OMX Nordic 40 (OMXN40)

OMXN40
🏛️ スウェーデン →
2,306.87
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 2,446.07 2,459.97 2,446.07 2,451.68 56.9M
2021-12-29 2,451.34 2,458.89 2,436.70 2,443.00 45.7M
2021-12-28 2,440.64 2,458.96 2,438.79 2,452.88 51.4M
2021-12-27 2,403.41 2,437.02 2,403.41 2,434.03 51.5M
2021-12-23 2,391.55 2,411.89 2,386.35 2,410.59 76.3M
2021-12-22 2,364.87 2,387.63 2,360.05 2,387.63 65.5M
2021-12-21 2,342.28 2,358.27 2,334.23 2,353.19 81.1M
2021-12-20 2,351.17 2,351.41 2,271.94 2,314.26 89.1M
2021-12-17 2,397.90 2,400.08 2,368.63 2,389.42 142.7M
2021-12-16 2,407.82 2,415.69 2,392.88 2,405.34 117.7M
2021-12-15 2,352.28 2,373.17 2,352.06 2,370.53 105.8M
2021-12-14 2,388.49 2,398.01 2,345.04 2,346.17 90.2M
2021-12-13 2,390.12 2,408.56 2,382.57 2,385.90 86.6M
2021-12-10 2,385.78 2,397.00 2,375.38 2,385.86 86.7M
2021-12-09 2,402.32 2,404.95 2,391.50 2,396.94 112.0M
2021-12-08 2,387.30 2,416.48 2,386.55 2,391.55 117.7M
2021-12-07 2,342.95 2,387.68 2,341.33 2,386.19 127.5M
2021-12-06 2,301.91 2,326.56 2,295.43 2,320.05 98.5M
2021-12-03 2,317.70 2,324.00 2,284.52 2,286.27 92.6M
2021-12-02 2,321.32 2,328.05 2,291.34 2,311.75 107.5M
2021-12-01 2,321.48 2,347.46 2,316.72 2,345.60 104.1M
2021-11-30 2,312.05 2,332.61 2,295.51 2,307.87 209.7M
2021-11-29 2,331.15 2,347.17 2,312.00 2,335.08 104.3M
2021-11-26 2,299.24 2,339.72 2,297.52 2,314.38 154.0M
2021-11-25 2,382.08 2,400.63 2,379.87 2,393.34 74.7M
2021-11-24 2,382.76 2,397.90 2,365.85 2,374.76 94.7M
2021-11-23 2,416.35 2,418.91 2,380.66 2,383.09 101.4M
2021-11-22 2,451.20 2,459.96 2,437.68 2,440.00 110.4M
2021-11-19 2,453.92 2,464.84 2,443.30 2,450.73 129.6M
2021-11-18 2,471.55 2,477.24 2,448.03 2,451.97 88.0M
2021-11-17 2,456.00 2,473.57 2,453.38 2,471.30 89.1M
2021-11-16 2,461.84 2,468.45 2,454.53 2,462.51 81.0M
2021-11-15 2,451.16 2,457.96 2,446.41 2,457.77 74.1M
2021-11-12 2,449.29 2,458.68 2,445.79 2,458.33 85.3M
2021-11-11 2,426.73 2,450.75 2,422.33 2,449.13 78.8M
2021-11-10 2,433.43 2,435.78 2,415.47 2,427.30 88.5M
2021-11-09 2,437.63 2,452.42 2,432.94 2,437.04 84.0M
2021-11-08 2,429.29 2,449.71 2,427.74 2,443.86 94.9M
2021-11-05 2,437.63 2,452.18 2,423.69 2,428.21 55.6M
2021-11-04 2,443.20 2,454.32 2,440.65 2,447.30 90.0M
2021-11-03 2,416.05 2,429.65 2,401.12 2,429.65 98.5M
2021-11-02 2,400.07 2,421.72 2,399.08 2,415.37 74.3M
2021-11-01 2,406.83 2,415.89 2,401.63 2,412.38 81.3M
2021-10-29 2,394.38 2,405.98 2,375.29 2,399.72 116.1M
2021-10-28 2,392.02 2,405.11 2,387.99 2,405.03 120.5M
2021-10-27 2,417.94 2,421.16 2,395.89 2,402.89 107.0M
2021-10-26 2,406.69 2,420.73 2,402.34 2,418.72 116.1M
2021-10-25 2,422.94 2,423.76 2,398.65 2,409.25 105.2M
2021-10-22 2,396.85 2,424.55 2,388.78 2,420.60 104.1M
