OMX Nordic Large Cap ISK GI Equity (OMXNLCISKGI)

OMXNLCISKGI
🏛️ スウェーデン →
554.83
最終更新: 2025-09-30
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
2023-12-29 576.44 579.25 574.21 574.69 0.0M
2023-12-28 579.44 580.32 576.10 576.31 0.0M
2023-12-27 574.23 579.31 574.23 578.13 0.0M
2023-12-22 569.63 576.76 569.58 574.91 0.0M
2023-12-21 569.41 572.32 568.08 570.96 0.0M
2023-12-20 569.79 571.68 567.93 571.68 0.0M
2023-12-19 565.65 570.74 565.65 568.61 0.0M
2023-12-18 563.59 568.36 563.59 566.51 0.0M
2023-12-15 560.76 566.07 560.76 563.88 0.0M
2023-12-14 558.53 563.20 555.61 560.56 0.0M
2023-12-13 550.46 551.90 548.35 548.35 0.0M
2023-12-12 548.82 550.54 546.60 549.20 0.0M
2023-12-11 549.83 552.26 549.13 551.82 0.0M
2023-12-08 546.75 550.53 544.96 549.35 0.0M
2023-12-07 546.28 546.86 543.60 546.30 0.0M
2023-12-06 546.73 548.18 543.84 547.08 0.0M
2023-12-05 543.84 546.35 543.68 545.05 0.0M
2023-12-04 545.38 549.64 542.60 544.61 0.0M
2023-12-01 540.08 546.92 540.08 546.56 0.0M
2023-11-30 538.09 540.44 535.73 539.05 0.0M
2023-11-29 533.94 539.34 533.94 538.16 0.0M
2023-11-28 536.00 536.30 531.68 533.69 0.0M
2023-11-27 538.95 540.75 537.72 538.00 0.0M
2023-11-24 546.69 547.18 535.84 539.55 0.0M
2023-11-23 549.68 550.36 544.77 545.82 0.0M
2023-11-22 541.43 548.84 541.43 546.38 0.0M
2023-11-21 542.56 543.93 540.70 542.37 0.0M
2023-11-20 539.55 542.66 538.39 542.66 0.0M
2023-11-17 536.30 542.90 536.30 539.88 0.0M
2023-11-16 537.34 539.17 532.77 533.10 0.0M
2023-11-15 535.93 542.16 535.67 539.51 0.0M
2023-11-14 525.67 535.03 521.28 535.01 0.0M
2023-11-13 520.70 526.68 519.59 524.71 0.0M
2023-11-10 515.99 517.44 513.11 515.10 0.0M
2023-11-09 513.09 519.46 512.18 518.75 0.0M
2023-11-08 508.72 515.92 508.72 514.37 0.0M
2023-11-07 507.89 511.18 507.67 509.75 0.0M
2023-11-06 507.13 510.73 504.26 510.60 0.0M
2023-11-03 501.28 502.78 499.62 501.81 0.0M
2023-11-02 491.61 502.86 490.36 500.60 0.0M
2023-11-01 488.25 489.68 484.99 486.63 0.0M
2023-10-31 482.17 487.80 481.84 486.32 0.0M
2023-10-30 479.02 482.31 479.02 480.10 0.0M
2023-10-27 480.61 482.93 476.35 478.31 0.0M
2023-10-26 477.84 482.99 475.52 481.64 0.0M
2023-10-25 483.43 485.93 478.87 483.62 0.0M
2023-10-24 483.03 485.16 480.18 483.36 0.0M
2023-10-23 484.43 485.76 477.00 480.91 0.0M
2023-10-20 485.07 488.77 482.05 483.99 0.0M
2023-10-19 493.97 497.11 488.23 488.92 0.0M
2023-10-18 503.98 505.09 497.40 497.47 0.0M
2023-10-17 506.82 509.50 503.15 505.91 0.0M
2023-10-16 511.83 512.05 507.24 508.36 0.0M
2023-10-13 513.21 516.55 507.18 509.64 0.0M
2023-10-12 511.62 517.60 511.62 514.56 0.0M
2023-10-11 507.02 511.88 506.48 509.23 0.0M
2023-10-10 495.42 505.07 495.42 504.66 0.0M
2023-10-09 490.92 492.52 487.88 490.16 0.0M
2023-10-06 487.36 490.61 485.93 490.61 0.0M
2023-10-05 486.19 489.63 485.53 485.53 0.0M
