OMX Iceland Telecommunications PI (IX15PI)

IX15PI
🏛️ アイスランド →
2,235.11
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
2022-12-30 2,778.10 2,801.37 2,768.11 2,768.11 0.0M
2022-12-29 2,762.80 2,778.10 2,742.83 2,778.10 0.0M
2022-12-28 2,736.18 2,765.46 2,734.85 2,762.80 0.0M
2022-12-27 2,737.51 2,740.85 2,731.51 2,736.18 0.0M
2022-12-23 2,768.11 2,768.11 2,724.88 2,737.51 0.0M
2022-12-22 2,764.81 2,768.11 2,724.23 2,768.11 0.0M
2022-12-21 2,714.90 2,764.81 2,714.90 2,764.81 0.0M
2022-12-20 2,714.26 2,720.21 2,688.98 2,714.90 0.0M
2022-12-19 2,718.92 2,718.92 2,704.92 2,714.26 0.0M
2022-12-16 2,734.23 2,780.13 2,718.92 2,718.92 0.0M
2022-12-15 2,803.73 2,803.73 2,714.26 2,734.23 0.0M
2022-12-14 2,818.70 2,818.70 2,776.11 2,803.73 0.0M
2022-12-13 2,810.01 2,828.68 2,772.77 2,818.70 0.0M
2022-12-12 2,773.47 2,810.01 2,758.17 2,810.01 0.0M
2022-12-09 2,758.17 2,773.47 2,727.56 2,773.47 0.0M
2022-12-08 2,737.55 2,758.17 2,698.98 2,758.17 0.0M
2022-12-07 2,726.29 2,737.55 2,696.33 2,737.55 0.0M
2022-12-06 2,733.61 2,733.61 2,691.02 2,726.29 0.0M
2022-12-05 2,745.94 2,753.58 2,713.64 2,733.61 0.0M
2022-12-02 2,753.90 2,753.90 2,733.29 2,745.94 0.0M
2022-12-01 2,720.32 2,764.20 2,720.32 2,753.90 0.0M
2022-11-30 2,714.38 2,720.32 2,683.78 2,720.32 0.0M
2022-11-29 2,713.67 2,732.34 2,689.10 2,714.38 0.0M
2022-11-28 2,736.30 2,741.61 2,688.39 2,713.67 0.0M
2022-11-25 2,741.61 2,741.61 2,705.69 2,736.30 0.0M
2022-11-24 2,739.59 2,746.27 2,711.00 2,741.61 0.0M
2022-11-23 2,689.02 2,739.59 2,673.72 2,739.59 0.0M
2022-11-22 2,685.71 2,693.69 2,661.07 2,689.02 0.0M
2022-11-21 2,687.04 2,687.04 2,655.11 2,685.71 0.0M
2022-11-18 2,657.76 2,687.04 2,655.11 2,687.04 0.0M
2022-11-17 2,716.31 2,720.98 2,652.45 2,657.76 0.0M
2022-11-16 2,723.63 2,736.28 2,705.68 2,716.31 0.0M
2022-11-15 2,749.58 2,757.23 2,716.31 2,723.63 0.0M
2022-11-14 2,769.52 2,769.52 2,749.56 2,749.58 0.0M
2022-11-11 2,772.18 2,807.45 2,756.56 2,769.52 0.0M
2022-11-10 2,808.09 2,808.09 2,752.21 2,772.18 0.0M
2022-11-09 2,792.79 2,808.09 2,792.79 2,808.09 0.0M
2022-11-08 2,782.16 2,812.76 2,782.16 2,792.79 0.0M
2022-11-07 2,830.72 2,858.67 2,779.82 2,782.16 0.0M
2022-11-04 2,853.34 2,873.97 2,828.06 2,830.72 0.0M
2022-11-03 3,975.17 3,997.91 2,823.39 2,853.34 0.0M
2022-11-02 3,975.17 3,975.17 3,975.17 3,975.17 0.0M
2022-11-01 3,995.89 4,280.47 3,970.51 3,975.17 0.0M
2022-10-31 3,970.51 3,995.89 3,965.84 3,995.89 0.0M
2022-10-28 3,995.25 3,995.25 3,939.81 3,970.51 0.0M
2022-10-27 3,942.46 3,997.91 3,942.46 3,995.25 0.0M
2022-10-26 3,909.11 3,993.24 3,909.11 3,942.46 0.0M
2022-10-25 3,871.03 3,909.11 3,856.38 3,909.11 0.0M