2021-10-21 2,381.22 2,393.83 2,375.90 2,392.17 107.2M
2021-10-20 2,378.42 2,391.51 2,374.48 2,391.34 112.7M
2021-10-19 2,368.86 2,386.39 2,364.28 2,384.83 102.6M
2021-10-18 2,364.35 2,373.02 2,354.26 2,365.28 93.2M
2021-10-15 2,359.31 2,369.88 2,348.37 2,369.88 88.7M
2021-10-14 2,342.16 2,352.40 2,335.91 2,345.59 97.1M
2021-10-13 2,291.48 2,332.17 2,283.42 2,329.68 84.0M
2021-10-12 2,264.42 2,300.05 2,260.30 2,291.39 84.0M
2021-10-11 2,282.30 2,286.02 2,263.71 2,283.75 74.3M
2021-10-08 2,302.96 2,306.64 2,286.68 2,289.65 78.4M
2021-10-07 2,284.74 2,303.20 2,279.14 2,299.97 96.5M
2021-10-06 2,275.47 2,275.47 2,238.37 2,264.38 109.2M
2021-10-05 2,264.96 2,286.67 2,258.17 2,286.64 82.1M
2021-10-04 2,273.81 2,287.02 2,262.62 2,263.76 83.1M
2021-10-01 2,263.29 2,290.19 2,256.48 2,279.30 95.8M
2021-09-30 2,310.74 2,316.19 2,287.25 2,296.62 111.4M
2021-09-29 2,290.16 2,311.70 2,288.42 2,288.42 90.8M
2021-09-28 2,329.95 2,331.63 2,276.26 2,276.26 114.7M
2021-09-27 2,370.28 2,375.11 2,334.68 2,337.56 84.9M
2021-09-24 2,383.89 2,384.33 2,351.27 2,358.27 77.7M
2021-09-23 2,377.41 2,396.09 2,373.19 2,388.89 92.5M
2021-09-22 2,352.07 2,359.20 2,341.88 2,354.29 87.0M
2021-09-21 2,313.77 2,341.90 2,313.77 2,335.32 88.7M
2021-09-20 2,324.23 2,330.45 2,291.10 2,310.51 130.6M
2021-09-17 2,392.62 2,397.35 2,352.03 2,352.50 160.6M
2021-09-16 2,365.47 2,388.34 2,363.62 2,379.72 87.7M
2021-09-15 2,378.74 2,386.32 2,361.76 2,365.80 104.6M
2021-09-14 2,378.32 2,384.77 2,370.37 2,379.46 82.9M
2021-09-13 2,379.91 2,390.28 2,376.37 2,378.13 78.0M
2021-09-10 2,390.38 2,393.97 2,376.21 2,377.52 71.6M
2021-09-09 2,374.86 2,398.99 2,373.36 2,389.96 87.6M
2021-09-08 2,410.43 2,414.27 2,389.32 2,392.05 80.1M
2021-09-07 2,430.36 2,434.92 2,417.22 2,424.64 63.3M
2021-09-06 2,420.48 2,435.06 2,420.48 2,432.64 51.7M
2021-09-03 2,424.06 2,428.22 2,404.08 2,411.98 70.5M
2021-09-02 2,402.31 2,425.39 2,402.31 2,424.35 75.2M
2021-09-01 2,406.55 2,412.77 2,393.25 2,400.80 73.3M
2021-08-31 2,423.09 2,428.50 2,388.28 2,388.28 118.9M
2021-08-30 2,410.58 2,420.52 2,406.80 2,419.33 44.9M
2021-08-27 2,406.60 2,415.16 2,402.98 2,412.68 51.5M
2021-08-26 2,404.05 2,417.14 2,403.40 2,412.57 58.0M
2021-08-25 2,414.15 2,420.00 2,407.81 2,413.23 56.9M
2021-08-24 2,430.56 2,432.60 2,412.85 2,417.26 58.7M
2021-08-23 2,420.60 2,425.94 2,408.08 2,425.89 61.7M
2021-08-20 2,389.17 2,411.02 2,376.84 2,409.09 72.2M
2021-08-19 2,392.51 2,402.21 2,370.73 2,387.54 94.5M
2021-08-18 2,419.56 2,426.92 2,412.89 2,422.16 65.9M
2021-08-17 2,398.47 2,420.42 2,395.63 2,417.45 71.2M
2021-08-16 2,410.02 2,415.35 2,397.82 2,403.21 61.5M
2021-08-13 2,411.71 2,422.40 2,411.02 2,420.33 54.1M
2021-08-12 2,402.71 2,411.28 2,402.06 2,410.67 60.0M
2021-08-11 2,401.74 2,408.14 2,394.70 2,405.73 65.7M
