OMX Nordic Mid Cap ISK GI Equity (OMXNMCISKGI)

OMXNMCISKGI
🏛️ スウェーデン →
697.80
最終更新: 2025-09-28
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
2023-12-29 598.16 600.88 597.45 597.64 0.0M
2023-12-28 599.41 600.27 597.08 598.42 0.0M
2023-12-27 595.79 600.13 595.79 599.00 0.0M
2023-12-22 587.78 595.84 587.46 595.83 0.0M
2023-12-21 585.38 588.00 583.70 588.00 0.0M
2023-12-20 586.48 587.84 584.81 587.47 0.0M
2023-12-19 579.39 587.08 579.39 585.30 0.0M
2023-12-18 577.24 580.61 576.59 580.48 0.0M
2023-12-15 574.91 581.15 574.91 578.50 0.0M
2023-12-14 566.95 575.92 566.95 574.99 0.0M
2023-12-13 560.51 561.79 559.28 559.70 0.0M
2023-12-12 563.51 563.51 559.28 560.41 0.0M
2023-12-11 563.35 564.54 562.07 563.64 0.0M
2023-12-08 559.38 563.54 558.92 563.09 0.0M
2023-12-07 556.44 559.36 552.60 559.01 0.0M
2023-12-06 555.88 558.57 554.36 557.94 0.0M
2023-12-05 552.33 555.51 552.33 554.06 0.0M
2023-12-04 554.14 556.64 550.89 552.86 0.0M
2023-12-01 548.04 553.98 547.89 553.96 0.0M
2023-11-30 549.05 549.23 544.48 547.39 0.0M
2023-11-29 544.83 549.76 544.83 548.68 0.0M
2023-11-28 543.69 544.18 540.49 543.31 0.0M
2023-11-27 544.22 545.60 543.17 543.45 0.0M
2023-11-24 550.49 551.77 541.45 544.50 0.0M
2023-11-23 556.65 556.77 549.46 550.24 0.0M
2023-11-22 549.27 554.99 548.67 553.35 0.0M
2023-11-21 551.10 552.82 547.98 549.12 0.0M
2023-11-20 546.74 549.33 545.20 549.16 0.0M
2023-11-17 542.05 548.00 542.05 545.55 0.0M
2023-11-16 546.92 547.04 540.89 541.03 0.0M
2023-11-15 546.75 551.86 546.60 549.04 0.0M
2023-11-14 531.98 545.48 529.35 545.48 0.0M
2023-11-13 527.25 532.62 525.65 532.62 0.0M
2023-11-10 526.35 526.40 523.25 525.16 0.0M
2023-11-09 519.49 527.99 519.49 527.61 0.0M
2023-11-08 514.53 519.59 514.14 518.57 0.0M
2023-11-07 515.55 517.25 514.56 515.58 0.0M
2023-11-06 517.29 520.10 515.37 517.09 0.0M
2023-11-03 507.23 511.32 507.23 511.17 0.0M
2023-11-02 496.96 507.11 496.96 505.44 0.0M
2023-11-01 498.64 498.64 494.10 494.30 0.0M
2023-10-31 491.89 497.00 491.67 496.74 0.0M
2023-10-30 488.37 494.66 488.37 491.08 0.0M
2023-10-27 488.23 490.38 486.01 487.66 0.0M
2023-10-26 482.25 487.47 480.40 486.59 0.0M
2023-10-25 490.61 490.61 481.24 483.96 0.0M
2023-10-24 487.89 492.55 487.89 491.16 0.0M
2023-10-23 492.10 492.46 482.22 484.97 0.0M
2023-10-20 490.54 495.20 487.32 491.64 0.0M
2023-10-19 493.95 495.25 491.59 492.46 0.0M
2023-10-18 501.02 502.10 494.81 494.81 0.0M
2023-10-17 504.00 505.54 499.17 501.32 0.0M
2023-10-16 504.05 506.38 500.75 504.20 0.0M
2023-10-13 512.09 512.09 503.15 503.21 0.0M
2023-10-12 511.75 515.12 511.59 511.90 0.0M
2023-10-11 511.12 514.14 509.97 510.55 0.0M
2023-10-10 501.42 511.35 501.42 510.94 0.0M
2023-10-09 500.97 501.47 497.67 498.55 0.0M
2023-10-06 502.81 502.88 497.95 501.18 0.0M
2023-10-05 501.76 505.18 501.76 502.71 0.0M
