OMX Nordic Large Cap DKK GI (OMXNLCDKKGI)

OMXNLCDKKGI
🏛️ スウェーデン →
405.94
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
2021-12-30 418.71 420.34 418.39 419.13 0.0M
2021-12-29 419.04 420.30 416.97 418.24 0.0M
2021-12-28 416.82 420.10 416.82 419.36 0.0M
2021-12-27 410.31 416.07 410.31 415.65 0.0M
2021-12-23 407.54 411.40 407.47 411.38 0.0M
2021-12-22 403.36 406.89 402.76 406.89 0.0M
2021-12-21 400.14 402.50 399.43 401.95 0.0M
2021-12-20 397.03 397.34 391.09 395.59 0.0M
2021-12-17 406.31 406.77 401.30 405.26 0.0M
2021-12-16 408.85 409.68 405.86 407.65 0.0M
2021-12-15 399.32 402.42 399.32 402.06 0.0M
2021-12-14 406.41 407.91 397.94 398.29 0.0M
2021-12-13 408.15 411.20 405.61 405.73 0.0M
2021-12-10 407.49 409.02 405.86 406.93 0.0M
2021-12-09 410.29 410.99 408.60 409.33 0.0M
2021-12-08 408.30 413.07 407.99 408.53 0.0M
2021-12-07 400.03 408.24 400.03 408.05 0.0M
2021-12-06 395.83 397.24 392.46 396.16 0.0M
2021-12-03 399.40 400.28 392.11 392.46 0.0M
2021-12-02 400.14 401.50 394.95 398.80 0.0M
2021-12-01 401.04 404.93 399.62 404.68 0.0M
2021-11-30 397.58 403.08 395.39 399.14 0.0M
2021-11-29 401.33 404.04 397.96 402.11 0.0M
2021-11-26 396.31 402.54 396.31 397.36 0.0M
2021-11-25 408.68 412.45 408.51 411.29 0.0M
2021-11-24 408.61 411.15 405.07 407.12 0.0M
2021-11-23 415.29 415.29 408.22 408.49 0.0M
2021-11-22 421.84 422.93 419.21 419.36 0.0M
2021-11-19 421.85 423.58 419.70 421.06 0.0M
2021-11-18 424.54 425.51 420.42 421.04 0.0M
2021-11-17 422.88 425.65 422.52 424.58 0.0M
2021-11-16 424.50 424.92 422.90 423.72 0.0M
2021-11-15 421.13 423.36 420.97 423.33 0.0M
2021-11-12 419.13 422.28 418.76 422.21 0.0M
2021-11-11 413.91 418.87 413.61 418.78 0.0M
2021-11-10 416.41 416.89 412.68 414.67 0.0M
2021-11-09 415.99 419.23 415.23 416.62 0.0M
2021-11-08 415.15 417.24 414.36 416.83 0.0M
2021-11-05 415.46 418.52 415.24 415.59 0.0M
2021-11-04 416.05 417.53 415.41 417.16 0.0M
2021-11-03 411.04 413.76 409.58 413.76 0.0M
2021-11-02 408.62 412.13 408.08 410.88 0.0M
2021-11-01 408.68 410.20 407.97 410.20 0.0M
2021-10-29 407.72 408.22 403.66 406.84 0.0M
2021-10-28 406.02 408.55 405.45 408.55 0.0M
2021-10-27 408.97 409.28 406.24 407.82 0.0M
2021-10-26 407.09 409.50 406.76 409.33 0.0M
2021-10-25 408.91 408.91 405.52 407.22 0.0M
2021-10-22 404.72 408.76 403.15 408.38 0.0M
2021-10-21 400.45 403.94 399.74 403.78 0.0M
2021-10-20 399.24 402.44 398.84 402.44 0.0M
2021-10-19 398.15 400.66 397.72 400.47 0.0M
2021-10-18 397.19 398.21 395.14 396.91 0.0M
2021-10-15 396.11 398.11 393.97 398.11 0.0M
2021-10-14 392.81 394.60 392.03 393.73 0.0M
2021-10-13 382.84 390.53 381.81 390.21 0.0M
2021-10-12 376.72 383.57 376.13 383.15 0.0M
2021-10-11 380.76 380.92 376.76 380.23 0.0M
2021-10-08 384.92 385.25 381.84 382.29 0.0M
2021-10-07 382.03 384.88 380.75 384.54 0.0M
2021-10-06 380.21 380.21 373.94 378.23 0.0M
2021-10-05 379.27 382.61 377.32 382.61 0.0M
