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
2025-09-29 2,304.43 2,309.86 2,291.09 2,306.87 89.0M
2025-09-26 2,295.41 2,311.92 2,291.71 2,300.22 87.6M
2025-09-25 2,328.31 2,328.31 2,298.69 2,298.69 104.8M
2025-09-24 2,342.52 2,345.19 2,325.38 2,328.15 101.8M
2025-09-23 2,342.66 2,360.77 2,338.11 2,345.73 89.9M
2025-09-22 2,345.70 2,346.35 2,323.00 2,335.14 97.3M
2025-09-19 2,351.68 2,361.36 2,341.43 2,341.43 281.7M
2025-09-18 2,329.08 2,358.80 2,329.08 2,347.83 96.1M
2025-09-17 2,318.50 2,330.06 2,314.15 2,317.20 96.8M
2025-09-16 2,321.51 2,329.24 2,305.64 2,306.68 86.9M
2025-09-15 2,314.39 2,335.07 2,311.27 2,319.13 69.9M
2025-09-12 2,307.15 2,315.87 2,300.16 2,305.32 73.6M
2025-09-11 2,302.83 2,309.12 2,287.60 2,303.04 76.9M
2025-09-10 2,290.93 2,311.82 2,286.03 2,308.57 80.6M
2025-09-09 2,295.15 2,306.61 2,280.16 2,285.92 79.8M
2025-09-08 2,305.94 2,306.50 2,286.73 2,298.19 72.8M
2025-09-05 2,302.86 2,316.48 2,292.46 2,298.46 81.3M
2025-09-04 2,292.44 2,297.65 2,283.81 2,293.02 80.6M
2025-09-03 2,284.46 2,293.29 2,268.76 2,290.82 78.4M
2025-09-02 2,316.16 2,320.34 2,273.17 2,273.38 82.7M
2025-09-01 2,305.33 2,322.18 2,305.33 2,315.40 52.9M
2025-08-29 2,296.37 2,301.06 2,283.88 2,289.83 92.2M
2025-08-28 2,312.43 2,319.70 2,302.38 2,305.01 68.0M
2025-08-27 2,305.76 2,310.99 2,293.64 2,299.66 72.6M
2025-08-26 2,308.83 2,309.10 2,297.14 2,297.56 145.3M
2025-08-25 2,329.84 2,336.01 2,319.13 2,323.21 71.3M
2025-08-22 2,296.35 2,339.75 2,295.91 2,335.30 88.0M
2025-08-21 2,293.19 2,299.57 2,286.48 2,298.22 63.4M
2025-08-20 2,289.38 2,302.51 2,287.11 2,293.72 67.9M
2025-08-19 2,280.09 2,302.05 2,275.33 2,297.53 85.4M
2025-08-18 2,271.44 2,281.61 2,265.54 2,276.16 79.4M
2025-08-15 2,261.13 2,267.86 2,249.62 2,251.31 77.0M
2025-08-14 2,246.43 2,257.73 2,243.84 2,251.09 72.6M
2025-08-13 2,243.97 2,246.78 2,232.25 2,243.88 69.4M
2025-08-12 2,230.81 2,236.40 2,215.38 2,235.71 68.8M
2025-08-11 2,253.72 2,255.96 2,219.40 2,220.23 65.9M
2025-08-08 2,233.77 2,245.62 2,231.60 2,237.68 64.0M
2025-08-07 2,177.37 2,241.55 2,171.13 2,219.01 93.0M
2025-08-06 2,203.47 2,207.72 2,167.03 2,170.00 91.0M
2025-08-05 2,202.64 2,204.52 2,189.01 2,190.18 69.1M
2025-08-04 2,189.48 2,196.56 2,180.71 2,192.26 72.9M
2025-08-01 2,173.98 2,187.09 2,162.74 2,173.10 103.1M
2025-07-31 2,248.61 2,255.48 2,212.91 2,213.25 109.0M
2025-07-30 2,277.36 2,277.38 2,244.90 2,248.89 93.3M
2025-07-29 2,388.35 2,401.77 2,246.93 2,275.99 95.7M
2025-07-28 2,432.10 2,435.91 2,384.33 2,389.87 77.6M
2025-07-25 2,384.29 2,402.69 2,377.31 2,398.31 89.4M
