OMX Nordic SEK PI (OMXNORSEKPI)

OMXNORSEKPI
🏛️ スウェーデン →
558.04
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
2021-12-30 601.25 604.25 601.01 603.07 0.0M
2021-12-29 602.85 603.89 599.81 601.91 0.0M
2021-12-28 602.27 604.48 601.64 601.91 0.0M
2021-12-27 594.50 601.80 594.50 601.09 0.0M
2021-12-23 589.71 593.76 589.71 593.76 0.0M
2021-12-22 583.33 587.10 582.06 586.94 0.0M
2021-12-21 578.37 581.94 577.05 580.42 0.0M
2021-12-20 572.24 574.02 564.83 572.90 0.0M
2021-12-17 582.00 583.34 577.38 582.08 0.0M
2021-12-16 586.76 587.22 582.67 583.84 0.0M
2021-12-15 575.09 579.44 575.06 578.49 0.0M
2021-12-14 585.11 586.41 574.51 574.85 0.0M
2021-12-13 586.03 590.34 583.66 583.70 0.0M
2021-12-10 584.13 586.71 582.05 584.11 0.0M
2021-12-09 589.18 590.95 586.98 588.63 0.0M
2021-12-08 587.11 592.94 586.58 587.09 0.0M
2021-12-07 574.30 587.00 574.30 586.77 0.0M
2021-12-06 573.40 574.00 565.90 570.00 0.0M
2021-12-03 577.47 578.53 569.46 569.89 0.0M
2021-12-02 578.22 579.66 568.94 573.39 0.0M
2021-12-01 576.41 583.44 573.77 583.37 0.0M
2021-11-30 573.24 581.07 570.76 573.72 0.0M
2021-11-29 578.52 582.83 576.90 578.42 0.0M
2021-11-26 572.67 580.59 572.67 574.68 0.0M
2021-11-25 585.95 589.23 585.22 587.18 0.0M
2021-11-24 583.86 587.66 581.09 584.27 0.0M
2021-11-23 590.67 590.67 582.48 583.70 0.0M
2021-11-22 598.66 601.17 595.10 595.33 0.0M
2021-11-19 597.70 600.11 595.88 597.62 0.0M
2021-11-18 597.89 599.85 596.11 597.34 0.0M
2021-11-17 597.43 599.74 596.80 597.95 0.0M
2021-11-16 596.32 599.43 593.72 599.07 0.0M
2021-11-15 592.87 595.67 592.17 595.66 0.0M
2021-11-12 588.04 593.98 588.04 593.93 0.0M
2021-11-11 582.27 587.36 581.44 587.30 0.0M
2021-11-10 582.46 583.01 577.51 581.90 0.0M
2021-11-09 581.23 583.89 580.37 582.23 0.0M
2021-11-08 579.28 582.85 579.28 582.25 0.0M
2021-11-05 580.48 583.30 579.38 579.64 0.0M
2021-11-04 579.38 581.54 578.73 581.19 0.0M
2021-11-03 573.49 576.51 571.36 576.51 0.0M
2021-11-02 568.80 573.54 567.65 573.08 0.0M
2021-11-01 571.84 572.56 569.14 571.38 0.0M
2021-10-29 570.53 570.92 564.66 569.17 0.0M
2021-10-28 569.23 573.10 568.63 573.02 0.0M
2021-10-27 574.26 574.76 571.47 572.02 0.0M
2021-10-26 572.53 576.14 572.27 574.51 0.0M
2021-10-25 575.69 575.69 570.91 572.73 0.0M
2021-10-22 569.75 574.25 567.30 573.34 0.0M
2021-10-21 565.66 569.61 564.62 569.61 0.0M
2021-10-20 564.80 568.05 564.03 567.63 0.0M
2021-10-19 563.92 566.30 562.60 566.25 0.0M
2021-10-18 560.42 563.26 557.76 562.60 0.0M
2021-10-15 559.38 561.03 555.99 561.03 0.0M
2021-10-14 556.87 557.92 554.19 556.20 0.0M
2021-10-13 545.85 555.09 544.57 554.94 0.0M
2021-10-12 537.50 546.12 536.45 546.12 0.0M
2021-10-11 541.65 541.84 536.01 541.08 0.0M
2021-10-08 550.61 550.61 543.49 544.21 0.0M
2021-10-07 546.64 549.83 544.35 549.76 0.0M
2021-10-06 543.61 543.61 535.99 541.22 0.0M
