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
2023-12-29 2,542.74 2,550.37 2,535.67 2,536.93 30.4M
2023-12-28 2,541.46 2,550.85 2,537.83 2,542.26 52.3M
2023-12-27 2,526.40 2,545.75 2,522.75 2,537.15 66.7M
2023-12-22 2,511.68 2,536.00 2,510.88 2,528.06 64.0M
2023-12-21 2,513.22 2,524.44 2,508.42 2,520.12 68.9M
2023-12-20 2,499.00 2,520.15 2,496.41 2,520.00 109.8M
2023-12-19 2,479.67 2,501.04 2,479.67 2,497.91 93.9M
2023-12-18 2,475.10 2,492.08 2,472.19 2,484.33 101.6M
2023-12-15 2,456.39 2,478.14 2,456.39 2,469.38 222.4M
2023-12-14 2,464.18 2,482.35 2,442.60 2,459.88 164.8M
2023-12-13 2,424.51 2,437.14 2,424.38 2,429.16 129.7M
2023-12-12 2,406.86 2,426.00 2,405.80 2,417.16 132.7M
2023-12-11 2,437.87 2,441.43 2,427.58 2,435.50 110.9M
2023-12-08 2,415.88 2,436.12 2,412.92 2,429.96 121.4M
2023-12-07 2,422.81 2,428.00 2,404.83 2,415.56 126.9M
2023-12-06 2,424.23 2,431.75 2,418.91 2,425.74 143.0M
2023-12-05 2,415.30 2,420.83 2,408.95 2,419.69 164.8M
2023-12-04 2,412.98 2,436.00 2,412.16 2,418.05 114.3M
2023-12-01 2,402.15 2,427.77 2,398.55 2,426.85 92.6M
2023-11-30 2,396.26 2,405.90 2,385.20 2,402.78 309.1M
2023-11-29 2,374.20 2,399.79 2,372.67 2,395.42 98.3M
2023-11-28 2,391.18 2,396.99 2,373.52 2,376.41 76.9M
2023-11-27 2,413.74 2,423.69 2,406.46 2,407.54 69.5M
2023-11-24 2,408.36 2,421.13 2,406.59 2,420.21 59.4M
2023-11-23 2,401.85 2,410.19 2,395.68 2,408.14 80.2M
2023-11-22 2,384.31 2,405.76 2,384.13 2,393.13 95.1M
2023-11-21 2,394.29 2,402.18 2,383.18 2,390.74 95.2M
2023-11-20 2,380.86 2,399.33 2,373.59 2,399.03 79.3M
2023-11-17 2,354.08 2,387.25 2,353.88 2,381.83 92.7M
2023-11-16 2,344.41 2,357.09 2,339.18 2,341.47 112.2M
2023-11-15 2,348.98 2,365.69 2,344.74 2,356.75 150.3M
2023-11-14 2,327.33 2,348.97 2,318.23 2,346.60 113.2M
2023-11-13 2,341.21 2,351.29 2,307.08 2,322.47 70.6M
2023-11-10 2,320.14 2,333.96 2,297.69 2,307.54 75.4M
2023-11-09 2,327.86 2,341.84 2,320.17 2,331.51 89.8M
2023-11-08 2,312.95 2,349.21 2,310.77 2,339.19 83.4M
2023-11-07 2,310.61 2,323.27 2,301.27 2,313.12 79.2M
2023-11-06 2,310.47 2,315.60 2,294.96 2,314.50 85.6M
2023-11-03 2,308.51 2,313.87 2,285.72 2,296.04 72.8M
2023-11-02 2,280.75 2,322.70 2,269.10 2,312.15 105.7M
2023-11-01 2,261.54 2,270.44 2,247.55 2,258.26 91.6M
2023-10-31 2,247.57 2,264.37 2,241.05 2,251.03 97.5M
2023-10-30 2,225.43 2,246.34 2,221.23 2,237.83 78.9M
2023-10-27 2,227.02 2,239.00 2,208.11 2,217.96 101.4M
2023-10-26 2,229.60 2,243.03 2,207.64 2,237.12 125.3M
2023-10-25 2,251.56 2,270.21 2,233.66 2,256.89 107.4M
2023-10-24 2,249.84 2,259.65 2,233.27 2,253.00 99.1M
2023-10-23 2,258.21 2,267.13 2,232.52 2,246.81 117.2M
2023-10-20 2,270.40 2,282.34 2,256.44 2,256.78 143.0M
2023-10-19 2,323.56 2,335.55 2,280.84 2,288.28 237.7M
