OMRX Treasury Bond Index (RXTB)

🏛️ スウェーデン →
6,909.72
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
2021-12-30 7,374.90 7,375.94 7,367.23 7,369.45 0.0M
2021-12-29 7,385.05 7,386.52 7,374.47 7,374.51 0.0M
2021-12-28 7,387.50 7,388.26 7,384.64 7,386.21 0.0M
2021-12-27 7,399.05 7,400.61 7,384.44 7,386.54 0.0M
2021-12-23 7,408.18 7,408.18 7,398.89 7,398.89 0.0M
2021-12-22 7,420.71 7,425.04 7,406.17 7,406.17 0.0M
2021-12-21 7,436.99 7,436.99 7,420.09 7,420.09 0.0M
2021-12-20 7,430.81 7,439.70 7,430.81 7,435.31 0.0M
2021-12-17 7,425.90 7,431.18 7,424.08 7,430.80 0.0M
2021-12-16 7,438.94 7,440.94 7,418.57 7,423.47 0.0M
2021-12-15 7,439.41 7,441.18 7,438.14 7,438.14 0.0M
2021-12-14 7,452.75 7,452.75 7,438.18 7,438.18 0.0M
2021-12-13 7,449.75 7,450.23 7,443.62 7,450.08 0.0M
2021-12-10 7,460.35 7,460.35 7,442.82 7,448.88 0.0M
2021-12-09 7,439.28 7,460.36 7,439.28 7,458.89 0.0M
2021-12-08 7,455.90 7,465.93 7,439.92 7,439.92 0.0M
2021-12-07 7,454.40 7,454.51 7,442.03 7,453.09 0.0M
2021-12-06 7,443.19 7,457.26 7,443.19 7,453.94 0.0M
2021-12-03 7,447.92 7,451.51 7,442.04 7,444.34 0.0M
2021-12-02 7,413.04 7,453.09 7,413.00 7,451.26 0.0M
2021-12-01 7,429.95 7,429.95 7,403.59 7,412.54 0.0M
2021-11-30 7,395.42 7,427.51 7,395.41 7,427.26 0.0M
2021-11-29 7,407.28 7,407.28 7,393.25 7,395.33 0.0M
2021-11-26 7,368.19 7,408.31 7,368.07 7,404.29 0.0M
2021-11-25 7,352.38 7,379.34 7,351.57 7,367.51 0.0M
2021-11-24 7,363.62 7,364.36 7,350.54 7,351.28 0.0M
2021-11-23 7,385.71 7,385.87 7,361.21 7,363.59 0.0M
2021-11-22 7,395.76 7,398.45 7,385.34 7,385.34 0.0M
2021-11-19 7,357.17 7,400.71 7,356.18 7,393.36 0.0M
2021-11-18 7,335.04 7,356.50 7,334.45 7,356.50 0.0M
2021-11-17 7,340.21 7,341.28 7,333.91 7,333.91 0.0M
2021-11-16 7,349.37 7,352.93 7,339.77 7,339.89 0.0M
2021-11-15 7,365.26 7,380.58 7,352.92 7,352.92 0.0M
2021-11-12 7,351.80 7,366.32 7,345.63 7,366.32 0.0M
2021-11-11 7,379.90 7,381.17 7,352.38 7,352.38 0.0M
2021-11-10 7,393.23 7,396.49 7,379.75 7,379.75 0.0M
2021-11-09 7,386.02 7,392.68 7,376.60 7,391.42 0.0M
2021-11-08 7,379.75 7,397.24 7,379.75 7,387.57 0.0M
2021-11-05 7,362.19 7,383.36 7,362.19 7,381.44 0.0M
2021-11-04 7,356.62 7,369.29 7,353.54 7,364.35 0.0M
2021-11-03 7,367.80 7,374.83 7,358.54 7,358.66 0.0M
2021-11-02 7,332.11 7,368.82 7,332.11 7,368.57 0.0M
2021-11-01 7,317.66 7,334.27 7,317.66 7,334.21 0.0M
2021-10-29 7,334.80 7,334.87 7,313.50 7,317.08 0.0M
2021-10-28 7,346.91 7,350.58 7,323.76 7,333.93 0.0M
2021-10-27 7,319.77 7,354.64 7,312.21 7,348.53 0.0M
2021-10-26 7,308.83 7,322.38 7,307.88 7,319.26 0.0M
2021-10-25 7,301.46 7,307.70 7,295.64 7,307.55 0.0M
2021-10-22 7,303.26 7,309.84 7,299.09 7,301.17 0.0M