2021-10-04 380.68 382.46 378.43 378.59 0.0M
2021-10-01 377.35 383.11 376.38 381.45 0.0M
2021-09-30 385.38 387.07 381.77 383.40 0.0M
2021-09-29 383.67 386.42 381.80 381.80 0.0M
2021-09-28 389.82 389.86 380.69 381.05 0.0M
2021-09-27 398.18 398.43 391.05 391.39 0.0M
2021-09-24 400.63 400.63 394.77 395.81 0.0M
2021-09-23 399.52 402.43 398.65 401.65 0.0M
2021-09-22 394.76 395.83 393.01 395.45 0.0M
2021-09-21 389.40 393.17 389.40 391.88 0.0M
2021-09-20 392.31 392.62 385.81 388.45 0.0M
2021-09-17 404.48 405.17 397.46 397.47 0.0M
2021-09-16 399.99 403.32 399.99 402.14 0.0M
2021-09-15 403.10 403.82 399.44 400.10 0.0M
2021-09-14 402.45 403.54 401.25 403.01 0.0M
2021-09-13 403.49 404.24 401.90 402.12 0.0M
2021-09-10 405.46 405.95 402.83 403.03 0.0M
2021-09-09 401.18 406.11 401.18 404.81 0.0M
2021-09-08 407.72 407.72 404.23 404.51 0.0M
2021-09-07 412.11 412.92 409.72 410.70 0.0M
2021-09-06 410.75 412.73 410.75 412.36 0.0M
2021-09-03 411.49 412.51 408.69 409.89 0.0M
2021-09-02 407.87 411.90 407.87 411.75 0.0M
2021-09-01 408.43 409.28 406.18 407.40 0.0M
2021-08-31 410.16 410.94 405.56 405.74 0.0M
2021-08-30 407.88 409.66 407.46 409.72 0.0M
2021-08-27 405.47 407.89 405.28 407.93 0.0M
2021-08-26 405.02 406.66 404.58 406.20 0.0M
2021-08-25 407.44 407.82 405.71 406.82 0.0M
2021-08-24 410.22 410.22 406.48 407.58 0.0M
2021-08-23 408.44 409.08 405.64 409.21 0.0M
2021-08-20 402.80 406.34 400.43 406.08 0.0M
2021-08-19 404.84 406.54 399.75 402.75 0.0M
2021-08-18 409.02 410.43 408.02 409.78 0.0M
2021-08-17 406.54 409.58 405.55 409.07 0.0M
2021-08-16 409.13 409.46 406.59 407.68 0.0M
2021-08-13 410.21 411.72 410.07 411.08 0.0M
2021-08-12 409.70 410.27 408.91 410.03 0.0M
2021-08-11 409.46 410.37 408.47 409.94 0.0M
2021-08-10 408.10 410.00 408.10 408.97 0.0M
2021-08-09 406.76 407.89 406.22 407.49 0.0M
2021-08-06 410.51 410.51 407.44 407.50 0.0M
2021-08-05 409.81 411.91 409.81 410.88 0.0M
2021-08-04 406.09 409.41 405.93 409.17 0.0M
2021-08-03 403.90 405.43 403.02 404.25 0.0M
2021-08-02 402.99 404.48 402.09 404.15 0.0M
2021-07-30 399.42 402.55 398.36 401.41 0.0M
2021-07-29 403.64 403.86 401.66 402.54 0.0M
2021-07-28 399.75 401.68 399.33 401.53 0.0M
2021-07-27 400.85 401.89 398.05 399.93 0.0M
2021-07-26 400.93 402.51 400.93 402.15 0.0M
2021-07-23 399.58 401.86 398.32 401.86 0.0M
2021-07-22 395.22 398.27 394.48 398.18 0.0M
2021-07-21 388.94 393.07 388.94 392.92 0.0M
2021-07-20 386.50 388.11 383.27 386.81 0.0M
2021-07-19 389.57 389.67 383.64 384.85 0.0M
2021-07-16 393.02 393.44 390.43 391.59 0.0M
2021-07-15 394.07 395.79 391.17 391.82 0.0M
2021-07-14 394.41 395.52 392.88 395.52 0.0M
2021-07-13 394.32 396.09 393.38 395.31 0.0M
2021-07-12 390.66 394.82 389.82 394.82 0.0M
2021-07-09 389.45 390.32 387.30 390.20 0.0M
2021-07-08 390.76 391.43 386.20 387.71 0.0M
2021-07-07 389.18 392.43 389.18 392.04 0.0M
