OMRX Treasury Bill Index (RXVX)

🏛️ スウェーデン →
3,406.50
最終更新: 2025-09-29
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 3,230.50 3,230.55 3,230.48 3,230.49 0.0M
2023-12-28 3,230.18 3,230.19 3,230.12 3,230.16 0.0M
2023-12-27 3,228.76 3,228.82 3,228.76 3,228.82 0.0M
2023-12-22 3,228.47 3,228.49 3,228.41 3,228.42 0.0M
2023-12-21 3,227.98 3,228.13 3,227.98 3,228.13 0.0M
2023-12-20 3,226.31 3,226.41 3,226.27 3,226.27 0.0M
2023-12-19 3,225.86 3,226.05 3,225.84 3,225.97 0.0M
2023-12-18 3,225.48 3,225.56 3,225.43 3,225.51 0.0M
2023-12-15 3,225.14 3,225.22 3,225.09 3,225.14 0.0M
2023-12-14 3,224.64 3,224.80 3,224.49 3,224.79 0.0M
2023-12-13 3,223.49 3,223.61 3,223.44 3,223.61 0.0M
2023-12-12 3,223.16 3,223.30 3,223.14 3,223.14 0.0M
2023-12-11 3,222.83 3,222.90 3,222.79 3,222.81 0.0M
2023-12-08 3,222.51 3,222.54 3,222.44 3,222.49 0.0M
2023-12-07 3,221.90 3,222.17 3,221.73 3,222.17 0.0M
2023-12-06 3,220.87 3,220.87 3,220.69 3,220.87 0.0M
2023-12-05 3,220.35 3,220.52 3,220.23 3,220.52 0.0M
2023-12-04 3,219.44 3,220.01 3,219.37 3,220.01 0.0M
2023-12-01 3,219.03 3,219.09 3,218.97 3,219.09 0.0M
2023-11-30 3,218.52 3,218.70 3,218.29 3,218.68 0.0M
2023-11-29 3,217.20 3,217.48 3,217.20 3,217.48 0.0M
2023-11-28 3,216.84 3,216.91 3,216.62 3,216.85 0.0M
2023-11-27 3,216.49 3,216.66 3,216.31 3,216.49 0.0M
2023-11-24 3,216.14 3,216.26 3,216.14 3,216.14 0.0M
2023-11-23 3,215.60 3,215.79 3,215.46 3,215.79 0.0M
2023-11-22 3,214.54 3,214.59 3,214.44 3,214.54 0.0M
2023-11-21 3,214.17 3,214.37 3,214.07 3,214.19 0.0M
2023-11-20 3,213.93 3,214.10 3,213.71 3,213.82 0.0M
2023-11-17 3,213.48 3,213.58 3,213.29 3,213.58 0.0M
2023-11-16 3,213.12 3,213.12 3,212.94 3,213.12 0.0M
2023-11-15 3,212.17 3,212.29 3,212.07 3,212.07 0.0M
2023-11-14 3,211.76 3,211.82 3,211.66 3,211.82 0.0M
2023-11-13 3,211.39 3,211.58 3,211.31 3,211.41 0.0M
2023-11-10 3,211.06 3,211.09 3,210.96 3,211.04 0.0M
2023-11-09 3,210.72 3,211.05 3,210.58 3,210.71 0.0M
2023-11-08 3,209.55 3,210.01 3,209.26 3,209.67 0.0M
2023-11-07 3,209.20 3,209.66 3,209.20 3,209.20 0.0M
2023-11-06 3,208.83 3,209.31 3,208.54 3,208.85 0.0M
2023-11-03 3,208.47 3,208.57 3,208.17 3,208.48 0.0M
2023-11-02 3,208.12 3,208.62 3,208.12 3,208.12 0.0M
2023-11-01 3,207.25 3,207.29 3,206.97 3,207.07 0.0M
2023-10-31 3,207.12 3,207.41 3,206.90 3,206.90 0.0M
2023-10-30 3,206.73 3,207.06 3,206.55 3,206.78 0.0M
2023-10-27 3,206.43 3,206.72 3,206.32 3,206.39 0.0M
2023-10-26 3,206.13 3,206.38 3,206.04 3,206.08 0.0M
2023-10-25 3,205.12 3,205.20 3,205.05 3,205.10 0.0M
2023-10-24 3,204.78 3,205.01 3,204.76 3,204.77 0.0M
2023-10-23 3,204.48 3,204.52 3,204.36 3,204.44 0.0M
