 6,074.64 6,070.88 6,073.81 0.0M
2021-10-29 6,085.18 6,085.18 6,070.11 6,070.37 0.0M
2021-10-28 6,096.72 6,097.25 6,080.33 6,083.03 0.0M
2021-10-27 6,090.62 6,098.84 6,086.27 6,096.75 0.0M
2021-10-26 6,087.31 6,091.00 6,086.82 6,090.18 0.0M
2021-10-25 6,084.87 6,086.39 6,082.33 6,086.36 0.0M
2021-10-22 6,086.99 6,087.33 6,083.84 6,084.04 0.0M
2021-10-21 6,091.99 6,092.76 6,086.76 6,086.76 0.0M
2021-10-20 6,085.33 6,092.06 6,084.82 6,090.95 0.0M
2021-10-19 6,090.73 6,094.46 6,084.28 6,084.74 0.0M
2021-10-18 6,099.88 6,099.88 6,087.47 6,089.99 0.0M
2021-10-15 6,106.24 6,106.24 6,098.12 6,098.99 0.0M
2021-10-14 6,097.57 6,104.26 6,092.85 6,104.26 0.0M
2021-10-13 6,093.04 6,095.77 6,088.63 6,095.77 0.0M
2021-10-12 6,094.08 6,095.67 6,090.38 6,092.15 0.0M
2021-10-11 6,099.31 6,099.31 6,091.34 6,093.58 0.0M
2021-10-08 6,103.57 6,103.63 6,095.58 6,098.58 0.0M
2021-10-07 6,101.01 6,104.41 6,097.73 6,102.63 0.0M
2021-10-06 6,097.99 6,100.00 6,090.76 6,100.00 0.0M
2021-10-05 6,097.66 6,100.42 6,097.30 6,097.34 0.0M
2021-10-04 6,102.76 6,103.19 6,097.07 6,097.07 0.0M
2021-10-01 6,096.14 6,103.33 6,095.97 6,102.58 0.0M
2021-09-30 6,101.54 6,102.51 6,095.95 6,095.96 0.0M
2021-09-29 6,097.82 6,101.68 6,097.76 6,101.44 0.0M
2021-09-28 6,105.79 6,105.79 6,097.82 6,097.82 0.0M
2021-09-27 6,107.28 6,108.12 6,103.50 6,104.87 0.0M
2021-09-24 6,110.72 6,111.68 6,105.37 6,106.18 0.0M
2021-09-23 6,120.10 6,120.83 6,110.64 6,110.70 0.0M
2021-09-22 6,122.26 6,122.26 6,118.95 6,119.99 0.0M
2021-09-21 6,115.09 6,122.11 6,112.91 6,122.10 0.0M
2021-09-20 6,109.03 6,114.95 6,108.58 6,114.31 0.0M
2021-09-17 6,115.42 6,115.42 6,108.29 6,108.40 0.0M
2021-09-16 6,120.34 6,120.34 6,113.56 6,114.21 0.0M
2021-09-15 6,122.73 6,123.08 6,119.20 6,119.27 0.0M
2021-09-14 6,129.84 6,130.12 6,117.41 6,122.00 0.0M
2021-09-13 6,130.95 6,131.20 6,128.53 6,129.52 0.0M
2021-09-10 6,132.30 6,133.08 6,130.56 6,130.74 0.0M
2021-09-09 6,127.25 6,132.46 6,126.80 6,132.41 0.0M
2021-09-08 6,125.36 6,127.90 6,125.36 6,127.01 0.0M
2021-09-07 6,131.64 6,131.95 6,125.51 6,125.51 0.0M
2021-09-06 6,132.29 6,133.25 6,131.36 6,131.39 0.0M
2021-09-03 6,137.05 6,137.47 6,132.01 6,132.01 0.0M
2021-09-02 6,134.32 6,137.44 6,133.61 6,136.71 0.0M
2021-09-01 6,139.59 6,139.59 6,132.21 6,134.28 0.0M
2021-08-31 6,141.41 6,141.95 6,137.75 6,138.73 0.0M
2021-08-30 6,140.79 6,141.02 6,139.06 6,141.02 0.0M
2021-08-27 6,139.80 6,140.47 6,139.17 6,139.90 0.0M
2021-08-26 6,144.84 6,145.09 6,139.08 6,139.34 0.0M
2021-08-25 6,150.75 6,150.94 6,144.33 6,144.33 0.0M
2021-08-24 6,151.81 6,151.81 6,149.79 6,150.32 0.0M
2021-08-23 6,153.95 6,153.95 6,149.07 6,150.96 0.0M
2021-08-20 6,152.23 6,154.42 6,151.36 6,153.14 0.0M
2021-08-19 6,149.77 6,152.64 6,149.51 6,151.42 0.0M