2021-07-06 387.22 390.21 386.45 387.39 0.0M
2021-07-05 385.38 386.76 383.69 386.76 0.0M
2021-07-02 383.67 385.62 383.65 385.24 0.0M
2021-07-01 382.09 383.61 379.57 382.68 0.0M
2021-06-30 382.76 383.76 378.67 379.93 0.0M
2021-06-29 378.88 382.79 378.88 382.29 0.0M
2021-06-28 380.47 381.30 378.84 378.90 0.0M
2021-06-25 380.02 380.02 379.40 379.74 0.0M
2021-06-24 375.92 380.16 375.91 380.00 0.0M
2021-06-23 379.67 379.98 375.11 375.11 0.0M
2021-06-22 378.30 378.64 375.40 378.42 0.0M
2021-06-21 372.94 377.00 371.29 376.87 0.0M
2021-06-18 378.15 381.11 374.24 374.36 0.0M
2021-06-17 379.64 380.57 377.00 379.01 0.0M
2021-06-16 382.44 383.16 381.14 382.53 0.0M
2021-06-15 383.59 385.14 381.77 382.12 0.0M
2021-06-14 382.61 384.61 381.45 382.69 0.0M
2021-06-11 381.82 382.42 380.89 381.49 0.0M
2021-06-10 381.15 381.66 378.17 380.71 0.0M
2021-06-09 380.24 381.13 379.26 380.86 0.0M
2021-06-08 379.02 381.31 377.95 380.03 0.0M
2021-06-07 378.99 380.35 378.27 379.39 0.0M
2021-06-04 377.23 379.48 376.56 379.05 0.0M
2021-06-03 377.08 377.27 373.45 376.94 0.0M
2021-06-02 377.40 379.09 375.83 376.73 0.0M
2021-06-01 374.37 378.77 374.37 377.00 0.0M
2021-05-31 375.01 375.55 372.69 372.71 0.0M
2021-05-28 372.24 375.68 372.24 374.59 0.0M
2021-05-27 370.86 372.56 370.50 371.87 0.0M
2021-05-26 372.98 374.11 370.04 370.71 0.0M
2021-05-25 372.70 374.94 372.70 372.89 0.0M
2021-05-24 372.03 372.66 370.92 371.77 0.0M
2021-05-21 370.75 372.66 369.42 371.78 0.0M
2021-05-20 364.98 369.27 363.58 369.25 0.0M
2021-05-19 365.90 366.41 361.21 362.89 0.0M
2021-05-18 368.55 369.92 367.88 369.48 0.0M
2021-05-17 366.69 367.60 363.42 365.79 0.0M
2021-05-14 363.30 364.98 361.16 364.98 0.0M
2021-05-12 360.85 364.66 360.85 361.30 0.0M
2021-05-11 366.73 366.73 359.08 360.94 0.0M
2021-05-10 371.36 371.36 369.07 370.11 0.0M
2021-05-07 368.47 370.75 366.70 370.59 0.0M
2021-05-06 367.14 367.47 362.94 364.77 0.0M
2021-05-05 362.21 366.82 362.21 366.82 0.0M
2021-05-04 367.41 367.41 358.70 358.89 0.0M
2021-05-03 364.13 366.26 362.85 365.87 0.0M
2021-04-30 366.41 366.81 363.24 363.24 0.0M
2021-04-29 369.23 370.60 365.65 366.10 0.0M
2021-04-28 370.53 370.53 365.84 367.69 0.0M
2021-04-27 369.78 371.27 367.74 369.95 0.0M
2021-04-26 368.88 369.82 367.63 368.50 0.0M
2021-04-23 365.78 367.98 365.24 367.19 0.0M
2021-04-22 364.21 366.67 364.21 366.52 0.0M
2021-04-21 360.91 362.64 359.37 362.64 0.0M
2021-04-20 365.64 366.66 358.98 359.52 0.0M
2021-04-19 368.50 370.50 366.40 366.53 0.0M
2021-04-16 364.11 368.37 363.68 368.37 0.0M
2021-04-15 361.06 363.81 361.06 363.44 0.0M
2021-04-14 362.55 362.55 360.41 360.42 0.0M
2021-04-13 358.55 361.53 358.51 361.53 0.0M
2021-04-12 360.77 361.42 357.69 358.16 0.0M
2021-04-09 359.36 361.57 358.33 361.51 0.0M
2021-04-08 356.16 360.31 356.16 358.81 0.0M
2021-04-07 356.09 356.09 353.93 354.84 0.0M
2021-04-06 353.85 355.56 352.29 354.93 0.0M
