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
2025-09-30 551.75 554.90 548.75 554.83 0.0M
2025-09-29 553.22 556.39 550.02 552.89 0.0M
2025-09-28 553.37 554.84 550.31 552.29 0.0M
2025-09-26 553.37 554.84 550.31 552.29 0.0M
2025-09-25 558.38 558.38 552.29 552.29 0.0M
2025-09-24 563.70 563.70 558.03 558.45 0.0M
2025-09-23 562.75 567.74 562.19 564.97 0.0M
2025-09-22 564.97 565.24 559.90 561.13 0.0M
2025-09-19 568.15 569.73 564.37 564.37 0.0M
2025-09-18 563.84 570.60 563.84 567.77 0.0M
2025-09-17 563.72 564.75 561.49 561.49 0.0M
2025-09-16 566.55 568.16 562.15 562.29 0.0M
2025-09-15 565.22 569.63 564.41 566.18 0.0M
2025-09-12 563.73 566.33 561.55 563.25 0.0M
2025-09-11 561.72 562.37 557.93 560.94 0.0M
2025-09-10 561.43 565.11 560.42 561.86 0.0M
2025-09-09 561.45 563.76 558.13 559.51 0.0M
2025-09-08 561.09 561.66 557.63 561.52 0.0M
2025-09-05 559.38 563.49 558.44 559.94 0.0M
2025-09-04 557.66 559.53 556.50 557.17 0.0M
2025-09-03 556.83 559.20 554.16 557.58 0.0M
2025-09-02 564.26 565.08 554.12 554.12 0.0M
2025-09-01 560.39 564.60 560.39 564.07 0.0M
2025-08-29 559.36 560.90 556.87 557.82 0.0M
2025-08-28 562.57 564.97 560.53 561.06 0.0M
2025-08-27 562.20 563.13 558.78 560.32 0.0M
2025-08-26 563.63 563.63 560.73 560.73 0.0M
2025-08-25 568.69 569.08 566.24 566.40 0.0M
2025-08-22 560.89 572.49 560.88 570.13 0.0M
2025-08-21 559.97 561.12 558.74 560.74 0.0M
2025-08-20 559.60 562.32 558.69 560.36 0.0M
2025-08-19 556.52 562.31 556.52 561.56 0.0M
2025-08-18 554.76 555.31 552.03 554.71 0.0M
2025-08-15 554.00 555.31 551.65 551.95 0.0M
2025-08-14 550.19 552.44 549.69 550.99 0.0M
2025-08-13 551.17 551.83 548.04 549.91 0.0M
2025-08-12 547.56 548.83 544.31 548.66 0.0M
2025-08-11 553.05 553.19 544.97 545.03 0.0M
2025-08-08 549.00 550.91 548.68 550.09 0.0M
2025-08-07 538.16 549.52 537.73 546.50 0.0M
2025-08-06 542.39 543.76 535.63 536.15 0.0M
2025-08-05 541.91 542.36 538.79 539.24 0.0M
2025-08-04 536.62 540.07 534.48 539.40 0.0M
2025-08-01 533.75 538.05 531.37 534.52 0.0M
2025-07-31 549.47 550.17 541.61 541.65 0.0M
2025-07-30 552.61 554.69 548.41 549.30 0.0M
2025-07-29 569.84 573.08 551.81 554.21 0.0M
2025-07-28 579.48 580.11 568.70 569.91 0.0M
2025-07-25 569.12 572.12 567.70 572.12 0.0M
2025-07-24 570.15 574.00 568.92 569.89 0.0M
2025-07-23 561.82 568.01 561.82 566.84 0.0M
2025-07-22 556.20 556.67 552.01 556.24 0.0M
2025-07-21 555.95 558.57 555.17 556.32 0.0M
2025-07-18 556.36 559.42 552.43 554.00 0.0M
2025-07-17 553.23 557.51 552.15 553.62 0.0M
2025-07-16 554.00 555.49 550.97 551.30 0.0M
2025-07-15 559.21 561.69 555.78 555.78 0.0M
2025-07-14 557.32 558.25 556.45 558.25 0.0M
2025-07-11 570.29 570.62 561.81 562.02 0.0M
2025-07-10 567.73 572.68 567.51 572.28 0.0M
2025-07-09 562.70 567.93 560.58 565.73 0.0M
2025-07-08 558.47 560.59 555.58 560.59 0.0M
2025-07-07 556.28 558.90 555.14 557.61 0.0M
2025-07-04 554.58 557.11 551.83 556.61 0.0M
