OMX Nordic All-Share ISK GI Equity (OMXNORISKGI)

OMXNORISKGI
🏛️ スウェーデン →
574.30
最終更新: 2025-10-01
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
2022-12-30 509.88 511.75 504.60 504.60 0.0M
2022-12-29 504.59 512.71 503.71 511.40 0.0M
2022-12-28 509.23 510.46 506.08 506.67 0.0M
2022-12-27 510.77 512.39 508.41 509.49 0.0M
2022-12-23 506.60 510.86 505.68 507.23 0.0M
2022-12-22 511.66 515.44 505.97 506.36 0.0M
2022-12-21 502.80 510.26 502.47 509.97 0.0M
2022-12-20 497.69 502.29 497.02 500.79 0.0M
2022-12-19 502.95 507.54 502.73 503.12 0.0M
2022-12-16 508.47 509.97 498.86 502.99 0.0M
2022-12-15 520.86 520.86 510.03 510.44 0.0M
2022-12-14 524.96 527.23 520.26 525.85 0.0M
2022-12-13 517.22 531.04 515.02 525.32 0.0M
2022-12-12 511.32 515.74 509.34 515.54 0.0M
2022-12-09 508.25 514.98 507.50 514.47 0.0M
2022-12-08 505.79 507.89 504.12 505.83 0.0M
2022-12-07 508.09 509.07 502.50 506.82 0.0M
2022-12-06 513.72 515.99 508.38 509.29 0.0M
2022-12-05 512.87 517.67 512.83 515.66 0.0M
2022-12-02 512.87 515.81 507.75 513.37 0.0M
2022-12-01 511.92 516.42 507.39 512.76 0.0M
2022-11-30 498.42 501.92 498.18 501.13 0.0M
2022-11-29 498.86 500.70 496.07 496.29 0.0M
2022-11-28 496.68 499.12 494.01 496.42 0.0M
2022-11-25 498.50 500.18 496.90 499.80 0.0M
2022-11-24 496.64 500.37 496.06 498.97 0.0M
2022-11-23 490.10 496.92 489.31 496.69 0.0M
2022-11-22 488.93 490.29 485.15 489.15 0.0M
2022-11-21 494.32 494.58 488.67 489.34 0.0M
2022-11-18 492.14 495.72 489.64 495.11 0.0M
2022-11-17 495.38 498.75 488.99 490.23 0.0M
2022-11-16 505.78 506.56 494.57 495.69 0.0M
2022-11-15 514.17 514.48 505.10 505.63 0.0M
2022-11-14 511.48 515.82 509.53 513.82 0.0M
2022-11-11 508.12 512.49 504.89 510.91 0.0M
2022-11-10 480.69 505.41 478.28 504.48 0.0M
2022-11-09 484.55 485.20 480.42 483.77 0.0M
2022-11-08 475.04 485.97 474.42 485.36 0.0M
2022-11-07 469.02 477.14 468.30 476.26 0.0M
2022-11-04 463.01 470.21 462.91 470.15 0.0M
2022-11-03 457.61 461.12 455.33 460.30 0.0M
2022-11-02 459.20 462.92 458.71 462.05 0.0M
2022-11-01 459.22 464.04 456.97 458.26 0.0M
2022-10-31 455.98 455.99 453.15 455.40 0.0M
2022-10-28 450.42 455.15 448.75 454.88 0.0M
2022-10-27 454.03 456.22 450.36 454.31 0.0M
2022-10-26 451.66 457.13 449.60 456.89 0.0M
2022-10-25 443.27 452.27 440.79 452.21 0.0M
2022-10-24 434.33 441.32 432.59 440.50 0.0M
2022-10-21 427.87 432.96 422.80 430.91 0.0M
2022-10-20 432.24 433.81 427.97 431.85 0.0M
2022-10-19 445.07 445.07 434.59 434.59 0.0M
2022-10-18 439.48 445.90 438.03 443.42 0.0M
2022-10-17 425.60 437.14 422.49 434.79 0.0M
2022-10-14 427.50 430.49 424.03 425.46 0.0M
2022-10-13 413.86 419.76 407.94 418.16 0.0M
2022-10-12 419.52 422.00 414.87 416.82 0.0M
2022-10-11 416.06 419.69 414.55 418.47 0.0M
2022-10-10 416.04 422.16 416.04 417.30 0.0M
2022-10-07 425.15 428.33 417.74 417.74 0.0M
2022-10-06 433.50 435.60 425.36 427.31 0.0M
