OMX Nordic Mid Cap SEK GI (OMXNMCSEKGI)

OMXNMCSEKGI
🏛️ スウェーデン →
622.80
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
2022-12-30 470.81 471.31 468.92 468.92 0.0M
2022-12-29 463.57 471.05 462.53 471.05 0.0M
2022-12-28 466.48 466.48 463.30 463.73 0.0M
2022-12-27 467.86 469.59 465.67 466.46 0.0M
2022-12-23 463.10 466.92 463.10 466.63 0.0M
2022-12-22 464.89 466.65 461.26 462.35 0.0M
2022-12-21 462.45 464.76 461.96 464.50 0.0M
2022-12-20 459.52 461.90 457.77 461.12 0.0M
2022-12-19 464.88 465.52 461.28 461.43 0.0M
2022-12-16 469.01 469.71 463.67 464.79 0.0M
2022-12-15 470.09 470.67 467.80 468.42 0.0M
2022-12-14 470.20 473.07 468.58 472.19 0.0M
2022-12-13 466.98 473.42 465.42 470.62 0.0M
2022-12-12 465.86 466.66 463.27 466.31 0.0M
2022-12-09 463.34 467.32 463.15 467.01 0.0M
2022-12-08 463.51 464.07 460.37 462.56 0.0M
2022-12-07 467.40 467.40 462.72 462.82 0.0M
2022-12-06 473.82 473.82 468.30 468.30 0.0M
2022-12-05 472.67 475.67 472.52 474.45 0.0M
2022-12-02 468.96 473.07 467.92 472.26 0.0M
2022-12-01 470.22 472.82 468.26 469.51 0.0M
2022-11-30 467.31 468.59 466.77 467.96 0.0M
2022-11-29 466.13 466.54 464.28 465.91 0.0M
2022-11-28 469.49 469.49 463.42 465.98 0.0M
2022-11-25 470.26 470.49 467.32 470.19 0.0M
2022-11-24 466.05 470.67 465.31 468.47 0.0M
2022-11-23 466.33 467.64 463.85 465.78 0.0M
2022-11-22 465.14 466.00 463.15 465.32 0.0M
2022-11-21 465.51 465.97 463.89 464.42 0.0M
2022-11-18 465.15 465.82 462.92 465.44 0.0M
2022-11-17 465.19 466.41 462.94 464.82 0.0M
2022-11-16 470.28 470.28 463.85 465.29 0.0M
2022-11-15 470.02 470.02 466.07 469.12 0.0M
2022-11-14 471.10 472.27 468.14 469.87 0.0M
2022-11-11 468.60 469.29 465.58 468.96 0.0M
2022-11-10 459.24 465.69 454.37 465.69 0.0M
2022-11-09 459.80 459.99 457.80 459.52 0.0M
2022-11-08 458.07 460.67 456.80 460.28 0.0M
2022-11-07 456.58 458.62 455.37 458.30 0.0M
2022-11-04 453.78 456.31 453.07 455.53 0.0M
2022-11-03 450.19 454.36 449.05 452.34 0.0M
2022-11-02 451.47 452.16 450.13 450.24 0.0M
2022-11-01 451.10 455.38 450.12 450.95 0.0M
2022-10-31 448.21 450.01 446.30 449.55 0.0M
2022-10-28 446.53 446.94 444.31 446.84 0.0M
2022-10-27 450.04 450.39 446.03 446.90 0.0M
2022-10-26 446.63 448.91 445.46 448.62 0.0M
2022-10-25 442.78 446.89 441.79 446.59 0.0M
2022-10-24 442.98 444.45 440.96 443.47 0.0M
2022-10-21 440.72 442.05 438.13 440.27 0.0M
2022-10-20 440.69 441.53 437.56 440.65 0.0M
2022-10-19 448.24 448.25 440.70 440.70 0.0M
2022-10-18 445.25 448.15 444.60 447.06 0.0M
2022-10-17 437.36 443.56 436.38 442.98 0.0M
2022-10-14 434.99 440.05 433.92 436.66 0.0M
2022-10-13 428.53 433.17 423.44 433.17 0.0M
2022-10-12 430.48 431.79 427.59 427.86 0.0M
2022-10-11 430.23 431.04 427.09 430.03 0.0M
2022-10-10 431.92 434.00 429.50 431.15 0.0M
2022-10-07 438.38 438.38 431.14 432.16 0.0M
2022-10-06 432.84 437.57 432.81 437.57 0.0M
