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
2023-12-29 574.16 577.16 573.99 576.37 0.0M
2023-12-28 573.19 574.33 572.21 573.60 0.0M
2023-12-27 570.22 574.28 570.22 571.35 0.0M
2023-12-22 568.75 571.02 567.87 570.09 0.0M
2023-12-21 569.52 570.74 568.30 570.48 0.0M
2023-12-20 569.42 572.23 567.46 571.89 0.0M
2023-12-19 566.88 570.66 566.88 569.67 0.0M
2023-12-18 566.65 568.58 565.27 565.87 0.0M
2023-12-15 566.54 569.65 565.60 566.91 0.0M
2023-12-14 561.19 567.44 561.19 564.49 0.0M
2023-12-13 555.01 556.59 554.52 554.92 0.0M
2023-12-12 554.61 556.67 553.53 553.72 0.0M
2023-12-11 556.88 558.57 555.94 558.57 0.0M
2023-12-08 552.06 557.79 551.14 556.19 0.0M
2023-12-07 554.33 554.43 551.52 552.10 0.0M
2023-12-06 554.60 556.48 553.54 554.94 0.0M
2023-12-05 550.10 554.60 550.09 554.04 0.0M
2023-12-04 552.44 556.07 551.21 551.79 0.0M
2023-12-01 553.07 553.84 550.48 553.11 0.0M
2023-11-30 549.26 553.84 547.88 552.65 0.0M
2023-11-29 544.10 550.26 544.10 549.28 0.0M
2023-11-28 549.29 549.42 544.77 545.45 0.0M
2023-11-27 553.03 554.89 550.32 552.35 0.0M
2023-11-24 553.04 553.66 551.28 553.52 0.0M
2023-11-23 548.08 552.68 548.04 551.97 0.0M
2023-11-22 545.65 550.25 545.65 549.07 0.0M
2023-11-21 548.51 549.66 545.26 545.36 0.0M
2023-11-20 546.38 550.27 546.25 550.26 0.0M
2023-11-17 542.75 548.84 542.75 547.65 0.0M
2023-11-16 540.74 542.46 539.90 540.18 0.0M
2023-11-15 543.01 547.71 541.92 542.35 0.0M
2023-11-14 536.45 543.45 534.92 543.32 0.0M
2023-11-13 539.38 540.17 532.52 534.59 0.0M
2023-11-10 536.94 538.20 532.39 534.37 0.0M
2023-11-09 536.48 540.23 535.57 538.53 0.0M
2023-11-08 534.67 540.52 534.67 537.77 0.0M
2023-11-07 535.22 537.53 532.91 535.00 0.0M
2023-11-06 537.44 537.44 533.29 536.52 0.0M
2023-11-03 539.94 540.86 537.60 538.01 0.0M
2023-11-02 531.53 542.62 530.26 540.25 0.0M
2023-11-01 529.31 529.31 524.47 527.09 0.0M
2023-10-31 524.62 529.09 524.16 526.85 0.0M
2023-10-30 519.61 523.62 519.61 522.54 0.0M
2023-10-27 519.62 522.01 515.97 517.14 0.0M
2023-10-26 516.71 521.93 514.81 520.43 0.0M
2023-10-25 525.10 525.25 517.24 521.12 0.0M
2023-10-24 519.02 524.08 516.88 523.12 0.0M
2023-10-23 519.28 520.95 514.85 519.21 0.0M
2023-10-20 521.05 523.93 518.66 518.74 0.0M
2023-10-19 531.43 534.56 524.12 524.73 0.0M
2023-10-18 537.59 538.85 534.29 534.45 0.0M
2023-10-17 541.19 542.85 536.80 539.09 0.0M
2023-10-16 547.27 547.29 541.63 541.63 0.0M
2023-10-13 547.11 550.10 540.98 545.84 0.0M
2023-10-12 547.13 552.43 547.13 549.64 0.0M
2023-10-11 540.84 544.96 540.84 543.87 0.0M
2023-10-10 533.63 539.41 533.58 539.31 0.0M
2023-10-09 532.40 533.45 527.98 528.30 0.0M
2023-10-06 529.81 532.93 528.45 532.93 0.0M
2023-10-05 525.34 529.37 524.88 527.17 0.0M
2023-10-04 520.92 526.19 519.97 525.04 0.0M
2023-10-03 530.54 532.55 524.68 524.82 0.0M