2022-10-05 440.63 440.63 429.20 430.26 0.0M
2022-10-04 434.40 441.27 433.00 441.27 0.0M
2022-10-03 417.93 428.33 412.70 428.31 0.0M
2022-09-30 411.90 421.96 411.90 421.64 0.0M
2022-09-29 416.12 416.12 406.81 409.05 0.0M
2022-09-28 410.14 418.64 404.66 418.63 0.0M
2022-09-27 412.74 417.08 411.25 414.40 0.0M
2022-09-26 411.92 416.15 410.95 412.08 0.0M
2022-09-23 420.90 421.37 409.68 415.80 0.0M
2022-09-22 426.52 430.28 421.51 421.60 0.0M
2022-09-21 426.91 433.82 426.91 433.09 0.0M
2022-09-20 442.07 443.91 430.64 430.64 0.0M
2022-09-19 437.86 439.16 431.35 437.84 0.0M
2022-09-16 438.79 438.99 434.81 435.44 0.0M
2022-09-15 450.94 453.08 443.69 444.96 0.0M
2022-09-14 455.65 459.54 451.17 452.15 0.0M
2022-09-13 472.92 473.59 459.34 459.34 0.0M
2022-09-12 464.96 473.48 464.40 470.90 0.0M
2022-09-09 455.34 464.44 455.22 463.48 0.0M
2022-09-08 455.40 456.65 446.15 453.47 0.0M
2022-09-07 452.38 454.73 450.12 452.07 0.0M
2022-09-06 458.09 463.49 452.19 456.12 0.0M
2022-09-05 453.68 459.22 452.96 458.35 0.0M
2022-09-02 455.60 463.23 451.40 462.65 0.0M
2022-09-01 460.51 461.03 450.33 450.82 0.0M
2022-08-31 468.65 469.81 464.47 464.53 0.0M
2022-08-30 468.80 476.02 466.43 466.66 0.0M
2022-08-29 465.54 468.59 461.37 466.31 0.0M
2022-08-26 480.41 480.41 470.58 470.78 0.0M
2022-08-25 479.59 481.20 476.14 479.79 0.0M
2022-08-24 470.45 478.06 467.98 476.28 0.0M
2022-08-23 472.51 477.87 472.51 473.82 0.0M
2022-08-22 483.24 484.96 475.07 475.87 0.0M
2022-08-19 486.70 488.00 484.71 484.71 0.0M
2022-08-18 486.15 490.29 484.99 487.74 0.0M
2022-08-17 492.75 493.15 485.76 486.98 0.0M
2022-08-16 491.95 494.44 490.51 492.37 0.0M
2022-08-15 493.09 495.90 489.36 491.42 0.0M
2022-08-12 495.77 497.11 491.41 492.32 0.0M
2022-08-11 497.08 497.88 492.71 495.58 0.0M
2022-08-10 481.12 494.05 479.55 493.93 0.0M
2022-08-09 489.25 490.51 481.75 482.72 0.0M
2022-08-08 486.77 490.47 483.62 488.65 0.0M
2022-08-05 489.78 490.04 481.34 482.35 0.0M
2022-08-04 487.78 492.46 486.74 489.33 0.0M
2022-08-03 486.98 490.89 484.40 486.28 0.0M
2022-08-02 487.20 488.71 484.67 487.55 0.0M
2022-08-01 493.05 494.61 488.72 490.91 0.0M
2022-07-29 485.90 493.46 485.54 492.35 0.0M
2022-07-28 477.77 483.56 477.77 483.56 0.0M
2022-07-27 476.01 478.27 472.49 473.89 0.0M
2022-07-26 478.92 480.11 473.86 474.70 0.0M
2022-07-25 480.23 481.76 478.33 478.71 0.0M
2022-07-22 478.09 482.43 473.48 481.35 0.0M
2022-07-21 472.84 479.29 472.84 478.31 0.0M
2022-07-20 472.30 475.29 470.90 474.23 0.0M
2022-07-19 462.08 470.64 459.86 470.50 0.0M
2022-07-18 460.02 466.14 459.58 465.48 0.0M
2022-07-15 452.96 457.27 449.88 457.17 0.0M
2022-07-14 452.95 453.96 447.94 450.72 0.0M
2022-07-13 459.10 459.43 450.13 454.24 0.0M
2022-07-12 454.48 461.41 452.70 461.41 0.0M
2022-07-11 455.56 460.44 454.95 456.87 0.0M
2022-07-08 458.37 461.93 455.56 461.77 0.0M