2022-10-05 438.46 438.46 429.42 430.25 0.0M
2022-10-04 431.52 438.80 431.52 438.75 0.0M
2022-10-03 426.30 428.84 420.16 428.48 0.0M
2022-09-30 423.79 428.73 423.52 428.23 0.0M
2022-09-29 427.97 428.54 421.49 423.68 0.0M
2022-09-28 422.95 428.20 418.52 426.48 0.0M
2022-09-27 426.54 428.42 423.07 424.00 0.0M
2022-09-26 430.27 430.86 425.23 425.23 0.0M
2022-09-23 434.97 435.81 427.25 431.30 0.0M
2022-09-22 442.24 442.24 434.30 434.30 0.0M
2022-09-21 442.29 445.38 441.73 444.08 0.0M
2022-09-20 454.14 455.15 443.41 443.42 0.0M
2022-09-19 455.11 455.11 448.83 452.38 0.0M
2022-09-16 461.10 461.10 456.37 456.92 0.0M
2022-09-15 463.57 464.55 461.08 461.84 0.0M
2022-09-14 461.95 464.99 461.11 462.46 0.0M
2022-09-13 470.97 471.04 463.82 464.66 0.0M
2022-09-12 467.64 470.04 466.66 469.60 0.0M
2022-09-09 459.79 465.66 459.79 465.43 0.0M
2022-09-08 458.80 460.54 454.34 458.43 0.0M
2022-09-07 457.45 457.45 453.77 457.20 0.0M
2022-09-06 458.04 461.79 455.98 457.32 0.0M
2022-09-05 457.56 457.77 455.14 457.17 0.0M
2022-09-02 461.06 463.53 458.48 463.26 0.0M
2022-09-01 469.15 469.15 459.26 459.26 0.0M
2022-08-31 468.63 471.39 467.33 470.44 0.0M
2022-08-30 467.64 472.11 466.52 467.61 0.0M
2022-08-29 468.94 468.94 463.37 467.20 0.0M
2022-08-26 479.73 480.22 471.84 472.21 0.0M
2022-08-25 479.56 481.11 475.82 478.23 0.0M
2022-08-24 478.63 478.72 475.69 477.56 0.0M
2022-08-23 480.98 483.98 478.97 479.60 0.0M
2022-08-22 488.51 488.90 480.68 480.87 0.0M
2022-08-19 495.80 495.80 489.20 489.52 0.0M
2022-08-18 494.58 496.63 494.31 495.99 0.0M
2022-08-17 497.77 497.77 492.92 493.78 0.0M
2022-08-16 497.82 499.41 496.06 497.45 0.0M
2022-08-15 500.78 501.55 496.74 497.38 0.0M
2022-08-12 496.80 499.19 495.87 498.98 0.0M
2022-08-11 494.61 497.01 492.79 496.13 0.0M
2022-08-10 484.71 493.50 482.27 493.37 0.0M
2022-08-09 489.17 490.13 484.28 485.48 0.0M
2022-08-08 489.88 491.01 487.45 489.03 0.0M
2022-08-05 493.76 494.35 486.78 487.88 0.0M
2022-08-04 492.14 495.04 492.07 492.66 0.0M
2022-08-03 486.62 491.30 486.60 490.49 0.0M
2022-08-02 490.82 491.08 483.94 485.96 0.0M
2022-08-01 493.05 494.91 489.35 490.49 0.0M
2022-07-29 487.75 494.14 487.75 493.24 0.0M
2022-07-28 483.18 487.35 483.18 486.68 0.0M
2022-07-27 480.03 482.89 479.02 481.16 0.0M
2022-07-26 481.11 482.01 478.70 479.29 0.0M
2022-07-25 480.06 481.26 477.89 480.31 0.0M
2022-07-22 477.32 481.28 475.36 480.76 0.0M
2022-07-21 473.39 477.60 472.91 477.46 0.0M
2022-07-20 474.36 476.43 471.77 472.75 0.0M
2022-07-19 471.07 474.30 469.16 473.07 0.0M
2022-07-18 468.37 471.59 467.78 471.59 0.0M
2022-07-15 463.56 465.56 460.64 465.56 0.0M
2022-07-14 468.19 468.64 460.34 463.09 0.0M
2022-07-13 469.05 470.19 464.14 468.05 0.0M
2022-07-12 467.69 469.20 462.94 468.79 0.0M
2022-07-11 469.80 472.95 466.98 468.60 0.0M
2022-07-08 468.48 471.53 466.71 471.17 0.0M
2022-07-07 461.56 467.48 461.24 467.33 0.0M