2021-10-05 541.82 545.79 538.59 545.79 0.0M
2021-10-04 544.88 546.46 540.43 540.86 0.0M
2021-10-01 541.64 548.68 539.85 547.35 0.0M
2021-09-30 554.20 556.82 546.50 548.35 0.0M
2021-09-29 551.58 555.35 549.22 549.61 0.0M
2021-09-28 560.58 560.58 548.31 548.81 0.0M
2021-09-27 570.47 570.93 561.32 562.17 0.0M
2021-09-24 572.56 572.56 564.83 566.72 0.0M
2021-09-23 572.36 575.13 571.04 573.98 0.0M
2021-09-22 566.90 567.85 564.03 566.68 0.0M
2021-09-21 558.81 563.82 558.81 562.31 0.0M
2021-09-20 565.84 566.13 555.65 559.36 0.0M
2021-09-17 579.15 580.12 572.19 572.53 0.0M
2021-09-16 573.13 577.45 573.13 576.55 0.0M
2021-09-15 577.87 578.40 571.02 572.19 0.0M
2021-09-14 578.28 579.06 575.00 578.08 0.0M
2021-09-13 581.80 582.32 577.25 577.44 0.0M
2021-09-10 583.34 583.99 580.41 580.41 0.0M
2021-09-09 579.31 584.74 579.25 582.85 0.0M
2021-09-08 587.08 587.08 581.83 582.81 0.0M
2021-09-07 592.08 593.23 588.41 590.34 0.0M
2021-09-06 590.35 593.23 590.35 592.72 0.0M
2021-09-03 592.07 593.48 587.72 589.46 0.0M
2021-09-02 588.21 592.53 588.21 592.33 0.0M
2021-09-01 588.69 589.61 585.79 587.12 0.0M
2021-08-31 589.48 590.23 583.62 584.48 0.0M
2021-08-30 587.49 589.76 586.84 588.35 0.0M
2021-08-27 586.07 587.94 585.92 587.19 0.0M
2021-08-26 585.46 588.03 585.17 587.70 0.0M
2021-08-25 586.97 588.22 586.03 587.43 0.0M
2021-08-24 591.77 591.77 585.96 587.46 0.0M
2021-08-23 592.56 593.42 587.93 590.30 0.0M
2021-08-20 584.24 590.56 582.15 589.78 0.0M
2021-08-19 584.06 587.08 579.52 584.18 0.0M
2021-08-18 590.23 592.58 589.06 589.47 0.0M
2021-08-17 584.93 589.83 583.59 589.48 0.0M
2021-08-16 588.11 588.55 584.26 585.31 0.0M
2021-08-13 590.03 591.64 589.86 590.78 0.0M
2021-08-12 589.26 589.98 587.16 589.13 0.0M
2021-08-11 590.11 590.54 588.59 589.95 0.0M
2021-08-10 588.20 590.72 588.20 588.85 0.0M
2021-08-09 585.22 587.90 583.86 587.79 0.0M
2021-08-06 590.16 590.18 585.33 585.73 0.0M
2021-08-05 589.27 592.04 589.27 590.47 0.0M
2021-08-04 584.44 588.42 584.09 588.29 0.0M
2021-08-03 581.61 583.52 580.62 582.52 0.0M
2021-08-02 580.62 582.31 578.38 581.06 0.0M
2021-07-30 574.13 578.74 572.22 577.93 0.0M
2021-07-29 578.90 579.63 576.64 576.98 0.0M
2021-07-28 574.37 577.30 573.73 576.67 0.0M
2021-07-27 575.85 576.13 572.37 573.84 0.0M
2021-07-26 578.10 579.86 576.84 577.35 0.0M
2021-07-23 575.76 578.83 574.16 578.70 0.0M
2021-07-22 570.50 573.86 569.08 573.37 0.0M
2021-07-21 561.99 567.87 561.99 567.66 0.0M
2021-07-20 558.54 560.53 554.63 559.07 0.0M
2021-07-19 563.68 563.70 554.86 557.03 0.0M
2021-07-16 566.87 567.47 564.42 565.68 0.0M
2021-07-15 567.78 569.91 564.68 565.15 0.0M
2021-07-14 567.46 568.62 565.54 568.53 0.0M
2021-07-13 566.39 569.12 564.84 568.55 0.0M
2021-07-12 561.58 566.40 560.45 565.47 0.0M
2021-07-09 559.21 560.65 557.11 559.86 0.0M
2021-07-08 561.72 562.88 554.29 555.96 0.0M
2021-07-07 557.32 563.35 557.21 562.90 0.0M
