OMX Nordic DKK PI (OMXNORDKKPI)

OMXNORDKKPI
🏛️ スウェーデン →
471.51
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
2021-12-30 538.73 540.70 538.15 539.26 0.0M
2021-12-29 538.90 540.53 536.26 538.01 0.0M
2021-12-28 536.08 540.34 536.08 539.28 0.0M
2021-12-27 527.72 535.06 527.72 534.54 0.0M
2021-12-23 524.11 528.98 524.01 528.98 0.0M
2021-12-22 518.17 523.12 517.68 523.12 0.0M
2021-12-21 514.16 517.16 513.25 516.44 0.0M
2021-12-20 510.01 510.89 502.98 508.61 0.0M
2021-12-17 521.53 522.06 515.24 520.41 0.0M
2021-12-16 524.68 525.93 521.02 523.21 0.0M
2021-12-15 512.80 516.69 512.80 516.20 0.0M
2021-12-14 522.14 524.03 511.14 511.52 0.0M
2021-12-13 524.57 528.40 521.22 521.31 0.0M
2021-12-10 523.80 525.65 521.62 523.00 0.0M
2021-12-09 527.32 528.19 524.98 525.96 0.0M
2021-12-08 524.96 530.93 524.37 525.01 0.0M
2021-12-07 514.02 524.68 514.02 524.50 0.0M
2021-12-06 509.38 510.59 504.67 509.20 0.0M
2021-12-03 514.33 515.44 504.78 505.23 0.0M
2021-12-02 515.94 517.42 508.78 513.71 0.0M
2021-12-01 517.08 522.01 514.88 521.61 0.0M
2021-11-30 512.34 519.64 509.48 514.84 0.0M
2021-11-29 516.65 520.33 512.67 518.01 0.0M
2021-11-26 510.93 518.55 510.50 511.77 0.0M
2021-11-25 526.19 531.28 525.95 529.76 0.0M
2021-11-24 526.13 529.36 521.46 524.22 0.0M
2021-11-23 535.09 535.09 525.70 526.03 0.0M
2021-11-22 543.63 544.96 540.12 540.26 0.0M
2021-11-19 543.63 545.71 540.91 542.67 0.0M
2021-11-18 546.94 548.12 541.75 542.58 0.0M
2021-11-17 544.78 548.34 544.29 547.02 0.0M
2021-11-16 546.91 547.41 544.87 545.76 0.0M
2021-11-15 542.52 545.44 542.25 545.43 0.0M
2021-11-12 540.24 544.10 539.67 544.04 0.0M
2021-11-11 533.59 539.97 533.23 539.91 0.0M
2021-11-10 537.18 537.54 531.96 534.69 0.0M
2021-11-09 536.78 540.71 535.92 537.48 0.0M
2021-11-08 535.54 538.17 534.44 537.77 0.0M
2021-11-05 535.95 539.83 535.65 536.14 0.0M
2021-11-04 536.49 538.41 535.66 538.09 0.0M
2021-11-03 530.01 533.57 528.23 533.57 0.0M
2021-11-02 527.61 531.48 526.88 529.85 0.0M
2021-11-01 527.24 529.53 526.50 529.53 0.0M
2021-10-29 525.88 526.54 520.89 524.86 0.0M
2021-10-28 524.27 527.29 523.45 527.29 0.0M
2021-10-27 527.80 528.30 524.52 526.49 0.0M
2021-10-26 525.94 528.76 525.59 528.53 0.0M
2021-10-25 528.30 528.30 523.83 526.09 0.0M
2021-10-22 523.14 528.10 520.98 527.68 0.0M
2021-10-21 518.06 522.49 517.01 522.32 0.0M
2021-10-20 516.56 520.50 516.03 520.50 0.0M
2021-10-19 515.27 518.28 514.80 518.07 0.0M
2021-10-18 513.79 515.14 511.07 513.59 0.0M
2021-10-15 512.28 514.94 509.57 514.94 0.0M
2021-10-14 507.75 510.30 506.92 509.30 0.0M
2021-10-13 494.51 504.74 493.24 504.40 0.0M
2021-10-12 486.46 495.39 485.59 494.89 0.0M
2021-10-11 491.86 492.00 486.30 490.85 0.0M
2021-10-08 497.04 497.47 493.21 493.71 0.0M
2021-10-07 493.30 497.02 491.58 496.60 0.0M
2021-10-06 491.17 491.17 483.04 488.56 0.0M
2021-10-05 489.80 494.31 487.37 494.31 0.0M