2021-10-21 7,313.50 7,318.81 7,302.60 7,303.72 0.0M
2021-10-20 7,297.73 7,318.24 7,296.95 7,313.79 0.0M
2021-10-19 7,313.72 7,325.83 7,296.93 7,298.29 0.0M
2021-10-18 7,329.26 7,329.26 7,301.11 7,314.43 0.0M
2021-10-15 7,347.05 7,347.05 7,325.55 7,328.28 0.0M
2021-10-14 7,323.83 7,343.05 7,311.80 7,343.05 0.0M
2021-10-13 7,307.30 7,321.02 7,297.82 7,321.02 0.0M
2021-10-12 7,309.92 7,314.97 7,299.29 7,306.42 0.0M
2021-10-11 7,320.40 7,320.40 7,302.39 7,310.25 0.0M
2021-10-08 7,333.31 7,333.80 7,310.38 7,319.36 0.0M
2021-10-07 7,328.76 7,338.48 7,321.46 7,333.09 0.0M
2021-10-06 7,318.23 7,328.45 7,301.44 7,328.38 0.0M
2021-10-05 7,320.39 7,330.70 7,319.74 7,319.74 0.0M
2021-10-04 7,334.00 7,335.28 7,320.14 7,320.14 0.0M
2021-10-01 7,315.98 7,337.27 7,315.98 7,334.44 0.0M
2021-09-30 7,334.87 7,335.83 7,317.10 7,317.15 0.0M
2021-09-29 7,321.93 7,335.38 7,321.93 7,334.78 0.0M
2021-09-28 7,342.32 7,342.48 7,322.07 7,322.07 0.0M
2021-09-27 7,343.93 7,350.54 7,336.55 7,341.88 0.0M
2021-09-24 7,357.90 7,358.36 7,343.00 7,343.93 0.0M
2021-09-23 7,382.36 7,382.79 7,357.61 7,357.87 0.0M
2021-09-22 7,386.46 7,386.98 7,376.87 7,382.08 0.0M
2021-09-21 7,365.83 7,387.09 7,361.87 7,387.04 0.0M
2021-09-20 7,346.06 7,368.53 7,345.99 7,366.09 0.0M
2021-09-17 7,361.68 7,362.87 7,345.36 7,346.03 0.0M
2021-09-16 7,375.56 7,376.95 7,358.91 7,361.55 0.0M
2021-09-15 7,383.36 7,384.03 7,375.62 7,376.24 0.0M
2021-09-14 7,399.59 7,400.32 7,369.38 7,384.04 0.0M
2021-09-13 7,402.26 7,404.16 7,396.73 7,400.30 0.0M
2021-09-10 7,406.91 7,409.57 7,402.39 7,403.85 0.0M
2021-09-09 7,387.16 7,407.54 7,385.98 7,407.49 0.0M
2021-09-08 7,380.22 7,390.42 7,380.22 7,387.26 0.0M
2021-09-07 7,398.13 7,399.39 7,380.87 7,381.00 0.0M
2021-09-06 7,400.59 7,405.34 7,398.42 7,398.58 0.0M
2021-09-03 7,414.21 7,418.39 7,400.90 7,400.90 0.0M
2021-09-02 7,404.04 7,418.94 7,403.42 7,415.49 0.0M
2021-09-01 7,421.68 7,422.44 7,398.27 7,406.18 0.0M
2021-08-31 7,427.89 7,430.76 7,417.99 7,421.99 0.0M
2021-08-30 7,422.89 7,427.99 7,420.81 7,427.99 0.0M
2021-08-27 7,421.03 7,423.89 7,420.52 7,423.45 0.0M
2021-08-26 7,436.91 7,439.62 7,420.14 7,421.19 0.0M
2021-08-25 7,457.02 7,458.45 7,438.68 7,438.68 0.0M
2021-08-24 7,461.99 7,463.60 7,457.58 7,457.78 0.0M
2021-08-23 7,469.27 7,470.06 7,454.98 7,461.62 0.0M
2021-08-20 7,463.99 7,475.52 7,463.99 7,469.36 0.0M
2021-08-19 7,458.60 7,469.42 7,457.69 7,464.29 0.0M
2021-08-18 7,444.97 7,457.88 7,444.97 7,457.40 0.0M
2021-08-17 7,439.42 7,450.90 7,439.42 7,445.73 0.0M
2021-08-16 7,433.22 7,440.92 7,430.30 7,440.17 0.0M
2021-08-13 7,433.76 7,438.08 7,427.15 7,432.66 0.0M
2021-08-12 7,444.40 7,446.94 7,433.26 7,433.36 0.0M