2023-10-18 2,360.47 2,371.19 2,338.91 2,339.65 143.2M
2023-10-17 2,378.33 2,389.14 2,357.69 2,370.98 134.6M
2023-10-16 2,403.04 2,404.21 2,379.16 2,379.16 95.7M
2023-10-13 2,391.34 2,428.66 2,360.57 2,387.94 97.7M
2023-10-12 2,370.38 2,418.17 2,370.38 2,399.73 148.4M
2023-10-11 2,351.58 2,368.02 2,349.55 2,365.07 93.7M
2023-10-10 2,300.39 2,333.62 2,298.62 2,331.67 107.8M
2023-10-09 2,291.72 2,299.21 2,275.21 2,277.00 77.0M
2023-10-06 2,276.37 2,290.00 2,270.90 2,290.00 83.7M
2023-10-05 2,255.88 2,274.74 2,251.23 2,262.61 91.9M
2023-10-04 2,233.16 2,264.38 2,223.41 2,249.13 94.0M
2023-10-03 2,287.64 2,296.98 2,245.34 2,247.07 105.9M
2023-10-02 2,311.95 2,314.11 2,273.01 2,280.62 96.5M
2023-09-29 2,307.00 2,332.90 2,306.66 2,311.47 115.8M
2023-09-28 2,299.95 2,305.67 2,285.04 2,305.28 79.2M
2023-09-27 2,291.13 2,306.83 2,284.31 2,293.00 88.7M
2023-09-26 2,287.90 2,303.18 2,278.76 2,293.71 92.4M
2023-09-25 2,294.75 2,306.96 2,278.97 2,290.12 84.7M
2023-09-22 2,285.48 2,305.42 2,285.43 2,296.64 85.7M
2023-09-21 2,330.98 2,339.85 2,298.26 2,299.04 103.9M
2023-09-20 2,316.54 2,357.11 2,313.36 2,345.67 104.0M
2023-09-19 2,304.12 2,320.26 2,301.08 2,306.45 79.1M
2023-09-18 2,323.39 2,330.93 2,301.95 2,313.04 80.6M
2023-09-15 2,362.34 2,372.87 2,339.37 2,339.83 203.4M
2023-09-14 2,317.57 2,358.59 2,317.24 2,357.26 110.5M
2023-09-13 2,317.39 2,324.80 2,290.26 2,313.70 89.5M
2023-09-12 2,349.83 2,352.01 2,322.48 2,328.84 91.1M
2023-09-11 2,338.96 2,357.36 2,334.30 2,343.94 76.3M
2023-09-08 2,343.54 2,346.11 2,317.91 2,331.91 67.6M
2023-09-07 2,323.41 2,334.59 2,320.46 2,332.41 80.3M
2023-09-06 2,330.13 2,335.55 2,310.61 2,331.01 74.9M
2023-09-05 2,322.24 2,346.56 2,319.67 2,332.32 71.2M
2023-09-04 2,327.89 2,351.83 2,327.69 2,329.86 59.3M
2023-09-01 2,307.20 2,323.87 2,301.56 2,320.07 75.6M
2023-08-31 2,320.40 2,322.78 2,302.77 2,302.82 156.3M
2023-08-30 2,339.09 2,343.68 2,318.47 2,320.66 73.2M
2023-08-29 2,325.20 2,342.70 2,322.02 2,337.20 81.0M
2023-08-28 2,301.06 2,324.22 2,300.46 2,320.01 51.6M
2023-08-25 2,286.77 2,300.88 2,284.66 2,287.27 63.9M
2023-08-24 2,310.58 2,328.01 2,297.92 2,299.04 77.1M
2023-08-23 2,297.67 2,313.32 2,290.88 2,311.37 75.3M
2023-08-22 2,282.17 2,300.45 2,282.17 2,291.37 69.4M
2023-08-21 2,274.43 2,294.67 2,269.72 2,270.71 64.0M
2023-08-18 2,274.57 2,277.19 2,257.44 2,266.86 76.2M
2023-08-17 2,291.70 2,303.08 2,287.11 2,292.01 81.5M
2023-08-16 2,293.18 2,310.36 2,289.38 2,304.30 61.4M
2023-08-15 2,306.14 2,312.37 2,288.61 2,294.84 68.3M
2023-08-14 2,300.83 2,312.11 2,297.44 2,307.39 56.2M
2023-08-11 2,320.41 2,331.78 2,296.61 2,307.95 61.9M
2023-08-10 2,338.31 2,351.81 2,318.90 2,340.39 76.9M