2021-08-10 2,400.04 2,409.59 2,398.39 2,400.95 54.2M
2021-08-09 2,383.46 2,399.55 2,383.27 2,397.51 56.8M
2021-08-06 2,404.46 2,405.29 2,387.81 2,389.61 58.8M
2021-08-05 2,398.41 2,411.84 2,398.07 2,409.30 65.7M
2021-08-04 2,368.36 2,393.25 2,365.08 2,391.73 75.5M
2021-08-03 2,357.02 2,363.92 2,350.63 2,358.05 81.7M
2021-08-02 2,357.13 2,366.52 2,345.62 2,356.76 74.9M
2021-07-30 2,338.17 2,354.88 2,329.03 2,347.67 93.7M
2021-07-29 2,363.58 2,365.63 2,350.66 2,353.36 96.2M
2021-07-28 2,335.78 2,350.93 2,334.36 2,349.74 71.2M
2021-07-27 2,345.01 2,349.25 2,328.57 2,335.94 84.0M
2021-07-26 2,349.71 2,357.12 2,347.26 2,352.71 74.3M
2021-07-23 2,339.37 2,353.30 2,333.99 2,353.30 76.1M
2021-07-22 2,323.40 2,336.42 2,314.90 2,335.80 91.4M
2021-07-21 2,294.64 2,316.28 2,294.24 2,314.74 119.8M
2021-07-20 2,280.24 2,292.35 2,261.78 2,282.30 107.5M
2021-07-19 2,301.29 2,301.29 2,261.99 2,269.45 114.0M
2021-07-16 2,319.85 2,323.54 2,300.03 2,307.16 134.6M
2021-07-15 2,332.39 2,340.30 2,313.91 2,318.07 89.0M
2021-07-14 2,333.75 2,339.53 2,323.20 2,338.68 74.4M
2021-07-13 2,328.26 2,340.95 2,323.79 2,337.04 101.9M
2021-07-12 2,308.60 2,328.90 2,302.21 2,328.88 61.5M
2021-07-09 2,300.58 2,309.47 2,289.93 2,307.95 80.5M
2021-07-08 2,308.96 2,312.54 2,282.15 2,291.20 98.0M
2021-07-07 2,299.50 2,317.48 2,298.47 2,315.35 82.5M
2021-07-06 2,289.75 2,306.78 2,286.04 2,288.85 72.9M
2021-07-05 2,281.25 2,288.46 2,269.37 2,287.61 54.3M
2021-07-02 2,277.55 2,288.32 2,274.07 2,280.79 73.0M
2021-07-01 2,266.74 2,277.71 2,253.31 2,271.60 86.0M
2021-06-30 2,271.37 2,277.09 2,245.44 2,253.49 112.9M
2021-06-29 2,247.81 2,273.33 2,247.59 2,267.47 80.9M
2021-06-28 2,261.59 2,261.59 2,250.00 2,250.00 94.0M
2021-06-24 2,229.52 2,254.53 2,228.71 2,253.18 77.0M
2021-06-23 2,253.80 2,255.34 2,225.54 2,225.54 84.4M
2021-06-22 2,248.43 2,249.56 2,231.71 2,247.36 76.3M
2021-06-21 2,214.39 2,241.27 2,204.11 2,240.57 81.6M
2021-06-18 2,241.85 2,260.61 2,220.17 2,221.28 148.7M
2021-06-17 2,248.70 2,253.34 2,233.50 2,248.13 93.4M
2021-06-16 2,260.38 2,271.61 2,258.21 2,266.42 92.9M
2021-06-15 2,268.42 2,276.90 2,256.65 2,260.46 85.8M
2021-06-14 2,258.56 2,270.39 2,253.47 2,260.89 73.9M
2021-06-11 2,253.84 2,260.38 2,248.50 2,252.65 71.7M
2021-06-10 2,245.96 2,248.95 2,230.79 2,245.07 86.4M
2021-06-09 2,237.77 2,244.91 2,234.17 2,243.74 70.2M
2021-06-08 2,232.63 2,246.88 2,224.80 2,237.96 86.3M
2021-06-07 2,237.30 2,240.90 2,226.74 2,234.92 70.5M
2021-06-04 2,225.07 2,234.99 2,217.74 2,231.85 81.0M
2021-06-03 2,220.14 2,223.71 2,199.82 2,222.40 119.5M
2021-06-02 2,219.31 2,230.42 2,212.56 2,216.85 110.3M
2021-06-01 2,205.41 2,229.77 2,205.20 2,215.98 100.8M
2021-05-31 2,212.20 2,213.82 2,195.56 2,195.57 94.5M