2023-10-20 3,204.10 3,204.33 3,204.02 3,204.13 0.0M
2023-10-19 3,203.78 3,204.09 3,203.57 3,203.76 0.0M
2023-10-18 3,202.86 3,202.93 3,202.75 3,202.76 0.0M
2023-10-17 3,202.53 3,202.53 3,202.38 3,202.52 0.0M
2023-10-16 3,202.18 3,202.47 3,202.18 3,202.18 0.0M
2023-10-13 3,201.90 3,202.09 3,201.84 3,201.84 0.0M
2023-10-12 3,201.60 3,201.79 3,201.56 3,201.56 0.0M
2023-10-11 3,200.44 3,200.79 3,200.44 3,200.58 0.0M
2023-10-10 3,200.10 3,200.37 3,200.10 3,200.10 0.0M
2023-10-09 3,199.76 3,200.03 3,199.76 3,199.76 0.0M
2023-10-06 3,199.42 3,199.73 3,199.42 3,199.42 0.0M
2023-10-05 3,199.08 3,199.28 3,199.08 3,199.08 0.0M
2023-10-04 3,198.08 3,198.27 3,198.06 3,198.06 0.0M
2023-10-03 3,197.74 3,197.93 3,197.74 3,197.74 0.0M
2023-10-02 3,197.45 3,197.66 3,197.40 3,197.40 0.0M
2023-09-29 3,197.12 3,197.29 3,197.12 3,197.12 0.0M
2023-09-28 3,196.78 3,196.95 3,196.78 3,196.78 0.0M
2023-09-27 3,195.77 3,195.89 3,195.77 3,195.77 0.0M
2023-09-26 3,195.44 3,195.55 3,195.43 3,195.43 0.0M
2023-09-25 3,195.12 3,195.27 3,195.06 3,195.10 0.0M
2023-09-22 3,194.79 3,194.96 3,194.78 3,194.78 0.0M
2023-09-21 3,194.56 3,194.79 3,194.39 3,194.45 0.0M
2023-09-20 3,194.18 3,194.27 3,193.47 3,193.56 0.0M
2023-09-19 3,194.02 3,194.02 3,193.71 3,193.85 0.0M
2023-09-18 3,193.69 3,193.69 3,193.41 3,193.69 0.0M
2023-09-15 3,193.36 3,193.36 3,193.15 3,193.36 0.0M
2023-09-14 3,192.99 3,193.03 3,192.68 3,193.03 0.0M
2023-09-13 3,192.00 3,192.00 3,191.83 3,192.00 0.0M
2023-09-12 3,191.67 3,191.67 3,191.36 3,191.67 0.0M
2023-09-11 3,191.34 3,191.34 3,191.09 3,191.34 0.0M
2023-09-08 3,191.02 3,191.02 3,190.76 3,191.01 0.0M
2023-09-07 3,190.95 3,190.95 3,190.45 3,190.69 0.0M
2023-09-06 3,189.87 3,189.97 3,189.35 3,189.97 0.0M
2023-09-05 3,189.56 3,189.56 3,189.17 3,189.54 0.0M
2023-09-04 3,189.20 3,189.25 3,188.90 3,189.24 0.0M
2023-09-01 3,188.87 3,188.87 3,188.49 3,188.87 0.0M
2023-08-31 3,188.55 3,188.55 3,188.37 3,188.54 0.0M
2023-08-30 3,187.64 3,187.70 3,187.39 3,187.58 0.0M
2023-08-29 3,187.27 3,187.32 3,187.07 3,187.32 0.0M
2023-08-28 3,186.95 3,187.06 3,186.79 3,186.95 0.0M
2023-08-25 3,186.63 3,186.63 3,186.37 3,186.63 0.0M
2023-08-24 3,186.30 3,186.30 3,185.99 3,186.30 0.0M
2023-08-23 3,185.59 3,185.59 3,185.02 3,185.33 0.0M
2023-08-22 3,185.11 3,185.28 3,184.78 3,185.27 0.0M
2023-08-21 3,184.96 3,184.96 3,184.37 3,184.79 0.0M
2023-08-18 3,184.65 3,184.65 3,184.05 3,184.64 0.0M
2023-08-17 3,184.36 3,184.36 3,183.67 3,184.32 0.0M
2023-08-16 3,183.40 3,183.40 3,182.70 3,183.40 0.0M
2023-08-15 3,183.08 3,183.08 3,182.38 3,183.08 0.0M
2023-08-14 3,182.77 3,182.77 3,182.05 3,182.76 0.0M
2023-08-11 3,182.48 3,182.48 3,181.73 3,182.45 0.0M