2022-07-06 455.42 460.12 455.42 459.28 0.0M
2022-07-05 456.01 459.68 450.71 453.57 0.0M
2022-07-04 460.19 460.73 454.81 454.87 0.0M
2022-07-01 454.60 460.65 453.68 457.19 0.0M
2022-06-30 458.69 458.69 451.73 454.50 0.0M
2022-06-29 461.58 462.43 458.44 459.99 0.0M
2022-06-28 465.82 468.19 462.61 462.85 0.0M
2022-06-27 459.61 465.92 459.61 464.68 0.0M
2022-06-23 457.83 457.91 452.48 455.37 0.0M
2022-06-22 459.70 459.70 451.07 457.35 0.0M
2022-06-21 465.37 468.06 461.04 461.04 0.0M
2022-06-20 461.95 466.12 460.45 462.78 0.0M
2022-06-17 457.01 463.75 456.54 459.35 0.0M
2022-06-16 471.25 471.25 454.87 455.96 0.0M
2022-06-15 468.87 471.48 465.93 470.08 0.0M
2022-06-14 476.66 481.91 465.58 467.33 0.0M
2022-06-13 479.94 480.05 473.41 476.36 0.0M
2022-06-10 492.15 492.15 483.24 483.24 0.0M
2022-06-09 500.04 500.04 492.45 493.47 0.0M
2022-06-08 501.46 503.02 498.86 499.82 0.0M
2022-06-07 500.26 501.71 496.40 499.68 0.0M
2022-06-03 501.50 503.37 498.46 498.66 0.0M
2022-06-02 498.15 500.40 496.87 499.91 0.0M
2022-06-01 504.43 504.65 497.07 497.25 0.0M
2022-05-31 509.16 509.16 502.57 502.57 0.0M
2022-05-30 506.90 510.64 506.23 507.50 0.0M
2022-05-27 495.48 504.39 495.48 504.30 0.0M
2022-05-25 493.37 495.13 490.48 490.64 0.0M
2022-05-24 496.11 496.26 490.48 491.32 0.0M
2022-05-23 497.95 500.23 494.90 496.61 0.0M
2022-05-20 495.06 499.70 494.94 495.52 0.0M
2022-05-19 491.50 493.84 488.32 493.54 0.0M
2022-05-18 500.00 502.37 494.73 494.73 0.0M
2022-05-17 495.73 500.63 495.73 498.09 0.0M
2022-05-16 490.25 494.87 489.07 493.34 0.0M
2022-05-13 483.03 489.38 483.03 489.22 0.0M
2022-05-12 482.70 482.70 473.87 480.59 0.0M
2022-05-11 476.87 485.45 476.86 484.21 0.0M
2022-05-10 476.58 481.22 475.82 475.95 0.0M
2022-05-09 491.17 491.17 475.43 475.43 0.0M
2022-05-06 497.50 499.38 489.59 492.49 0.0M
2022-05-05 508.04 510.22 499.41 499.41 0.0M
2022-05-04 509.83 509.83 504.45 504.94 0.0M
2022-05-03 512.11 513.51 507.79 508.59 0.0M
2022-05-02 510.68 512.00 500.95 509.70 0.0M
2022-04-29 508.97 514.45 508.94 510.92 0.0M
2022-04-28 510.45 512.44 505.21 506.37 0.0M
2022-04-27 511.39 512.85 507.15 507.77 0.0M
2022-04-26 521.24 521.41 512.50 513.15 0.0M
2022-04-25 518.96 519.40 513.29 517.72 0.0M
2022-04-22 526.96 526.96 522.26 523.18 0.0M
2022-04-21 525.29 530.91 525.29 528.02 0.0M
2022-04-20 524.50 527.62 523.90 523.96 0.0M
2022-04-19 526.28 526.28 521.50 525.04 0.0M
2022-04-14 521.01 524.24 521.01 524.01 0.0M
2022-04-13 520.58 520.81 516.95 520.29 0.0M
2022-04-12 517.90 519.97 515.09 519.08 0.0M
2022-04-11 524.85 524.85 518.11 518.79 0.0M
2022-04-08 523.83 525.11 521.54 524.03 0.0M
2022-04-07 524.67 527.23 522.54 522.55 0.0M
2022-04-06 532.51 532.51 519.32 522.70 0.0M
2022-04-05 536.42 538.32 530.03 530.03 0.0M
2022-04-04 532.49 535.76 527.98 535.14 0.0M
2022-04-01 528.11 530.37 526.70 530.04 0.0M