2021-05-28 2,198.27 2,218.90 2,196.48 2,211.10 109.6M
2021-05-27 2,192.89 2,204.44 2,188.67 2,195.53 229.0M
2021-05-26 2,204.68 2,212.95 2,188.87 2,194.50 118.1M
2021-05-25 2,208.03 2,220.08 2,205.90 2,205.90 87.1M
2021-05-24 2,208.60 2,211.57 2,200.28 2,205.45 69.2M
2021-05-21 2,203.23 2,215.55 2,195.17 2,208.59 103.4M
2021-05-20 2,169.77 2,195.76 2,161.23 2,195.12 99.1M
2021-05-19 2,172.46 2,177.75 2,148.03 2,159.60 119.3M
2021-05-18 2,193.33 2,199.80 2,188.02 2,194.35 101.9M
2021-05-17 2,186.03 2,187.40 2,163.92 2,180.59 84.0M
2021-05-14 2,158.40 2,172.88 2,149.49 2,172.62 106.7M
2021-05-12 2,140.55 2,164.37 2,140.04 2,146.63 69.6M
2021-05-11 2,171.91 2,172.99 2,127.23 2,138.45 120.2M
2021-05-10 2,197.06 2,197.41 2,182.88 2,191.02 99.8M
2021-05-07 2,182.94 2,195.50 2,173.14 2,193.45 110.0M
2021-05-06 2,171.22 2,176.54 2,150.56 2,161.34 97.3M
2021-05-05 2,146.30 2,171.45 2,143.17 2,171.20 99.1M
2021-05-04 2,169.32 2,170.57 2,121.51 2,123.56 121.3M
2021-05-03 2,154.47 2,166.02 2,142.99 2,161.14 98.0M
2021-04-30 2,160.87 2,163.08 2,143.41 2,143.41 98.2M
2021-04-29 2,175.81 2,186.75 2,155.46 2,157.30 195.7M
2021-04-28 2,187.71 2,187.71 2,156.60 2,166.14 103.7M
2021-04-27 2,175.56 2,193.16 2,169.98 2,183.27 106.4M
2021-04-26 2,173.09 2,176.84 2,163.99 2,168.42 79.5M
2021-04-23 2,159.55 2,168.43 2,151.90 2,164.04 102.7M
2021-04-22 2,154.79 2,164.00 2,151.65 2,163.62 95.3M
2021-04-21 2,132.04 2,146.96 2,127.54 2,146.41 109.2M
2021-04-20 2,156.25 2,163.88 2,117.61 2,121.35 120.4M
2021-04-19 2,174.51 2,182.34 2,160.35 2,160.75 79.4M
2021-04-16 2,146.20 2,174.27 2,144.46 2,174.27 100.1M
2021-04-15 2,127.44 2,148.03 2,127.44 2,144.87 90.1M
2021-04-14 2,139.32 2,139.32 2,124.57 2,124.89 88.8M
2021-04-13 2,119.86 2,135.68 2,119.52 2,135.65 102.2M
2021-04-12 2,140.09 2,140.10 2,116.03 2,118.66 77.5M
2021-04-09 2,125.68 2,141.53 2,119.24 2,140.63 79.0M
2021-04-08 2,103.28 2,126.36 2,103.28 2,123.92 89.9M
2021-04-07 2,109.45 2,111.82 2,094.05 2,097.34 93.9M
2021-04-06 2,102.48 2,108.19 2,090.85 2,103.98 110.1M
2021-04-01 2,085.99 2,095.48 2,083.45 2,091.93 60.2M
2021-03-31 2,083.89 2,099.07 2,080.20 2,086.73 98.4M
2021-03-30 2,085.41 2,087.43 2,079.29 2,086.68 96.8M
2021-03-29 2,086.32 2,088.25 2,075.43 2,078.19 95.2M
2021-03-26 2,063.58 2,081.76 2,062.27 2,081.76 95.2M
2021-03-25 2,051.98 2,062.18 2,042.62 2,056.74 107.2M
2021-03-24 2,048.62 2,069.34 2,047.11 2,060.32 109.0M
2021-03-23 2,075.34 2,076.01 2,057.80 2,064.77 118.3M
2021-03-22 2,061.29 2,084.07 2,050.57 2,080.40 103.9M
2021-03-19 2,064.68 2,078.10 2,057.51 2,070.42 318.7M
2021-03-18 2,087.64 2,091.98 2,069.60 2,077.49 142.0M
2021-03-17 2,098.00 2,100.75 2,074.64 2,078.68 121.3M
2021-03-16 2,090.54 2,103.14 2,088.47 2,101.83 114.3M