2022-07-07 448.77 458.31 446.90 458.17 0.0M
2022-07-06 442.48 446.72 441.35 445.98 0.0M
2022-07-05 447.04 448.64 435.53 437.59 0.0M
2022-07-04 446.80 447.04 442.95 443.18 0.0M
2022-07-01 435.24 444.83 434.42 442.38 0.0M
2022-06-30 443.43 443.94 435.14 438.53 0.0M
2022-06-29 449.56 451.22 444.81 448.53 0.0M
2022-06-28 457.27 459.75 451.71 452.25 0.0M
2022-06-27 452.31 457.90 452.31 456.33 0.0M
2022-06-23 439.97 443.02 434.98 439.46 0.0M
2022-06-22 440.99 445.05 434.91 443.75 0.0M
2022-06-21 444.21 449.90 443.64 446.17 0.0M
2022-06-20 436.23 441.24 434.56 440.84 0.0M
2022-06-17 434.23 440.40 432.28 434.83 0.0M
2022-06-16 446.34 447.51 430.17 432.11 0.0M
2022-06-15 447.93 451.40 444.50 448.16 0.0M
2022-06-14 458.99 460.57 445.06 445.06 0.0M
2022-06-13 462.24 464.21 453.01 455.15 0.0M
2022-06-10 474.01 474.01 467.47 468.85 0.0M
2022-06-09 487.51 487.57 476.67 476.67 0.0M
2022-06-08 494.31 494.31 487.95 490.61 0.0M
2022-06-07 488.61 492.36 487.20 492.36 0.0M
2022-06-03 487.71 489.16 485.66 486.96 0.0M
2022-06-02 478.86 483.79 477.97 483.19 0.0M
2022-06-01 479.82 483.35 473.55 477.04 0.0M
2022-05-31 483.04 483.40 478.07 478.21 0.0M
2022-05-30 486.19 491.91 483.59 485.34 0.0M
2022-05-27 474.66 480.28 474.36 480.28 0.0M
2022-05-25 476.89 478.32 471.22 471.22 0.0M
2022-05-24 477.11 481.41 476.37 476.62 0.0M
2022-05-23 482.37 484.00 477.56 481.59 0.0M
2022-05-20 477.42 482.33 473.90 475.12 0.0M
2022-05-19 469.53 474.14 465.65 473.25 0.0M
2022-05-18 480.64 482.85 474.38 475.79 0.0M
2022-05-17 473.97 483.90 473.97 478.59 0.0M
2022-05-16 471.35 477.27 467.67 470.15 0.0M
2022-05-13 467.63 475.92 467.63 473.37 0.0M
2022-05-12 456.49 465.97 454.02 465.38 0.0M
2022-05-11 460.42 465.58 456.93 465.23 0.0M
2022-05-10 454.70 463.57 454.08 457.17 0.0M
2022-05-09 467.11 468.87 451.32 451.50 0.0M
2022-05-06 474.46 475.10 465.10 470.02 0.0M
2022-05-05 490.36 492.66 477.68 477.95 0.0M
2022-05-04 488.45 488.45 481.30 481.79 0.0M
2022-05-03 487.31 488.03 484.37 486.57 0.0M
2022-05-02 491.95 493.62 460.00 482.90 0.0M
2022-04-29 495.41 500.65 495.13 496.53 0.0M
2022-04-28 491.22 495.89 486.52 489.28 0.0M
2022-04-27 484.64 492.43 480.68 490.46 0.0M
2022-04-26 495.40 498.63 483.67 483.97 0.0M
2022-04-25 496.79 501.61 493.39 493.57 0.0M
2022-04-22 508.53 514.38 506.68 506.72 0.0M
2022-04-21 516.30 519.80 514.42 514.63 0.0M
2022-04-20 511.75 518.74 511.75 514.97 0.0M
2022-04-19 511.65 513.40 507.29 511.25 0.0M
2022-04-14 515.04 515.04 512.53 514.86 0.0M
2022-04-13 511.18 514.04 506.92 512.98 0.0M
2022-04-12 508.10 513.05 505.18 510.62 0.0M
2022-04-11 519.82 521.10 512.23 513.01 0.0M
2022-04-08 525.22 525.52 518.89 520.98 0.0M
2022-04-07 519.57 525.42 518.03 521.54 0.0M
2022-04-06 526.56 526.56 515.99 519.10 0.0M
2022-04-05 528.95 533.81 527.20 530.08 0.0M
2022-04-04 527.85 528.72 521.59 528.08 0.0M
2022-04-01 519.58 525.79 517.76 525.37 0.0M