2022-10-24 3,856.32 3,917.08 3,856.32 3,871.03 0.0M
2022-10-21 3,914.42 3,914.42 3,856.32 3,856.32 0.0M
2022-10-20 3,939.81 3,939.81 3,909.75 3,914.42 0.0M
2022-10-19 3,935.14 3,939.81 3,935.14 3,939.81 0.0M
2022-10-18 3,942.46 3,967.85 3,935.14 3,935.14 0.0M
2022-10-17 3,938.48 3,942.46 3,937.15 3,942.46 0.0M
2022-10-14 3,930.15 3,938.48 3,925.16 3,938.48 0.0M
2022-10-13 3,932.49 3,987.93 3,929.83 3,930.15 0.0M
2022-10-12 3,997.91 3,999.92 3,927.82 3,932.49 0.0M
2022-10-11 3,970.51 3,997.91 3,937.80 3,997.91 0.0M
2022-10-10 3,965.84 3,970.51 3,961.17 3,970.51 0.0M
2022-10-07 4,021.28 4,026.59 3,965.84 3,965.84 0.0M
2022-10-06 3,967.25 4,026.59 3,967.25 4,021.28 0.0M
2022-10-05 4,017.26 4,037.34 3,967.25 3,967.25 0.0M
2022-10-04 3,925.81 4,017.26 3,925.81 4,017.26 0.0M
2022-10-03 3,963.18 3,963.18 3,870.37 3,925.81 0.0M
2022-09-30 3,841.62 4,019.27 3,841.62 3,963.18 0.0M
2022-09-29 3,882.35 3,882.35 3,818.30 3,841.62 0.0M
2022-09-28 3,894.34 3,894.34 3,812.87 3,882.35 0.0M
2022-09-27 3,843.57 3,919.73 3,838.90 3,894.34 0.0M
2022-09-26 3,899.65 3,899.65 3,843.57 3,843.57 0.0M
2022-09-23 3,770.06 3,899.65 3,770.06 3,899.65 0.0M
2022-09-22 3,888.27 3,888.27 3,770.06 3,770.06 0.0M
2022-09-21 3,896.23 3,943.71 3,846.22 3,888.27 0.0M
2022-09-20 3,987.68 3,987.68 3,893.58 3,896.23 0.0M
2022-09-19 3,932.88 3,987.68 3,932.88 3,987.68 0.0M
2022-09-16 4,053.10 4,053.10 3,932.88 3,932.88 0.0M
2022-09-15 3,946.88 4,073.82 3,946.88 4,053.10 0.0M
2022-09-14 3,945.52 3,946.88 3,914.82 3,946.88 0.0M
2022-09-13 3,995.52 4,000.19 3,894.74 3,945.52 0.0M
2022-09-12 4,026.22 4,033.54 3,967.80 3,995.52 0.0M
2022-09-09 3,954.85 4,077.00 3,954.85 4,026.22 0.0M
2022-09-08 3,915.46 3,980.24 3,883.07 3,954.85 0.0M
2022-09-07 3,809.24 3,915.46 3,806.59 3,915.46 0.0M
2022-09-06 3,803.16 3,851.29 3,758.47 3,809.24 0.0M
2022-09-05 3,824.49 3,824.49 3,756.41 3,803.16 0.0M
2022-09-02 3,779.79 3,824.49 3,769.04 3,824.49 0.0M
2022-09-01 3,874.50 3,874.50 3,749.73 3,779.79 0.0M
2022-08-31 3,900.49 3,900.49 3,826.38 3,874.50 0.0M
2022-08-30 3,899.84 3,905.15 3,845.04 3,900.49 0.0M
2022-08-29 3,941.16 3,941.16 3,869.79 3,899.84 0.0M
2022-08-26 4,000.42 4,000.42 3,913.12 3,941.16 0.0M
2022-08-25 3,989.16 4,000.42 3,936.69 4,000.42 0.0M
2022-08-24 4,031.24 4,031.24 3,917.06 3,989.16 0.0M
2022-08-23 4,015.19 4,033.26 3,985.13 4,031.24 0.0M
2022-08-22 4,043.23 4,043.23 3,985.13 4,015.19 0.0M
2022-08-19 4,042.59 4,044.56 3,993.78 4,043.23 0.0M
2022-08-18 3,991.17 4,047.90 3,988.51 4,042.59 0.0M
2022-08-17 4,011.57 4,027.90 3,986.50 3,991.17 0.0M
2022-08-16 3,988.51 4,023.88 3,988.51 4,011.57 0.0M
2022-08-15 3,999.90 4,021.22 3,988.51 3,988.51 0.0M