2021-10-04 492.26 494.09 488.71 489.01 0.0M
2021-10-01 488.33 495.65 486.76 493.58 0.0M
2021-09-30 497.99 500.45 493.72 495.95 0.0M
2021-09-29 495.98 499.64 493.70 493.70 0.0M
2021-09-28 504.34 504.34 492.25 492.81 0.0M
2021-09-27 515.18 515.54 505.90 506.37 0.0M
2021-09-24 518.35 518.35 510.79 512.16 0.0M
2021-09-23 516.75 520.54 515.70 519.65 0.0M
2021-09-22 510.49 512.03 508.39 511.60 0.0M
2021-09-21 503.73 508.53 503.73 506.85 0.0M
2021-09-20 508.36 508.58 499.12 502.67 0.0M
2021-09-17 523.23 524.41 514.81 514.90 0.0M
2021-09-16 517.44 521.67 517.44 520.35 0.0M
2021-09-15 521.77 522.55 516.72 517.54 0.0M
2021-09-14 521.22 522.37 519.63 521.69 0.0M
2021-09-13 523.10 523.82 520.52 520.82 0.0M
2021-09-10 525.78 526.40 522.21 522.48 0.0M
2021-09-09 520.17 526.51 520.17 525.00 0.0M
2021-09-08 528.75 528.75 524.12 524.41 0.0M
2021-09-07 534.43 535.48 531.44 532.60 0.0M
2021-09-06 532.79 535.12 532.79 534.70 0.0M
2021-09-03 533.44 534.69 530.02 531.60 0.0M
2021-09-02 528.73 533.84 528.73 533.68 0.0M
2021-09-01 529.51 530.50 526.53 528.12 0.0M
2021-08-31 531.29 532.26 525.86 526.14 0.0M
2021-08-30 528.42 530.68 527.91 530.57 0.0M
2021-08-27 525.18 528.33 525.02 528.17 0.0M
2021-08-26 524.71 526.70 524.06 525.84 0.0M
2021-08-25 527.44 527.94 525.48 526.71 0.0M
2021-08-24 530.93 530.93 526.26 527.41 0.0M
2021-08-23 528.17 529.40 524.91 529.40 0.0M
2021-08-20 520.86 525.33 517.75 524.89 0.0M
2021-08-19 523.71 525.74 517.04 520.55 0.0M
2021-08-18 528.68 530.62 527.65 529.73 0.0M
2021-08-17 525.54 529.39 524.19 528.46 0.0M
2021-08-16 528.87 529.17 525.53 526.71 0.0M
2021-08-13 530.29 532.13 530.11 531.36 0.0M
2021-08-12 529.83 530.46 528.73 530.14 0.0M
2021-08-11 529.59 530.65 528.19 530.08 0.0M
2021-08-10 527.90 530.28 527.90 529.04 0.0M
2021-08-09 526.25 527.55 525.41 527.09 0.0M
2021-08-06 530.94 530.95 527.11 527.21 0.0M
2021-08-05 530.06 532.66 530.06 531.42 0.0M
2021-08-04 525.56 529.60 525.44 529.34 0.0M
2021-08-03 522.80 524.72 521.67 523.26 0.0M
2021-08-02 521.50 523.32 520.50 523.15 0.0M
2021-07-30 516.99 520.99 515.54 519.54 0.0M
2021-07-29 521.81 522.14 519.46 520.86 0.0M
2021-07-28 516.88 519.39 516.30 519.18 0.0M
2021-07-27 518.36 519.59 514.75 517.03 0.0M
2021-07-26 518.11 520.22 518.11 519.87 0.0M
2021-07-23 516.35 519.21 514.91 519.21 0.0M
2021-07-22 510.74 514.78 509.83 514.66 0.0M
2021-07-21 502.62 508.02 502.62 507.84 0.0M
2021-07-20 499.81 501.75 495.60 500.01 0.0M
2021-07-19 504.03 504.03 496.29 497.81 0.0M
2021-07-16 508.18 508.59 505.04 506.48 0.0M
2021-07-15 509.74 511.74 505.90 506.69 0.0M
2021-07-14 510.30 511.52 508.29 511.52 0.0M
2021-07-13 510.02 512.32 508.81 511.37 0.0M
2021-07-12 505.23 510.64 504.21 510.64 0.0M
2021-07-09 503.59 504.75 501.02 504.62 0.0M
2021-07-08 505.52 506.26 499.56 501.46 0.0M
2021-07-07 503.41 507.55 503.41 507.04 0.0M