2023-10-02 535.78 537.97 528.98 530.68 0.0M
2023-09-29 533.91 538.00 533.84 534.07 0.0M
2023-09-28 532.45 532.94 529.89 532.82 0.0M
2023-09-27 532.88 535.44 530.65 531.17 0.0M
2023-09-26 537.67 539.33 533.16 534.11 0.0M
2023-09-25 545.06 546.29 536.92 538.13 0.0M
2023-09-22 547.15 549.17 545.50 545.81 0.0M
2023-09-21 553.51 555.32 550.39 550.69 0.0M
2023-09-20 552.26 557.71 552.26 556.35 0.0M
2023-09-19 550.57 552.58 549.38 549.90 0.0M
2023-09-18 556.06 556.55 552.53 553.62 0.0M
2023-09-15 561.52 563.41 557.69 557.70 0.0M
2023-09-14 552.59 559.88 552.59 559.62 0.0M
2023-09-13 551.67 552.46 547.50 551.70 0.0M
2023-09-12 558.64 558.78 552.88 553.81 0.0M
2023-09-11 555.05 558.14 554.66 557.04 0.0M
2023-09-08 556.30 557.38 552.33 553.90 0.0M
2023-09-07 556.09 557.55 553.75 555.69 0.0M
2023-09-06 556.72 558.77 554.40 558.07 0.0M
2023-09-05 557.35 560.14 557.16 558.30 0.0M
2023-09-04 558.11 561.89 557.70 557.70 0.0M
2023-09-01 553.78 558.05 552.28 556.80 0.0M
2023-08-31 553.94 555.61 552.38 553.34 0.0M
2023-08-30 557.94 557.94 552.15 552.87 0.0M
2023-08-29 555.20 558.60 555.20 558.23 0.0M
2023-08-28 553.12 555.34 552.04 554.69 0.0M
2023-08-25 546.81 551.13 546.79 549.75 0.0M
2023-08-24 552.80 555.90 549.38 549.71 0.0M
2023-08-23 548.65 552.54 548.58 551.46 0.0M
2023-08-22 548.87 550.54 548.01 548.39 0.0M
2023-08-21 548.80 551.74 546.25 546.28 0.0M
2023-08-18 547.11 547.92 544.68 547.49 0.0M
2023-08-17 551.03 552.54 549.38 549.64 0.0M
2023-08-16 551.23 554.73 550.79 554.02 0.0M
2023-08-15 555.13 555.92 550.96 551.88 0.0M
2023-08-14 555.63 557.93 554.57 555.17 0.0M
2023-08-11 557.88 559.27 556.28 557.51 0.0M
2023-08-10 558.37 560.20 554.86 558.62 0.0M
2023-08-09 559.16 561.32 557.45 558.30 0.0M
2023-08-08 541.10 557.35 540.83 557.27 0.0M
2023-08-07 539.76 543.13 539.75 543.13 0.0M
2023-08-04 540.59 543.61 538.45 540.55 0.0M
2023-08-03 543.19 544.34 540.53 541.39 0.0M
2023-08-02 545.63 547.36 541.81 546.32 0.0M
2023-08-01 549.86 551.06 549.09 550.07 0.0M
2023-07-31 547.91 551.91 547.75 550.93 0.0M
2023-07-28 548.14 548.95 546.12 548.25 0.0M
2023-07-27 548.97 551.67 546.97 548.94 0.0M
2023-07-26 549.91 550.49 545.67 548.17 0.0M
2023-07-25 547.54 552.28 545.60 551.31 0.0M
2023-07-24 549.30 552.36 548.56 550.11 0.0M
2023-07-21 546.33 550.56 544.94 550.51 0.0M
2023-07-20 543.95 548.03 543.17 547.87 0.0M
2023-07-19 546.28 547.77 544.72 545.87 0.0M
2023-07-18 542.42 545.52 541.02 545.04 0.0M
2023-07-17 541.34 543.09 539.38 542.97 0.0M
2023-07-14 542.18 544.61 541.18 543.33 0.0M
2023-07-13 544.58 548.14 542.44 542.44 0.0M
2023-07-12 544.16 546.38 541.17 544.45 0.0M
2023-07-11 549.62 549.62 543.35 544.17 0.0M
2023-07-10 548.38 549.14 546.27 547.69 0.0M
2023-07-07 549.07 552.24 546.57 549.98 0.0M
2023-07-06 555.04 556.49 548.95 549.73 0.0M
