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
2025-09-29 406.05 406.93 403.89 405.94 0.0M
2025-09-28 404.46 406.32 402.79 404.92 0.0M
2025-09-26 404.46 406.32 402.79 404.92 0.0M
2025-09-25 408.68 408.68 403.73 403.73 0.0M
2025-09-24 411.48 411.48 408.52 408.82 0.0M
2025-09-23 410.86 414.45 410.47 412.47 0.0M
2025-09-22 411.24 411.44 408.04 409.62 0.0M
2025-09-19 413.10 414.13 410.88 410.88 0.0M
2025-09-18 410.99 414.93 410.99 412.79 0.0M
2025-09-17 410.40 411.46 409.36 409.36 0.0M
2025-09-16 411.83 412.99 408.66 408.76 0.0M
2025-09-15 410.91 414.10 410.35 411.59 0.0M
2025-09-12 409.81 411.13 408.29 409.45 0.0M
2025-09-11 408.40 409.94 406.52 408.96 0.0M
2025-09-10 407.62 410.32 407.57 409.12 0.0M
2025-09-09 407.75 409.44 405.26 406.20 0.0M
2025-09-08 408.61 408.61 406.01 407.78 0.0M
2025-09-05 406.67 409.69 406.03 407.13 0.0M
2025-09-04 404.29 405.60 403.46 404.52 0.0M
2025-09-03 403.58 405.29 401.60 404.25 0.0M
2025-09-02 409.62 410.13 401.65 401.65 0.0M
2025-09-01 407.46 410.45 407.46 409.44 0.0M
2025-08-29 407.23 408.22 405.40 405.51 0.0M
2025-08-28 409.62 411.30 408.11 408.50 0.0M
2025-08-27 408.73 409.32 406.87 408.00 0.0M
2025-08-26 409.21 409.21 407.64 407.72 0.0M
2025-08-25 412.89 413.14 411.02 411.23 0.0M
2025-08-22 407.13 413.92 407.13 413.92 0.0M
2025-08-21 406.58 407.37 405.64 407.10 0.0M
2025-08-20 406.24 408.23 405.65 406.89 0.0M
2025-08-19 403.96 408.24 403.96 407.70 0.0M
2025-08-18 403.29 403.77 401.89 403.22 0.0M
2025-08-15 402.68 403.64 400.99 401.20 0.0M
2025-08-14 399.96 401.50 399.56 400.50 0.0M
2025-08-13 400.59 401.07 398.47 399.67 0.0M
2025-08-12 398.53 399.47 396.17 399.35 0.0M
2025-08-11 402.59 402.68 396.68 396.73 0.0M
2025-08-08 400.24 401.58 399.42 400.42 0.0M
2025-08-07 392.23 400.58 391.92 398.37 0.0M
2025-08-06 395.39 396.33 390.24 390.79 0.0M
2025-08-05 394.43 394.99 393.23 393.55 0.0M
2025-08-04 392.37 393.07 391.21 392.60 0.0M
2025-08-01 390.68 391.57 388.39 389.62 0.0M
2025-07-31 402.17 402.66 396.41 396.41 0.0M
2025-07-30 404.48 405.84 401.30 402.12 0.0M
2025-07-29 417.06 419.41 403.78 405.71 0.0M
2025-07-28 424.12 424.68 416.25 417.16 0.0M
2025-07-25 416.68 418.84 415.65 418.84 0.0M
2025-07-24 417.32 420.13 416.88 417.27 0.0M
2025-07-23 410.78 415.18 410.78 414.97 0.0M
2025-07-22 406.65 406.95 403.62 406.66 0.0M
2025-07-21 406.39 408.31 405.89 406.66 0.0M
2025-07-18 408.44 410.21 404.98 405.59 0.0M
2025-07-17 404.96 408.07 404.96 406.40 0.0M
2025-07-16 404.54 406.39 403.30 403.54 0.0M
2025-07-15 408.79 410.57 406.29 406.29 0.0M
2025-07-14 407.25 408.06 406.67 408.06 0.0M
2025-07-11 415.61 415.83 410.56 410.69 0.0M
2025-07-10 411.97 417.03 411.87 417.03 0.0M
2025-07-09 409.44 411.84 407.98 410.53 0.0M
2025-07-08 407.47 409.09 405.44 409.09 0.0M
2025-07-07 406.47 408.31 405.60 407.46 0.0M
2025-07-04 405.22 407.12 403.24 406.77 0.0M
2025-07-03 407.25 408.90 406.66 407.14 0.0M
