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
2023-12-29 504.09 507.22 504.09 507.07 0.0M
2023-12-28 501.76 503.91 501.51 503.91 0.0M
2023-12-27 500.51 502.80 500.22 500.88 0.0M
2023-12-22 496.67 499.92 495.02 499.92 0.0M
2023-12-21 495.60 497.26 493.97 497.26 0.0M
2023-12-20 496.09 497.84 494.85 497.47 0.0M
2023-12-19 491.58 496.80 491.58 496.33 0.0M
2023-12-18 491.32 493.06 489.64 490.85 0.0M
2023-12-15 491.70 495.00 491.70 492.33 0.0M
2023-12-14 482.46 490.31 482.46 490.15 0.0M
2023-12-13 478.54 479.98 478.36 479.55 0.0M
2023-12-12 481.99 482.13 478.38 478.38 0.0M
2023-12-11 482.98 483.04 481.26 483.04 0.0M
2023-12-08 478.05 483.10 477.70 482.54 0.0M
2023-12-07 477.92 478.40 474.67 478.08 0.0M
2023-12-06 477.27 479.59 477.18 479.00 0.0M
2023-12-05 472.93 477.09 472.87 476.73 0.0M
2023-12-04 475.16 476.75 473.90 474.19 0.0M
2023-12-01 475.11 475.31 472.95 474.60 0.0M
2023-11-30 474.30 475.79 471.60 475.05 0.0M
2023-11-29 469.84 474.35 469.84 473.95 0.0M
2023-11-28 471.61 471.67 468.81 469.92 0.0M
2023-11-27 472.78 473.85 471.49 472.36 0.0M
2023-11-24 471.53 473.34 470.80 472.92 0.0M
2023-11-23 469.92 472.57 468.39 471.12 0.0M
2023-11-22 468.54 470.91 468.18 470.72 0.0M
2023-11-21 471.55 472.18 467.29 467.39 0.0M
2023-11-20 468.71 471.71 468.09 471.38 0.0M
2023-11-17 464.34 468.59 464.34 468.48 0.0M
2023-11-16 465.72 465.72 463.55 463.95 0.0M
2023-11-15 468.72 471.86 466.69 467.04 0.0M
2023-11-14 459.51 468.72 458.90 468.72 0.0M
2023-11-13 462.26 462.38 458.00 459.23 0.0M
2023-11-10 463.46 463.46 459.68 460.94 0.0M
2023-11-09 459.55 464.33 459.28 463.41 0.0M
2023-11-08 457.54 460.48 456.81 458.79 0.0M
2023-11-07 459.65 460.31 457.01 457.82 0.0M
2023-11-06 463.54 464.69 459.67 459.67 0.0M
2023-11-03 462.30 464.07 462.30 463.51 0.0M
2023-11-02 454.52 463.23 454.52 461.45 0.0M
2023-11-01 457.02 457.02 451.49 452.76 0.0M
2023-10-31 452.47 455.56 452.30 454.94 0.0M
2023-10-30 447.83 453.40 447.83 451.79 0.0M
2023-10-27 446.51 448.22 445.03 445.70 0.0M
2023-10-26 441.04 445.53 439.73 444.65 0.0M
2023-10-25 450.40 450.40 439.48 441.22 0.0M
2023-10-24 443.19 449.99 443.19 449.25 0.0M
2023-10-23 445.83 446.50 440.09 442.66 0.0M
2023-10-20 445.30 447.51 442.95 445.21 0.0M
2023-10-19 449.29 450.42 446.54 446.75 0.0M
2023-10-18 451.93 453.17 449.32 449.49 0.0M
2023-10-17 455.15 455.57 450.43 451.79 0.0M
2023-10-16 455.94 456.65 452.95 454.30 0.0M
2023-10-13 461.44 461.44 455.79 455.84 0.0M
2023-10-12 462.51 464.94 462.25 462.25 0.0M
2023-10-11 460.65 462.59 460.45 460.78 0.0M
2023-10-10 456.17 461.38 456.17 461.18 0.0M
2023-10-09 458.71 459.10 453.71 453.71 0.0M
2023-10-06 461.17 461.32 456.90 459.55 0.0M
2023-10-05 457.39 461.46 457.39 460.41 0.0M
2023-10-04 460.37 460.37 455.94 456.79 0.0M
2023-10-03 465.75 465.81 461.56 461.64 0.0M
