OMX Nordic DKK GI (OMXNORDKKGI)

OMXNORDKKGI
🏛️ スウェーデン →
414.22
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
2021-12-30 427.08 428.64 426.63 427.51 0.0M
2021-12-29 427.22 428.51 425.13 426.51 0.0M
2021-12-28 424.97 428.35 424.97 427.50 0.0M
2021-12-27 418.34 424.16 418.34 423.75 0.0M
2021-12-23 415.48 419.34 415.40 419.34 0.0M
2021-12-22 410.78 414.70 410.39 414.70 0.0M
2021-12-21 407.60 409.97 406.87 409.40 0.0M
2021-12-20 404.31 405.00 398.73 403.19 0.0M
2021-12-17 413.44 413.86 408.45 412.55 0.0M
2021-12-16 415.94 416.92 413.03 414.77 0.0M
2021-12-15 406.51 409.59 406.51 409.21 0.0M
2021-12-14 413.89 415.40 405.18 405.48 0.0M
2021-12-13 415.82 418.85 413.17 413.24 0.0M
2021-12-10 415.21 416.67 413.48 414.57 0.0M
2021-12-09 418.00 418.68 416.14 416.92 0.0M
2021-12-08 416.13 420.86 415.66 416.17 0.0M
2021-12-07 407.46 415.91 407.46 415.76 0.0M
2021-12-06 403.78 404.73 400.05 403.63 0.0M
2021-12-03 407.69 408.57 400.13 400.48 0.0M
2021-12-02 408.90 410.07 403.22 407.13 0.0M
2021-12-01 409.80 413.71 408.05 413.39 0.0M
2021-11-30 406.04 411.82 403.77 408.02 0.0M
2021-11-29 409.43 412.35 406.28 410.51 0.0M
2021-11-26 404.90 410.94 404.56 405.57 0.0M
2021-11-25 416.98 421.02 416.79 419.81 0.0M
2021-11-24 416.91 419.47 413.21 415.40 0.0M
2021-11-23 424.01 424.01 416.56 416.83 0.0M
2021-11-22 430.77 431.83 427.99 428.11 0.0M
2021-11-19 430.73 432.38 428.58 429.97 0.0M
2021-11-18 433.35 434.29 429.24 429.90 0.0M
2021-11-17 431.64 434.46 431.25 433.42 0.0M
2021-11-16 433.32 433.72 431.70 432.41 0.0M
2021-11-15 429.84 432.16 429.62 432.15 0.0M
2021-11-12 427.84 430.90 427.39 430.85 0.0M
2021-11-11 422.57 427.62 422.28 427.57 0.0M
2021-11-10 425.40 425.69 421.27 423.43 0.0M
2021-11-09 425.09 428.20 424.40 425.64 0.0M
2021-11-08 424.11 426.19 423.23 425.87 0.0M
2021-11-05 424.42 427.49 424.19 424.57 0.0M
2021-11-04 424.79 426.31 424.13 426.06 0.0M
2021-11-03 419.65 422.47 418.25 422.47 0.0M
2021-11-02 417.72 420.79 417.15 419.50 0.0M
2021-11-01 417.41 419.23 416.83 419.23 0.0M
2021-10-29 416.33 416.86 412.39 415.53 0.0M
2021-10-28 414.69 417.08 414.04 417.08 0.0M
2021-10-27 417.47 417.87 414.89 416.44 0.0M
2021-10-26 415.86 418.09 415.59 417.91 0.0M
2021-10-25 417.73 417.73 414.19 415.97 0.0M
2021-10-22 413.63 417.55 411.92 417.22 0.0M
2021-10-21 409.35 412.85 408.52 412.72 0.0M
2021-10-20 408.17 411.28 407.75 411.28 0.0M
2021-10-19 407.15 409.53 406.78 409.36 0.0M
2021-10-18 405.98 407.05 403.83 405.82 0.0M
2021-10-15 404.78 406.88 402.64 406.88 0.0M
2021-10-14 401.18 403.20 400.52 402.40 0.0M
2021-10-13 390.72 398.81 389.71 398.53 0.0M
2021-10-12 384.34 391.40 383.65 391.00 0.0M
2021-10-11 388.60 388.72 384.21 387.81 0.0M
2021-10-08 392.70 393.04 389.67 390.07 0.0M
2021-10-07 389.75 392.68 388.39 392.35 0.0M
2021-10-06 388.06 388.06 381.64 385.99 0.0M
2021-10-05 386.97 390.53 385.05 390.53 0.0M