2021-07-06 553.54 558.75 552.58 554.13 0.0M
2021-07-05 550.71 553.29 549.00 553.13 0.0M
2021-07-02 549.86 552.31 549.86 550.69 0.0M
2021-07-01 546.65 549.02 544.26 548.09 0.0M
2021-06-30 546.83 547.74 540.50 543.57 0.0M
2021-06-29 542.39 547.98 542.39 547.11 0.0M
2021-06-28 543.07 544.04 540.81 542.65 0.0M
2021-06-24 536.18 541.55 536.16 540.92 0.0M
2021-06-23 541.10 541.56 535.61 535.89 0.0M
2021-06-22 541.80 542.30 538.16 540.73 0.0M
2021-06-21 537.53 541.31 535.72 540.71 0.0M
2021-06-18 543.59 547.26 540.46 540.46 0.0M
2021-06-17 543.79 545.19 541.16 543.15 0.0M
2021-06-16 545.17 547.40 543.70 547.00 0.0M
2021-06-15 546.32 547.39 543.65 544.48 0.0M
2021-06-14 543.65 546.27 543.44 544.85 0.0M
2021-06-11 540.91 542.62 540.01 542.37 0.0M
2021-06-10 541.00 541.64 537.13 539.96 0.0M
2021-06-09 540.43 541.01 538.86 540.96 0.0M
2021-06-08 538.09 541.86 537.83 540.13 0.0M
2021-06-07 538.58 539.84 537.80 539.27 0.0M
2021-06-04 538.05 540.84 537.42 539.57 0.0M
2021-06-03 537.68 538.60 533.47 538.11 0.0M
2021-06-02 540.51 540.91 536.41 537.04 0.0M
2021-06-01 535.67 540.36 535.67 538.08 0.0M
2021-05-31 536.61 537.37 533.83 534.29 0.0M
2021-05-28 530.40 536.63 530.40 536.16 0.0M
2021-05-27 530.92 532.82 530.35 531.03 0.0M
2021-05-26 533.15 534.76 530.02 531.02 0.0M
2021-05-25 533.39 535.55 532.46 533.06 0.0M
2021-05-24 532.34 533.61 531.59 533.34 0.0M
2021-05-21 531.06 532.56 528.48 531.71 0.0M
2021-05-20 523.65 529.51 522.56 529.51 0.0M
2021-05-19 523.58 524.96 519.49 522.15 0.0M
2021-05-18 526.42 529.45 525.63 528.13 0.0M
2021-05-17 524.82 525.21 520.31 523.32 0.0M
2021-05-14 521.75 522.82 518.90 522.82 0.0M
2021-05-12 516.92 521.36 516.92 519.70 0.0M
2021-05-11 526.72 526.72 514.75 516.96 0.0M
2021-05-10 532.12 532.12 529.17 530.86 0.0M
2021-05-07 530.45 531.61 527.90 531.21 0.0M
2021-05-06 530.61 531.14 524.90 526.08 0.0M
2021-05-05 524.62 530.79 524.09 530.79 0.0M
2021-05-04 529.95 530.13 519.31 519.34 0.0M
2021-05-03 526.80 529.05 525.03 528.21 0.0M
2021-04-30 528.58 529.04 525.14 525.44 0.0M
2021-04-29 530.73 532.59 527.11 527.11 0.0M
2021-04-28 533.06 533.06 526.34 528.92 0.0M
2021-04-27 533.14 534.76 530.69 532.68 0.0M
2021-04-26 531.44 533.09 530.32 531.28 0.0M
2021-04-23 527.74 530.14 527.30 529.56 0.0M
2021-04-22 523.63 528.14 523.63 528.14 0.0M
2021-04-21 521.23 523.30 519.49 522.14 0.0M
2021-04-20 526.58 527.70 518.48 518.51 0.0M
2021-04-19 530.14 531.79 526.91 527.25 0.0M
2021-04-16 524.23 529.99 523.80 529.89 0.0M
2021-04-15 521.47 523.94 520.98 523.72 0.0M
2021-04-14 524.22 524.22 519.60 519.61 0.0M
2021-04-13 520.96 523.76 520.78 523.54 0.0M
2021-04-12 521.94 522.97 519.40 519.77 0.0M
2021-04-09 520.80 522.63 519.04 522.52 0.0M
2021-04-08 518.37 521.15 518.37 519.88 0.0M
2021-04-07 517.90 517.90 515.57 517.01 0.0M
2021-04-06 517.26 518.25 515.45 516.94 0.0M