2022-08-12 3,908.97 4,010.52 3,908.97 3,999.90 0.0M
2022-08-11 3,826.98 3,934.36 3,826.98 3,908.97 0.0M
2022-08-10 4,039.54 4,039.54 3,712.15 3,826.98 0.0M
2022-08-09 4,254.63 4,257.29 3,998.74 4,039.54 0.0M
2022-08-08 4,181.24 4,254.63 4,181.24 4,254.63 0.0M
2022-08-05 4,141.21 4,183.90 4,141.21 4,181.24 0.0M
2022-08-04 4,089.19 4,163.95 4,089.19 4,141.21 0.0M
2022-08-03 4,028.38 4,089.19 4,025.72 4,089.19 0.0M
2022-08-02 4,073.10 4,074.42 4,028.38 4,028.38 0.0M
2022-07-29 4,010.37 4,073.10 3,992.35 4,073.10 0.0M
2022-07-28 3,961.59 4,010.37 3,958.27 4,010.37 0.0M
2022-07-27 4,025.02 4,025.02 3,959.60 3,961.59 0.0M
2022-07-26 4,007.60 4,058.37 3,999.63 4,025.02 0.0M
2022-07-25 3,849.32 4,078.37 3,849.32 4,007.60 0.0M
2022-07-22 3,876.03 3,876.03 3,819.26 3,849.32 0.0M
2022-07-21 3,849.32 3,876.03 3,849.32 3,876.03 0.0M
2022-07-20 3,915.44 3,928.14 3,846.98 3,849.32 0.0M
2022-07-19 3,924.80 3,953.52 3,902.75 3,915.44 0.0M
2022-07-18 4,174.69 4,174.69 3,924.80 3,924.80 0.0M
2022-07-15 4,208.73 4,208.73 4,149.30 4,174.69 0.0M
2022-07-14 4,208.73 4,208.73 4,153.29 4,208.73 0.0M
2022-07-13 4,177.37 4,208.73 4,170.71 4,208.73 0.0M
2022-07-12 4,182.68 4,204.08 4,160.01 4,177.37 0.0M
2022-07-11 4,151.98 4,203.42 4,151.98 4,182.68 0.0M
2022-07-08 4,152.64 4,178.68 4,143.31 4,151.98 0.0M
2022-07-07 4,163.29 4,165.28 4,096.52 4,152.64 0.0M
2022-07-06 4,148.00 4,163.97 4,046.45 4,163.29 0.0M
2022-07-05 4,117.22 4,151.32 4,113.23 4,148.00 0.0M
2022-07-04 4,131.24 4,157.95 4,092.53 4,117.22 0.0M
2022-07-01 4,123.92 4,167.25 4,096.56 4,131.24 0.0M
2022-06-30 4,189.94 4,202.63 4,123.92 4,123.92 0.0M
2022-06-29 4,206.60 4,206.60 4,179.30 4,189.94 0.0M
2022-06-28 4,246.63 4,282.68 4,206.60 4,206.60 0.0M
2022-06-27 4,173.24 4,263.93 4,171.91 4,246.63 0.0M
2022-06-24 4,107.14 4,177.22 4,103.16 4,173.24 0.0M
2022-06-23 4,115.75 4,115.75 4,102.47 4,107.14 0.0M
2022-06-22 4,133.13 4,133.13 4,073.06 4,115.75 0.0M
2022-06-21 4,084.45 4,133.13 4,073.48 4,133.13 0.0M
2022-06-20 4,073.48 4,114.27 4,068.00 4,084.45 0.0M
2022-06-16 4,173.92 4,173.92 4,073.48 4,073.48 0.0M
2022-06-15 4,168.43 4,233.56 4,168.43 4,173.92 0.0M
2022-06-14 4,239.04 4,239.04 4,168.43 4,168.43 0.0M
2022-06-13 4,312.72 4,312.72 4,214.70 4,239.04 0.0M
2022-06-10 4,307.24 4,312.72 4,271.94 4,312.72 0.0M
2022-06-09 4,266.46 4,307.24 4,236.63 4,307.24 0.0M
2022-06-08 4,231.15 4,290.80 4,201.33 4,266.46 0.0M
2022-06-07 4,231.15 4,236.63 4,225.67 4,231.15 0.0M
2022-06-03 4,124.58 4,236.63 4,124.58 4,231.15 0.0M
2022-06-02 4,098.70 4,148.04 4,087.74 4,124.58 0.0M
2022-06-01 4,083.79 4,113.61 4,083.79 4,098.70 0.0M
2022-05-31 4,113.61 4,119.10 4,083.79 4,083.79 0.0M