2025-07-03 558.86 559.86 556.86 557.09 0.0M
2025-07-02 555.46 559.81 554.01 556.99 0.0M
2025-07-01 553.31 553.42 546.19 551.69 0.0M
2025-06-30 558.60 558.60 550.97 551.35 0.0M
2025-06-27 549.71 556.34 549.71 555.67 0.0M
2025-06-26 548.79 550.75 545.26 546.28 0.0M
2025-06-25 551.22 553.51 546.70 547.01 0.0M
2025-06-24 555.66 557.88 550.26 550.26 0.0M
2025-06-23 551.19 552.56 544.99 545.89 0.0M
2025-06-20 557.17 557.17 553.63 554.13 0.0M
2025-06-19 557.40 560.90 555.66 555.66 0.0M
2025-06-18 564.68 566.44 560.16 561.28 0.0M
2025-06-17 569.44 570.95 565.73 566.72 0.0M
2025-06-16 574.11 577.35 572.88 573.78 0.0M
2025-06-13 573.49 578.36 572.83 573.35 0.0M
2025-06-12 578.38 582.42 574.25 579.94 0.0M
2025-06-11 582.53 583.77 579.65 580.59 0.0M
2025-06-10 580.72 584.11 579.54 584.11 0.0M
2025-06-09 579.62 580.94 578.53 579.21 0.0M
2025-06-07 578.45 578.51 578.51 578.51 0.0M
2025-06-06 578.45 580.45 578.41 578.51 0.0M
2025-06-05 577.02 579.80 575.11 577.77 0.0M
2025-06-04 573.57 577.53 572.94 576.99 0.0M
2025-06-03 573.46 573.65 566.77 569.73 0.0M
2025-06-02 571.03 574.57 568.67 572.28 0.0M
2025-05-30 570.55 573.49 568.75 570.45 0.0M
2025-05-29 571.40 572.69 571.24 572.45 0.0M
2025-05-28 573.69 574.79 569.83 570.62 0.0M
2025-05-27 574.01 578.94 572.97 573.93 0.0M
2025-05-26 577.61 579.72 575.17 575.96 0.0M
2025-05-23 574.74 578.89 560.90 570.29 0.0M
2025-05-22 577.79 577.89 570.30 572.65 0.0M
2025-05-21 581.66 583.07 577.05 582.46 0.0M
2025-05-20 585.21 589.31 583.23 585.35 0.0M
2025-05-19 577.58 582.39 574.71 582.04 0.0M
2025-05-16 578.38 584.77 576.88 579.07 0.0M
2025-05-15 569.65 575.69 569.65 575.14 0.0M
2025-05-14 577.52 578.63 572.08 572.96 0.0M
2025-05-13 581.40 584.93 576.99 577.25 0.0M
2025-05-12 568.19 580.81 564.75 580.39 0.0M
2025-05-09 565.80 569.58 565.23 567.07 0.0M
2025-05-08 562.11 567.29 559.30 562.29 0.0M
2025-05-07 562.03 567.75 559.37 560.86 0.0M
2025-05-06 569.79 569.79 562.23 563.86 0.0M
2025-05-05 568.02 570.27 565.78 569.49 0.0M
2025-05-02 559.20 567.21 558.97 565.99 0.0M
2025-05-01 555.58 557.66 553.71 554.07 0.0M
2025-04-30 547.21 555.65 547.21 553.38 0.0M
2025-04-29 543.08 546.90 541.68 544.95 0.0M
2025-04-28 539.17 545.56 536.72 543.98 0.0M
2025-04-25 538.73 539.31 533.23 536.53 0.0M
2025-04-24 530.96 536.23 528.67 535.75 0.0M
2025-04-23 531.48 539.09 530.14 535.27 0.0M
2025-04-22 526.93 526.93 517.07 523.93 0.0M
2025-04-17 525.21 527.91 522.35 527.64 0.0M
2025-04-16 523.70 526.00 520.28 525.94 0.0M
2025-04-15 524.51 531.84 524.07 529.79 0.0M
2025-04-14 518.95 522.14 516.40 521.09 0.0M
2025-04-11 506.62 508.53 496.56 504.59 0.0M
2025-04-10 492.58 534.85 492.00 505.47 0.0M
2025-04-09 490.68 493.02 478.57 483.82 0.0M
2025-04-08 505.45 513.63 498.63 508.45 0.0M
2025-04-07 501.80 518.99 474.67 496.99 0.0M
2025-04-04 537.78 539.81 506.64 512.20 0.0M
2025-04-03 548.75 554.01 542.67 543.14 0.0M