2023-08-10 3,182.16 3,182.16 3,181.41 3,182.16 0.0M
2023-08-09 3,181.53 3,181.53 3,181.05 3,181.20 0.0M
2023-08-08 3,181.16 3,181.22 3,180.92 3,181.22 0.0M
2023-08-07 3,180.90 3,180.90 3,180.41 3,180.84 0.0M
2023-08-04 3,180.60 3,180.61 3,180.10 3,180.58 0.0M
2023-08-03 3,180.32 3,180.32 3,179.78 3,180.28 0.0M
2023-08-02 3,179.38 3,179.57 3,179.34 3,179.37 0.0M
2023-08-01 3,179.19 3,179.28 3,179.06 3,179.06 0.0M
2023-07-31 3,178.87 3,178.93 3,178.87 3,178.88 0.0M
2023-07-28 3,178.52 3,178.61 3,178.50 3,178.56 0.0M
2023-07-27 3,178.20 3,178.30 3,178.20 3,178.20 0.0M
2023-07-26 3,176.68 3,177.27 3,176.68 3,177.26 0.0M
2023-07-25 3,176.37 3,176.46 3,176.37 3,176.37 0.0M
2023-07-24 3,176.05 3,176.16 3,176.02 3,176.06 0.0M
2023-07-21 3,175.75 3,175.84 3,175.70 3,175.74 0.0M
2023-07-20 3,175.55 3,175.73 3,175.44 3,175.44 0.0M
2023-07-19 3,174.28 3,174.66 3,174.28 3,174.61 0.0M
2023-07-18 3,173.62 3,174.16 3,173.56 3,173.96 0.0M
2023-07-17 3,173.32 3,173.52 3,173.12 3,173.30 0.0M
2023-07-14 3,173.04 3,173.30 3,172.80 3,173.00 0.0M
2023-07-13 3,172.66 3,173.06 3,172.66 3,172.72 0.0M
2023-07-12 3,171.66 3,171.71 3,171.42 3,171.71 0.0M
2023-07-11 3,171.31 3,172.03 3,171.31 3,171.34 0.0M
2023-07-10 3,171.33 3,171.72 3,170.99 3,170.99 0.0M
2023-07-07 3,170.80 3,171.23 3,170.62 3,171.01 0.0M
2023-07-06 3,170.71 3,171.65 3,170.45 3,170.49 0.0M
2023-07-05 3,169.99 3,170.40 3,169.76 3,169.76 0.0M
2023-07-04 3,169.67 3,170.25 3,169.20 3,169.67 0.0M
2023-07-03 3,169.36 3,170.52 3,169.36 3,169.36 0.0M
2023-06-30 3,169.05 3,170.27 3,168.98 3,169.05 0.0M
2023-06-29 3,168.58 3,170.40 3,168.49 3,168.74 0.0M
2023-06-28 3,168.05 3,168.70 3,167.61 3,167.65 0.0M
2023-06-27 3,168.04 3,170.24 3,167.74 3,167.74 0.0M
2023-06-26 3,167.95 3,169.96 3,167.74 3,167.74 0.0M
2023-06-22 3,167.80 3,169.68 3,167.65 3,167.65 0.0M
2023-06-21 3,167.50 3,169.40 3,167.39 3,167.50 0.0M
2023-06-20 3,175.35 3,177.05 3,175.33 3,175.35 0.0M
2023-06-19 3,175.09 3,176.77 3,175.05 3,175.05 0.0M
2023-06-16 3,174.84 3,175.66 3,174.79 3,174.79 0.0M
2023-06-15 3,174.57 3,176.47 3,174.54 3,174.54 0.0M
2023-06-14 3,165.07 3,166.14 3,164.65 3,164.67 0.0M
2023-06-13 3,164.83 3,166.84 3,164.78 3,164.78 0.0M
2023-06-12 3,164.53 3,167.65 3,164.53 3,164.53 0.0M
2023-06-09 3,164.24 3,167.38 3,164.24 3,164.24 0.0M
2023-06-08 3,164.01 3,167.11 3,163.94 3,163.94 0.0M
2023-06-07 3,163.23 3,166.31 3,163.13 3,163.13 0.0M
2023-06-05 3,162.89 3,166.21 3,162.89 3,162.94 0.0M
2023-06-02 3,162.48 3,166.11 3,162.44 3,162.60 0.0M
2023-06-01 3,161.87 3,165.58 3,161.79 3,161.89 0.0M
2023-05-31 3,161.11 3,163.73 3,160.87 3,160.98 0.0M
2023-05-30 3,160.83 3,163.46 3,160.80 3,160.82 0.0M