2022-05-30 4,089.27 4,119.10 4,078.31 4,113.61 0.0M
2022-05-27 3,969.98 4,089.27 3,969.98 4,089.27 0.0M
2022-05-25 4,005.28 4,029.63 3,969.98 3,969.98 0.0M
2022-05-24 4,100.24 4,100.24 4,005.28 4,005.28 0.0M
2022-05-23 4,073.15 4,100.24 4,040.59 4,100.24 0.0M
2022-05-20 4,040.59 4,105.72 4,040.59 4,073.15 0.0M
2022-05-19 4,150.45 4,150.45 4,040.59 4,040.59 0.0M
2022-05-18 4,206.15 4,206.15 4,150.45 4,150.45 0.0M
2022-05-17 4,176.33 4,206.15 4,176.33 4,206.15 0.0M
2022-05-16 4,176.33 4,176.33 4,176.33 4,176.33 0.0M
2022-05-13 4,086.86 4,181.81 4,086.86 4,176.33 0.0M
2022-05-12 4,122.16 4,122.16 3,997.39 4,086.86 0.0M
2022-05-11 4,097.82 4,122.16 4,081.38 4,122.16 0.0M
2022-05-10 4,068.00 4,187.29 4,068.00 4,097.82 0.0M
2022-05-09 4,144.09 4,144.09 4,068.00 4,068.00 0.0M
2022-05-06 4,203.74 4,203.74 4,144.09 4,144.09 0.0M
2022-05-05 4,203.74 4,304.17 4,203.74 4,203.74 0.0M
2022-05-04 4,298.69 4,298.69 4,203.74 4,203.74 0.0M
2022-05-03 4,268.87 4,301.43 4,268.87 4,298.69 0.0M
2022-05-02 4,361.08 4,361.08 4,268.87 4,268.87 0.0M
2022-04-29 4,393.64 4,393.64 4,301.43 4,361.08 0.0M
2022-04-28 4,339.48 4,393.64 4,336.74 4,393.64 0.0M
2022-04-27 4,363.82 4,399.12 4,339.48 4,339.48 0.0M
2022-04-26 4,399.12 4,423.47 4,363.82 4,363.82 0.0M
2022-04-25 4,415.57 4,415.57 4,369.30 4,399.12 0.0M
2022-04-22 4,423.47 4,445.39 4,410.09 4,415.57 0.0M
2022-04-20 4,423.47 4,428.95 4,393.64 4,423.47 0.0M
2022-04-19 4,407.02 4,423.47 4,347.37 4,423.47 0.0M
2022-04-13 4,396.06 4,407.02 4,366.23 4,407.02 0.0M
2022-04-12 4,338.82 4,396.06 4,295.62 4,396.06 0.0M
2022-04-11 4,338.82 4,338.82 4,309.41 4,338.82 0.0M
2022-04-08 4,315.38 4,338.82 4,285.97 4,338.82 0.0M
2022-04-07 4,309.41 4,315.38 4,282.98 4,315.38 0.0M
2022-04-06 4,386.15 4,386.15 4,309.41 4,309.41 0.0M
2022-04-05 4,374.65 4,404.06 4,356.74 4,386.15 0.0M
2022-04-04 4,286.42 4,410.03 4,286.42 4,374.65 0.0M
2022-04-01 4,277.68 4,295.38 4,262.98 4,286.42 0.0M
2022-03-31 4,268.95 4,298.36 4,268.95 4,277.68 0.0M
2022-03-30 4,292.39 4,304.33 4,262.98 4,268.95 0.0M
2022-03-29 4,262.98 4,292.39 4,257.01 4,292.39 0.0M
2022-03-28 4,257.01 4,292.39 4,257.01 4,262.98 0.0M
2022-03-25 4,233.57 4,268.95 4,227.60 4,257.01 0.0M
2022-03-24 4,233.57 4,268.94 4,144.88 4,233.57 0.0M
2022-03-23 4,209.82 4,268.94 4,209.82 4,233.57 0.0M
2022-03-22 4,209.82 4,209.82 4,209.82 4,209.82 0.0M
2022-03-21 4,215.63 4,245.19 4,209.82 4,209.82 0.0M
2022-03-18 4,274.75 4,274.75 4,215.63 4,215.63 0.0M
2022-03-17 4,310.12 4,310.12 4,274.75 4,274.75 0.0M
2022-03-16 4,209.82 4,310.12 4,209.82 4,310.12 0.0M
2022-03-15 4,245.19 4,245.19 4,204.01 4,209.82 0.0M