2021-10-04 388.81 390.35 386.11 386.34 0.0M
2021-10-01 385.35 391.12 384.11 389.49 0.0M
2021-09-30 392.94 394.87 389.56 391.32 0.0M
2021-09-29 391.24 394.12 389.44 389.44 0.0M
2021-09-28 397.82 397.82 388.27 388.72 0.0M
2021-09-27 406.33 406.61 399.01 399.38 0.0M
2021-09-24 408.83 408.83 402.86 403.94 0.0M
2021-09-23 407.53 410.52 406.70 409.81 0.0M
2021-09-22 402.57 403.79 400.92 403.45 0.0M
2021-09-21 397.24 401.02 397.24 399.70 0.0M
2021-09-20 400.89 401.07 393.60 396.40 0.0M
2021-09-17 412.62 413.54 405.97 406.05 0.0M
2021-09-16 408.05 411.38 408.05 410.34 0.0M
2021-09-15 411.46 412.08 407.48 408.13 0.0M
2021-09-14 411.03 411.93 409.77 411.40 0.0M
2021-09-13 412.50 413.08 410.47 410.71 0.0M
2021-09-10 414.62 415.10 411.80 412.02 0.0M
2021-09-09 410.17 415.17 410.17 413.99 0.0M
2021-09-08 416.94 416.94 413.29 413.52 0.0M
2021-09-07 421.43 422.24 419.05 419.97 0.0M
2021-09-06 420.12 421.96 420.12 421.62 0.0M
2021-09-03 420.63 421.62 417.94 419.18 0.0M
2021-09-02 416.92 420.94 416.92 420.82 0.0M
2021-09-01 417.53 418.31 415.19 416.43 0.0M
2021-08-31 418.77 419.53 414.66 414.87 0.0M
2021-08-30 416.51 418.29 416.11 418.37 0.0M
2021-08-27 413.96 416.44 413.83 416.48 0.0M
2021-08-26 413.56 415.13 413.05 414.61 0.0M
2021-08-25 415.70 416.10 414.15 415.29 0.0M
2021-08-24 418.45 418.45 414.77 415.83 0.0M
2021-08-23 416.27 417.24 413.70 417.40 0.0M
2021-08-20 410.51 414.03 408.06 413.84 0.0M
2021-08-19 412.76 414.36 407.50 410.42 0.0M
2021-08-18 416.67 418.20 415.86 417.66 0.0M
2021-08-17 414.20 417.23 413.13 416.66 0.0M
2021-08-16 416.82 417.06 414.19 415.28 0.0M
2021-08-13 417.92 419.37 417.78 418.76 0.0M
2021-08-12 417.56 418.05 416.69 417.80 0.0M
2021-08-11 417.34 418.18 416.24 417.72 0.0M
2021-08-10 416.01 417.89 416.01 416.90 0.0M
2021-08-09 414.71 415.73 414.04 415.37 0.0M
2021-08-06 418.40 418.41 415.39 415.46 0.0M
2021-08-05 417.71 419.76 417.71 418.78 0.0M
2021-08-04 414.16 417.35 414.07 417.14 0.0M
2021-08-03 411.99 413.50 411.10 412.35 0.0M
2021-08-02 410.96 412.40 410.17 412.27 0.0M
2021-07-30 407.41 410.57 406.27 409.42 0.0M
2021-07-29 411.21 411.47 409.36 410.46 0.0M
2021-07-28 407.32 409.30 406.87 409.14 0.0M
2021-07-27 408.49 409.46 405.65 407.44 0.0M
2021-07-26 408.29 409.96 408.29 409.68 0.0M
2021-07-23 406.91 409.16 405.77 409.16 0.0M
2021-07-22 402.48 405.67 401.77 405.58 0.0M
2021-07-21 396.09 400.34 396.09 400.20 0.0M
2021-07-20 393.87 395.40 390.55 394.03 0.0M
2021-07-19 397.20 397.20 391.10 392.30 0.0M
2021-07-16 400.47 400.79 397.99 399.13 0.0M
2021-07-15 401.70 403.27 398.67 399.30 0.0M
2021-07-14 402.14 403.10 400.55 403.10 0.0M
2021-07-13 401.91 403.73 400.96 402.98 0.0M
2021-07-12 398.14 402.41 397.34 402.41 0.0M
2021-07-09 396.83 397.74 394.80 397.64 0.0M
2021-07-08 398.35 398.93 393.66 395.15 0.0M
2021-07-07 396.68 399.95 396.68 399.55 0.0M