2023-07-05 556.56 557.90 555.85 556.97 0.0M
2023-07-04 557.78 559.74 557.16 558.53 0.0M
2023-07-03 559.78 560.22 557.23 557.77 0.0M
2023-06-30 554.17 560.15 554.17 558.62 0.0M
2023-06-29 548.37 553.63 548.35 552.50 0.0M
2023-06-28 545.14 551.40 545.06 549.99 0.0M
2023-06-27 543.89 543.98 539.88 542.97 0.0M
2023-06-26 544.62 544.62 540.26 543.43 0.0M
2023-06-22 545.17 547.57 542.52 546.83 0.0M
2023-06-21 555.98 556.94 550.66 551.27 0.0M
2023-06-20 557.21 558.88 556.55 558.02 0.0M
2023-06-19 562.13 562.13 558.69 559.01 0.0M
2023-06-16 565.07 566.03 563.24 564.66 0.0M
2023-06-15 563.65 564.76 560.73 563.13 0.0M
2023-06-14 560.67 563.97 560.67 563.40 0.0M
2023-06-13 564.80 565.36 562.41 562.43 0.0M
2023-06-12 563.31 564.46 560.27 560.86 0.0M
2023-06-09 562.19 562.35 560.18 561.52 0.0M
2023-06-08 561.36 563.91 559.63 561.80 0.0M
2023-06-07 563.86 564.01 561.07 561.28 0.0M
2023-06-05 558.38 561.07 557.10 559.00 0.0M
2023-06-02 553.78 556.70 552.60 556.55 0.0M
2023-06-01 552.23 553.74 549.27 552.02 0.0M
2023-05-31 549.68 554.29 548.56 548.87 0.0M
2023-05-30 555.84 558.17 554.32 554.46 0.0M
2023-05-29 558.65 558.99 554.83 555.52 0.0M
2023-05-26 551.30 556.91 550.23 556.14 0.0M
2023-05-25 550.85 552.62 548.53 548.53 0.0M
2023-05-24 554.93 554.93 547.93 548.21 0.0M
2023-05-23 562.65 563.59 558.42 558.42 0.0M
2023-05-22 561.94 563.54 560.45 562.92 0.0M
2023-05-19 559.72 561.07 558.49 560.12 0.0M
2023-05-17 554.16 555.93 553.23 555.44 0.0M
2023-05-16 556.91 557.17 553.07 554.10 0.0M
2023-05-15 559.17 559.53 557.16 558.42 0.0M
2023-05-12 555.94 557.01 554.17 556.81 0.0M
2023-05-11 551.61 555.32 551.51 554.54 0.0M
2023-05-10 549.91 550.62 545.56 549.02 0.0M
2023-05-09 551.59 551.59 545.33 548.81 0.0M
2023-05-08 553.26 555.89 551.88 554.39 0.0M
2023-05-05 549.04 550.13 547.39 550.13 0.0M
2023-05-04 552.22 552.22 546.03 549.36 0.0M
2023-05-03 555.59 556.24 553.39 553.43 0.0M
2023-05-02 560.52 560.52 553.51 553.52 0.0M
2023-04-28 560.53 561.04 555.75 558.84 0.0M
2023-04-27 555.01 559.88 553.70 557.70 0.0M
2023-04-26 554.09 554.86 549.45 554.05 0.0M
2023-04-25 557.19 558.33 555.07 556.29 0.0M
2023-04-24 558.66 560.63 558.62 559.24 0.0M
2023-04-21 556.91 558.54 554.44 558.36 0.0M
2023-04-20 557.22 557.93 554.69 555.25 0.0M
2023-04-19 562.01 562.01 556.12 558.01 0.0M
2023-04-18 565.14 566.16 562.12 563.02 0.0M
2023-04-17 565.31 566.53 563.22 563.68 0.0M
2023-04-14 558.08 563.17 558.08 563.00 0.0M
2023-04-13 554.43 558.21 553.81 556.40 0.0M
2023-04-12 552.67 555.21 551.13 552.48 0.0M
2023-04-11 549.94 551.96 549.07 551.96 0.0M
2023-04-06 543.11 544.49 542.58 544.16 0.0M
2023-04-05 544.31 545.07 540.59 542.17 0.0M
2023-04-04 548.83 551.83 546.56 547.03 0.0M
2023-04-03 548.90 548.90 545.11 546.27 0.0M
2023-03-31 544.90 549.44 543.31 548.64 0.0M
