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
2022-12-30 519.06 520.26 513.91 513.91 0.0M
2022-12-29 513.16 520.99 512.77 520.99 0.0M
2022-12-28 517.49 517.60 513.38 513.80 0.0M
2022-12-27 518.39 519.77 516.25 517.33 0.0M
2022-12-23 512.44 517.34 512.44 516.40 0.0M
2022-12-22 513.05 516.06 510.29 511.48 0.0M
2022-12-21 510.30 513.71 509.79 513.32 0.0M
2022-12-20 504.21 509.08 503.22 508.11 0.0M
2022-12-19 509.92 510.85 507.30 508.10 0.0M
2022-12-16 515.31 516.59 507.49 508.98 0.0M
2022-12-15 520.89 521.36 514.72 516.09 0.0M
2022-12-14 523.46 526.51 520.35 525.30 0.0M
2022-12-13 517.66 528.96 515.18 523.93 0.0M
2022-12-12 517.10 518.41 514.74 517.25 0.0M
2022-12-09 514.74 521.39 514.47 520.23 0.0M
2022-12-08 512.99 514.13 511.02 513.14 0.0M
2022-12-07 516.30 516.30 512.01 512.61 0.0M
2022-12-06 522.80 524.11 517.73 518.52 0.0M
2022-12-05 521.63 525.42 520.79 524.10 0.0M
2022-12-02 518.25 523.91 516.85 522.10 0.0M
2022-12-01 520.48 523.61 518.58 519.83 0.0M
2022-11-30 513.91 517.95 513.91 515.80 0.0M
2022-11-29 513.18 514.81 511.26 511.48 0.0M
2022-11-28 511.98 513.22 508.72 510.75 0.0M
2022-11-25 512.72 513.86 510.44 513.77 0.0M
2022-11-24 510.70 515.46 510.09 511.77 0.0M
2022-11-23 510.23 511.72 508.53 510.52 0.0M
2022-11-22 506.02 510.47 503.98 509.48 0.0M
2022-11-21 506.43 508.47 503.55 506.32 0.0M
2022-11-18 504.43 507.54 501.74 507.00 0.0M
2022-11-17 503.49 506.85 500.25 503.59 0.0M
2022-11-16 510.17 510.75 502.59 503.55 0.0M
2022-11-15 511.04 511.42 506.46 508.76 0.0M
2022-11-14 510.11 513.85 507.56 511.38 0.0M
2022-11-11 514.61 514.61 505.89 508.74 0.0M
2022-11-10 495.17 512.28 492.36 511.25 0.0M
2022-11-09 496.79 498.12 493.99 498.01 0.0M
2022-11-08 491.12 498.19 490.36 497.71 0.0M
2022-11-07 486.70 492.44 486.11 492.40 0.0M
2022-11-04 484.01 488.49 483.71 487.81 0.0M
2022-11-03 482.11 484.00 479.94 481.77 0.0M
2022-11-02 483.92 487.06 483.82 485.94 0.0M
2022-11-01 484.87 489.44 481.98 483.01 0.0M
2022-10-31 482.24 482.98 479.57 482.30 0.0M
2022-10-28 478.29 481.74 476.77 481.30 0.0M
2022-10-27 482.68 483.91 479.42 481.53 0.0M
2022-10-26 480.46 484.44 478.30 484.35 0.0M
2022-10-25 475.86 480.88 472.92 480.82 0.0M
2022-10-24 469.80 477.10 467.90 475.08 0.0M
2022-10-21 465.47 467.64 462.00 466.05 0.0M
2022-10-20 467.05 469.20 463.14 467.80 0.0M
2022-10-19 477.80 477.80 468.97 468.97 0.0M
2022-10-18 474.22 478.21 473.45 476.39 0.0M
2022-10-17 462.89 472.29 460.63 470.58 0.0M
2022-10-14 464.16 468.63 461.20 463.50 0.0M
2022-10-13 452.80 458.73 447.17 458.17 0.0M
2022-10-12 455.58 458.30 453.93 454.61 0.0M
2022-10-11 451.81 455.64 450.73 454.97 0.0M
2022-10-10 451.58 460.01 451.58 454.75 0.0M
2022-10-07 463.84 464.03 453.94 454.45 0.0M
2022-10-06 464.38 467.19 462.54 464.78 0.0M
2022-10-05 467.80 468.37 460.17 461.28 0.0M