2023-05-29 3,160.53 3,163.19 3,160.51 3,160.53 0.0M
2023-05-26 3,160.23 3,163.13 3,160.06 3,160.23 0.0M
2023-05-25 3,159.96 3,163.07 3,159.92 3,159.94 0.0M
2023-05-24 3,159.06 3,162.27 3,158.96 3,159.09 0.0M
2023-05-23 3,158.78 3,160.27 3,158.55 3,158.77 0.0M
2023-05-22 3,158.48 3,161.73 3,158.40 3,158.48 0.0M
2023-05-19 3,158.34 3,161.47 3,158.15 3,158.19 0.0M
2023-05-17 3,157.93 3,161.20 3,157.87 3,158.05 0.0M
2023-05-16 3,157.11 3,158.64 3,156.88 3,157.05 0.0M
2023-05-15 3,156.51 3,159.87 3,156.41 3,156.52 0.0M
2023-05-12 3,156.26 3,159.89 3,156.11 3,156.21 0.0M
2023-05-11 3,156.10 3,157.42 3,155.70 3,155.97 0.0M
2023-05-10 3,155.26 3,159.32 3,155.11 3,155.23 0.0M
2023-05-09 3,154.99 3,156.81 3,154.59 3,154.97 0.0M
2023-05-08 3,154.68 3,158.78 3,154.61 3,154.70 0.0M
2023-05-05 3,154.47 3,158.45 3,154.33 3,154.39 0.0M
2023-05-04 3,154.10 3,155.70 3,153.87 3,154.18 0.0M
2023-05-03 3,153.23 3,157.37 3,153.19 3,153.24 0.0M
2023-05-02 3,152.95 3,154.85 3,152.60 3,152.94 0.0M
2023-04-28 3,152.66 3,153.32 3,152.32 3,152.66 0.0M
2023-04-27 3,152.38 3,154.21 3,152.35 3,152.38 0.0M
2023-04-26 3,151.13 3,152.35 3,151.12 3,151.26 0.0M
2023-04-25 3,150.85 3,150.95 3,150.29 3,150.85 0.0M
2023-04-24 3,150.58 3,151.33 3,150.30 3,150.57 0.0M
2023-04-21 3,150.31 3,151.12 3,150.13 3,150.30 0.0M
2023-04-20 3,150.04 3,150.22 3,149.59 3,150.03 0.0M
2023-04-19 3,149.36 3,150.23 3,148.91 3,149.20 0.0M
2023-04-18 3,149.12 3,149.99 3,148.85 3,149.09 0.0M
2023-04-17 3,149.08 3,150.23 3,148.85 3,148.85 0.0M
2023-04-14 3,148.63 3,149.00 3,148.00 3,148.81 0.0M
2023-04-13 3,148.31 3,148.35 3,148.21 3,148.35 0.0M
2023-04-12 3,147.48 3,147.53 3,147.44 3,147.51 0.0M
2023-04-11 3,147.34 3,147.39 3,147.15 3,147.21 0.0M
2023-04-06 3,146.94 3,147.08 3,146.90 3,147.07 0.0M
2023-04-05 3,146.74 3,146.82 3,146.63 3,146.67 0.0M
2023-04-04 3,145.43 3,145.46 3,145.41 3,145.41 0.0M
2023-04-03 3,145.15 3,145.23 3,145.15 3,145.16 0.0M
2023-03-31 3,144.91 3,145.00 3,144.88 3,144.88 0.0M
2023-03-30 3,144.63 3,144.69 3,144.63 3,144.65 0.0M
2023-03-29 3,143.88 3,143.90 3,143.84 3,143.86 0.0M
2023-03-28 3,143.61 3,143.64 3,143.59 3,143.62 0.0M
2023-03-27 3,143.38 3,143.38 3,143.33 3,143.35 0.0M
2023-03-24 3,143.05 3,143.12 3,143.05 3,143.12 0.0M
2023-03-23 3,142.88 3,142.92 3,142.77 3,142.79 0.0M
2023-03-22 3,142.18 3,142.18 3,142.04 3,142.10 0.0M
2023-03-21 3,141.92 3,142.10 3,141.87 3,141.93 0.0M
2023-03-20 3,141.62 3,141.66 3,141.60 3,141.66 0.0M
2023-03-17 3,141.35 3,141.37 3,141.33 3,141.37 0.0M
2023-03-16 3,141.10 3,141.12 3,141.04 3,141.10 0.0M
2023-03-15 3,140.27 3,140.40 3,140.25 3,140.32 0.0M