2023-10-02 467.73 470.62 465.22 465.80 0.0M
2023-09-29 464.40 468.72 464.40 466.29 0.0M
2023-09-28 462.98 463.56 461.19 463.54 0.0M
2023-09-27 464.34 466.31 461.97 462.54 0.0M
2023-09-26 470.28 470.64 463.98 464.23 0.0M
2023-09-25 477.73 478.26 469.67 470.29 0.0M
2023-09-22 480.30 480.81 477.89 478.01 0.0M
2023-09-21 479.71 484.45 476.91 481.23 0.0M
2023-09-20 477.57 480.96 477.24 480.42 0.0M
2023-09-19 478.00 478.71 476.53 476.78 0.0M
2023-09-18 482.81 483.30 478.86 479.15 0.0M
2023-09-15 483.16 485.55 482.64 482.64 0.0M
2023-09-14 479.21 482.28 479.05 482.13 0.0M
2023-09-13 481.19 481.19 478.22 478.63 0.0M
2023-09-12 484.89 485.36 481.11 481.11 0.0M
2023-09-11 483.52 485.17 483.52 484.64 0.0M
2023-09-08 484.61 485.55 483.92 484.10 0.0M
2023-09-07 486.73 487.11 484.81 485.14 0.0M
2023-09-06 489.04 489.39 487.18 487.68 0.0M
2023-09-05 491.92 492.77 489.71 489.82 0.0M
2023-09-04 494.75 495.17 491.70 491.80 0.0M
2023-09-01 492.82 495.41 492.19 494.58 0.0M
2023-08-31 488.83 493.00 488.83 492.88 0.0M
2023-08-30 489.72 490.36 487.15 488.09 0.0M
2023-08-29 488.65 490.42 488.39 489.87 0.0M
2023-08-28 486.94 488.94 486.25 488.87 0.0M
2023-08-25 482.25 485.58 481.78 485.45 0.0M
2023-08-24 486.64 488.45 482.17 482.52 0.0M
2023-08-23 483.72 486.60 483.58 485.84 0.0M
2023-08-22 483.95 484.52 482.93 483.50 0.0M
2023-08-21 486.47 486.78 483.56 483.71 0.0M
2023-08-18 488.31 488.31 484.16 487.12 0.0M
2023-08-17 492.46 492.46 488.78 488.96 0.0M
2023-08-16 495.32 495.37 493.18 493.75 0.0M
2023-08-15 499.09 499.09 494.93 495.40 0.0M
2023-08-14 499.26 500.09 498.29 499.07 0.0M
2023-08-11 500.57 501.29 499.90 499.90 0.0M
2023-08-10 498.97 499.43 497.60 499.31 0.0M
2023-08-09 498.71 499.47 498.23 498.75 0.0M
2023-08-08 495.23 497.71 494.94 497.71 0.0M
2023-08-07 496.02 497.46 494.68 496.08 0.0M
2023-08-04 494.84 497.36 494.84 496.42 0.0M
2023-08-03 496.67 497.48 494.07 494.94 0.0M
2023-08-02 498.21 499.09 496.17 498.27 0.0M
2023-08-01 499.31 501.48 499.26 500.17 0.0M
2023-07-31 498.02 500.35 497.97 499.71 0.0M
2023-07-28 498.66 498.66 495.94 497.81 0.0M
2023-07-27 495.92 497.60 495.01 497.32 0.0M
2023-07-26 494.40 496.19 494.09 496.19 0.0M
2023-07-25 493.09 495.14 492.12 495.13 0.0M
2023-07-24 491.89 494.79 491.45 494.26 0.0M
2023-07-21 491.87 493.41 490.55 493.41 0.0M
2023-07-20 492.70 493.01 491.47 492.63 0.0M
2023-07-19 491.66 493.75 491.66 493.62 0.0M
2023-07-18 488.55 491.05 487.69 491.00 0.0M
2023-07-17 488.99 489.19 486.45 489.03 0.0M
2023-07-14 493.17 493.17 489.25 490.46 0.0M
2023-07-13 495.50 496.11 491.54 491.72 0.0M
2023-07-12 496.05 496.26 493.96 495.29 0.0M
2023-07-11 496.95 497.94 495.36 496.08 0.0M
2023-07-10 498.00 498.00 496.30 497.26 0.0M
2023-07-07 495.75 499.79 495.75 499.17 0.0M
2023-07-06 499.13 499.44 495.66 495.87 0.0M