2023-10-04 482.32 488.16 481.27 484.01 0.0M
2023-10-03 495.83 497.72 485.28 485.50 0.0M
2023-10-02 498.73 500.09 494.28 495.73 0.0M
2023-09-29 494.83 500.22 494.83 498.21 0.0M
2023-09-28 491.01 492.02 487.41 492.00 0.0M
2023-09-27 489.55 493.88 488.67 489.83 0.0M
2023-09-26 489.20 492.39 487.31 490.04 0.0M
2023-09-25 492.83 495.03 490.30 492.44 0.0M
2023-09-22 491.97 494.80 490.48 493.27 0.0M
2023-09-21 499.53 501.69 493.90 494.02 0.0M
2023-09-20 495.02 504.83 495.02 503.42 0.0M
2023-09-19 494.12 497.21 492.62 493.28 0.0M
2023-09-18 498.05 498.55 493.48 495.14 0.0M
2023-09-15 505.39 507.28 500.28 500.28 0.0M
2023-09-14 491.35 503.74 491.35 503.49 0.0M
2023-09-13 489.71 490.53 484.93 489.62 0.0M
2023-09-12 496.98 496.98 491.58 491.97 0.0M
2023-09-11 493.93 497.63 493.93 495.74 0.0M
2023-09-08 494.90 495.46 488.71 492.15 0.0M
2023-09-07 494.53 496.20 491.55 493.14 0.0M
2023-09-06 493.15 497.64 490.48 495.99 0.0M
2023-09-05 494.81 498.28 493.86 494.12 0.0M
2023-09-04 493.15 498.91 493.15 497.54 0.0M
2023-09-01 487.02 493.25 485.75 491.37 0.0M
2023-08-31 490.28 491.15 486.60 486.60 0.0M
2023-08-30 493.34 493.34 488.50 490.38 0.0M
2023-08-29 490.17 492.67 487.30 491.89 0.0M
2023-08-28 485.27 489.07 484.95 488.64 0.0M
2023-08-25 483.89 488.04 482.29 482.42 0.0M
2023-08-24 490.84 493.24 486.24 486.26 0.0M
2023-08-23 488.36 490.49 486.13 489.08 0.0M
2023-08-22 486.42 490.34 486.06 487.70 0.0M
2023-08-21 484.88 489.05 483.62 483.64 0.0M
2023-08-18 485.88 486.31 482.04 484.31 0.0M
2023-08-17 491.53 492.82 488.13 489.01 0.0M
2023-08-16 492.39 495.18 492.13 494.33 0.0M
2023-08-15 497.43 498.08 492.89 493.83 0.0M
2023-08-14 497.40 501.01 494.93 497.69 0.0M
2023-08-11 503.41 505.17 497.84 499.53 0.0M
2023-08-10 504.61 509.37 503.03 507.12 0.0M
2023-08-09 506.03 508.46 504.26 504.27 0.0M
2023-08-08 493.52 504.90 491.09 503.77 0.0M
2023-08-07 491.37 495.43 490.86 495.21 0.0M
2023-08-04 490.16 493.93 488.94 493.81 0.0M
2023-08-03 491.91 492.84 489.01 489.88 0.0M
2023-08-02 496.00 497.41 490.07 493.83 0.0M
2023-08-01 502.19 502.70 499.82 500.65 0.0M
2023-07-31 503.02 505.43 501.94 503.56 0.0M
2023-07-28 505.09 505.89 502.46 502.77 0.0M
2023-07-27 509.95 511.11 508.33 508.33 0.0M
2023-07-26 512.31 512.59 504.44 505.99 0.0M
2023-07-25 512.54 514.44 510.37 513.54 0.0M
2023-07-24 510.85 514.42 508.17 512.77 0.0M
2023-07-21 508.87 511.10 507.34 510.57 0.0M
2023-07-20 507.68 511.13 506.51 510.97 0.0M
2023-07-19 512.05 512.74 508.87 510.28 0.0M
2023-07-18 507.49 511.76 506.60 511.61 0.0M
2023-07-17 506.25 510.09 504.76 506.68 0.0M
2023-07-14 508.57 510.16 508.10 509.08 0.0M
2023-07-13 509.54 512.69 508.44 512.14 0.0M
2023-07-12 499.05 507.83 495.68 507.65 0.0M
2023-07-11 501.28 501.28 496.79 499.53 0.0M
2023-07-10 497.92 499.37 495.96 497.43 0.0M
2023-07-07 496.53 500.96 493.63 500.47 0.0M