2022-03-31 529.66 530.31 525.53 526.59 0.0M
2022-03-30 529.46 529.46 523.03 527.89 0.0M
2022-03-29 521.37 528.91 521.37 528.91 0.0M
2022-03-28 516.12 521.53 515.89 520.38 0.0M
2022-03-25 515.75 518.79 512.60 513.60 0.0M
2022-03-24 523.83 523.83 513.29 514.33 0.0M
2022-03-23 530.53 530.62 520.99 524.37 0.0M
2022-03-22 529.57 529.58 526.67 528.53 0.0M
2022-03-21 530.71 531.00 525.63 528.43 0.0M
2022-03-18 525.07 528.39 521.67 528.35 0.0M
2022-03-17 524.78 528.48 521.28 523.73 0.0M
2022-03-16 515.90 519.83 514.62 519.56 0.0M
2022-03-15 512.14 512.14 501.67 505.32 0.0M
2022-03-14 509.82 515.89 509.82 512.95 0.0M
2022-03-11 499.65 512.99 499.65 507.18 0.0M
2022-03-10 502.23 503.01 494.98 495.84 0.0M
2022-03-09 488.67 499.66 488.34 498.19 0.0M
2022-03-08 476.57 490.77 476.57 483.28 0.0M
2022-03-07 478.06 487.32 466.67 479.71 0.0M
2022-03-04 496.28 497.28 486.85 487.41 0.0M
2022-03-03 508.35 512.24 499.04 499.70 0.0M
2022-03-02 503.92 508.35 497.91 507.56 0.0M
2022-03-01 519.18 519.25 505.45 505.45 0.0M
2022-02-28 508.69 520.82 507.78 520.70 0.0M
2022-02-25 505.61 515.57 502.29 514.70 0.0M
2022-02-24 497.05 504.41 489.19 502.22 0.0M
2022-02-23 517.76 523.67 514.08 514.29 0.0M
2022-02-22 502.36 519.52 501.06 515.91 0.0M
2022-02-21 525.43 526.00 510.31 513.24 0.0M
2022-02-18 532.84 534.68 525.57 526.18 0.0M
2022-02-17 546.56 546.89 535.82 535.90 0.0M
2022-02-16 549.02 549.93 545.46 546.54 0.0M
2022-02-15 537.42 548.58 537.42 548.01 0.0M
2022-02-14 545.14 545.14 530.52 537.92 0.0M
2022-02-11 556.01 556.01 551.58 554.24 0.0M
2022-02-10 557.58 558.74 552.37 557.58 0.0M
2022-02-09 548.10 554.85 548.10 554.78 0.0M
2022-02-08 552.04 552.22 545.13 546.66 0.0M
2022-02-07 552.15 553.11 547.70 552.29 0.0M
2022-02-04 557.31 557.91 548.12 549.93 0.0M
2022-02-03 564.67 564.67 552.35 553.82 0.0M
2022-02-02 562.15 567.62 561.95 564.66 0.0M
2022-02-01 555.91 559.30 555.55 558.00 0.0M
2022-01-31 546.69 553.42 546.69 551.30 0.0M
2022-01-28 544.57 545.35 538.07 542.67 0.0M
2022-01-27 539.69 545.06 536.71 542.37 0.0M
2022-01-26 532.68 544.10 532.68 542.84 0.0M
2022-01-25 526.46 537.20 526.46 529.81 0.0M
2022-01-24 544.94 544.94 520.41 523.97 0.0M
2022-01-21 555.05 555.05 543.81 547.77 0.0M
2022-01-20 554.31 557.93 550.26 557.82 0.0M
2022-01-19 549.24 556.73 546.92 553.03 0.0M
2022-01-18 559.70 559.70 549.12 551.80 0.0M
2022-01-17 564.53 564.53 558.61 560.27 0.0M
2022-01-14 568.48 568.48 562.98 563.39 0.0M
2022-01-13 572.55 574.98 569.86 571.63 0.0M
2022-01-12 571.87 574.38 567.91 571.93 0.0M
2022-01-11 567.16 571.70 567.16 568.62 0.0M
2022-01-10 583.18 583.32 564.68 565.92 0.0M
2022-01-07 594.52 594.52 581.45 582.37 0.0M
2022-01-06 597.57 597.57 596.21 596.63 0.0M
2022-01-05 596.24 596.46 594.20 596.46 0.0M
2022-01-04 598.38 599.73 594.82 595.35 0.0M
2022-01-03 592.58 597.92 592.40 596.33 0.0M