OMX Nordic Large Cap SEK GI (OMXNLCSEKGI)

OMXNLCSEKGI
🏛️ スウェーデン →
482.52
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
2025-09-29 480.65 482.89 479.30 482.52 0.0M
2025-09-28 480.43 482.20 478.96 480.20 0.0M
2025-09-26 480.43 482.20 478.96 480.20 0.0M
2025-09-25 484.72 484.72 480.45 480.45 0.0M
2025-09-24 488.45 488.45 485.56 485.68 0.0M
2025-09-23 488.23 490.84 488.02 488.99 0.0M
2025-09-22 489.23 489.41 485.38 486.60 0.0M
2025-09-19 490.55 491.74 488.52 488.86 0.0M
2025-09-18 486.04 490.77 486.04 489.49 0.0M
2025-09-17 483.35 485.54 482.61 483.53 0.0M
2025-09-16 483.83 485.53 481.18 481.29 0.0M
2025-09-15 483.15 486.16 482.44 483.34 0.0M
2025-09-12 482.06 484.26 481.32 482.04 0.0M
2025-09-11 480.86 482.71 478.95 481.16 0.0M
2025-09-10 481.39 483.76 479.61 480.61 0.0M
2025-09-09 482.44 484.37 479.52 480.68 0.0M
2025-09-08 483.09 483.09 480.59 482.71 0.0M
2025-09-05 482.11 483.99 480.31 481.51 0.0M
2025-09-04 478.92 481.01 478.58 480.51 0.0M
2025-09-03 477.84 479.52 475.37 478.48 0.0M
2025-09-02 484.53 485.08 475.53 475.53 0.0M
2025-09-01 485.42 487.39 483.61 484.01 0.0M
2025-08-29 485.13 486.03 482.33 483.42 0.0M
2025-08-28 489.08 489.79 486.22 486.70 0.0M
2025-08-27 489.40 490.13 486.27 487.18 0.0M
2025-08-26 490.24 491.16 488.59 488.59 0.0M
2025-08-25 494.99 495.35 492.79 492.98 0.0M
2025-08-22 489.51 497.10 489.38 496.13 0.0M
2025-08-21 488.70 489.80 487.45 489.47 0.0M
2025-08-20 488.81 491.08 487.98 489.48 0.0M
2025-08-19 484.29 490.97 484.15 490.26 0.0M
2025-08-18 485.23 485.46 482.81 484.34 0.0M
2025-08-15 483.82 484.68 482.61 482.93 0.0M
2025-08-14 481.08 483.00 480.61 481.49 0.0M
2025-08-13 480.94 481.01 478.87 480.53 0.0M
2025-08-12 479.91 481.01 477.40 479.54 0.0M
2025-08-11 483.03 483.13 477.81 477.91 0.0M
2025-08-08 480.68 482.52 480.24 480.99 0.0M
2025-08-07 472.97 482.74 472.72 478.48 0.0M
2025-08-06 476.58 477.17 470.76 471.32 0.0M
2025-08-05 474.98 475.50 472.53 473.75 0.0M
2025-08-04 472.42 473.13 470.83 472.64 0.0M
2025-08-01 470.30 471.53 467.41 469.01 0.0M
2025-07-31 482.79 483.16 476.59 476.59 0.0M
2025-07-30 486.10 486.46 481.76 482.01 0.0M
2025-07-29 500.36 503.20 484.72 486.32 0.0M
2025-07-28 509.61 510.02 499.21 500.44 0.0M
2025-07-27 502.22 503.53 503.53 503.53 0.0M
2025-07-25 502.22 504.07 500.96 503.53 0.0M
2025-07-24 502.20 505.46 501.71 502.51 0.0M
2025-07-23 492.96 499.05 492.96 498.77 0.0M
2025-07-22 490.53 490.99 487.03 489.22 0.0M
2025-07-21 491.59 493.34 489.47 490.00 0.0M
2025-07-18 496.25 497.60 490.51 491.20 0.0M
2025-07-17 493.15 496.60 493.15 494.86 0.0M
2025-07-16 491.37 494.90 491.23 491.52 0.0M
2025-07-15 493.99 497.28 492.71 492.71 0.0M
2025-07-14 490.94 493.16 490.27 493.16 0.0M
2025-07-11 497.86 498.19 493.16 493.30 0.0M
2025-07-10 494.59 500.12 494.59 500.12 0.0M
2025-07-09 492.34 494.43 490.15 493.11 0.0M
2025-07-08 489.28 492.29 487.54 492.29 0.0M
2025-07-07 491.31 491.31 488.34 489.64 0.0M