2023-07-05 502.45 502.58 499.69 499.76 0.0M
2023-07-04 499.82 503.40 499.67 503.38 0.0M
2023-07-03 499.41 499.93 498.22 499.76 0.0M
2023-06-30 494.86 500.03 494.54 499.04 0.0M
2023-06-29 490.39 494.85 490.39 494.49 0.0M
2023-06-28 486.86 491.29 486.86 491.05 0.0M
2023-06-27 487.93 488.16 485.09 486.53 0.0M
2023-06-26 488.73 489.08 484.83 486.94 0.0M
2023-06-22 490.64 491.74 489.20 491.01 0.0M
2023-06-21 495.15 495.15 491.72 492.20 0.0M
2023-06-20 495.29 495.71 493.11 494.66 0.0M
2023-06-19 499.10 499.10 495.37 495.63 0.0M
2023-06-16 502.02 502.02 499.72 500.27 0.0M
2023-06-15 503.13 504.28 500.17 501.35 0.0M
2023-06-14 502.17 503.66 501.34 502.82 0.0M
2023-06-13 504.27 504.46 502.89 502.90 0.0M
2023-06-12 499.69 503.86 499.69 503.33 0.0M
2023-06-09 497.06 499.17 496.65 499.08 0.0M
2023-06-08 498.75 498.75 496.34 497.18 0.0M
2023-06-07 499.71 501.29 498.90 499.24 0.0M
2023-06-05 498.67 500.12 498.24 499.01 0.0M
2023-06-02 494.84 497.40 494.84 497.29 0.0M
2023-06-01 493.34 495.38 492.20 493.87 0.0M
2023-05-31 493.63 494.31 491.28 491.74 0.0M
2023-05-30 496.08 497.97 495.52 495.71 0.0M
2023-05-29 499.70 500.57 496.13 496.61 0.0M
2023-05-26 494.99 497.89 493.73 497.76 0.0M
2023-05-25 495.73 496.95 494.06 494.06 0.0M
2023-05-24 499.33 499.33 493.55 493.55 0.0M
2023-05-23 500.77 502.51 499.41 499.57 0.0M
2023-05-22 499.66 500.80 498.04 500.31 0.0M
2023-05-19 499.81 500.73 498.73 500.33 0.0M
2023-05-17 497.05 497.28 495.76 496.36 0.0M
2023-05-16 500.44 500.44 496.81 497.59 0.0M
2023-05-15 498.50 500.47 498.50 500.10 0.0M
2023-05-12 500.03 500.05 496.17 496.84 0.0M
2023-05-11 495.21 499.28 495.21 499.01 0.0M
2023-05-10 493.65 494.87 490.45 493.11 0.0M
2023-05-09 496.09 496.09 491.32 492.85 0.0M
2023-05-08 499.34 499.34 496.21 496.73 0.0M
2023-05-05 492.67 497.34 492.48 497.34 0.0M
2023-05-04 494.68 494.68 491.28 492.29 0.0M
2023-05-03 496.80 496.80 494.23 495.31 0.0M
2023-05-02 501.65 501.68 494.75 494.93 0.0M
2023-04-28 498.87 500.59 496.38 500.08 0.0M
2023-04-27 497.21 500.14 496.72 498.20 0.0M
2023-04-26 492.57 496.51 489.77 496.31 0.0M
2023-04-25 494.92 494.92 492.80 494.06 0.0M
2023-04-24 495.41 496.29 494.80 495.64 0.0M
2023-04-21 497.14 497.14 493.45 494.68 0.0M
2023-04-20 501.34 501.34 496.63 496.93 0.0M
2023-04-19 502.67 502.67 500.02 501.31 0.0M
2023-04-18 505.65 505.65 501.51 502.63 0.0M
2023-04-17 504.50 507.28 503.95 505.03 0.0M
2023-04-14 499.92 504.25 499.92 503.15 0.0M
2023-04-13 495.85 498.94 495.85 498.79 0.0M
2023-04-12 497.69 498.14 494.06 495.60 0.0M
2023-04-11 496.61 498.19 496.61 498.02 0.0M
2023-04-06 491.18 493.74 491.18 493.67 0.0M
2023-04-05 490.83 492.25 488.53 489.78 0.0M
2023-04-04 489.80 494.93 489.80 491.24 0.0M
2023-04-03 490.42 490.42 488.01 488.53 0.0M
2023-03-31 485.80 489.66 484.31 489.28 0.0M