2021-07-06 500.79 504.65 499.81 501.22 0.0M
2021-07-05 498.31 500.20 496.21 500.20 0.0M
2021-07-02 495.86 498.38 495.80 498.05 0.0M
2021-07-01 493.76 495.67 490.68 494.59 0.0M
2021-06-30 494.54 495.74 489.35 491.18 0.0M
2021-06-29 489.87 494.88 489.87 494.43 0.0M
2021-06-28 491.60 492.73 489.82 489.90 0.0M
2021-06-25 490.90 490.97 490.20 490.62 0.0M
2021-06-24 485.84 491.13 485.84 490.90 0.0M
2021-06-23 490.42 490.77 484.79 484.79 0.0M
2021-06-22 488.73 489.06 484.97 488.80 0.0M
2021-06-21 482.43 487.10 479.95 486.91 0.0M
2021-06-18 488.95 492.62 484.01 484.16 0.0M
2021-06-17 490.91 492.08 487.51 490.05 0.0M
2021-06-16 494.59 495.27 492.63 494.44 0.0M
2021-06-15 496.14 498.11 493.79 494.18 0.0M
2021-06-14 495.02 497.61 493.52 495.03 0.0M
2021-06-11 493.91 494.71 492.83 493.61 0.0M
2021-06-10 493.05 493.68 489.23 492.55 0.0M
2021-06-09 492.00 493.07 490.69 492.69 0.0M
2021-06-08 490.44 493.30 489.24 491.70 0.0M
2021-06-07 490.64 491.94 489.68 490.87 0.0M
2021-06-04 488.38 491.17 487.52 490.69 0.0M
2021-06-03 488.27 488.59 483.67 488.03 0.0M
2021-06-02 488.90 490.99 486.72 487.86 0.0M
2021-06-01 485.02 490.63 485.02 488.39 0.0M
2021-05-31 485.58 486.43 482.97 482.99 0.0M
2021-05-28 481.82 486.36 481.82 484.99 0.0M
2021-05-27 479.98 482.06 479.49 481.29 0.0M
2021-05-26 482.69 484.10 478.94 479.76 0.0M
2021-05-25 482.33 485.20 482.33 482.52 0.0M
2021-05-24 481.35 482.18 480.01 481.08 0.0M
2021-05-21 479.70 482.15 478.04 481.04 0.0M
2021-05-20 472.38 477.84 470.59 477.84 0.0M
2021-05-19 474.02 474.53 467.78 469.99 0.0M
2021-05-18 477.03 478.89 476.18 478.40 0.0M
2021-05-17 475.50 475.62 470.46 473.49 0.0M
2021-05-14 471.60 473.52 468.61 473.52 0.0M
2021-05-12 468.91 473.49 468.91 469.23 0.0M
2021-05-11 476.68 476.68 466.54 469.06 0.0M
2021-05-10 482.86 482.86 479.83 481.04 0.0M
2021-05-07 478.91 481.95 476.68 481.85 0.0M
2021-05-06 477.81 478.11 472.09 474.35 0.0M
2021-05-05 471.66 477.65 471.66 477.65 0.0M
2021-05-04 478.56 478.57 467.34 467.56 0.0M
2021-05-03 474.55 477.06 472.82 476.60 0.0M
2021-04-30 477.34 477.86 473.35 473.35 0.0M
2021-04-29 480.94 482.68 476.49 477.11 0.0M
2021-04-28 482.94 482.94 477.18 479.43 0.0M
2021-04-27 482.55 484.35 479.89 482.64 0.0M
2021-04-26 481.29 482.55 479.76 481.00 0.0M
2021-04-23 477.22 480.01 476.56 479.10 0.0M
2021-04-22 475.04 478.42 475.04 478.30 0.0M
2021-04-21 471.02 473.11 468.91 473.11 0.0M
2021-04-20 477.25 478.61 468.66 469.33 0.0M
2021-04-19 480.87 483.57 478.13 478.32 0.0M
2021-04-16 475.29 480.75 474.77 480.75 0.0M
2021-04-15 471.32 474.98 471.32 474.56 0.0M
2021-04-14 473.05 473.05 470.58 470.61 0.0M
2021-04-13 467.77 471.79 467.72 471.79 0.0M
2021-04-12 470.71 471.48 466.74 467.02 0.0M
2021-04-09 468.91 471.64 467.63 471.55 0.0M
2021-04-08 464.83 470.31 464.83 468.27 0.0M
2021-04-07 464.54 464.54 461.83 463.10 0.0M
2021-04-06 461.41 463.73 459.58 463.02 0.0M