2023-10-04 505.65 505.65 498.42 499.17 0.0M
2023-10-03 516.18 516.18 506.45 506.53 0.0M
2023-10-02 516.24 518.66 515.46 516.04 0.0M
2023-09-29 510.35 517.28 510.35 515.72 0.0M
2023-09-28 506.32 507.60 503.52 507.60 0.0M
2023-09-27 506.30 509.60 505.11 506.22 0.0M
2023-09-26 507.95 508.20 505.17 505.45 0.0M
2023-09-25 512.81 514.30 509.73 510.84 0.0M
2023-09-22 512.75 514.50 510.68 512.86 0.0M
2023-09-21 513.67 515.57 511.33 512.46 0.0M
2023-09-20 507.92 516.37 507.49 515.73 0.0M
2023-09-19 509.10 511.08 507.26 507.53 0.0M
2023-09-18 513.20 513.75 508.49 508.49 0.0M
2023-09-15 515.77 518.86 513.68 513.68 0.0M
2023-09-14 505.65 514.68 505.65 514.54 0.0M
2023-09-13 507.04 507.04 503.14 504.09 0.0M
2023-09-12 511.89 512.54 507.22 507.22 0.0M
2023-09-11 510.77 512.95 510.77 511.92 0.0M
2023-09-08 511.80 512.42 508.59 510.73 0.0M
2023-09-07 513.99 514.79 510.27 511.17 0.0M
2023-09-06 514.52 517.10 512.15 514.65 0.0M
2023-09-05 518.83 519.58 514.87 514.87 0.0M
2023-09-04 519.55 521.82 518.52 521.23 0.0M
2023-09-01 515.17 521.06 514.79 518.71 0.0M
2023-08-31 514.02 516.00 513.43 515.21 0.0M
2023-08-30 514.32 515.92 512.76 514.36 0.0M
2023-08-29 512.46 513.87 508.90 512.70 0.0M
2023-08-28 507.53 511.72 507.28 511.64 0.0M
2023-08-25 507.07 510.96 505.78 506.20 0.0M
2023-08-24 513.40 514.96 506.73 507.03 0.0M
2023-08-23 511.63 513.96 508.62 511.97 0.0M
2023-08-22 509.70 512.82 508.86 510.95 0.0M
2023-08-21 510.90 512.57 508.85 509.01 0.0M
2023-08-18 515.68 515.68 509.44 512.30 0.0M
2023-08-17 522.78 522.78 516.87 517.66 0.0M
2023-08-16 526.76 527.48 523.92 524.27 0.0M
2023-08-15 532.45 532.45 526.85 527.73 0.0M
2023-08-14 532.11 534.75 529.59 532.68 0.0M
2023-08-11 537.72 538.17 533.22 533.22 0.0M
2023-08-10 536.73 540.13 535.74 539.51 0.0M
2023-08-09 537.18 539.66 536.23 536.23 0.0M
2023-08-08 538.43 538.87 534.55 535.56 0.0M
2023-08-07 538.41 540.55 537.38 539.12 0.0M
2023-08-04 534.86 540.71 534.53 540.71 0.0M
2023-08-03 536.15 536.69 533.01 533.83 0.0M
2023-08-02 539.77 540.29 535.14 536.78 0.0M
2023-08-01 543.33 543.97 542.01 542.42 0.0M
2023-07-31 544.77 545.74 543.39 544.14 0.0M
2023-07-28 547.52 547.52 543.38 543.91 0.0M
2023-07-27 548.75 550.07 547.52 548.68 0.0M
2023-07-26 548.19 548.58 544.51 545.64 0.0M
2023-07-25 549.72 550.05 545.72 549.21 0.0M
2023-07-24 544.66 548.63 542.35 548.63 0.0M
2023-07-21 545.94 545.94 543.88 545.18 0.0M
2023-07-20 548.10 549.12 545.88 547.48 0.0M
2023-07-19 549.18 551.44 547.69 550.00 0.0M
2023-07-18 544.73 549.28 544.34 549.22 0.0M
2023-07-17 545.07 547.90 542.79 543.83 0.0M
2023-07-14 551.51 551.51 546.64 547.71 0.0M
2023-07-13 552.83 553.69 550.24 553.44 0.0M
2023-07-12 542.54 550.89 540.05 550.67 0.0M
2023-07-11 540.34 543.35 540.06 543.13 0.0M
2023-07-10 539.21 539.53 537.77 538.55 0.0M
2023-07-07 534.44 541.63 534.27 541.63 0.0M