2021-08-11 7,450.25 7,451.93 7,431.15 7,444.10 0.0M
2021-08-10 7,454.20 7,454.20 7,445.33 7,452.14 0.0M
2021-08-09 7,449.92 7,458.96 7,449.13 7,453.64 0.0M
2021-08-06 7,473.44 7,473.54 7,449.95 7,449.95 0.0M
2021-08-05 7,468.92 7,477.64 7,468.91 7,473.27 0.0M
2021-08-04 7,469.48 7,477.59 7,464.27 7,469.00 0.0M
2021-08-03 7,459.24 7,469.19 7,459.24 7,469.15 0.0M
2021-08-02 7,451.54 7,458.62 7,449.41 7,458.62 0.0M
2021-07-30 7,448.47 7,456.28 7,448.47 7,451.03 0.0M
2021-07-29 7,448.00 7,459.07 7,443.28 7,448.47 0.0M
2021-07-28 7,445.61 7,453.23 7,445.56 7,447.24 0.0M
2021-07-27 7,432.26 7,448.05 7,432.26 7,446.22 0.0M
2021-07-26 7,434.98 7,449.84 7,431.89 7,431.89 0.0M
2021-07-23 7,429.49 7,433.83 7,427.29 7,432.28 0.0M
2021-07-22 7,431.74 7,442.92 7,425.09 7,429.53 0.0M
2021-07-21 7,455.01 7,456.55 7,430.23 7,431.14 0.0M
2021-07-20 7,432.31 7,457.45 7,432.20 7,454.96 0.0M
2021-07-19 7,412.25 7,432.28 7,412.25 7,432.28 0.0M
2021-07-16 7,408.59 7,418.17 7,408.59 7,415.07 0.0M
2021-07-15 7,398.74 7,412.10 7,398.74 7,411.31 0.0M
2021-07-14 7,403.92 7,405.88 7,394.38 7,398.76 0.0M
2021-07-13 7,405.17 7,408.24 7,401.97 7,404.89 0.0M
2021-07-12 7,400.87 7,409.63 7,400.87 7,406.90 0.0M
2021-07-09 7,410.68 7,412.51 7,400.92 7,400.92 0.0M
2021-07-08 7,394.99 7,424.78 7,394.17 7,411.35 0.0M
2021-07-07 7,369.78 7,394.15 7,368.59 7,394.15 0.0M
2021-07-06 7,354.20 7,369.36 7,349.75 7,368.92 0.0M
2021-07-05 7,356.86 7,357.14 7,354.36 7,354.36 0.0M
2021-07-02 7,345.67 7,357.56 7,344.81 7,356.34 0.0M
2021-07-01 7,336.41 7,344.80 7,333.51 7,344.80 0.0M
2021-06-30 7,329.01 7,335.74 7,327.92 7,335.74 0.0M
2021-06-29 7,331.61 7,333.72 7,327.76 7,328.67 0.0M
2021-06-28 7,331.35 7,332.21 7,325.20 7,330.37 0.0M
2021-06-24 7,337.33 7,338.18 7,330.03 7,331.25 0.0M
2021-06-23 7,327.95 7,340.15 7,327.56 7,337.04 0.0M
2021-06-22 7,331.09 7,332.91 7,323.63 7,328.28 0.0M
2021-06-21 7,337.84 7,344.52 7,330.08 7,330.08 0.0M
2021-06-18 7,330.43 7,341.37 7,330.43 7,336.87 0.0M
2021-06-17 7,343.95 7,345.08 7,328.03 7,330.65 0.0M
2021-06-16 7,329.08 7,344.07 7,323.62 7,344.07 0.0M
2021-06-15 7,345.68 7,349.49 7,329.43 7,329.44 0.0M
2021-06-14 7,347.90 7,349.51 7,343.64 7,345.44 0.0M
2021-06-11 7,335.70 7,352.16 7,335.70 7,347.64 0.0M
2021-06-10 7,339.23 7,341.50 7,328.98 7,336.15 0.0M
2021-06-09 7,316.04 7,342.65 7,316.04 7,340.29 0.0M
2021-06-08 7,301.58 7,317.84 7,300.60 7,317.00 0.0M
2021-06-07 7,303.98 7,303.98 7,299.97 7,300.57 0.0M
2021-06-04 7,293.72 7,303.20 7,292.24 7,303.12 0.0M
2021-06-03 7,297.67 7,298.86 7,294.42 7,294.45 0.0M
2021-06-02 7,293.33 7,299.90 7,293.33 7,298.76 0.0M
2021-06-01 7,289.55 7,298.17 7,289.55 7,293.99 0.0M