2021-08-18 6,145.92 6,149.49 6,145.57 6,149.12 0.0M
2021-08-17 6,144.70 6,146.79 6,143.72 6,145.58 0.0M
2021-08-16 6,142.83 6,144.09 6,141.09 6,143.98 0.0M
2021-08-13 6,143.04 6,143.09 6,140.00 6,141.34 0.0M
2021-08-12 6,146.32 6,146.32 6,141.90 6,141.90 0.0M
2021-08-11 6,148.38 6,148.38 6,141.93 6,145.08 0.0M
2021-08-10 6,148.96 6,148.96 6,145.57 6,147.78 0.0M
2021-08-09 6,146.72 6,149.18 6,146.72 6,147.97 0.0M
2021-08-06 6,154.87 6,154.87 6,146.72 6,146.72 0.0M
2021-08-05 6,153.51 6,155.15 6,152.53 6,154.11 0.0M
2021-08-04 6,153.97 6,154.87 6,151.42 6,152.76 0.0M
2021-08-03 6,150.94 6,152.39 6,150.33 6,152.38 0.0M
2021-08-02 6,148.75 6,150.17 6,147.44 6,150.17 0.0M
2021-07-30 6,147.15 6,149.36 6,147.15 6,147.87 0.0M
2021-07-29 6,147.26 6,149.94 6,145.70 6,147.14 0.0M
2021-07-28 6,146.76 6,148.21 6,146.21 6,146.58 0.0M
2021-07-27 6,142.88 6,146.60 6,142.78 6,146.29 0.0M
2021-07-26 6,143.39 6,146.91 6,141.91 6,141.96 0.0M
2021-07-23 6,141.70 6,142.28 6,140.72 6,141.91 0.0M
2021-07-22 6,142.59 6,144.64 6,139.91 6,141.21 0.0M
2021-07-21 6,149.44 6,149.56 6,141.43 6,141.62 0.0M
2021-07-20 6,142.36 6,148.69 6,141.19 6,148.25 0.0M
2021-07-19 6,136.37 6,141.07 6,135.87 6,141.07 0.0M
2021-07-16 6,135.16 6,136.80 6,135.02 6,135.94 0.0M
2021-07-15 6,131.95 6,134.87 6,131.33 6,134.58 0.0M
2021-07-14 6,133.45 6,133.45 6,129.33 6,130.63 0.0M
2021-07-13 6,133.72 6,134.31 6,131.82 6,132.61 0.0M
2021-07-12 6,132.29 6,134.22 6,131.66 6,133.47 0.0M
2021-07-09 6,135.62 6,135.72 6,131.52 6,131.52 0.0M
2021-07-08 6,130.31 6,138.65 6,129.19 6,135.06 0.0M
2021-07-07 6,121.25 6,129.14 6,120.56 6,129.14 0.0M
2021-07-06 6,116.59 6,120.56 6,114.58 6,120.56 0.0M
2021-07-05 6,117.97 6,117.97 6,115.85 6,115.85 0.0M
2021-07-02 6,114.12 6,116.67 6,112.43 6,116.34 0.0M
2021-07-01 6,109.17 6,112.44 6,106.73 6,112.44 0.0M
2021-06-30 6,106.37 6,107.19 6,104.61 6,107.19 0.0M
2021-06-29 6,107.48 6,107.48 6,104.78 6,104.97 0.0M
2021-06-28 6,106.78 6,107.61 6,104.28 6,105.42 0.0M
2021-06-24 6,109.99 6,109.99 6,106.21 6,106.56 0.0M
2021-06-23 6,107.55 6,109.47 6,106.20 6,108.53 0.0M
2021-06-22 6,109.23 6,109.23 6,105.86 6,106.44 0.0M
2021-06-21 6,112.01 6,112.22 6,108.04 6,108.04 0.0M
2021-06-18 6,110.60 6,112.43 6,110.28 6,110.92 0.0M
2021-06-17 6,116.94 6,117.15 6,109.91 6,110.40 0.0M
2021-06-16 6,113.48 6,116.43 6,111.47 6,116.43 0.0M
2021-06-15 6,118.05 6,118.32 6,112.89 6,112.89 0.0M
2021-06-14 6,119.19 6,119.19 6,117.22 6,117.55 0.0M
2021-06-11 6,114.20 6,118.92 6,114.20 6,118.11 0.0M
2021-06-10 6,114.94 6,115.20 6,111.75 6,113.88 0.0M
2021-06-09 6,107.62 6,115.07 6,106.93 6,114.63 0.0M
2021-06-08 6,102.73 6,107.15 6,101.61 6,106.99 0.0M
2021-06-07 6,103.50 6,103.50 6,101.54 6,101.59 0.0M
2021-06-04 6,100.63 6,102.49 6,099.49 6,102.47 0.0M