2023-03-30 538.65 545.53 538.65 545.53 0.0M
2023-03-29 529.20 535.09 528.53 535.09 0.0M
2023-03-28 533.35 533.51 528.16 528.81 0.0M
2023-03-27 529.79 532.94 527.93 530.53 0.0M
2023-03-24 528.48 528.48 522.00 525.18 0.0M
2023-03-23 527.86 531.70 525.90 531.33 0.0M
2023-03-22 531.05 532.98 529.56 531.27 0.0M
2023-03-21 527.10 531.82 527.10 531.26 0.0M
2023-03-20 517.54 525.70 511.13 523.40 0.0M
2023-03-17 527.79 531.05 517.64 519.80 0.0M
2023-03-16 528.79 529.86 518.06 525.72 0.0M
2023-03-15 538.57 538.57 523.66 523.66 0.0M
2023-03-14 534.35 542.39 533.09 539.54 0.0M
2023-03-13 545.01 545.41 531.31 534.48 0.0M
2023-03-10 547.36 548.89 541.86 543.68 0.0M
2023-03-09 553.53 555.22 549.87 554.61 0.0M
2023-03-08 554.79 555.31 551.41 552.70 0.0M
2023-03-07 556.19 560.12 555.30 556.24 0.0M
2023-03-06 557.44 558.69 555.67 556.54 0.0M
2023-03-03 550.79 555.61 550.78 555.53 0.0M
2023-03-02 545.99 549.49 545.75 548.65 0.0M
2023-03-01 548.60 551.96 548.29 548.77 0.0M
2023-02-28 545.92 549.59 544.21 548.04 0.0M
2023-02-27 544.27 550.09 544.27 548.58 0.0M
2023-02-24 547.15 548.24 540.87 542.43 0.0M
2023-02-23 546.18 549.22 545.78 546.72 0.0M
2023-02-22 545.56 545.56 540.86 545.37 0.0M
2023-02-21 549.21 550.76 545.15 546.81 0.0M
2023-02-20 553.69 554.94 549.40 549.82 0.0M
2023-02-17 550.18 555.06 549.23 553.28 0.0M
2023-02-16 555.53 555.55 550.73 553.18 0.0M
2023-02-15 550.60 553.59 548.76 553.54 0.0M
2023-02-14 553.00 554.61 549.98 551.10 0.0M
2023-02-13 547.59 551.67 546.11 551.44 0.0M
2023-02-10 548.12 548.12 541.23 544.97 0.0M
2023-02-09 559.03 559.49 550.06 550.50 0.0M
2023-02-08 556.54 562.32 556.54 558.08 0.0M
2023-02-07 557.98 558.96 555.46 556.22 0.0M
2023-02-06 560.64 561.79 555.82 557.40 0.0M
2023-02-03 555.05 562.42 553.49 562.31 0.0M
2023-02-02 548.15 557.61 548.15 557.61 0.0M
2023-02-01 542.89 548.42 542.89 546.38 0.0M
2023-01-31 540.14 542.45 537.61 541.93 0.0M
2023-01-30 540.05 543.40 538.31 542.66 0.0M
2023-01-27 539.59 541.72 537.70 541.32 0.0M
2023-01-26 538.41 540.18 537.65 538.83 0.0M
2023-01-25 541.06 541.30 534.50 537.21 0.0M
2023-01-24 544.11 544.13 539.72 541.31 0.0M
2023-01-23 542.25 543.74 541.33 543.44 0.0M
2023-01-20 538.66 539.81 536.90 539.35 0.0M
2023-01-19 542.65 543.12 536.18 536.18 0.0M
2023-01-18 546.97 548.72 544.14 544.51 0.0M
2023-01-17 548.37 549.08 545.58 545.98 0.0M
2023-01-16 545.08 549.39 544.65 549.39 0.0M
2023-01-13 543.07 544.58 540.92 543.16 0.0M
2023-01-12 540.74 545.05 538.57 544.39 0.0M
2023-01-11 534.65 540.67 534.65 539.38 0.0M
2023-01-10 535.47 535.71 532.69 534.62 0.0M
2023-01-09 536.09 539.82 536.09 538.99 0.0M
2023-01-05 528.66 530.49 526.36 530.20 0.0M
2023-01-04 528.04 531.43 527.40 528.97 0.0M
2023-01-03 523.06 529.35 523.06 526.86 0.0M
2023-01-02 518.24 523.78 518.24 522.55 0.0M