2023-08-09 2,344.69 2,360.22 2,336.64 2,337.98 66.4M
2023-08-08 2,238.14 2,342.69 2,226.58 2,335.30 77.2M
2023-08-07 2,228.17 2,244.60 2,225.22 2,243.82 63.1M
2023-08-04 2,223.12 2,233.09 2,215.59 2,227.38 66.8M
2023-08-03 2,231.36 2,236.05 2,217.45 2,222.71 90.5M
2023-08-02 2,258.24 2,258.24 2,228.16 2,243.12 93.9M
2023-08-01 2,281.81 2,284.59 2,269.86 2,276.19 74.1M
2023-07-31 2,268.22 2,289.41 2,262.42 2,285.38 98.5M
2023-07-28 2,263.26 2,272.57 2,259.58 2,262.54 76.5M
2023-07-27 2,284.84 2,293.05 2,277.39 2,278.51 93.3M
2023-07-26 2,309.96 2,310.66 2,259.73 2,268.43 79.0M
2023-07-25 2,285.17 2,312.46 2,283.67 2,310.17 76.4M
2023-07-24 2,295.21 2,307.55 2,290.10 2,299.98 75.2M
2023-07-21 2,285.54 2,298.04 2,277.93 2,295.61 106.9M
2023-07-20 2,272.54 2,295.51 2,266.81 2,294.38 121.4M
2023-07-19 2,293.44 2,296.45 2,275.02 2,278.28 125.5M
2023-07-18 2,274.32 2,287.38 2,270.31 2,286.59 109.3M
2023-07-17 2,264.71 2,281.20 2,257.85 2,272.47 103.3M
2023-07-14 2,266.64 2,282.44 2,266.29 2,273.77 148.7M
2023-07-13 2,264.83 2,286.55 2,262.88 2,282.43 70.2M
2023-07-12 2,224.76 2,259.84 2,209.81 2,258.92 81.2M
2023-07-11 2,241.47 2,244.45 2,218.82 2,231.30 63.2M
2023-07-10 2,231.11 2,236.78 2,218.52 2,228.36 61.6M
2023-07-07 2,236.83 2,248.59 2,223.91 2,238.37 67.5M
2023-07-06 2,266.38 2,271.71 2,232.37 2,236.37 85.7M
2023-07-05 2,277.18 2,283.94 2,273.77 2,279.96 78.7M
2023-07-04 2,287.98 2,292.88 2,280.54 2,288.85 58.2M
2023-07-03 2,306.88 2,310.11 2,281.87 2,281.87 75.6M
2023-06-30 2,270.29 2,303.59 2,267.28 2,297.50 109.1M
2023-06-29 2,253.65 2,263.68 2,249.60 2,259.37 92.1M
2023-06-28 2,244.27 2,261.78 2,241.84 2,254.27 81.1M
2023-06-27 2,248.99 2,250.01 2,220.12 2,233.83 78.9M
2023-06-26 2,258.36 2,259.48 2,241.06 2,252.00 94.7M
2023-06-22 2,253.08 2,265.06 2,237.83 2,258.35 103.1M
2023-06-21 2,283.85 2,295.71 2,276.32 2,279.97 99.4M
2023-06-20 2,290.25 2,304.26 2,285.95 2,287.53 95.7M
2023-06-19 2,325.24 2,325.24 2,299.24 2,300.37 82.6M
2023-06-16 2,340.97 2,347.40 2,331.97 2,340.05 244.4M
2023-06-15 2,323.81 2,333.66 2,311.82 2,332.86 108.7M
2023-06-14 2,328.39 2,334.45 2,325.48 2,328.99 101.6M
2023-06-13 2,329.02 2,337.58 2,319.69 2,331.04 107.7M
2023-06-12 2,329.12 2,334.35 2,314.22 2,314.66 75.9M
2023-06-09 2,326.43 2,327.51 2,304.82 2,314.84 76.0M
2023-06-08 2,319.89 2,329.31 2,312.10 2,320.16 87.7M
2023-06-07 2,328.93 2,334.04 2,316.66 2,318.01 104.0M
2023-06-05 2,309.48 2,313.94 2,300.93 2,302.21 78.3M
2023-06-02 2,290.10 2,310.92 2,281.62 2,309.88 107.1M
2023-06-01 2,298.47 2,303.29 2,274.41 2,284.71 91.8M
2023-05-31 2,279.35 2,300.11 2,275.57 2,285.03 335.7M
2023-05-30 2,320.42 2,322.83 2,295.57 2,296.72 80.1M
2023-05-29 2,329.23 2,329.48 2,315.12 2,316.97 45.2M