2025-07-04 491.00 493.41 489.11 492.90 0.0M
2025-07-03 492.63 494.69 492.56 492.85 0.0M
2025-07-02 488.51 492.07 486.67 491.05 0.0M
2025-07-01 485.51 485.67 480.81 485.24 0.0M
2025-06-30 488.70 489.05 484.07 485.82 0.0M
2025-06-27 482.33 487.31 482.33 487.31 0.0M
2025-06-26 477.36 479.08 476.37 478.90 0.0M
2025-06-25 481.93 483.35 476.62 476.87 0.0M
2025-06-24 484.82 486.55 480.61 481.14 0.0M
2025-06-23 480.53 482.18 476.60 477.86 0.0M
2025-06-20 484.56 484.56 482.86 483.28 0.0M
2025-06-19 482.99 485.84 482.47 483.92 0.0M
2025-06-18 483.32 485.47 482.12 484.74 0.0M
2025-06-17 486.85 488.75 483.93 484.23 0.0M
2025-06-16 490.04 491.87 488.98 490.57 0.0M
2025-06-13 489.84 492.61 488.90 489.26 0.0M
2025-06-12 494.50 495.04 491.30 493.58 0.0M
2025-06-11 498.73 499.84 496.78 496.91 0.0M
2025-06-10 495.00 498.40 494.01 498.40 0.0M
2025-06-09 494.26 495.80 493.69 493.69 0.0M
2025-06-07 491.86 494.38 494.38 494.38 0.0M
2025-06-06 491.86 494.62 491.84 494.38 0.0M
2025-06-05 489.92 491.43 488.66 490.65 0.0M
2025-06-04 485.46 489.92 484.94 489.46 0.0M
2025-06-03 485.08 485.55 480.46 482.90 0.0M
2025-06-02 481.59 484.76 479.50 484.06 0.0M
2025-05-30 481.87 484.39 480.42 482.49 0.0M
2025-05-29 483.50 483.53 482.65 482.77 0.0M
2025-05-28 486.96 487.35 483.44 483.51 0.0M
2025-05-27 484.02 487.99 483.67 487.09 0.0M
2025-05-26 482.25 484.23 481.26 484.23 0.0M
2025-05-23 483.07 485.77 469.48 475.93 0.0M
2025-05-22 485.94 486.15 478.73 481.07 0.0M
2025-05-21 489.02 489.56 484.54 489.25 0.0M
2025-05-20 488.52 493.10 487.31 491.53 0.0M
2025-05-19 485.11 487.14 482.09 487.14 0.0M
2025-05-16 487.68 490.52 483.79 485.31 0.0M
2025-05-15 480.06 485.27 479.86 485.01 0.0M
2025-05-14 482.63 484.28 480.65 481.52 0.0M
2025-05-13 483.62 485.61 480.50 481.80 0.0M
2025-05-12 472.85 482.68 472.85 482.55 0.0M
2025-05-09 471.51 474.36 470.80 472.41 0.0M
2025-05-08 470.03 472.90 467.42 469.26 0.0M
2025-05-07 468.15 472.24 467.75 468.74 0.0M
2025-05-06 475.22 475.22 466.56 467.67 0.0M
2025-05-05 475.55 476.56 473.08 475.07 0.0M
2025-05-02 472.35 474.88 471.35 474.17 0.0M
2025-05-01 468.12 471.58 467.39 469.16 0.0M
2025-04-30 460.02 467.51 459.80 466.44 0.0M
2025-04-29 456.83 459.73 455.80 458.34 0.0M
2025-04-28 457.40 458.80 455.63 456.44 0.0M
2025-04-25 454.00 457.08 451.08 455.99 0.0M
2025-04-24 450.32 452.35 448.64 452.17 0.0M
2025-04-23 447.52 454.40 447.19 451.99 0.0M
2025-04-22 446.12 446.12 437.44 442.57 0.0M
2025-04-17 450.61 450.68 445.72 445.86 0.0M
2025-04-16 451.06 452.01 447.63 451.25 0.0M
2025-04-15 447.60 454.41 447.22 453.96 0.0M
2025-04-14 442.83 445.81 440.62 444.96 0.0M
2025-04-11 433.41 437.51 425.88 436.78 0.0M
2025-04-10 416.06 451.72 415.90 430.09 0.0M
2025-04-09 419.33 420.63 408.76 414.18 0.0M
2025-04-08 426.77 434.64 421.91 428.87 0.0M
2025-04-07 429.30 439.55 406.58 421.22 0.0M
2025-04-04 453.35 455.80 433.79 438.94 0.0M