2021-05-31 7,300.43 7,302.47 7,288.20 7,290.79 0.0M
2021-05-28 7,305.50 7,306.00 7,298.60 7,302.38 0.0M
2021-05-27 7,330.36 7,332.32 7,305.49 7,305.49 0.0M
2021-05-26 7,317.85 7,330.55 7,317.42 7,330.39 0.0M
2021-05-25 7,302.94 7,317.70 7,302.94 7,317.70 0.0M
2021-05-24 7,299.10 7,306.71 7,298.99 7,303.58 0.0M
2021-05-21 7,290.36 7,302.25 7,289.91 7,299.83 0.0M
2021-05-20 7,298.10 7,298.10 7,287.17 7,290.12 0.0M
2021-05-19 7,295.71 7,301.36 7,286.03 7,296.78 0.0M
2021-05-18 7,294.08 7,299.27 7,293.89 7,295.35 0.0M
2021-05-17 7,297.89 7,300.20 7,293.56 7,293.78 0.0M
2021-05-14 7,307.00 7,307.00 7,290.56 7,296.94 0.0M
2021-05-12 7,302.91 7,307.31 7,302.89 7,306.64 0.0M
2021-05-11 7,315.06 7,315.37 7,302.82 7,302.94 0.0M
2021-05-10 7,322.04 7,322.56 7,308.49 7,315.09 0.0M
2021-05-07 7,319.39 7,325.38 7,314.54 7,321.79 0.0M
2021-05-06 7,319.38 7,323.99 7,316.79 7,318.64 0.0M
2021-05-05 7,321.53 7,322.49 7,316.66 7,319.29 0.0M
2021-05-04 7,312.85 7,321.58 7,308.91 7,321.58 0.0M
2021-05-03 7,311.90 7,315.60 7,303.92 7,312.15 0.0M
2021-04-30 7,308.76 7,313.83 7,308.71 7,311.61 0.0M
2021-04-29 7,326.64 7,326.64 7,308.51 7,308.59 0.0M
2021-04-28 7,328.48 7,328.48 7,312.92 7,323.70 0.0M
2021-04-27 7,328.83 7,328.83 7,322.29 7,327.02 0.0M
2021-04-26 7,330.69 7,330.69 7,324.67 7,327.94 0.0M
2021-04-23 7,336.11 7,336.16 7,330.07 7,330.07 0.0M
2021-04-22 7,332.00 7,335.06 7,327.05 7,335.06 0.0M
2021-04-21 7,322.09 7,332.87 7,320.97 7,331.23 0.0M
2021-04-20 7,315.16 7,323.93 7,312.87 7,320.52 0.0M
2021-04-19 7,323.49 7,324.07 7,314.76 7,314.76 0.0M
2021-04-16 7,329.88 7,329.88 7,323.60 7,325.12 0.0M
2021-04-15 7,328.39 7,328.84 7,319.46 7,328.79 0.0M
2021-04-14 7,332.12 7,335.18 7,327.36 7,327.56 0.0M
2021-04-13 7,333.50 7,333.60 7,327.66 7,331.70 0.0M
2021-04-12 7,334.45 7,343.60 7,332.12 7,332.91 0.0M
2021-04-09 7,345.51 7,345.51 7,330.56 7,332.12 0.0M
2021-04-08 7,332.45 7,345.12 7,331.91 7,344.99 0.0M
2021-04-07 7,324.70 7,333.03 7,324.46 7,332.16 0.0M
2021-04-06 7,322.83 7,324.52 7,320.62 7,324.31 0.0M
2021-04-01 7,317.38 7,321.83 7,315.25 7,321.83 0.0M
2021-03-31 7,306.10 7,317.01 7,306.05 7,317.01 0.0M
2021-03-30 7,323.33 7,323.63 7,299.26 7,306.12 0.0M
2021-03-29 7,331.64 7,333.27 7,322.62 7,322.62 0.0M
2021-03-26 7,343.28 7,343.28 7,327.85 7,329.42 0.0M
2021-03-25 7,329.10 7,342.68 7,328.64 7,342.58 0.0M
2021-03-24 7,325.82 7,334.32 7,325.35 7,328.61 0.0M
2021-03-23 7,310.37 7,327.06 7,310.37 7,325.26 0.0M
2021-03-22 7,302.35 7,316.95 7,301.70 7,309.72 0.0M
2021-03-19 7,292.63 7,308.33 7,291.93 7,301.21 0.0M
2021-03-18 7,308.13 7,308.13 7,288.10 7,292.03 0.0M
2021-03-17 7,324.26 7,324.44 7,307.54 7,307.65 0.0M