2023-03-14 3,140.15 3,140.19 3,139.84 3,140.01 0.0M
2023-03-13 3,139.68 3,139.90 3,139.23 3,139.90 0.0M
2023-03-10 3,139.42 3,139.43 3,139.19 3,139.42 0.0M
2023-03-09 3,139.19 3,139.22 3,139.06 3,139.16 0.0M
2023-03-08 3,138.43 3,138.52 3,138.42 3,138.42 0.0M
2023-03-07 3,138.20 3,138.24 3,138.12 3,138.18 0.0M
2023-03-06 3,137.99 3,138.02 3,137.95 3,137.95 0.0M
2023-03-03 3,137.77 3,137.77 3,137.74 3,137.74 0.0M
2023-03-02 3,137.46 3,137.52 3,137.43 3,137.52 0.0M
2023-03-01 3,136.78 3,136.79 3,136.67 3,136.70 0.0M
2023-02-28 3,136.57 3,136.57 3,136.52 3,136.52 0.0M
2023-02-27 3,136.32 3,136.44 3,136.30 3,136.31 0.0M
2023-02-24 3,136.07 3,136.14 3,136.07 3,136.07 0.0M
2023-02-23 3,135.90 3,135.94 3,135.82 3,135.82 0.0M
2023-02-22 3,135.25 3,135.32 3,135.14 3,135.15 0.0M
2023-02-21 3,135.11 3,135.31 3,134.95 3,135.01 0.0M
2023-02-20 3,134.89 3,135.15 3,134.87 3,134.87 0.0M
2023-02-17 3,134.65 3,134.92 3,134.64 3,134.64 0.0M
2023-02-16 3,134.46 3,134.77 3,134.38 3,134.41 0.0M
2023-02-15 3,133.75 3,134.01 3,133.73 3,133.73 0.0M
2023-02-14 3,133.49 3,133.83 3,133.49 3,133.50 0.0M
2023-02-13 3,133.38 3,133.62 3,133.04 3,133.25 0.0M
2023-02-10 3,133.44 3,133.58 3,133.14 3,133.14 0.0M
2023-02-09 3,133.48 3,133.76 3,133.20 3,133.20 0.0M
2023-02-08 3,133.24 3,133.30 3,132.76 3,132.78 0.0M
2023-02-07 3,133.07 3,133.07 3,132.76 3,133.02 0.0M
2023-02-06 3,132.85 3,133.04 3,132.80 3,132.85 0.0M
2023-02-03 3,132.62 3,132.62 3,132.37 3,132.62 0.0M
2023-02-02 3,132.35 3,132.49 3,132.30 3,132.40 0.0M
2023-02-01 3,131.68 3,131.80 3,131.55 3,131.68 0.0M
2023-01-31 3,131.45 3,131.48 3,131.38 3,131.46 0.0M
2023-01-30 3,131.24 3,131.29 3,131.19 3,131.24 0.0M
2023-01-27 3,131.08 3,131.08 3,131.03 3,131.03 0.0M
2023-01-26 3,130.87 3,130.87 3,130.84 3,130.86 0.0M
2023-01-25 3,130.24 3,130.24 3,130.21 3,130.24 0.0M
2023-01-24 3,130.04 3,130.06 3,130.01 3,130.03 0.0M
2023-01-23 3,129.83 3,129.86 3,129.79 3,129.83 0.0M
2023-01-20 3,129.62 3,129.69 3,129.59 3,129.62 0.0M
2023-01-19 3,129.51 3,129.51 3,129.41 3,129.41 0.0M
2023-01-18 3,128.82 3,128.90 3,128.73 3,128.88 0.0M
2023-01-17 3,128.52 3,128.65 3,128.50 3,128.61 0.0M
2023-01-16 3,128.38 3,128.38 3,128.30 3,128.30 0.0M
2023-01-13 3,128.33 3,128.58 3,128.17 3,128.17 0.0M
2023-01-12 3,128.30 3,128.30 3,128.07 3,128.12 0.0M
2023-01-11 3,127.71 3,127.73 3,127.69 3,127.69 0.0M
2023-01-10 3,127.54 3,127.55 3,127.49 3,127.52 0.0M
2023-01-09 3,127.49 3,127.54 3,127.35 3,127.35 0.0M
2023-01-05 3,127.31 3,127.50 3,127.27 3,127.30 0.0M
2023-01-04 3,127.13 3,127.22 3,127.11 3,127.12 0.0M
2023-01-03 3,126.98 3,127.08 3,126.35 3,126.35 0.0M
2023-01-02 3,127.86 3,127.92 3,126.48 3,126.80 0.0M