2025-07-02 405.34 407.31 404.24 405.87 0.0M
2025-07-01 404.84 404.89 399.67 403.22 0.0M
2025-06-30 409.28 409.28 403.14 403.42 0.0M
2025-06-27 402.78 407.68 402.78 407.16 0.0M
2025-06-26 401.55 402.95 399.54 400.34 0.0M
2025-06-25 404.48 406.12 400.60 400.82 0.0M
2025-06-24 405.96 407.56 403.34 403.78 0.0M
2025-06-23 401.05 401.98 396.54 398.86 0.0M
2025-06-20 406.49 406.49 402.57 402.57 0.0M
2025-06-19 404.41 407.84 404.41 405.98 0.0M
2025-06-18 409.02 410.23 405.80 407.18 0.0M
2025-06-17 412.48 413.59 409.81 410.54 0.0M
2025-06-16 414.71 417.02 414.17 415.63 0.0M
2025-06-13 414.31 417.81 413.74 414.19 0.0M
2025-06-12 418.98 420.18 416.07 418.99 0.0M
2025-06-11 422.26 422.92 419.96 420.63 0.0M
2025-06-10 419.53 422.60 418.79 422.60 0.0M
2025-06-09 418.76 419.78 418.10 418.52 0.0M
2025-06-07 416.72 417.99 417.99 417.99 0.0M
2025-06-06 416.72 418.46 416.72 417.99 0.0M
2025-06-05 415.09 417.07 414.39 416.30 0.0M
2025-06-04 412.67 415.50 412.16 415.15 0.0M
2025-06-03 413.17 413.37 407.83 409.88 0.0M
2025-06-02 411.37 414.00 409.76 412.40 0.0M
2025-05-30 411.63 413.76 410.33 410.97 0.0M
2025-05-29 412.28 413.15 412.25 413.02 0.0M
2025-05-28 414.44 415.19 412.16 412.27 0.0M
2025-05-27 414.48 417.28 413.37 414.59 0.0M
2025-05-26 414.42 415.95 413.69 414.93 0.0M
2025-05-23 412.95 415.47 402.45 409.15 0.0M
2025-05-22 416.32 416.39 409.72 411.45 0.0M
2025-05-21 417.60 419.94 415.04 419.67 0.0M
2025-05-20 417.32 420.59 415.87 419.66 0.0M
2025-05-19 411.92 415.26 409.94 415.05 0.0M
2025-05-16 415.89 417.85 411.42 412.94 0.0M
2025-05-15 408.55 413.88 408.55 413.56 0.0M
2025-05-14 412.31 414.52 410.29 410.90 0.0M
2025-05-13 412.42 414.84 411.98 412.14 0.0M
2025-05-12 402.45 411.83 402.45 411.62 0.0M
2025-05-09 401.42 404.03 400.62 401.69 0.0M
2025-05-08 399.23 402.90 397.21 398.90 0.0M
2025-05-07 398.77 402.74 397.89 398.94 0.0M
2025-05-06 403.44 403.44 397.96 400.06 0.0M
2025-05-05 404.63 404.95 402.48 404.02 0.0M
2025-05-02 399.50 404.31 399.24 403.78 0.0M
2025-05-01 396.91 398.33 395.58 395.86 0.0M
2025-04-30 389.96 396.25 389.96 395.35 0.0M
2025-04-29 386.97 389.64 385.96 388.27 0.0M
2025-04-28 386.32 389.23 384.67 387.64 0.0M
2025-04-25 387.04 387.52 383.51 385.03 0.0M
2025-04-24 381.60 385.27 379.91 385.00 0.0M
2025-04-23 381.89 386.91 380.97 384.73 0.0M
2025-04-22 378.18 378.18 371.16 376.45 0.0M
2025-04-17 376.95 378.94 374.98 378.69 0.0M
2025-04-16 375.33 377.00 372.97 377.00 0.0M
2025-04-15 376.41 380.68 376.14 379.63 0.0M
2025-04-14 371.84 376.25 370.09 375.49 0.0M
2025-04-11 363.63 364.51 356.06 361.75 0.0M
2025-04-10 353.50 383.87 353.11 363.57 0.0M
2025-04-09 352.75 354.37 343.56 347.29 0.0M
2025-04-08 363.14 368.55 358.27 364.86 0.0M
2025-04-07 360.42 372.38 340.97 357.04 0.0M
2025-04-04 387.84 389.33 365.69 368.79 0.0M
2025-04-03 396.78 400.22 391.61 392.74 0.0M