2021-04-01 456.33 458.91 456.06 458.56 0.0M
2021-03-31 456.00 459.22 455.05 456.71 0.0M
2021-03-30 455.65 456.25 454.21 456.24 0.0M
2021-03-29 456.33 457.13 453.85 454.00 0.0M
2021-03-26 452.45 455.70 452.45 455.70 0.0M
2021-03-25 449.86 452.33 447.52 450.48 0.0M
2021-03-24 448.63 453.53 448.63 452.09 0.0M
2021-03-23 452.94 453.53 449.89 452.34 0.0M
2021-03-22 450.89 454.90 448.79 454.48 0.0M
2021-03-19 450.69 453.54 449.31 452.40 0.0M
2021-03-18 454.88 456.10 451.80 453.23 0.0M
2021-03-17 456.92 458.02 452.31 452.97 0.0M
2021-03-16 455.32 458.48 455.31 458.30 0.0M
2021-03-15 454.97 456.98 452.82 453.23 0.0M
2021-03-12 453.24 453.87 450.60 453.18 0.0M
2021-03-11 451.26 455.57 450.99 455.57 0.0M
2021-03-10 446.77 449.66 444.62 449.24 0.0M
2021-03-09 438.76 446.98 437.98 446.85 0.0M
2021-03-08 434.28 438.79 432.12 438.46 0.0M
2021-03-05 433.48 435.36 430.65 431.21 0.0M
2021-03-04 438.12 439.67 434.31 436.11 0.0M
2021-03-03 445.36 446.34 438.40 440.89 0.0M
2021-03-02 442.81 446.29 442.07 444.07 0.0M
2021-03-01 438.75 442.71 438.54 442.71 0.0M
2021-02-26 435.33 439.40 432.28 433.64 0.0M
2021-02-25 443.04 444.90 441.06 442.06 0.0M
2021-02-24 436.75 441.39 436.75 439.72 0.0M
2021-02-23 443.12 444.07 431.89 437.54 0.0M
2021-02-22 445.30 445.35 442.22 443.24 0.0M
2021-02-19 444.42 446.78 442.30 446.78 0.0M
2021-02-18 447.67 449.31 442.20 442.95 0.0M
2021-02-17 449.01 450.05 446.91 447.32 0.0M
2021-02-16 450.66 451.42 449.83 450.16 0.0M
2021-02-15 449.96 451.38 448.76 451.17 0.0M
2021-02-12 443.08 447.00 442.60 446.96 0.0M
2021-02-11 438.69 442.73 438.35 442.73 0.0M
2021-02-10 440.37 440.61 435.14 437.22 0.0M
2021-02-09 441.59 441.59 438.30 439.77 0.0M
2021-02-08 442.48 443.41 441.14 441.69 0.0M
2021-02-05 442.71 443.62 439.91 441.20 0.0M
2021-02-04 443.51 445.67 440.49 442.18 0.0M
2021-02-03 443.66 444.72 441.41 442.85 0.0M
2021-02-02 437.42 440.57 436.84 440.03 0.0M
2021-02-01 429.86 435.32 429.86 434.70 0.0M
2021-01-29 429.60 433.43 427.60 428.62 0.0M
2021-01-28 430.11 435.55 421.86 433.99 0.0M
2021-01-27 439.61 440.00 429.47 434.12 0.0M
2021-01-26 438.91 443.55 438.91 440.64 0.0M
2021-01-25 444.15 444.57 438.53 439.63 0.0M
2021-01-22 441.70 441.93 438.74 441.24 0.0M
2021-01-21 443.55 444.43 442.05 443.02 0.0M
2021-01-20 438.66 441.31 437.81 440.80 0.0M
2021-01-19 437.39 438.33 436.10 436.96 0.0M
2021-01-18 431.92 435.13 431.92 435.09 0.0M
2021-01-15 437.25 437.95 430.97 433.06 0.0M
2021-01-14 435.55 438.12 435.38 438.12 0.0M
2021-01-13 436.30 436.30 433.15 435.24 0.0M
2021-01-12 436.70 438.10 433.86 436.02 0.0M
2021-01-11 438.77 439.58 434.39 435.19 0.0M
2021-01-08 439.70 441.19 438.49 439.70 0.0M
2021-01-07 435.31 437.44 434.62 436.73 0.0M
2021-01-06 430.83 431.01 429.06 429.29 0.0M
2021-01-05 430.25 431.38 429.56 429.67 0.0M
2021-01-04 430.76 433.89 430.22 431.24 0.0M