2023-05-26 2,304.27 2,328.02 2,301.83 2,324.78 80.7M
2023-05-25 2,302.91 2,312.88 2,291.12 2,291.12 96.0M
2023-05-24 2,333.54 2,333.54 2,295.96 2,298.33 87.8M
2023-05-23 2,376.61 2,376.61 2,347.92 2,347.92 79.8M
2023-05-22 2,389.08 2,389.86 2,374.25 2,383.16 75.1M
2023-05-19 2,361.15 2,369.27 2,358.70 2,365.18 104.1M
2023-05-17 2,352.95 2,365.16 2,352.13 2,352.82 54.2M
2023-05-16 2,367.08 2,374.84 2,348.32 2,352.60 86.6M
2023-05-15 2,378.92 2,383.76 2,369.16 2,377.44 75.2M
2023-05-12 2,356.10 2,377.23 2,355.38 2,374.62 82.7M
2023-05-11 2,347.80 2,372.95 2,347.36 2,353.76 98.0M
2023-05-10 2,350.56 2,358.26 2,330.69 2,342.86 97.7M
2023-05-09 2,363.86 2,364.56 2,328.23 2,348.98 94.6M
2023-05-08 2,348.05 2,372.19 2,338.47 2,367.01 68.3M
2023-05-05 2,319.17 2,329.29 2,309.47 2,329.29 84.2M
2023-05-04 2,323.56 2,323.56 2,278.23 2,311.52 106.7M
2023-05-03 2,345.55 2,351.39 2,331.30 2,332.68 101.7M
2023-05-02 2,362.91 2,363.54 2,333.60 2,334.22 122.9M
2023-05-01 2,360.94 2,361.20 2,350.58 2,357.56 140.2M
2023-04-28 2,355.54 2,361.92 2,337.32 2,349.86 145.4M
2023-04-27 2,328.24 2,349.48 2,319.91 2,341.73 146.7M
2023-04-26 2,355.28 2,355.28 2,306.08 2,318.85 163.8M
2023-04-25 2,367.44 2,373.08 2,355.41 2,360.89 106.3M
2023-04-24 2,370.12 2,380.07 2,366.84 2,373.68 83.1M
2023-04-21 2,354.07 2,372.42 2,345.82 2,371.00 118.7M
2023-04-20 2,344.62 2,350.85 2,342.43 2,345.77 156.1M
2023-04-19 2,378.69 2,378.72 2,344.86 2,354.97 100.3M
2023-04-18 2,384.91 2,397.76 2,378.46 2,381.39 125.9M
2023-04-17 2,379.71 2,389.91 2,374.74 2,385.28 96.8M
2023-04-14 2,345.27 2,372.64 2,342.29 2,370.79 103.8M
2023-04-13 2,329.16 2,351.53 2,322.52 2,336.70 96.0M
2023-04-12 2,308.68 2,329.17 2,308.19 2,318.99 104.7M
2023-04-11 2,300.63 2,307.31 2,284.51 2,302.53 103.7M
2023-04-06 2,280.35 2,286.49 2,280.17 2,284.39 63.4M
2023-04-05 2,296.42 2,301.78 2,277.12 2,281.85 105.3M
2023-04-04 2,317.82 2,330.72 2,310.36 2,312.18 94.0M
2023-04-03 2,326.34 2,328.38 2,306.77 2,308.69 85.3M
2023-03-31 2,308.97 2,327.85 2,302.53 2,324.19 118.2M
2023-03-30 2,275.68 2,309.00 2,274.81 2,308.18 143.8M
2023-03-29 2,257.87 2,274.76 2,255.98 2,274.76 112.1M
2023-03-28 2,265.04 2,272.58 2,248.12 2,250.64 95.7M
2023-03-27 2,252.07 2,264.77 2,247.30 2,256.81 101.8M
2023-03-24 2,236.17 2,240.17 2,213.20 2,228.80 136.9M
2023-03-23 2,245.42 2,257.93 2,227.36 2,257.08 102.9M
2023-03-22 2,256.50 2,265.25 2,247.21 2,257.25 89.0M
2023-03-21 2,234.93 2,263.00 2,234.56 2,252.46 111.5M
2023-03-20 2,172.58 2,227.90 2,150.30 2,218.51 144.6M
2023-03-17 2,222.79 2,240.45 2,176.34 2,187.89 265.5M
2023-03-16 2,224.00 2,232.14 2,175.20 2,214.47 161.1M
2023-03-15 2,266.97 2,267.59 2,204.83 2,204.83 180.8M