2025-04-02 404.46 404.92 399.24 404.14 0.0M
2025-04-01 405.91 408.00 403.87 406.93 0.0M
2025-03-31 405.94 405.94 400.24 401.69 0.0M
2025-03-28 411.57 413.84 407.71 409.39 0.0M
2025-03-27 414.01 414.17 409.86 411.71 0.0M
2025-03-26 422.14 422.14 416.02 416.39 0.0M
2025-03-25 420.80 423.99 418.70 421.40 0.0M
2025-03-24 422.65 422.65 417.04 419.52 0.0M
2025-03-21 425.03 425.03 418.81 420.08 0.0M
2025-03-20 425.45 426.99 420.70 425.01 0.0M
2025-03-19 425.82 426.76 424.19 425.79 0.0M
2025-03-18 426.14 430.10 424.94 426.41 0.0M
2025-03-17 422.08 425.67 421.82 424.29 0.0M
2025-03-14 416.04 421.13 415.84 421.05 0.0M
2025-03-13 414.98 418.33 413.50 414.42 0.0M
2025-03-12 419.55 420.86 412.69 415.39 0.0M
2025-03-11 426.69 427.11 416.73 417.07 0.0M
2025-03-10 435.82 436.49 424.56 425.67 0.0M
2025-03-07 432.22 435.36 429.72 434.67 0.0M
2025-03-06 439.19 439.72 431.39 435.48 0.0M
2025-03-05 431.64 438.30 431.64 436.06 0.0M
2025-03-04 437.13 437.13 426.75 426.75 0.0M
2025-03-03 438.32 441.82 436.16 440.29 0.0M
2025-02-28 435.32 437.86 433.12 437.26 0.0M
2025-02-27 439.15 440.32 436.80 437.94 0.0M
2025-02-26 441.06 444.03 441.06 442.17 0.0M
2025-02-25 436.79 442.66 436.79 440.53 0.0M
2025-02-24 439.14 439.20 434.82 436.74 0.0M
2025-02-21 434.15 438.88 434.15 437.36 0.0M
2025-02-20 432.14 434.33 432.10 432.92 0.0M
2025-02-19 434.89 436.41 430.08 431.44 0.0M
2025-02-18 432.71 435.71 431.14 435.51 0.0M
2025-02-17 428.40 431.59 428.26 431.22 0.0M
2025-02-14 429.12 429.81 427.07 427.36 0.0M
2025-02-13 426.71 428.22 424.41 428.20 0.0M
2025-02-12 426.21 427.10 422.77 424.16 0.0M
2025-02-11 425.40 427.03 424.84 426.60 0.0M
2025-02-10 425.56 427.47 425.22 426.87 0.0M
2025-02-07 427.52 430.18 425.03 425.46 0.0M
2025-02-06 422.50 427.98 421.66 427.74 0.0M
2025-02-05 415.71 420.29 415.52 420.29 0.0M
2025-02-04 415.38 416.22 411.20 416.22 0.0M
2025-02-03 411.58 415.50 409.25 415.04 0.0M
2025-01-31 422.48 422.55 420.01 420.07 0.0M
2025-01-30 418.81 420.65 418.51 420.49 0.0M
2025-01-29 417.76 420.74 417.76 418.42 0.0M
2025-01-28 417.98 419.38 415.88 415.88 0.0M
2025-01-27 416.09 417.72 413.24 417.57 0.0M
2025-01-24 417.14 425.05 416.57 419.06 0.0M
2025-01-23 413.44 415.36 411.19 415.36 0.0M
2025-01-22 413.53 415.40 411.51 412.34 0.0M
2025-01-21 406.04 410.85 405.24 410.85 0.0M
2025-01-20 407.26 408.71 405.23 405.43 0.0M
2025-01-17 408.79 409.40 406.73 407.91 0.0M
2025-01-16 408.66 408.83 406.31 407.98 0.0M
2025-01-15 398.58 407.48 398.58 407.38 0.0M
2025-01-14 403.39 403.92 398.75 399.23 0.0M
2025-01-13 403.11 403.15 399.65 400.70 0.0M
2025-01-10 407.82 409.19 404.98 405.14 0.0M
2025-01-09 405.36 407.90 404.81 407.63 0.0M
2025-01-08 406.46 409.55 404.50 406.15 0.0M
2025-01-07 407.56 409.16 405.17 406.57 0.0M
2025-01-06 408.61 408.61 406.06 406.50 0.0M
2025-01-03 409.60 409.66 407.46 409.26 0.0M
2025-01-02 405.14 410.09 405.14 409.98 0.0M