2025-04-03 455.88 461.11 453.11 454.57 0.0M
2025-04-02 469.83 470.26 461.70 467.77 0.0M
2025-04-01 473.42 475.13 470.35 472.54 0.0M
2025-03-31 473.38 473.38 467.63 469.21 0.0M
2025-03-28 478.80 480.76 475.18 476.67 0.0M
2025-03-27 482.45 482.49 477.69 479.34 0.0M
2025-03-26 492.86 492.86 484.68 484.85 0.0M
2025-03-25 492.39 493.87 489.72 491.48 0.0M
2025-03-24 497.65 497.65 492.27 493.15 0.0M
2025-03-21 501.34 501.34 493.49 495.61 0.0M
2025-03-20 504.39 506.11 500.62 503.54 0.0M
2025-03-19 504.86 506.23 502.67 505.32 0.0M
2025-03-18 505.55 509.66 503.03 503.91 0.0M
2025-03-17 500.70 504.12 500.48 502.70 0.0M
2025-03-14 495.67 499.65 495.07 499.55 0.0M
2025-03-13 490.99 497.66 489.25 493.56 0.0M
2025-03-12 494.40 495.75 488.23 491.12 0.0M
2025-03-11 502.91 503.35 491.59 492.10 0.0M
2025-03-10 512.46 513.39 500.94 502.87 0.0M
2025-03-07 510.33 513.68 507.52 511.70 0.0M
2025-03-06 518.11 518.11 508.32 515.12 0.0M
2025-03-05 515.51 521.43 515.51 518.09 0.0M
2025-03-04 520.74 520.74 509.90 509.90 0.0M
2025-03-03 526.10 529.92 523.44 525.19 0.0M
2025-02-28 524.92 526.46 522.27 525.73 0.0M
2025-02-27 527.60 529.58 525.74 527.25 0.0M
2025-02-26 529.34 532.92 529.34 531.33 0.0M
2025-02-25 524.15 531.14 524.15 528.33 0.0M
2025-02-24 526.59 526.69 522.34 524.48 0.0M
2025-02-21 521.85 526.56 521.63 523.62 0.0M
2025-02-20 519.41 522.14 519.32 520.38 0.0M
2025-02-19 524.21 525.67 518.74 519.91 0.0M
2025-02-18 522.27 525.65 520.55 525.21 0.0M
2025-02-17 517.69 521.13 517.47 520.85 0.0M
2025-02-14 518.52 519.58 516.88 517.23 0.0M
2025-02-13 518.91 519.55 516.49 518.79 0.0M
2025-02-12 517.08 518.71 514.29 516.14 0.0M
2025-02-11 515.87 517.40 514.81 516.31 0.0M
2025-02-10 518.14 519.07 516.99 517.26 0.0M
2025-02-07 520.64 524.32 517.14 517.57 0.0M
2025-02-06 515.92 521.20 514.64 520.95 0.0M
2025-02-05 509.09 513.52 508.65 513.06 0.0M
2025-02-04 511.59 511.59 506.30 510.19 0.0M
2025-02-03 509.33 512.57 506.51 512.07 0.0M
2025-01-31 521.68 521.69 519.49 519.79 0.0M
2025-01-30 516.66 519.36 516.10 519.36 0.0M
2025-01-29 515.72 518.39 515.55 515.93 0.0M
2025-01-28 516.78 518.14 513.79 513.79 0.0M
2025-01-27 514.59 516.22 511.97 516.03 0.0M
2025-01-24 514.73 524.09 513.78 517.34 0.0M
2025-01-23 510.27 512.60 507.79 512.60 0.0M
2025-01-22 509.57 512.17 508.19 509.19 0.0M
2025-01-21 501.93 506.99 501.35 506.99 0.0M
2025-01-20 504.07 505.85 501.17 501.17 0.0M
2025-01-17 505.56 506.51 503.77 504.16 0.0M
2025-01-16 505.24 505.44 502.22 504.23 0.0M
2025-01-15 493.75 503.33 493.75 503.17 0.0M
2025-01-14 499.62 500.35 494.15 494.68 0.0M
2025-01-13 498.85 499.02 494.66 497.05 0.0M
2025-01-10 503.80 505.80 501.04 501.32 0.0M
2025-01-09 501.79 504.55 500.86 504.15 0.0M
2025-01-08 504.23 507.60 501.11 503.19 0.0M
2025-01-07 503.17 505.26 501.83 503.28 0.0M
2025-01-06 503.42 503.50 501.36 502.20 0.0M
2025-01-03 504.93 504.93 502.40 504.40 0.0M
2025-01-02 499.95 505.18 499.95 505.04 0.0M