2021-04-01 510.99 513.17 510.66 513.17 0.0M
2021-03-31 509.13 512.15 508.11 510.23 0.0M
2021-03-30 508.60 510.40 507.47 510.40 0.0M
2021-03-29 507.40 508.84 505.90 506.93 0.0M
2021-03-26 502.70 506.82 502.70 506.82 0.0M
2021-03-25 499.09 502.92 497.57 501.66 0.0M
2021-03-24 499.07 503.64 499.07 501.45 0.0M
2021-03-23 502.66 503.05 499.45 501.80 0.0M
2021-03-22 500.63 504.02 498.37 503.25 0.0M
2021-03-19 498.13 502.58 497.77 501.63 0.0M
2021-03-18 502.67 503.33 499.72 502.16 0.0M
2021-03-17 504.78 506.00 500.00 500.96 0.0M
2021-03-16 504.88 507.61 504.80 506.57 0.0M
2021-03-15 503.13 505.55 502.37 502.57 0.0M
2021-03-12 500.99 501.79 498.92 501.08 0.0M
2021-03-11 496.99 503.31 496.65 503.31 0.0M
2021-03-10 493.31 496.60 491.02 496.23 0.0M
2021-03-09 485.95 494.20 485.20 493.25 0.0M
2021-03-08 482.04 486.70 479.79 486.14 0.0M
2021-03-05 481.02 482.72 478.26 478.68 0.0M
2021-03-04 485.43 486.92 481.57 483.15 0.0M
2021-03-03 492.24 493.45 484.71 487.80 0.0M
2021-03-02 490.64 493.37 489.90 490.95 0.0M
2021-03-01 486.28 490.49 486.28 490.49 0.0M
2021-02-26 479.92 484.40 477.14 482.21 0.0M
2021-02-25 486.01 488.15 484.71 485.56 0.0M
2021-02-24 479.44 485.38 479.44 483.11 0.0M
2021-02-23 486.55 487.49 475.29 480.99 0.0M
2021-02-22 487.15 487.39 484.39 485.44 0.0M
2021-02-19 486.59 488.82 485.12 488.82 0.0M
2021-02-18 489.63 491.21 485.39 486.39 0.0M
2021-02-17 491.70 492.81 489.06 489.50 0.0M
2021-02-16 494.02 494.66 492.56 492.84 0.0M
2021-02-15 493.04 494.18 491.28 493.90 0.0M
2021-02-12 488.44 491.13 487.88 491.09 0.0M
2021-02-11 482.32 487.05 481.96 487.05 0.0M
2021-02-10 483.50 483.66 479.18 481.19 0.0M
2021-02-09 486.98 486.98 483.34 483.83 0.0M
2021-02-08 487.03 488.12 486.41 486.84 0.0M
2021-02-05 489.02 489.33 484.48 485.51 0.0M
2021-02-04 489.08 491.37 487.12 488.65 0.0M
2021-02-03 489.07 491.18 487.33 488.25 0.0M
2021-02-02 484.62 487.39 484.11 485.98 0.0M
2021-02-01 475.58 482.78 475.58 482.43 0.0M
2021-01-29 474.54 478.20 472.49 473.01 0.0M
2021-01-28 475.30 480.37 466.07 478.62 0.0M
2021-01-27 484.11 484.12 474.12 478.70 0.0M
2021-01-26 482.49 487.23 482.41 484.65 0.0M
2021-01-25 486.76 487.17 481.00 482.61 0.0M
2021-01-22 485.58 485.87 482.63 485.71 0.0M
2021-01-21 488.28 489.05 485.86 486.49 0.0M
2021-01-20 484.73 486.96 483.70 485.77 0.0M
2021-01-19 483.00 483.75 481.00 482.69 0.0M
2021-01-18 478.37 481.51 478.37 480.55 0.0M
2021-01-15 481.84 482.82 476.96 478.54 0.0M
2021-01-14 481.17 482.83 480.90 482.61 0.0M
2021-01-13 479.16 481.36 476.06 480.77 0.0M
2021-01-12 479.70 481.19 477.19 478.96 0.0M
2021-01-11 481.98 482.98 478.12 478.33 0.0M
2021-01-08 482.10 483.80 480.85 481.96 0.0M
2021-01-07 477.83 479.90 476.94 479.27 0.0M
2021-01-06 472.11 472.18 471.19 471.62 0.0M
2021-01-05 473.30 473.97 471.50 471.99 0.0M
2021-01-04 471.74 476.99 471.74 474.43 0.0M