2023-07-06 544.90 545.52 533.30 534.10 0.0M
2023-07-05 555.73 555.73 547.86 548.02 0.0M
2023-07-04 551.28 557.74 550.95 557.72 0.0M
2023-07-03 551.88 552.20 548.74 549.65 0.0M
2023-06-30 545.76 552.02 545.67 550.52 0.0M
2023-06-29 541.89 545.77 540.98 545.33 0.0M
2023-06-28 538.77 541.30 538.73 540.76 0.0M
2023-06-27 543.65 543.73 537.57 538.21 0.0M
2023-06-26 545.31 545.43 540.44 542.98 0.0M
2023-06-22 540.91 545.67 539.30 545.18 0.0M
2023-06-21 545.69 545.69 540.42 542.84 0.0M
2023-06-20 549.29 550.79 543.99 544.54 0.0M
2023-06-19 558.98 558.98 550.37 550.59 0.0M
2023-06-16 564.99 564.99 561.07 561.89 0.0M
2023-06-15 564.33 566.37 560.77 564.40 0.0M
2023-06-14 565.98 566.86 564.11 565.88 0.0M
2023-06-13 567.35 569.07 564.94 567.67 0.0M
2023-06-12 562.92 566.70 562.84 566.11 0.0M
2023-06-09 558.81 560.26 556.95 559.94 0.0M
2023-06-08 562.65 562.65 556.87 557.85 0.0M
2023-06-07 563.53 566.08 562.99 563.63 0.0M
2023-06-05 567.39 567.76 564.46 564.87 0.0M
2023-06-02 558.08 566.32 558.08 566.32 0.0M
2023-06-01 556.13 557.76 552.66 555.34 0.0M
2023-05-31 552.84 555.90 551.17 554.61 0.0M
2023-05-30 558.99 560.14 554.83 554.97 0.0M
2023-05-29 562.54 563.64 558.23 558.54 0.0M
2023-05-26 561.41 563.61 559.23 561.81 0.0M
2023-05-25 568.34 569.35 562.98 565.68 0.0M
2023-05-24 578.98 578.98 567.96 569.43 0.0M
2023-05-23 579.42 582.24 577.29 578.92 0.0M
2023-05-22 581.39 581.66 578.70 581.49 0.0M
2023-05-19 581.07 586.41 580.50 581.52 0.0M
2023-05-17 579.98 582.22 578.94 582.20 0.0M
2023-05-16 585.45 586.11 579.95 581.39 0.0M
2023-05-15 581.01 585.98 580.70 585.93 0.0M
2023-05-12 581.86 582.24 578.83 579.17 0.0M
2023-05-11 577.33 580.97 577.33 579.85 0.0M
2023-05-10 580.64 582.23 573.58 575.88 0.0M
2023-05-09 586.83 586.83 578.55 580.27 0.0M
2023-05-08 584.38 586.62 582.26 586.44 0.0M
2023-05-05 574.27 582.61 573.59 582.61 0.0M
2023-05-04 572.12 572.18 568.86 571.57 0.0M
2023-05-03 575.05 575.05 571.66 574.00 0.0M
2023-05-02 579.77 579.88 572.70 572.91 0.0M
2023-04-28 573.65 578.66 570.23 578.66 0.0M
2023-04-27 572.40 575.87 571.35 572.02 0.0M
2023-04-26 570.02 570.43 563.80 570.13 0.0M
2023-04-25 575.33 575.57 570.42 570.73 0.0M
2023-04-24 573.54 575.80 573.18 575.31 0.0M
2023-04-21 574.50 574.50 570.21 573.53 0.0M
2023-04-20 577.60 577.60 573.50 574.17 0.0M
2023-04-19 580.23 580.23 577.40 578.71 0.0M
2023-04-18 584.98 585.08 580.16 581.06 0.0M
2023-04-17 582.43 585.23 582.18 584.55 0.0M
2023-04-14 574.23 581.81 574.23 580.39 0.0M
2023-04-13 571.17 573.71 570.09 572.26 0.0M
2023-04-12 570.99 573.10 567.36 571.12 0.0M
2023-04-11 569.15 572.07 568.44 569.97 0.0M
2023-04-06 564.34 568.18 564.30 568.17 0.0M
2023-04-05 569.09 570.10 564.28 565.05 0.0M
2023-04-04 565.17 573.56 565.17 569.43 0.0M
2023-04-03 566.84 568.50 563.37 563.96 0.0M