2022-10-04 458.69 469.48 457.94 469.48 0.0M
2022-10-03 447.98 455.02 443.05 455.02 0.0M
2022-09-30 447.19 451.88 445.88 451.48 0.0M
2022-09-29 452.70 452.70 442.67 445.16 0.0M
2022-09-28 447.37 454.09 442.53 454.08 0.0M
2022-09-27 450.79 453.66 448.75 450.75 0.0M
2022-09-26 450.72 453.82 448.96 448.96 0.0M
2022-09-23 456.66 457.62 446.63 452.45 0.0M
2022-09-22 462.23 464.66 456.24 456.33 0.0M
2022-09-21 460.06 468.96 460.06 467.97 0.0M
2022-09-20 471.38 473.06 462.35 462.39 0.0M
2022-09-19 470.59 470.89 464.32 469.82 0.0M
2022-09-16 474.87 474.97 471.42 471.77 0.0M
2022-09-15 482.15 484.38 477.89 478.53 0.0M
2022-09-14 483.28 486.92 479.83 481.90 0.0M
2022-09-13 497.71 498.22 486.21 486.21 0.0M
2022-09-12 491.63 496.11 490.53 495.72 0.0M
2022-09-09 483.93 490.30 483.70 489.01 0.0M
2022-09-08 482.28 483.58 475.62 482.56 0.0M
2022-09-07 476.19 479.75 474.49 479.17 0.0M
2022-09-06 479.98 484.72 476.26 479.49 0.0M
2022-09-05 476.55 480.50 475.83 479.99 0.0M
2022-09-02 481.82 485.99 478.05 485.91 0.0M
2022-09-01 485.35 485.58 476.63 476.63 0.0M
2022-08-31 492.17 493.37 487.88 488.93 0.0M
2022-08-30 490.88 497.02 489.83 490.68 0.0M
2022-08-29 489.78 491.95 485.69 490.31 0.0M
2022-08-26 504.78 504.78 495.26 495.47 0.0M
2022-08-25 503.70 504.24 499.39 502.44 0.0M
2022-08-24 497.12 502.70 494.66 500.97 0.0M
2022-08-23 500.70 503.85 497.86 498.82 0.0M
2022-08-22 507.74 509.28 500.99 503.73 0.0M
2022-08-19 511.90 514.14 509.99 509.99 0.0M
2022-08-18 510.86 514.19 509.69 512.79 0.0M
2022-08-17 515.08 517.07 510.29 510.94 0.0M
2022-08-16 514.13 517.12 513.47 515.04 0.0M
2022-08-15 513.37 516.14 511.62 513.20 0.0M
2022-08-12 512.64 514.46 511.14 511.14 0.0M
2022-08-11 512.01 512.87 508.51 511.44 0.0M
2022-08-10 497.41 510.15 496.09 510.15 0.0M
2022-08-09 503.26 504.78 498.05 499.16 0.0M
2022-08-08 504.50 505.53 501.50 503.70 0.0M
2022-08-05 510.32 510.68 500.76 500.76 0.0M
2022-08-04 507.13 511.70 505.90 509.43 0.0M
2022-08-03 507.55 510.66 503.78 505.22 0.0M
2022-08-02 509.79 510.31 505.55 507.74 0.0M
2022-08-01 515.42 517.09 509.81 511.05 0.0M
2022-07-29 508.89 516.31 507.91 515.56 0.0M
2022-07-28 499.74 506.88 499.74 506.88 0.0M
2022-07-27 498.17 500.39 496.32 497.07 0.0M
2022-07-26 499.21 500.83 496.34 496.89 0.0M
2022-07-25 500.27 500.73 497.81 498.19 0.0M
2022-07-22 497.81 503.10 495.81 502.21 0.0M
2022-07-21 492.48 498.71 492.48 498.30 0.0M
2022-07-20 495.56 497.67 492.14 493.19 0.0M
2022-07-19 488.80 494.60 485.48 493.63 0.0M
2022-07-18 488.06 492.72 487.39 491.57 0.0M
2022-07-15 481.37 485.38 478.22 485.27 0.0M
2022-07-14 485.03 485.96 477.51 480.00 0.0M
2022-07-13 490.96 490.98 482.45 486.17 0.0M
2022-07-12 486.44 492.03 483.86 492.03 0.0M
2022-07-11 488.86 492.51 487.86 489.78 0.0M
2022-07-08 491.36 494.40 486.63 494.32 0.0M
2022-07-07 485.87 491.78 484.33 491.64 0.0M