2023-07-06 508.43 510.16 495.36 496.73 0.0M
2023-07-05 516.42 517.23 511.60 512.54 0.0M
2023-07-04 516.32 519.41 515.41 519.19 0.0M
2023-07-03 519.30 519.57 514.50 514.86 0.0M
2023-06-30 513.06 518.60 512.97 517.28 0.0M
2023-06-29 508.59 512.95 507.53 511.38 0.0M
2023-06-28 506.33 509.13 506.33 508.37 0.0M
2023-06-27 508.50 508.69 502.00 504.04 0.0M
2023-06-26 509.83 509.83 505.38 508.51 0.0M
2023-06-22 504.22 510.61 502.52 509.43 0.0M
2023-06-21 514.35 515.59 508.52 510.31 0.0M
2023-06-20 518.77 521.58 515.74 515.78 0.0M
2023-06-19 528.56 528.56 521.19 521.40 0.0M
2023-06-16 533.92 535.29 532.04 532.52 0.0M
2023-06-15 530.65 532.73 527.47 532.18 0.0M
2023-06-14 530.28 533.23 530.13 532.18 0.0M
2023-06-13 533.33 534.71 530.27 532.80 0.0M
2023-06-12 532.80 533.99 529.16 529.29 0.0M
2023-06-09 530.71 530.71 526.55 528.87 0.0M
2023-06-08 531.65 533.01 528.10 529.30 0.0M
2023-06-07 533.90 535.37 531.51 531.94 0.0M
2023-06-05 533.20 533.96 530.91 531.09 0.0M
2023-06-02 524.13 532.08 523.22 531.92 0.0M
2023-06-01 522.37 522.92 517.59 520.86 0.0M
2023-05-31 516.56 522.34 515.89 519.38 0.0M
2023-05-30 525.55 526.25 520.69 520.83 0.0M
2023-05-29 527.66 527.86 523.77 524.22 0.0M
2023-05-26 524.42 527.34 523.62 526.62 0.0M
2023-05-25 529.66 529.98 525.10 526.68 0.0M
2023-05-24 539.67 539.67 528.46 530.38 0.0M
2023-05-23 546.22 547.93 541.62 542.79 0.0M
2023-05-22 548.65 549.58 546.36 549.00 0.0M
2023-05-19 545.85 551.12 545.29 546.10 0.0M
2023-05-17 541.82 546.03 541.58 546.03 0.0M
2023-05-16 545.83 547.76 540.91 542.42 0.0M
2023-05-15 546.16 548.18 544.03 548.18 0.0M
2023-05-12 541.82 545.02 540.53 543.86 0.0M
2023-05-11 538.56 543.41 538.09 539.63 0.0M
2023-05-10 541.65 542.58 534.04 536.90 0.0M
2023-05-09 546.29 546.29 537.70 541.04 0.0M
2023-05-08 541.93 547.99 540.36 547.99 0.0M
2023-05-05 535.73 539.27 533.87 539.27 0.0M
2023-05-04 534.38 534.38 527.44 533.70 0.0M
2023-05-03 537.77 538.43 535.50 536.31 0.0M
2023-05-02 541.58 541.85 535.67 535.68 0.0M
2023-04-28 538.89 540.54 532.10 540.54 0.0M
2023-04-27 533.46 538.76 531.20 534.71 0.0M
2023-04-26 535.25 535.25 526.56 531.06 0.0M
2023-04-25 540.50 541.51 535.31 536.23 0.0M
2023-04-24 539.73 542.77 539.73 541.76 0.0M
2023-04-21 536.79 540.36 533.30 540.19 0.0M
2023-04-20 535.10 535.84 533.96 534.91 0.0M
2023-04-19 540.90 540.90 535.47 536.94 0.0M
2023-04-18 544.83 546.76 542.01 542.45 0.0M
2023-04-17 543.83 544.66 541.22 543.56 0.0M
2023-04-14 534.15 541.96 534.12 541.11 0.0M
2023-04-13 531.84 533.63 528.87 531.55 0.0M
2023-04-12 527.67 532.61 526.80 529.96 0.0M
2023-04-11 524.42 526.37 522.58 525.64 0.0M
2023-04-06 519.16 521.52 519.16 520.97 0.0M
2023-04-05 524.95 524.95 518.97 520.21 0.0M
2023-04-04 525.66 530.50 525.66 526.16 0.0M
2023-04-03 526.61 527.42 522.62 523.38 0.0M