2025-04-02 558.51 559.21 551.36 558.91 0.0M
2025-04-01 557.51 562.39 554.58 561.93 0.0M
2025-03-31 555.95 555.95 548.17 550.94 0.0M
2025-03-28 564.43 567.51 558.29 560.48 0.0M
2025-03-27 569.33 569.59 561.12 564.57 0.0M
2025-03-26 584.68 584.68 572.18 572.66 0.0M
2025-03-25 582.88 587.31 579.95 583.44 0.0M
2025-03-24 585.20 585.20 579.31 581.00 0.0M
2025-03-21 589.44 589.44 580.67 581.91 0.0M
2025-03-20 593.40 595.44 584.31 589.51 0.0M
2025-03-19 596.49 597.32 593.38 593.75 0.0M
2025-03-18 598.27 603.96 595.23 597.19 0.0M
2025-03-17 593.48 598.42 592.68 595.71 0.0M
2025-03-14 584.16 592.07 583.70 591.94 0.0M
2025-03-13 584.27 587.48 581.74 581.86 0.0M
2025-03-12 592.36 594.25 581.25 584.97 0.0M
2025-03-11 601.80 602.34 588.55 589.02 0.0M
2025-03-10 616.31 617.32 598.79 600.29 0.0M
2025-03-07 610.28 616.05 606.85 614.66 0.0M
2025-03-06 620.09 620.88 609.11 614.91 0.0M
2025-03-05 607.06 618.03 607.06 615.74 0.0M
2025-03-04 613.12 613.12 600.10 600.10 0.0M
2025-03-03 613.17 619.31 610.10 617.52 0.0M
2025-02-28 608.02 612.50 604.96 611.65 0.0M
2025-02-27 614.19 615.93 610.18 611.72 0.0M
2025-02-26 617.58 621.52 616.64 618.46 0.0M
2025-02-25 609.17 620.20 609.17 616.95 0.0M
2025-02-24 615.01 615.13 606.31 609.08 0.0M
2025-02-21 609.11 614.81 609.11 612.42 0.0M
2025-02-20 607.71 610.34 606.04 607.17 0.0M
2025-02-19 613.34 615.48 604.76 606.69 0.0M
2025-02-18 610.23 614.47 607.98 614.17 0.0M
2025-02-17 605.72 609.06 605.41 608.08 0.0M
2025-02-14 605.59 609.32 603.17 604.27 0.0M
2025-02-13 601.32 604.41 598.20 604.25 0.0M
2025-02-12 600.69 602.06 594.78 597.72 0.0M
2025-02-11 599.61 601.78 598.74 601.20 0.0M
2025-02-10 599.55 602.46 599.16 601.56 0.0M
2025-02-07 603.10 606.81 596.62 599.33 0.0M
2025-02-06 596.09 603.83 594.85 603.51 0.0M
2025-02-05 587.89 593.58 587.75 593.03 0.0M
2025-02-04 583.59 587.28 577.72 587.28 0.0M
2025-02-03 580.19 583.65 576.33 582.97 0.0M
2025-01-31 593.85 594.84 591.09 592.12 0.0M
2025-01-30 586.55 591.05 585.86 591.05 0.0M
2025-01-29 585.59 589.02 585.29 585.68 0.0M
2025-01-28 587.51 589.54 582.97 582.97 0.0M
2025-01-27 584.96 587.48 581.66 586.94 0.0M
2025-01-24 584.83 596.83 584.10 589.09 0.0M
2025-01-23 580.53 582.40 577.42 582.40 0.0M
2025-01-22 579.68 584.17 577.79 578.97 0.0M
2025-01-21 569.26 576.00 568.08 576.00 0.0M
2025-01-20 572.00 573.95 566.60 568.43 0.0M
2025-01-17 570.01 571.34 567.24 570.52 0.0M
2025-01-16 569.18 570.23 565.74 568.89 0.0M
2025-01-15 555.03 567.46 555.03 567.32 0.0M
2025-01-14 560.19 562.33 555.24 555.86 0.0M
2025-01-13 560.54 560.59 554.92 556.45 0.0M
2025-01-10 568.64 570.62 563.17 563.35 0.0M
2025-01-09 565.18 568.77 564.48 568.40 0.0M
2025-01-08 567.63 571.46 564.09 566.28 0.0M
2025-01-07 568.42 573.04 565.91 567.78 0.0M
2025-01-06 565.97 567.04 563.55 566.96 0.0M
2025-01-03 565.80 568.03 562.61 566.93 0.0M
2025-01-02 560.47 566.76 560.47 566.26 0.0M