2021-06-03 6,101.27 6,101.91 6,099.94 6,099.98 0.0M
2021-06-02 6,100.62 6,101.52 6,099.98 6,101.31 0.0M
2021-06-01 6,099.91 6,100.91 6,099.08 6,100.03 0.0M
2021-05-31 6,103.05 6,103.19 6,098.55 6,099.34 0.0M
2021-05-28 6,104.02 6,104.13 6,101.44 6,102.72 0.0M
2021-05-27 6,111.31 6,111.75 6,104.00 6,104.00 0.0M
2021-05-26 6,106.55 6,110.88 6,106.55 6,110.87 0.0M
2021-05-25 6,102.28 6,106.62 6,102.00 6,106.50 0.0M
2021-05-24 6,100.99 6,102.86 6,100.95 6,101.93 0.0M
2021-05-21 6,098.24 6,101.75 6,097.87 6,100.97 0.0M
2021-05-20 6,101.76 6,101.76 6,097.16 6,097.87 0.0M
2021-05-19 6,102.20 6,102.44 6,098.10 6,100.95 0.0M
2021-05-18 6,102.37 6,103.10 6,101.62 6,101.62 0.0M
2021-05-17 6,103.75 6,104.07 6,101.59 6,101.64 0.0M
2021-05-14 6,107.95 6,107.95 6,100.68 6,102.86 0.0M
2021-05-12 6,106.60 6,107.14 6,105.80 6,106.81 0.0M
2021-05-11 6,110.83 6,110.83 6,105.70 6,105.81 0.0M
2021-05-10 6,113.51 6,113.55 6,108.16 6,110.24 0.0M
2021-05-07 6,112.34 6,114.28 6,110.04 6,113.06 0.0M
2021-05-06 6,112.33 6,113.21 6,110.76 6,111.49 0.0M
2021-05-05 6,112.87 6,113.23 6,110.84 6,111.77 0.0M
2021-05-04 6,109.95 6,112.60 6,108.09 6,112.60 0.0M
2021-05-03 6,109.84 6,110.54 6,106.40 6,109.18 0.0M
2021-04-30 6,108.24 6,110.12 6,108.24 6,109.15 0.0M
2021-04-29 6,114.85 6,114.85 6,108.05 6,108.06 0.0M
2021-04-28 6,115.85 6,115.85 6,110.01 6,113.61 0.0M
2021-04-27 6,115.89 6,115.89 6,113.51 6,115.09 0.0M
2021-04-26 6,116.44 6,116.44 6,114.35 6,115.41 0.0M
2021-04-23 6,118.51 6,118.55 6,115.93 6,115.93 0.0M
2021-04-22 6,116.55 6,117.64 6,114.76 6,117.54 0.0M
2021-04-21 6,113.38 6,116.81 6,112.94 6,116.41 0.0M
2021-04-20 6,111.49 6,113.68 6,110.20 6,112.73 0.0M
2021-04-19 6,114.09 6,114.22 6,111.08 6,111.08 0.0M
2021-04-16 6,116.03 6,116.03 6,113.58 6,114.52 0.0M
2021-04-15 6,115.70 6,115.93 6,112.73 6,115.53 0.0M
2021-04-14 6,117.38 6,118.19 6,115.47 6,115.52 0.0M
2021-04-13 6,117.67 6,117.73 6,115.74 6,116.90 0.0M
2021-04-12 6,117.87 6,121.08 6,117.20 6,117.49 0.0M
2021-04-09 6,121.62 6,121.85 6,116.81 6,117.20 0.0M
2021-04-08 6,115.94 6,120.89 6,115.81 6,120.89 0.0M
2021-04-07 6,112.94 6,115.88 6,112.92 6,115.75 0.0M
2021-04-06 6,111.35 6,112.68 6,111.20 6,112.24 0.0M
2021-04-01 6,110.05 6,111.10 6,108.97 6,111.10 0.0M
2021-03-31 6,105.25 6,109.42 6,105.10 6,109.42 0.0M
2021-03-30 6,111.20 6,111.43 6,102.86 6,105.05 0.0M
2021-03-29 6,114.40 6,114.40 6,110.84 6,110.84 0.0M
2021-03-26 6,118.34 6,118.34 6,112.23 6,112.79 0.0M
2021-03-25 6,112.62 6,117.50 6,112.40 6,117.48 0.0M
2021-03-24 6,111.79 6,113.81 6,111.27 6,112.39 0.0M
2021-03-23 6,106.20 6,111.73 6,106.11 6,111.26 0.0M
2021-03-22 6,102.71 6,108.06 6,102.31 6,105.60 0.0M
2021-03-19 6,099.79 6,104.57 6,098.77 6,102.10 0.0M