2021-07-06 394.62 397.66 393.85 394.96 0.0M
2021-07-05 392.67 394.16 391.02 394.16 0.0M
2021-07-02 390.74 392.73 390.69 392.46 0.0M
2021-07-01 389.08 390.59 386.66 389.74 0.0M
2021-06-30 389.67 390.62 385.59 387.02 0.0M
2021-06-29 385.61 389.55 385.61 389.19 0.0M
2021-06-28 386.91 387.80 385.51 385.57 0.0M
2021-06-25 386.36 386.41 385.81 386.14 0.0M
2021-06-24 382.38 386.54 382.38 386.36 0.0M
2021-06-23 385.98 386.30 381.55 381.55 0.0M
2021-06-22 384.66 384.91 381.69 384.71 0.0M
2021-06-21 379.70 383.37 377.74 383.22 0.0M
2021-06-18 384.83 387.72 380.94 381.06 0.0M
2021-06-17 386.37 387.29 383.68 385.69 0.0M
2021-06-16 389.26 389.80 387.72 389.14 0.0M
2021-06-15 390.48 392.03 388.63 388.94 0.0M
2021-06-14 389.60 391.64 388.42 389.60 0.0M
2021-06-11 388.72 389.35 387.87 388.49 0.0M
2021-06-10 388.05 388.54 385.04 387.65 0.0M
2021-06-09 387.22 388.06 386.19 387.77 0.0M
2021-06-08 385.99 388.24 385.04 386.99 0.0M
2021-06-07 386.15 387.17 385.39 386.33 0.0M
2021-06-04 384.37 386.56 383.69 386.19 0.0M
2021-06-03 384.27 384.52 380.65 384.08 0.0M
2021-06-02 384.74 386.38 383.03 383.92 0.0M
2021-06-01 381.69 386.10 381.69 384.34 0.0M
2021-05-31 382.12 382.79 380.07 380.09 0.0M
2021-05-28 379.16 382.73 379.16 381.65 0.0M
2021-05-27 377.71 379.35 377.33 378.74 0.0M
2021-05-26 379.83 380.95 376.89 377.53 0.0M
2021-05-25 379.55 381.81 379.55 379.70 0.0M
2021-05-24 378.78 379.43 377.72 378.57 0.0M
2021-05-21 377.47 379.40 376.17 378.53 0.0M
2021-05-20 371.71 376.00 370.30 376.00 0.0M
2021-05-19 372.80 373.21 367.90 369.64 0.0M
2021-05-18 375.15 376.63 374.50 376.25 0.0M
2021-05-17 373.13 374.04 369.98 372.37 0.0M
2021-05-14 369.96 371.46 367.61 371.46 0.0M
2021-05-12 367.73 371.33 367.73 367.98 0.0M
2021-05-11 373.79 373.79 365.84 367.82 0.0M
2021-05-10 378.59 378.59 376.22 377.16 0.0M
2021-05-07 375.45 377.83 373.71 377.76 0.0M
2021-05-06 374.53 374.76 370.04 371.81 0.0M
2021-05-05 369.45 374.14 369.45 374.14 0.0M
2021-05-04 374.84 374.85 366.05 366.23 0.0M
2021-05-03 371.69 373.66 370.34 373.31 0.0M
2021-04-30 373.88 374.28 370.75 370.75 0.0M
2021-04-29 376.58 377.94 373.10 373.59 0.0M
2021-04-28 377.79 377.79 373.31 375.06 0.0M
2021-04-27 377.10 378.51 375.02 377.17 0.0M
2021-04-26 376.06 377.05 374.87 375.84 0.0M
2021-04-23 372.86 375.03 372.34 374.32 0.0M
2021-04-22 370.99 373.64 370.99 373.54 0.0M
2021-04-21 367.78 369.41 366.13 369.41 0.0M
2021-04-20 372.62 373.68 365.92 366.44 0.0M
2021-04-19 375.44 377.55 373.31 373.45 0.0M
2021-04-16 371.03 375.30 370.63 375.30 0.0M
2021-04-15 367.83 370.68 367.83 370.35 0.0M
2021-04-14 369.15 369.15 367.22 367.25 0.0M
2021-04-13 364.92 368.06 364.88 368.06 0.0M
2021-04-12 367.10 367.70 364.01 364.22 0.0M
2021-04-09 365.70 367.83 364.70 367.76 0.0M
2021-04-08 362.40 366.67 362.40 365.08 0.0M
2021-04-07 362.15 362.15 360.04 361.03 0.0M
2021-04-06 359.70 361.51 358.27 360.96 0.0M