2022-03-14 4,198.20 4,280.56 4,198.20 4,245.19 0.0M
2022-03-11 4,127.45 4,198.20 4,127.45 4,198.20 0.0M
2022-03-10 4,079.95 4,144.88 4,079.95 4,127.45 0.0M
2022-03-09 3,979.64 4,121.13 3,979.64 4,079.95 0.0M
2022-03-08 4,074.14 4,074.14 3,979.64 3,979.64 0.0M
2022-03-07 4,153.35 4,153.35 3,926.84 4,074.14 0.0M
2022-03-04 4,244.68 4,244.68 4,138.57 4,153.35 0.0M
2022-03-03 4,247.59 4,247.59 4,244.68 4,244.68 0.0M
2022-03-02 4,206.15 4,285.87 4,206.15 4,247.59 0.0M
2022-03-01 4,291.68 4,291.68 4,179.75 4,206.15 0.0M
2022-02-28 4,377.20 4,377.20 4,291.68 4,291.68 0.0M
2022-02-25 4,256.31 4,391.98 4,256.31 4,377.20 0.0M
2022-02-24 4,409.42 4,409.42 4,256.31 4,256.31 0.0M
2022-02-23 4,430.01 4,430.01 4,409.42 4,409.42 0.0M
2022-02-22 4,468.03 4,468.03 4,394.38 4,430.01 0.0M
2022-02-21 4,473.85 4,473.85 4,438.47 4,468.03 0.0M
2022-02-18 4,497.60 4,503.41 4,468.03 4,473.85 0.0M
2022-02-17 4,483.07 4,509.22 4,468.03 4,497.60 0.0M
2022-02-16 4,492.29 4,557.22 4,468.29 4,483.07 0.0M
2022-02-15 4,386.17 4,527.66 4,386.17 4,492.29 0.0M
2022-02-14 4,362.42 4,386.17 4,327.05 4,386.17 0.0M
2022-02-11 4,327.05 4,391.98 4,327.05 4,362.42 0.0M
2022-02-10 4,332.86 4,332.86 4,327.05 4,327.05 0.0M
2022-02-09 4,306.21 4,365.33 4,303.30 4,332.86 0.0M
2022-02-08 4,365.33 4,365.33 4,306.21 4,306.21 0.0M
2022-02-07 4,338.67 4,365.33 4,332.86 4,365.33 0.0M
2022-02-04 4,332.86 4,368.23 4,332.86 4,338.67 0.0M
2022-02-03 4,371.14 4,403.61 4,332.86 4,332.86 0.0M
2022-02-02 4,329.70 4,374.05 4,323.89 4,371.14 0.0M
2022-02-01 4,335.51 4,350.30 4,329.70 4,329.70 0.0M
2022-01-31 4,326.55 4,341.33 4,326.55 4,335.51 0.0M
2022-01-28 4,361.92 4,361.92 4,326.55 4,326.55 0.0M
2022-01-27 4,379.60 4,379.60 4,361.92 4,361.92 0.0M
2022-01-26 4,317.58 4,397.29 4,317.58 4,379.60 0.0M
2022-01-25 4,338.17 4,338.17 4,302.80 4,317.58 0.0M
2022-01-24 4,420.53 4,426.35 4,314.42 4,338.17 0.0M
2022-01-21 4,414.72 4,450.10 4,414.72 4,420.53 0.0M
2022-01-20 4,414.72 4,444.28 4,385.16 4,414.72 0.0M
2022-01-19 4,438.47 4,473.85 4,414.72 4,414.72 0.0M
2022-01-18 4,462.22 4,462.22 4,403.10 4,438.47 0.0M
2022-01-17 4,403.10 4,462.22 4,403.10 4,462.22 0.0M
2022-01-14 4,379.35 4,408.91 4,349.79 4,403.10 0.0M
2022-01-13 4,390.97 4,396.78 4,349.79 4,379.35 0.0M
2022-01-12 4,326.04 4,390.97 4,326.04 4,390.97 0.0M
2022-01-11 4,331.85 4,396.78 4,326.04 4,326.04 0.0M
2022-01-10 4,326.04 4,367.22 4,326.04 4,331.85 0.0M
2022-01-07 4,329.20 4,373.54 4,314.42 4,326.04 0.0M
2022-01-06 4,314.42 4,370.63 4,284.86 4,329.20 0.0M
2022-01-05 4,373.54 4,379.35 4,308.61 4,314.42 0.0M
2022-01-04 4,343.98 4,373.54 4,314.42 4,373.54 0.0M
2022-01-03 4,308.61 4,367.73 4,308.61 4,343.98 0.0M