2021-04-01 350.10 352.02 349.82 351.70 0.0M
2021-03-31 349.29 351.82 348.54 349.79 0.0M
2021-03-30 348.49 348.99 347.36 348.96 0.0M
2021-03-29 348.87 349.53 347.11 347.22 0.0M
2021-03-26 345.82 348.36 345.82 348.36 0.0M
2021-03-25 342.99 344.97 341.26 343.59 0.0M
2021-03-24 341.73 345.65 341.73 344.56 0.0M
2021-03-23 344.80 345.37 342.46 344.41 0.0M
2021-03-22 343.09 346.40 341.43 346.01 0.0M
2021-03-19 342.88 345.20 341.88 344.33 0.0M
2021-03-18 346.23 347.15 343.87 344.98 0.0M
2021-03-17 347.77 348.63 344.33 344.83 0.0M
2021-03-16 346.55 349.03 346.50 348.87 0.0M
2021-03-15 346.19 347.75 344.54 344.84 0.0M
2021-03-12 344.72 345.20 342.72 344.82 0.0M
2021-03-11 343.16 346.54 342.94 346.54 0.0M
2021-03-10 339.62 342.00 337.96 341.63 0.0M
2021-03-09 333.55 339.91 333.01 339.77 0.0M
2021-03-08 329.97 333.62 328.29 333.34 0.0M
2021-03-05 329.06 330.70 327.14 327.49 0.0M
2021-03-04 332.39 333.75 329.72 331.16 0.0M
2021-03-03 338.19 338.96 332.67 334.59 0.0M
2021-03-02 336.04 338.67 335.46 337.00 0.0M
2021-03-01 332.93 335.86 332.63 335.86 0.0M
2021-02-26 330.44 333.57 328.11 328.98 0.0M
2021-02-25 336.32 337.65 334.71 335.48 0.0M
2021-02-24 331.25 334.89 331.25 333.68 0.0M
2021-02-23 336.01 336.76 327.67 331.96 0.0M
2021-02-22 337.84 337.87 335.43 336.11 0.0M
2021-02-19 337.40 339.15 335.80 339.11 0.0M
2021-02-18 339.93 341.21 335.68 336.29 0.0M
2021-02-17 340.83 341.77 339.28 339.59 0.0M
2021-02-16 342.18 342.78 341.53 341.80 0.0M
2021-02-15 341.51 342.63 340.59 342.44 0.0M
2021-02-12 336.36 339.34 335.94 339.27 0.0M
2021-02-11 333.11 336.10 332.82 336.10 0.0M
2021-02-10 334.36 334.63 330.34 331.93 0.0M
2021-02-09 335.30 335.30 332.86 333.92 0.0M
2021-02-08 336.11 336.83 335.02 335.41 0.0M
2021-02-05 336.52 337.20 334.17 335.13 0.0M
2021-02-04 337.26 338.95 334.88 336.18 0.0M
2021-02-03 337.48 338.32 335.72 336.76 0.0M
2021-02-02 332.62 335.08 332.22 334.59 0.0M
2021-02-01 326.83 331.07 326.83 330.53 0.0M
2021-01-29 326.87 329.88 325.43 325.90 0.0M
2021-01-28 327.41 331.73 321.37 330.46 0.0M
2021-01-27 334.45 334.79 326.92 330.50 0.0M
2021-01-26 334.01 337.70 334.01 335.29 0.0M
2021-01-25 337.91 338.25 333.62 334.58 0.0M
2021-01-22 335.91 336.13 333.66 335.65 0.0M
2021-01-21 337.37 338.07 336.21 336.97 0.0M
2021-01-20 333.57 335.66 332.92 335.22 0.0M
2021-01-19 332.63 333.37 331.62 332.27 0.0M
2021-01-18 328.46 330.90 328.46 330.83 0.0M
2021-01-15 332.40 333.09 327.78 329.41 0.0M
2021-01-14 331.12 333.11 331.01 333.11 0.0M
2021-01-13 331.67 331.67 329.25 330.96 0.0M
2021-01-12 332.10 333.25 329.83 331.52 0.0M
2021-01-11 333.48 334.20 330.32 330.93 0.0M
2021-01-08 334.34 335.47 333.27 334.29 0.0M
2021-01-07 330.78 332.43 330.20 331.99 0.0M
2021-01-06 327.24 327.34 325.83 326.00 0.0M
2021-01-05 326.80 327.73 326.22 326.30 0.0M
2021-01-04 327.32 329.78 326.88 327.64 0.0M