2023-03-14 2,216.34 2,265.53 2,209.65 2,260.47 134.5M
2023-03-13 2,263.26 2,265.05 2,197.63 2,222.90 159.6M
2023-03-10 2,282.36 2,282.63 2,252.76 2,263.03 126.3M
2023-03-09 2,304.22 2,315.94 2,296.38 2,310.99 79.3M
2023-03-08 2,304.55 2,308.69 2,296.57 2,306.44 93.5M
2023-03-07 2,338.86 2,347.54 2,315.91 2,316.56 89.1M
2023-03-06 2,346.45 2,351.97 2,336.80 2,337.88 80.2M
2023-03-03 2,316.55 2,341.00 2,316.29 2,339.99 95.9M
2023-03-02 2,304.55 2,316.01 2,297.25 2,315.08 76.4M
2023-03-01 2,322.75 2,339.47 2,311.15 2,313.48 93.3M
2023-02-28 2,327.79 2,331.01 2,317.30 2,323.47 140.5M
2023-02-27 2,312.83 2,343.68 2,312.66 2,339.25 72.6M
2023-02-24 2,329.12 2,336.88 2,304.88 2,308.77 90.9M
2023-02-23 2,322.63 2,339.02 2,318.93 2,326.95 72.3M
2023-02-22 2,322.83 2,325.76 2,306.37 2,319.87 87.1M
2023-02-21 2,318.49 2,337.00 2,312.30 2,330.21 75.7M
2023-02-20 2,325.88 2,329.41 2,315.00 2,325.21 57.2M
2023-02-17 2,300.09 2,325.64 2,294.06 2,316.54 78.9M
2023-02-16 2,326.54 2,330.87 2,300.99 2,314.56 91.7M
2023-02-15 2,302.92 2,322.03 2,297.49 2,320.92 96.3M
2023-02-14 2,321.75 2,334.33 2,306.27 2,314.80 95.9M
2023-02-13 2,288.40 2,317.04 2,285.87 2,315.95 80.5M
2023-02-10 2,306.01 2,306.73 2,264.38 2,279.79 89.7M
2023-02-09 2,297.10 2,319.54 2,297.10 2,312.95 98.7M
2023-02-08 2,288.95 2,309.45 2,286.69 2,286.69 132.1M
2023-02-07 2,279.77 2,285.76 2,271.74 2,279.41 84.7M
2023-02-06 2,278.66 2,282.42 2,265.23 2,275.17 99.3M
2023-02-03 2,259.48 2,290.02 2,254.68 2,288.40 115.6M
2023-02-02 2,244.71 2,269.97 2,238.08 2,269.79 156.0M
2023-02-01 2,232.44 2,249.64 2,229.06 2,233.27 178.6M
2023-01-31 2,236.56 2,242.00 2,211.72 2,223.59 119.6M
2023-01-30 2,232.44 2,244.86 2,225.15 2,243.53 86.0M
2023-01-27 2,234.27 2,241.67 2,226.68 2,239.01 110.0M
2023-01-26 2,244.30 2,255.28 2,231.48 2,233.09 156.2M
2023-01-25 2,263.68 2,269.80 2,230.42 2,237.89 92.4M
2023-01-24 2,281.37 2,283.27 2,259.65 2,266.34 96.1M
2023-01-23 2,263.07 2,277.16 2,262.92 2,276.12 94.8M
2023-01-20 2,252.23 2,259.51 2,244.60 2,257.50 156.9M
2023-01-19 2,267.16 2,275.75 2,243.01 2,243.01 102.1M
2023-01-18 2,272.56 2,290.52 2,271.17 2,284.49 99.9M
2023-01-17 2,265.56 2,274.59 2,259.25 2,266.54 106.1M
2023-01-16 2,259.58 2,271.34 2,258.62 2,270.10 70.5M
2023-01-13 2,241.86 2,257.14 2,239.37 2,251.26 101.4M
2023-01-12 2,237.86 2,248.14 2,224.07 2,243.86 125.2M
2023-01-11 2,229.83 2,244.88 2,227.77 2,231.02 104.9M
2023-01-10 2,252.30 2,252.38 2,227.75 2,236.48 77.1M
2023-01-09 2,252.37 2,268.73 2,250.81 2,267.40 114.0M
2023-01-05 2,228.10 2,233.10 2,215.55 2,224.63 66.1M
2023-01-04 2,231.68 2,242.47 2,222.26 2,230.50 99.8M
2023-01-03 2,206.61 2,236.14 2,206.44 2,226.07 70.9M
2023-01-02 2,185.04 2,206.13 2,184.19 2,206.03 50.8M