2021-03-18 6,104.43 6,104.87 6,097.58 6,098.90 0.0M
2021-03-17 6,109.56 6,110.35 6,104.12 6,104.14 0.0M
2021-03-16 6,107.81 6,109.63 6,107.29 6,109.08 0.0M
2021-03-15 6,105.50 6,110.20 6,105.07 6,106.98 0.0M
2021-03-12 6,110.78 6,111.45 6,104.73 6,104.82 0.0M
2021-03-11 6,103.81 6,110.72 6,103.66 6,110.60 0.0M
2021-03-10 6,100.93 6,103.59 6,098.41 6,103.56 0.0M
2021-03-09 6,093.92 6,101.86 6,093.16 6,100.51 0.0M
2021-03-08 6,095.16 6,095.16 6,091.91 6,093.18 0.0M
2021-03-05 6,100.78 6,100.78 6,092.46 6,094.42 0.0M
2021-03-04 6,103.67 6,103.67 6,097.30 6,099.85 0.0M
2021-03-03 6,108.91 6,109.25 6,102.86 6,102.86 0.0M
2021-03-02 6,108.35 6,109.36 6,107.22 6,107.59 0.0M
2021-03-01 6,102.78 6,108.00 6,101.69 6,108.00 0.0M
2021-02-26 6,100.95 6,101.60 6,098.02 6,101.55 0.0M
2021-02-25 6,113.79 6,114.44 6,099.78 6,099.78 0.0M
2021-02-24 6,115.84 6,119.24 6,113.54 6,113.54 0.0M
2021-02-23 6,121.36 6,121.54 6,114.97 6,115.49 0.0M
2021-02-22 6,117.89 6,121.60 6,114.08 6,121.46 0.0M
2021-02-19 6,119.90 6,119.90 6,117.59 6,117.59 0.0M
2021-02-18 6,122.68 6,122.96 6,119.44 6,119.44 0.0M
2021-02-17 6,124.75 6,124.75 6,119.74 6,122.78 0.0M
2021-02-16 6,128.54 6,129.44 6,123.34 6,123.70 0.0M
2021-02-15 6,136.59 6,136.59 6,128.24 6,128.38 0.0M
2021-02-12 6,140.72 6,140.72 6,134.73 6,135.41 0.0M
2021-02-11 6,140.53 6,142.31 6,140.00 6,140.27 0.0M
2021-02-10 6,139.12 6,140.06 6,137.68 6,139.85 0.0M
2021-02-09 6,138.99 6,140.65 6,137.47 6,138.06 0.0M
2021-02-08 6,144.42 6,144.55 6,138.79 6,138.92 0.0M
2021-02-05 6,145.59 6,146.87 6,139.95 6,144.38 0.0M
2021-02-04 6,147.77 6,147.77 6,144.68 6,144.68 0.0M
2021-02-03 6,150.25 6,150.25 6,147.10 6,147.10 0.0M
2021-02-02 6,152.16 6,152.20 6,149.48 6,149.88 0.0M
2021-02-01 6,152.66 6,153.32 6,151.72 6,151.72 0.0M
2021-01-29 6,158.19 6,158.19 6,151.35 6,152.40 0.0M
2021-01-28 6,159.12 6,159.46 6,157.86 6,157.87 0.0M
2021-01-27 6,156.63 6,158.86 6,154.06 6,158.85 0.0M
2021-01-26 6,156.68 6,157.87 6,155.43 6,155.95 0.0M
2021-01-25 6,152.04 6,155.80 6,151.10 6,155.80 0.0M
2021-01-22 6,149.06 6,151.17 6,148.67 6,151.11 0.0M
2021-01-21 6,151.60 6,152.35 6,147.72 6,148.68 0.0M
2021-01-20 6,151.24 6,153.18 6,150.65 6,151.14 0.0M
2021-01-19 6,152.51 6,152.51 6,150.75 6,150.75 0.0M
2021-01-18 6,154.39 6,154.40 6,152.00 6,152.02 0.0M
2021-01-15 6,156.30 6,156.30 6,153.92 6,153.94 0.0M
2021-01-14 6,149.33 6,156.44 6,149.24 6,155.95 0.0M
2021-01-13 6,144.20 6,149.36 6,144.11 6,149.31 0.0M
2021-01-12 6,149.13 6,149.13 6,143.97 6,144.15 0.0M
2021-01-11 6,151.35 6,151.67 6,148.54 6,148.54 0.0M
2021-01-08 6,153.84 6,153.84 6,150.37 6,150.52 0.0M
2021-01-07 6,160.06 6,160.06 6,152.42 6,153.06 0.0M
2021-01-05 6,160.57 6,161.23 6,159.71 6,159.71 0.0M
2021-01-04 6,156.71 6,161.85 6,156.71 6,160.49 0.0M