2023-03-31 557.75 565.22 555.69 564.04 0.0M
2023-03-30 548.23 556.80 548.23 555.71 0.0M
2023-03-29 546.07 548.01 544.15 546.84 0.0M
2023-03-28 552.90 553.96 542.78 545.56 0.0M
2023-03-27 554.53 557.20 550.30 551.27 0.0M
2023-03-24 556.82 556.82 549.54 550.53 0.0M
2023-03-23 555.14 558.39 550.74 557.61 0.0M
2023-03-22 560.91 560.91 555.14 555.65 0.0M
2023-03-21 559.77 564.71 559.77 561.37 0.0M
2023-03-20 552.28 559.52 543.71 557.91 0.0M
2023-03-17 563.50 568.70 554.43 557.33 0.0M
2023-03-16 560.29 562.78 553.32 562.12 0.0M
2023-03-15 572.39 572.59 557.06 557.06 0.0M
2023-03-14 561.62 573.50 561.00 570.72 0.0M
2023-03-13 574.21 575.26 554.03 562.92 0.0M
2023-03-10 573.12 573.12 567.18 570.23 0.0M
2023-03-09 582.99 583.65 577.22 579.54 0.0M
2023-03-08 582.48 585.42 581.28 584.76 0.0M
2023-03-07 591.95 593.37 581.15 584.19 0.0M
2023-03-06 594.89 595.37 589.58 591.69 0.0M
2023-03-03 592.88 595.77 590.18 592.51 0.0M
2023-03-02 591.98 595.10 590.84 592.38 0.0M
2023-03-01 600.12 603.37 592.67 593.04 0.0M
2023-02-28 600.31 600.49 597.37 599.89 0.0M
2023-02-27 595.60 601.56 595.51 601.29 0.0M
2023-02-24 602.27 602.55 594.17 595.29 0.0M
2023-02-23 598.95 602.59 598.95 599.92 0.0M
2023-02-22 608.34 608.34 597.83 598.32 0.0M
2023-02-21 614.43 616.15 609.78 610.00 0.0M
2023-02-20 609.30 615.96 609.11 615.03 0.0M
2023-02-17 608.72 608.72 604.01 606.70 0.0M
2023-02-16 610.96 611.55 606.45 610.74 0.0M
2023-02-15 605.44 610.03 603.90 610.03 0.0M
2023-02-14 607.44 612.63 605.77 608.60 0.0M
2023-02-13 600.91 606.42 597.97 606.05 0.0M
2023-02-10 600.98 600.98 593.05 600.40 0.0M
2023-02-09 598.87 605.35 596.90 601.76 0.0M
2023-02-08 604.98 605.33 595.66 596.01 0.0M
2023-02-07 602.99 603.11 597.69 600.17 0.0M
2023-02-06 607.65 608.06 601.09 601.93 0.0M
2023-02-03 611.20 611.26 605.19 609.79 0.0M
2023-02-02 599.83 612.89 599.83 612.89 0.0M
2023-02-01 591.28 598.56 591.28 596.07 0.0M
2023-01-31 592.37 593.86 588.05 589.95 0.0M
2023-01-30 606.70 606.70 593.29 594.20 0.0M
2023-01-27 609.69 610.12 604.16 607.93 0.0M
2023-01-26 614.53 616.25 608.09 608.91 0.0M
2023-01-25 618.32 618.32 611.51 613.10 0.0M
2023-01-24 612.91 618.86 611.03 618.77 0.0M
2023-01-23 605.47 611.60 605.47 611.49 0.0M
2023-01-20 599.52 603.59 599.28 602.56 0.0M
2023-01-19 605.38 605.38 597.75 597.75 0.0M
2023-01-18 603.48 611.67 601.65 608.89 0.0M
2023-01-17 603.05 603.86 598.61 601.41 0.0M
2023-01-16 599.34 602.95 598.56 602.51 0.0M
2023-01-13 594.64 598.42 594.36 597.90 0.0M
2023-01-12 589.88 595.89 586.11 594.65 0.0M
2023-01-11 589.64 591.76 588.09 588.62 0.0M
2023-01-10 587.06 590.30 585.73 589.35 0.0M
2023-01-09 577.20 589.09 577.20 587.98 0.0M
2023-01-05 570.99 571.74 568.01 571.72 0.0M
2023-01-04 569.99 571.57 568.08 570.56 0.0M
2023-01-03 566.86 578.36 566.86 569.02 0.0M
2023-01-02 558.91 566.24 558.91 566.24 0.0M