2022-03-31 525.92 526.18 519.08 519.39 0.0M
2022-03-30 521.58 524.36 515.47 524.34 0.0M
2022-03-29 517.80 526.27 517.80 522.52 0.0M
2022-03-28 508.14 514.60 508.14 512.02 0.0M
2022-03-25 509.70 512.88 506.62 507.87 0.0M
2022-03-24 513.51 515.26 506.89 509.28 0.0M
2022-03-23 523.27 523.27 509.35 512.44 0.0M
2022-03-22 523.18 523.77 520.18 521.97 0.0M
2022-03-21 522.65 524.00 519.64 523.76 0.0M
2022-03-18 521.19 522.91 515.24 522.91 0.0M
2022-03-17 518.25 521.04 512.67 519.52 0.0M
2022-03-16 513.24 517.49 512.02 514.23 0.0M
2022-03-15 500.76 503.15 492.78 498.65 0.0M
2022-03-14 498.37 511.42 497.77 506.49 0.0M
2022-03-11 490.18 500.93 488.91 494.25 0.0M
2022-03-10 491.75 491.85 483.47 488.86 0.0M
2022-03-09 482.74 489.24 479.03 489.14 0.0M
2022-03-08 467.58 484.84 467.58 472.20 0.0M
2022-03-07 458.08 480.38 450.73 473.13 0.0M
2022-03-04 476.40 479.84 468.30 470.27 0.0M
2022-03-03 488.62 491.22 479.16 479.86 0.0M
2022-03-02 482.38 489.06 475.67 487.46 0.0M
2022-03-01 493.46 495.17 481.14 485.36 0.0M
2022-02-28 480.24 496.11 480.24 496.10 0.0M
2022-02-25 480.51 489.75 477.27 489.20 0.0M
2022-02-24 461.16 475.06 458.73 473.90 0.0M
2022-02-23 489.38 494.71 483.49 483.93 0.0M
2022-02-22 472.44 493.11 472.44 489.37 0.0M
2022-02-21 497.10 498.17 481.90 486.63 0.0M
2022-02-18 506.77 507.09 493.84 495.13 0.0M
2022-02-17 516.44 517.73 504.48 505.40 0.0M
2022-02-16 516.71 517.67 512.34 515.13 0.0M
2022-02-15 504.72 516.90 504.72 514.87 0.0M
2022-02-14 506.78 509.25 497.69 505.44 0.0M
2022-02-11 517.80 521.99 514.77 518.84 0.0M
2022-02-10 534.09 535.04 520.27 524.19 0.0M
2022-02-09 521.84 532.64 521.84 531.40 0.0M
2022-02-08 525.13 529.03 516.06 517.73 0.0M
2022-02-07 524.74 528.19 519.71 526.33 0.0M
2022-02-04 534.65 535.34 519.50 520.24 0.0M
2022-02-03 543.67 543.67 531.14 531.26 0.0M
2022-02-02 545.83 549.12 543.09 544.97 0.0M
2022-02-01 537.03 541.75 536.20 539.28 0.0M
2022-01-31 530.36 534.28 526.30 531.86 0.0M
2022-01-28 529.16 529.16 515.92 522.36 0.0M
2022-01-27 524.12 534.47 523.13 530.39 0.0M
2022-01-26 528.66 537.76 528.66 533.55 0.0M
2022-01-25 527.21 530.71 521.53 524.46 0.0M
2022-01-24 541.52 542.52 515.70 520.87 0.0M
2022-01-21 549.75 551.15 541.52 546.12 0.0M
2022-01-20 556.93 560.68 550.33 560.29 0.0M
2022-01-19 549.03 559.31 547.71 554.45 0.0M
2022-01-18 564.95 564.95 552.11 554.23 0.0M
2022-01-17 568.95 569.20 563.90 567.63 0.0M
2022-01-14 577.98 578.44 566.84 567.14 0.0M
2022-01-13 583.02 586.52 581.28 583.20 0.0M
2022-01-12 582.26 584.83 576.84 583.67 0.0M
2022-01-11 574.44 578.48 572.45 575.98 0.0M
2022-01-10 588.15 588.15 567.06 568.11 0.0M
2022-01-07 591.96 591.96 580.97 583.10 0.0M
2022-01-06 598.41 598.82 594.10 594.88 0.0M
2022-01-05 609.25 610.75 601.54 603.16 0.0M
2022-01-04 612.29 612.36 607.75 608.38 0.0M
2022-01-03 608.79 611.97 606.90 608.61 0.0M