2025-07-24 2,390.69 2,408.23 2,386.48 2,387.16 91.0M
2025-07-23 2,347.58 2,380.17 2,347.58 2,378.71 114.6M
2025-07-22 2,315.79 2,326.56 2,299.94 2,323.45 76.9M
2025-07-21 2,314.88 2,323.95 2,308.86 2,313.70 79.1M
2025-07-18 2,329.07 2,343.65 2,307.21 2,311.52 129.4M
2025-07-17 2,314.93 2,330.96 2,309.76 2,318.00 109.0M
2025-07-16 2,310.80 2,323.97 2,304.02 2,308.37 115.4M
2025-07-15 2,340.17 2,351.87 2,321.15 2,321.86 93.0M
2025-07-14 2,334.62 2,342.98 2,330.75 2,342.71 53.8M
2025-07-11 2,388.40 2,391.26 2,350.58 2,351.97 75.7M
2025-07-10 2,365.27 2,397.53 2,364.19 2,397.02 82.9M
2025-07-09 2,351.98 2,364.27 2,342.85 2,356.35 76.4M
2025-07-08 2,337.51 2,351.63 2,325.67 2,351.63 80.1M
2025-07-07 2,333.44 2,344.16 2,327.21 2,339.23 55.8M
2025-07-04 2,322.54 2,342.05 2,309.69 2,338.34 54.3M
2025-07-03 2,338.57 2,347.63 2,333.37 2,334.96 67.7M
2025-07-02 2,329.75 2,343.04 2,322.71 2,332.18 83.8M
2025-07-01 2,324.57 2,327.22 2,290.54 2,314.08 80.0M
2025-06-30 2,350.29 2,351.63 2,314.77 2,318.45 110.8M
2025-06-27 2,310.42 2,339.83 2,310.42 2,336.36 77.8M
2025-06-26 2,305.84 2,317.41 2,289.80 2,296.44 86.2M
2025-06-25 2,333.44 2,344.83 2,304.59 2,306.31 69.5M
2025-06-24 2,344.44 2,357.63 2,330.14 2,333.99 88.3M
2025-06-23 2,332.41 2,336.20 2,288.61 2,304.39 97.4M
2025-06-20 2,376.73 2,376.78 2,345.72 2,347.19 163.9M
2025-06-19 2,359.86 2,383.18 2,359.75 2,372.87 154.0M
2025-06-18 2,384.80 2,393.17 2,365.07 2,374.80 84.0M
2025-06-17 2,409.23 2,422.02 2,389.96 2,396.69 85.9M
2025-06-16 2,435.95 2,448.18 2,426.03 2,432.73 81.6M
2025-06-13 2,438.44 2,459.42 2,428.69 2,434.30 105.1M
2025-06-12 2,452.62 2,465.95 2,437.71 2,459.64 81.1M
2025-06-11 2,475.16 2,478.51 2,456.85 2,464.54 83.4M
2025-06-10 2,446.77 2,476.94 2,442.55 2,476.94 88.5M
2025-06-09 2,438.17 2,442.51 2,432.17 2,436.11 69.0M
2025-06-06 2,426.03 2,438.83 2,421.73 2,435.58 74.6M
2025-06-05 2,414.74 2,422.83 2,408.71 2,418.81 70.8M
2025-06-04 2,396.20 2,417.52 2,395.41 2,413.70 79.4M
2025-06-03 2,402.63 2,403.92 2,368.25 2,382.21 82.6M
2025-06-02 2,387.34 2,403.74 2,378.82 2,396.72 109.5M
2025-05-30 2,385.50 2,393.14 2,376.42 2,378.77 233.2M
2025-05-29 2,389.47 2,394.09 2,389.26 2,393.31 73.8M
2025-05-28 2,409.48 2,412.42 2,389.30 2,389.66 73.8M
2025-05-27 2,405.45 2,425.50 2,396.09 2,409.66 75.1M
2025-05-26 2,401.61 2,411.70 2,396.09 2,407.53 43.7M
2025-05-23 2,395.96 2,411.32 2,328.51 2,369.49 90.4M
2025-05-22 2,405.87 2,406.67 2,368.74 2,385.09 95.9M
2025-05-21 2,416.96 2,430.91 2,398.91 2,429.06 92.4M
2025-05-20 2,414.84 2,443.61 2,404.99 2,431.80 89.6M