2022-07-06 479.04 483.85 478.28 482.70 0.0M
2022-07-05 480.69 483.30 471.91 474.79 0.0M
2022-07-04 481.29 481.65 477.65 478.62 0.0M
2022-07-01 470.52 480.24 469.35 477.01 0.0M
2022-06-30 474.65 474.73 468.52 472.39 0.0M
2022-06-29 477.83 480.88 474.53 479.33 0.0M
2022-06-28 486.14 488.49 481.27 481.72 0.0M
2022-06-27 481.43 486.78 481.39 486.09 0.0M
2022-06-23 471.97 473.09 466.72 469.40 0.0M
2022-06-22 473.06 475.77 467.78 474.18 0.0M
2022-06-21 478.76 482.34 477.06 477.69 0.0M
2022-06-20 472.13 477.44 470.92 475.96 0.0M
2022-06-17 470.59 477.00 468.87 470.74 0.0M
2022-06-16 482.92 483.89 468.31 469.89 0.0M
2022-06-15 482.54 486.28 478.45 484.42 0.0M
2022-06-14 490.17 491.55 477.52 479.22 0.0M
2022-06-13 490.87 492.84 485.79 487.03 0.0M
2022-06-10 505.12 505.12 495.35 496.35 0.0M
2022-06-09 515.80 515.80 507.55 508.43 0.0M
2022-06-08 520.37 520.37 514.56 517.59 0.0M
2022-06-07 516.71 519.14 513.75 517.93 0.0M
2022-06-03 517.62 517.86 514.06 514.35 0.0M
2022-06-02 511.59 515.03 510.34 514.52 0.0M
2022-06-01 515.59 515.76 508.83 509.56 0.0M
2022-05-31 519.80 520.21 513.12 513.12 0.0M
2022-05-30 518.28 524.37 518.28 520.54 0.0M
2022-05-27 506.21 513.46 506.21 513.46 0.0M
2022-05-25 504.65 506.75 500.48 500.48 0.0M
2022-05-24 501.93 506.19 500.93 501.34 0.0M
2022-05-23 508.25 509.94 503.66 505.87 0.0M
2022-05-20 501.57 506.82 500.57 503.55 0.0M
2022-05-19 494.21 498.15 490.44 497.58 0.0M
2022-05-18 508.04 509.77 500.45 500.76 0.0M
2022-05-17 501.09 508.83 501.09 505.34 0.0M
2022-05-16 495.62 502.58 495.47 498.68 0.0M
2022-05-13 492.26 497.29 492.26 496.66 0.0M
2022-05-12 486.61 490.69 482.32 489.78 0.0M
2022-05-11 488.25 493.40 484.06 492.37 0.0M
2022-05-10 484.88 492.73 484.63 486.61 0.0M
2022-05-09 494.75 496.12 482.28 482.28 0.0M
2022-05-06 504.35 506.25 494.02 497.51 0.0M
2022-05-05 515.89 517.92 506.25 506.50 0.0M
2022-05-04 514.96 515.15 509.83 510.10 0.0M
2022-05-03 518.36 518.69 512.99 514.87 0.0M
2022-05-02 518.90 520.05 486.65 514.57 0.0M
2022-04-29 519.48 525.26 518.89 521.73 0.0M
2022-04-28 520.05 521.70 512.51 515.09 0.0M
2022-04-27 513.30 521.36 510.17 517.05 0.0M
2022-04-26 523.91 525.46 513.34 513.34 0.0M
2022-04-25 519.07 522.71 515.30 520.14 0.0M
2022-04-22 530.25 532.35 525.28 526.45 0.0M
2022-04-21 534.44 539.06 532.88 535.06 0.0M
2022-04-20 530.53 535.84 530.53 533.96 0.0M
2022-04-19 529.98 532.76 526.21 531.90 0.0M
2022-04-14 530.92 531.04 528.39 531.04 0.0M
2022-04-13 531.32 532.00 527.95 531.47 0.0M
2022-04-12 529.35 532.95 525.79 530.07 0.0M
2022-04-11 537.92 539.09 531.33 531.70 0.0M
2022-04-08 539.47 540.63 536.64 539.63 0.0M
2022-04-07 536.16 540.49 534.21 536.88 0.0M
2022-04-06 543.36 543.36 530.61 534.27 0.0M
2022-04-05 544.17 547.61 541.24 542.34 0.0M
2022-04-04 541.92 542.94 536.02 542.15 0.0M