2023-03-30 479.41 485.20 479.41 485.20 0.0M
2023-03-29 473.53 476.40 472.59 476.32 0.0M
2023-03-28 475.47 475.84 470.51 471.95 0.0M
2023-03-27 472.95 475.43 471.57 473.15 0.0M
2023-03-24 475.53 475.53 469.64 470.89 0.0M
2023-03-23 472.79 475.95 470.82 475.47 0.0M
2023-03-22 476.51 476.51 473.29 473.56 0.0M
2023-03-21 474.46 477.82 474.46 476.72 0.0M
2023-03-20 473.67 474.50 466.28 472.94 0.0M
2023-03-17 479.99 484.13 475.18 476.62 0.0M
2023-03-16 478.44 480.38 472.23 479.30 0.0M
2023-03-15 487.75 487.75 474.94 475.56 0.0M
2023-03-14 483.53 489.03 482.98 487.93 0.0M
2023-03-13 493.24 494.48 481.09 483.82 0.0M
2023-03-10 496.89 496.89 491.90 492.53 0.0M
2023-03-09 502.80 502.80 498.98 501.22 0.0M
2023-03-08 503.85 504.68 501.55 502.64 0.0M
2023-03-07 504.67 506.24 503.50 503.72 0.0M
2023-03-06 505.33 505.94 502.53 504.69 0.0M
2023-03-03 500.09 503.71 500.09 503.56 0.0M
2023-03-02 498.19 500.45 498.00 499.37 0.0M
2023-03-01 499.40 501.27 498.80 499.18 0.0M
2023-02-28 497.11 499.31 494.92 498.32 0.0M
2023-02-27 494.43 498.53 494.33 498.32 0.0M
2023-02-24 496.63 497.17 492.21 493.20 0.0M
2023-02-23 494.90 498.04 494.90 496.41 0.0M
2023-02-22 497.61 497.61 492.04 494.62 0.0M
2023-02-21 502.81 503.03 497.99 497.99 0.0M
2023-02-20 503.31 505.20 500.65 502.35 0.0M
2023-02-17 503.68 504.00 501.14 503.57 0.0M
2023-02-16 505.77 506.02 502.29 504.13 0.0M
2023-02-15 504.80 505.01 502.28 505.01 0.0M
2023-02-14 504.77 506.25 503.53 504.83 0.0M
2023-02-13 503.96 504.71 502.04 504.05 0.0M
2023-02-10 503.92 503.92 499.68 502.87 0.0M
2023-02-09 512.89 512.89 504.56 505.20 0.0M
2023-02-08 513.91 515.14 512.15 512.58 0.0M
2023-02-07 513.74 514.07 511.97 512.72 0.0M
2023-02-06 516.57 517.37 512.27 513.45 0.0M
2023-02-03 514.90 516.84 511.30 516.81 0.0M
2023-02-02 506.98 515.65 506.98 515.65 0.0M
2023-02-01 501.11 505.98 501.11 505.36 0.0M
2023-01-31 499.57 501.47 498.80 501.14 0.0M
2023-01-30 502.07 502.07 498.35 501.14 0.0M
2023-01-27 500.74 502.37 498.97 502.37 0.0M
2023-01-26 498.85 499.98 497.80 499.96 0.0M
2023-01-25 502.85 502.85 497.68 499.15 0.0M
2023-01-24 502.41 502.49 500.19 502.48 0.0M
2023-01-23 500.68 502.41 499.98 501.99 0.0M
2023-01-20 496.62 499.05 496.36 498.03 0.0M
2023-01-19 500.59 500.59 494.15 495.00 0.0M
2023-01-18 500.94 504.19 498.58 500.75 0.0M
2023-01-17 503.75 504.46 499.67 500.00 0.0M
2023-01-16 500.01 503.43 500.01 503.41 0.0M
2023-01-13 497.85 499.72 496.75 499.12 0.0M
2023-01-12 493.10 498.88 491.08 498.44 0.0M
2023-01-11 488.37 492.66 488.19 491.98 0.0M
2023-01-10 484.39 487.94 483.60 487.58 0.0M
2023-01-09 483.99 486.61 483.99 485.61 0.0M
2023-01-05 479.67 480.04 478.31 479.56 0.0M
2023-01-04 478.62 480.21 478.18 479.46 0.0M
2023-01-03 475.61 480.45 475.61 477.71 0.0M
2023-01-02 471.16 477.05 471.16 475.42 0.0M