2025-05-19 2,372.68 2,396.27 2,362.99 2,394.84 77.9M
2025-05-16 2,398.24 2,416.89 2,365.96 2,377.71 107.9M
2025-05-15 2,349.52 2,388.81 2,349.52 2,383.45 108.9M
2025-05-14 2,380.20 2,393.61 2,362.69 2,365.94 98.8M
2025-05-13 2,381.83 2,399.18 2,373.70 2,378.22 109.0M
2025-05-12 2,301.05 2,378.55 2,300.66 2,375.21 131.6M
2025-05-09 2,316.64 2,334.38 2,311.84 2,322.00 80.3M
2025-05-08 2,305.98 2,327.47 2,290.05 2,298.23 91.3M
2025-05-07 2,305.72 2,343.70 2,302.25 2,309.99 105.0M
2025-05-06 2,342.83 2,343.85 2,303.80 2,311.19 108.7M
2025-05-05 2,356.07 2,356.07 2,335.48 2,346.80 66.7M
2025-05-02 2,317.12 2,346.51 2,313.75 2,342.92 121.4M
2025-05-01 2,298.17 2,318.61 2,289.26 2,293.80 118.2M
2025-04-30 2,253.46 2,294.13 2,243.69 2,285.80 125.2M
2025-04-29 2,233.29 2,256.64 2,224.23 2,247.18 116.7M
2025-04-28 2,229.63 2,248.60 2,219.95 2,239.89 85.6M
2025-04-25 2,229.75 2,232.92 2,206.84 2,219.05 98.4M
2025-04-24 2,198.94 2,220.68 2,187.23 2,218.13 115.3M
2025-04-23 2,202.10 2,242.00 2,200.54 2,222.79 126.6M
2025-04-22 2,201.35 2,202.25 2,141.86 2,172.30 98.1M
2025-04-17 2,193.01 2,201.76 2,182.15 2,200.41 64.6M
2025-04-16 2,184.87 2,197.18 2,170.87 2,192.36 115.9M
2025-04-15 2,198.55 2,223.28 2,194.64 2,210.38 110.4M
2025-04-14 2,175.91 2,198.25 2,162.60 2,191.59 99.2M
2025-04-11 2,118.59 2,131.30 2,078.82 2,111.40 130.0M
2025-04-10 2,051.22 2,263.84 2,048.85 2,119.65 165.2M
2025-04-09 2,073.37 2,084.49 2,005.60 2,028.68 168.8M
2025-04-08 2,124.78 2,160.70 2,092.92 2,136.93 168.6M
2025-04-07 2,134.58 2,183.73 1,983.00 2,091.88 272.7M
2025-04-04 2,263.03 2,268.50 2,131.51 2,153.85 216.1M
2025-04-03 2,330.74 2,341.43 2,289.36 2,296.51 168.5M
2025-04-02 2,381.80 2,386.20 2,348.60 2,374.99 118.4M
2025-04-01 2,401.00 2,412.28 2,385.38 2,401.93 105.9M
2025-03-31 2,397.73 2,399.11 2,360.92 2,372.48 122.7M
2025-03-28 2,433.01 2,445.87 2,409.33 2,417.98 99.3M
2025-03-27 2,460.60 2,464.02 2,433.73 2,442.44 117.1M
2025-03-26 2,512.72 2,519.95 2,480.70 2,483.21 91.5M
2025-03-25 2,519.17 2,540.08 2,509.35 2,517.60 98.3M
2025-03-24 2,531.58 2,533.50 2,495.83 2,511.35 93.2M
2025-03-21 2,559.21 2,559.74 2,511.07 2,519.91 198.6M
2025-03-20 2,566.06 2,578.58 2,543.70 2,568.60 112.6M
2025-03-19 2,579.97 2,583.97 2,563.44 2,574.38 98.2M
2025-03-18 2,583.76 2,616.11 2,575.64 2,584.69 96.2M
2025-03-17 2,557.51 2,582.94 2,553.87 2,571.71 84.3M
2025-03-14 2,524.54 2,549.02 2,512.41 2,547.97 95.3M
2025-03-13 2,504.32 2,538.76 2,500.36 2,512.03 93.9M
2025-03-12 2,539.50 2,551.94 2,492.72 2,509.16 119.1M