2021-03-16 7,317.85 7,323.93 7,317.26 7,322.23 0.0M
2021-03-15 7,315.52 7,326.76 7,315.21 7,316.68 0.0M
2021-03-12 7,332.82 7,333.93 7,314.20 7,314.62 0.0M
2021-03-11 7,315.15 7,333.43 7,314.88 7,332.04 0.0M
2021-03-10 7,306.94 7,314.85 7,300.83 7,314.80 0.0M
2021-03-09 7,287.75 7,311.69 7,287.58 7,306.53 0.0M
2021-03-08 7,291.20 7,291.30 7,284.04 7,287.43 0.0M
2021-03-05 7,305.16 7,305.16 7,284.83 7,289.89 0.0M
2021-03-04 7,311.91 7,312.06 7,297.38 7,304.15 0.0M
2021-03-03 7,327.86 7,332.94 7,310.98 7,310.98 0.0M
2021-03-02 7,327.86 7,331.98 7,325.82 7,327.24 0.0M
2021-03-01 7,307.83 7,329.15 7,305.79 7,329.15 0.0M
2021-02-26 7,294.38 7,306.42 7,290.66 7,306.21 0.0M
2021-02-25 7,331.86 7,332.35 7,293.19 7,293.19 0.0M
2021-02-24 7,337.13 7,348.30 7,331.53 7,331.53 0.0M
2021-02-23 7,354.01 7,354.01 7,334.74 7,336.41 0.0M
2021-02-22 7,342.96 7,354.04 7,332.30 7,353.73 0.0M
2021-02-19 7,346.92 7,348.21 7,342.09 7,342.09 0.0M
2021-02-18 7,356.97 7,357.03 7,346.38 7,346.38 0.0M
2021-02-17 7,360.65 7,360.75 7,347.79 7,357.02 0.0M
2021-02-16 7,374.63 7,376.42 7,358.70 7,359.23 0.0M
2021-02-15 7,396.19 7,396.19 7,373.26 7,374.13 0.0M
2021-02-12 7,407.82 7,407.94 7,391.23 7,394.07 0.0M
2021-02-11 7,406.93 7,413.93 7,406.00 7,407.97 0.0M
2021-02-10 7,402.22 7,407.76 7,399.73 7,406.31 0.0M
2021-02-09 7,402.73 7,408.97 7,398.56 7,401.01 0.0M
2021-02-08 7,415.96 7,416.31 7,403.32 7,403.32 0.0M
2021-02-05 7,417.73 7,423.08 7,404.28 7,416.23 0.0M
2021-02-04 7,421.84 7,422.94 7,417.38 7,417.38 0.0M
2021-02-03 7,428.32 7,428.49 7,421.53 7,421.54 0.0M
2021-02-02 7,434.11 7,435.00 7,428.36 7,428.52 0.0M
2021-02-01 7,436.27 7,439.24 7,434.53 7,434.53 0.0M
2021-01-29 7,453.71 7,453.71 7,432.96 7,436.44 0.0M
2021-01-28 7,457.24 7,457.37 7,453.51 7,453.54 0.0M
2021-01-27 7,450.78 7,456.93 7,444.12 7,456.90 0.0M
2021-01-26 7,452.23 7,456.05 7,448.18 7,450.40 0.0M
2021-01-25 7,439.56 7,451.86 7,439.13 7,451.86 0.0M
2021-01-22 7,431.48 7,439.42 7,431.48 7,439.16 0.0M
2021-01-21 7,441.48 7,443.37 7,429.53 7,431.61 0.0M
2021-01-20 7,441.21 7,447.76 7,439.06 7,441.23 0.0M
2021-01-19 7,445.35 7,445.35 7,441.05 7,441.16 0.0M
2021-01-18 7,450.59 7,451.12 7,444.55 7,444.65 0.0M
2021-01-15 7,457.82 7,458.38 7,450.62 7,450.62 0.0M
2021-01-14 7,441.47 7,459.80 7,441.47 7,457.81 0.0M
2021-01-13 7,426.08 7,442.19 7,426.08 7,441.97 0.0M
2021-01-12 7,438.31 7,439.99 7,426.55 7,427.55 0.0M
2021-01-11 7,444.19 7,446.67 7,439.50 7,439.50 0.0M
2021-01-08 7,450.74 7,451.25 7,441.45 7,443.68 0.0M
2021-01-07 7,469.56 7,469.66 7,448.96 7,451.19 0.0M
2021-01-05 7,472.26 7,474.58 7,469.86 7,469.94 0.0M
2021-01-04 7,462.97 7,476.57 7,462.30 7,472.14 0.0M