2021-03-15 2,089.60 2,098.25 2,078.58 2,080.90 112.1M
2021-03-12 2,080.99 2,080.99 2,066.75 2,079.31 100.6M
2021-03-11 2,070.67 2,088.74 2,068.23 2,088.28 110.9M
2021-03-10 2,048.55 2,066.30 2,039.80 2,064.09 105.2M
2021-03-09 2,015.21 2,052.15 2,011.00 2,050.43 95.2M
2021-03-08 1,990.51 2,016.23 1,978.65 2,013.94 113.8M
2021-03-05 1,980.23 1,992.05 1,970.70 1,970.74 114.7M
2021-03-04 2,001.86 2,008.94 1,986.24 1,993.27 116.3M
2021-03-03 2,035.81 2,038.98 2,001.11 2,012.04 105.4M
2021-03-02 2,026.71 2,042.24 2,021.03 2,031.11 93.4M
2021-03-01 2,008.50 2,026.31 2,007.35 2,026.27 92.3M
2021-02-26 1,999.51 2,017.45 1,984.25 1,985.68 139.8M
2021-02-25 2,032.64 2,041.42 2,021.43 2,025.89 142.2M
2021-02-24 1,999.72 2,021.35 1,997.02 2,015.13 138.5M
2021-02-23 2,031.36 2,034.63 1,983.30 2,005.36 123.9M
2021-02-22 2,045.43 2,045.43 2,025.96 2,031.25 91.1M
2021-02-19 2,049.01 2,055.95 2,037.36 2,053.14 107.8M
2021-02-18 2,060.73 2,071.18 2,039.27 2,044.51 103.5M
2021-02-17 2,066.74 2,072.29 2,056.03 2,061.53 97.9M
2021-02-16 2,074.68 2,079.32 2,070.52 2,074.14 90.5M
2021-02-15 2,073.47 2,076.83 2,065.49 2,074.94 76.2M
2021-02-12 2,037.42 2,058.41 2,033.66 2,057.44 88.7M
2021-02-11 2,010.23 2,034.06 2,010.19 2,034.06 79.2M
2021-02-10 2,015.40 2,018.76 1,992.44 2,003.68 100.1M
2021-02-09 2,022.36 2,022.67 2,011.42 2,015.99 89.2M
2021-02-08 2,026.88 2,030.25 2,020.80 2,022.57 93.4M
2021-02-05 2,026.60 2,033.31 2,012.09 2,018.99 117.8M
2021-02-04 2,035.92 2,047.51 2,021.14 2,026.48 157.0M
2021-02-03 2,034.89 2,042.62 2,026.70 2,034.19 135.6M
2021-02-02 2,006.06 2,021.89 2,001.16 2,014.75 144.8M
2021-02-01 1,982.01 2,001.34 1,977.79 1,995.41 147.0M
2021-01-29 1,980.24 2,000.51 1,971.84 1,972.36 261.5M
2021-01-28 1,990.70 2,014.76 1,956.44 2,000.38 419.0M
2021-01-27 2,034.93 2,035.04 1,982.62 2,007.47 272.6M
2021-01-26 2,028.43 2,053.84 2,027.28 2,036.71 229.6M
2021-01-25 2,046.14 2,048.34 2,024.74 2,034.90 178.7M
2021-01-22 2,032.15 2,034.83 2,017.84 2,030.73 84.1M
2021-01-21 2,038.80 2,044.20 2,032.13 2,037.61 106.9M
2021-01-20 2,015.93 2,031.45 2,012.74 2,026.53 109.5M
2021-01-19 2,015.24 2,018.60 2,006.63 2,009.64 96.5M
2021-01-18 1,989.86 2,007.15 1,989.72 2,003.42 67.5M
2021-01-15 2,011.15 2,016.93 1,984.53 1,996.66 104.2M
2021-01-14 2,004.66 2,016.30 2,002.98 2,016.30 132.4M
2021-01-13 2,003.28 2,006.40 1,991.73 2,003.90 90.7M
2021-01-12 2,011.20 2,021.01 1,994.87 2,005.20 106.4M
2021-01-11 2,013.98 2,022.42 2,000.69 2,006.94 91.5M
2021-01-08 2,025.73 2,029.65 2,015.91 2,022.02 108.9M
2021-01-07 2,002.89 2,014.20 1,999.25 2,011.30 141.6M
2021-01-06 1,977.62 1,977.62 1,967.60 1,968.19 68.9M
2021-01-05 1,977.15 1,984.28 1,971.43 1,971.94 67.7M
2021-01-04 1,976.15 1,994.89 1,976.15 1,983.51 92.0M