2023-03-31 519.29 525.96 517.46 524.99 0.0M
2023-03-30 510.83 519.24 510.83 518.17 0.0M
2023-03-29 505.45 508.97 504.23 508.96 0.0M
2023-03-28 510.05 510.60 501.05 502.69 0.0M
2023-03-27 510.84 513.87 507.53 508.29 0.0M
2023-03-24 508.48 508.77 501.91 504.62 0.0M
2023-03-23 507.56 510.46 503.17 510.31 0.0M
2023-03-22 511.18 511.73 508.23 509.96 0.0M
2023-03-21 508.42 514.06 508.42 511.56 0.0M
2023-03-20 492.84 506.80 486.77 504.66 0.0M
2023-03-17 506.23 509.78 493.11 496.37 0.0M
2023-03-16 505.56 506.82 495.52 503.33 0.0M
2023-03-15 516.13 516.56 500.81 500.81 0.0M
2023-03-14 506.84 519.32 505.68 515.39 0.0M
2023-03-13 517.96 518.17 498.44 507.66 0.0M
2023-03-10 515.33 517.59 510.96 513.83 0.0M
2023-03-09 523.77 524.88 520.41 523.48 0.0M
2023-03-08 523.45 525.31 522.42 524.73 0.0M
2023-03-07 532.20 534.71 523.74 526.33 0.0M
2023-03-06 535.37 535.62 531.77 532.29 0.0M
2023-03-03 532.68 535.15 531.17 533.28 0.0M
2023-03-02 529.03 532.92 528.61 530.80 0.0M
2023-03-01 537.56 542.08 531.22 531.72 0.0M
2023-02-28 537.39 538.62 535.49 537.85 0.0M
2023-02-27 534.50 540.72 534.50 539.66 0.0M
2023-02-24 541.03 541.67 532.09 533.72 0.0M
2023-02-23 538.96 541.91 537.48 538.68 0.0M
2023-02-22 543.52 544.19 536.32 537.78 0.0M
2023-02-21 546.82 548.99 544.77 545.88 0.0M
2023-02-20 546.34 549.46 545.03 548.52 0.0M
2023-02-17 541.73 545.55 539.97 543.27 0.0M
2023-02-16 546.98 547.69 541.78 546.16 0.0M
2023-02-15 538.02 545.01 537.28 544.93 0.0M
2023-02-14 542.32 547.10 539.26 541.31 0.0M
2023-02-13 531.85 540.45 529.87 540.29 0.0M
2023-02-10 532.51 532.51 522.77 529.92 0.0M
2023-02-09 531.77 538.11 531.09 534.22 0.0M
2023-02-08 533.56 536.61 528.63 528.63 0.0M
2023-02-07 533.45 534.82 528.83 530.28 0.0M
2023-02-06 537.16 537.50 530.78 532.24 0.0M
2023-02-03 536.47 541.00 533.81 540.49 0.0M
2023-02-02 528.10 539.72 527.89 539.72 0.0M
2023-02-01 521.64 527.86 521.64 524.76 0.0M
2023-01-31 521.48 523.20 516.79 519.46 0.0M
2023-01-30 531.20 531.20 522.96 523.95 0.0M
2023-01-27 534.81 536.67 529.56 533.23 0.0M
2023-01-26 539.92 542.09 533.41 534.15 0.0M
2023-01-25 541.53 542.22 535.53 537.04 0.0M
2023-01-24 540.47 543.14 537.57 542.59 0.0M
2023-01-23 533.90 539.14 533.59 538.96 0.0M
2023-01-20 529.48 532.03 528.18 531.29 0.0M
2023-01-19 534.33 536.18 527.16 527.16 0.0M
2023-01-18 536.77 542.16 535.56 539.22 0.0M
2023-01-17 534.63 536.10 532.58 534.96 0.0M
2023-01-16 532.17 535.74 530.75 535.60 0.0M
2023-01-13 528.35 531.40 527.81 529.90 0.0M
2023-01-12 527.03 530.78 523.91 529.07 0.0M
2023-01-11 525.90 529.23 525.23 525.80 0.0M
2023-01-10 528.99 528.99 525.01 526.51 0.0M
2023-01-09 521.91 532.90 521.91 532.10 0.0M
2023-01-05 512.89 515.24 509.71 515.24 0.0M
2023-01-04 512.51 514.49 510.69 513.05 0.0M
2023-01-03 508.00 519.44 508.00 511.47 0.0M
2023-01-02 500.98 507.15 500.98 507.15 0.0M