2022-04-01 536.21 539.47 533.85 538.97 0.0M
2022-03-31 540.14 540.33 534.95 535.08 0.0M
2022-03-30 537.71 537.88 531.31 537.86 0.0M
2022-03-29 533.01 539.58 533.01 538.14 0.0M
2022-03-28 523.95 532.42 523.95 530.79 0.0M
2022-03-25 525.27 528.78 520.90 521.99 0.0M
2022-03-24 534.14 534.78 524.75 525.45 0.0M
2022-03-23 543.32 543.32 532.06 535.14 0.0M
2022-03-22 543.91 543.91 539.64 541.05 0.0M
2022-03-21 542.87 544.30 539.82 543.60 0.0M
2022-03-18 540.01 542.34 534.73 542.31 0.0M
2022-03-17 537.75 541.81 534.99 538.78 0.0M
2022-03-16 528.22 534.65 526.14 533.78 0.0M
2022-03-15 519.09 521.89 511.86 518.91 0.0M
2022-03-14 519.43 527.71 517.23 523.88 0.0M
2022-03-11 513.17 521.67 512.16 517.68 0.0M
2022-03-10 518.83 518.83 508.50 510.06 0.0M
2022-03-09 511.16 514.98 505.94 514.72 0.0M
2022-03-08 496.98 513.34 496.98 501.45 0.0M
2022-03-07 491.08 509.50 485.55 501.63 0.0M
2022-03-04 511.30 514.75 502.06 502.26 0.0M
2022-03-03 525.33 527.63 515.48 516.22 0.0M
2022-03-02 520.42 526.55 513.93 524.83 0.0M
2022-03-01 528.27 529.54 518.52 520.68 0.0M
2022-02-28 517.09 529.89 517.09 529.89 0.0M
2022-02-25 515.65 525.29 510.99 524.84 0.0M
2022-02-24 499.34 511.36 496.25 506.65 0.0M
2022-02-23 523.84 528.61 518.62 518.93 0.0M
2022-02-22 509.24 527.82 509.24 523.08 0.0M
2022-02-21 534.37 535.52 519.21 522.92 0.0M
2022-02-18 540.82 541.44 531.65 532.81 0.0M
2022-02-17 549.73 551.65 541.26 542.14 0.0M
2022-02-16 551.20 552.69 547.54 549.55 0.0M
2022-02-15 538.48 550.95 538.48 550.31 0.0M
2022-02-14 540.19 540.62 532.67 539.58 0.0M
2022-02-11 553.79 554.87 550.00 551.65 0.0M
2022-02-10 559.69 560.22 553.67 558.71 0.0M
2022-02-09 546.58 556.83 546.58 556.21 0.0M
2022-02-08 547.45 550.10 542.29 543.88 0.0M
2022-02-07 547.72 549.67 542.46 548.87 0.0M
2022-02-04 558.41 559.10 544.33 544.92 0.0M
2022-02-03 564.92 564.92 553.12 554.04 0.0M
2022-02-02 566.04 567.34 564.70 566.42 0.0M
2022-02-01 559.53 562.93 557.32 560.21 0.0M
2022-01-31 551.92 555.95 550.42 554.51 0.0M
2022-01-28 547.89 548.08 539.73 545.65 0.0M
2022-01-27 540.48 549.41 539.58 547.32 0.0M
2022-01-26 541.78 550.82 541.75 548.43 0.0M
2022-01-25 541.56 544.95 536.73 538.18 0.0M
2022-01-24 553.95 555.11 533.08 536.87 0.0M
2022-01-21 562.60 564.04 554.41 558.20 0.0M
2022-01-20 566.13 569.78 560.45 569.20 0.0M
2022-01-19 557.30 569.06 556.32 564.06 0.0M
2022-01-18 567.20 567.20 557.63 561.33 0.0M
2022-01-17 571.05 571.14 565.56 568.67 0.0M
2022-01-14 574.57 574.78 567.56 567.81 0.0M
2022-01-13 579.42 582.54 577.10 579.16 0.0M
2022-01-12 580.81 581.86 576.28 580.76 0.0M
2022-01-11 577.18 579.75 575.17 576.78 0.0M
2022-01-10 590.16 590.36 571.95 573.10 0.0M
2022-01-07 596.08 596.08 585.46 586.94 0.0M
2022-01-05 605.17 606.43 602.83 603.16 0.0M
2022-01-04 609.30 609.35 604.30 604.41 0.0M
2022-01-03 605.75 609.94 605.32 606.47 0.0M