2025-03-11 2,594.07 2,595.98 2,527.16 2,530.17 122.0M
2025-03-10 2,674.57 2,679.55 2,575.59 2,587.46 106.5M
2025-03-07 2,657.55 2,682.16 2,640.80 2,665.04 111.2M
2025-03-06 2,703.00 2,708.47 2,651.76 2,678.75 120.5M
2025-03-05 2,654.29 2,712.25 2,654.29 2,691.40 124.2M
2025-03-04 2,695.09 2,695.70 2,628.55 2,628.55 149.8M
2025-03-03 2,706.63 2,727.99 2,687.53 2,715.54 122.1M
2025-02-28 2,684.82 2,700.05 2,669.59 2,695.84 192.7M
2025-02-27 2,696.55 2,710.72 2,688.28 2,700.54 94.3M
2025-02-26 2,715.33 2,734.24 2,712.63 2,721.12 90.7M
2025-02-25 2,684.71 2,734.43 2,684.42 2,715.56 96.7M
2025-02-24 2,693.80 2,699.43 2,666.97 2,681.42 87.2M
2025-02-21 2,643.47 2,692.37 2,643.31 2,681.89 127.1M
2025-02-20 2,631.50 2,645.06 2,628.64 2,637.07 86.7M
2025-02-19 2,633.47 2,654.08 2,618.41 2,630.08 105.2M
2025-02-18 2,620.18 2,646.76 2,607.49 2,644.78 91.9M
2025-02-17 2,587.04 2,613.11 2,586.60 2,609.03 90.4M
2025-02-14 2,597.75 2,601.94 2,578.47 2,580.32 125.8M
2025-02-13 2,597.30 2,599.74 2,579.73 2,591.09 106.4M
2025-02-12 2,598.01 2,602.03 2,571.99 2,582.24 90.4M
2025-02-11 2,593.84 2,604.24 2,590.34 2,601.29 80.4M
2025-02-10 2,605.80 2,615.15 2,602.33 2,608.05 85.2M
2025-02-07 2,621.55 2,645.41 2,606.77 2,609.19 86.2M
2025-02-06 2,595.82 2,627.94 2,586.33 2,626.04 107.8M
2025-02-05 2,540.69 2,581.63 2,538.57 2,578.17 103.5M
2025-02-04 2,540.06 2,543.36 2,514.93 2,543.15 81.6M
2025-02-03 2,520.82 2,544.16 2,503.09 2,541.08 110.6M
2025-01-31 2,591.87 2,591.87 2,571.31 2,572.31 110.9M
2025-01-30 2,561.97 2,576.08 2,561.78 2,573.09 125.5M
2025-01-29 2,562.84 2,583.31 2,562.48 2,564.13 104.7M
2025-01-28 2,579.16 2,585.06 2,553.32 2,553.43 99.2M
2025-01-27 2,572.34 2,578.93 2,542.26 2,577.57 96.3M
2025-01-24 2,557.33 2,642.33 2,545.56 2,586.84 138.4M
2025-01-23 2,538.40 2,547.22 2,518.82 2,547.22 106.4M
2025-01-22 2,536.49 2,550.79 2,521.85 2,528.95 92.6M
2025-01-21 2,480.72 2,517.19 2,479.04 2,516.61 84.8M
2025-01-20 2,493.74 2,507.57 2,473.55 2,474.60 68.3M
2025-01-17 2,515.84 2,518.85 2,490.75 2,500.95 114.5M
2025-01-16 2,521.26 2,524.61 2,502.06 2,513.76 80.3M
2025-01-15 2,453.68 2,518.33 2,453.68 2,516.36 92.3M
2025-01-14 2,501.99 2,508.89 2,462.68 2,468.22 84.4M
2025-01-13 2,504.79 2,507.97 2,482.54 2,489.79 71.4M
2025-01-10 2,533.24 2,548.04 2,520.38 2,523.26 78.9M
2025-01-09 2,512.15 2,538.00 2,511.32 2,536.42 66.6M
2025-01-08 2,509.14 2,540.71 2,507.51 2,519.69 84.7M
2025-01-07 2,508.57 2,520.13 2,499.15 2,508.95 109.9M
2025-01-03 2,531.33 2,535.80 2,514.90 2,534.30 60.8M
2025-01-02 2,504.58 2,536.53 2,500.94 2,534.36 66.1M