2021-04-01 355.75 357.76 355.54 357.48 0.0M
2021-03-31 354.87 357.38 354.14 355.43 0.0M
2021-03-30 354.01 354.48 352.89 354.47 0.0M
2021-03-29 354.52 355.15 352.60 352.71 0.0M
2021-03-26 351.43 353.95 351.43 353.95 0.0M
2021-03-25 348.68 350.59 346.87 349.17 0.0M
2021-03-24 347.50 351.29 347.50 350.18 0.0M
2021-03-23 350.60 351.05 348.23 350.13 0.0M
2021-03-22 349.00 352.10 347.37 351.78 0.0M
2021-03-19 348.79 350.99 347.72 350.11 0.0M
2021-03-18 352.01 352.95 349.63 350.73 0.0M
2021-03-17 353.56 354.41 350.00 350.50 0.0M
2021-03-16 352.28 354.72 352.27 354.58 0.0M
2021-03-15 351.89 353.44 350.22 350.55 0.0M
2021-03-12 350.55 351.03 348.50 350.50 0.0M
2021-03-11 348.98 352.31 348.76 352.31 0.0M
2021-03-10 345.50 347.73 343.84 347.41 0.0M
2021-03-09 339.30 345.66 338.70 345.56 0.0M
2021-03-08 335.84 339.32 334.17 339.07 0.0M
2021-03-05 335.22 336.67 333.03 333.46 0.0M
2021-03-04 338.79 339.99 335.85 337.24 0.0M
2021-03-03 344.39 345.14 339.01 340.93 0.0M
2021-03-02 342.20 344.90 341.64 343.19 0.0M
2021-03-01 338.94 342.00 338.78 342.00 0.0M
2021-02-26 336.29 339.45 333.94 334.99 0.0M
2021-02-25 342.25 343.69 340.72 341.50 0.0M
2021-02-24 337.34 340.93 337.34 339.64 0.0M
2021-02-23 342.27 343.00 333.59 337.96 0.0M
2021-02-22 343.95 343.99 341.57 342.36 0.0M
2021-02-19 343.27 345.09 341.63 345.09 0.0M
2021-02-18 345.76 347.03 341.53 342.11 0.0M
2021-02-17 346.79 347.60 345.17 345.48 0.0M
2021-02-16 348.06 348.65 347.42 347.67 0.0M
2021-02-15 347.42 348.52 346.50 348.36 0.0M
2021-02-12 342.11 345.14 341.74 345.11 0.0M
2021-02-11 338.72 341.85 338.46 341.85 0.0M
2021-02-10 340.00 340.19 335.97 337.57 0.0M
2021-02-09 340.95 340.95 338.41 339.54 0.0M
2021-02-08 341.64 342.35 340.60 341.03 0.0M
2021-02-05 341.81 342.51 339.65 340.64 0.0M
2021-02-04 342.43 344.10 340.09 341.40 0.0M
2021-02-03 342.54 343.37 340.81 341.92 0.0M
2021-02-02 337.72 340.16 337.28 339.74 0.0M
2021-02-01 331.88 336.11 331.88 335.62 0.0M
2021-01-29 331.69 334.65 330.14 330.93 0.0M
2021-01-28 332.08 336.28 325.71 335.07 0.0M
2021-01-27 339.41 339.71 331.58 335.18 0.0M
2021-01-26 338.86 342.44 338.86 340.19 0.0M
2021-01-25 342.90 343.23 338.56 339.41 0.0M
2021-01-22 341.01 341.18 338.73 340.66 0.0M
2021-01-21 342.43 343.11 341.27 342.03 0.0M
2021-01-20 338.66 340.71 338.01 340.31 0.0M
2021-01-19 337.68 338.41 336.69 337.34 0.0M
2021-01-18 333.45 335.93 333.45 335.90 0.0M
2021-01-15 337.57 338.11 332.72 334.34 0.0M
2021-01-14 336.26 338.24 336.13 338.24 0.0M
2021-01-13 336.84 336.84 334.41 336.02 0.0M
2021-01-12 337.14 338.22 334.94 336.62 0.0M
2021-01-11 338.74 339.36 335.36 335.98 0.0M
2021-01-08 339.46 340.60 338.52 339.45 0.0M
2021-01-07 336.07 337.71 335.53 337.16 0.0M
2021-01-06 332.61 332.75 331.24 331.42 0.0M
2021-01-05 332.13 332.99 331.60 331.68 0.0M
2021-01-04 332.52 334.94 332.10 332.89 0.0M