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
2024-12-30 590.66 591.59 586.16 588.55 0.0M
2024-12-27 587.87 593.59 587.87 592.37 0.0M
2024-12-23 582.29 589.21 582.29 585.42 0.0M
2024-12-20 598.44 598.52 565.17 579.47 0.0M
2024-12-19 608.02 610.75 599.63 601.07 0.0M
2024-12-18 614.85 618.29 613.17 616.19 0.0M
2024-12-17 614.66 615.83 612.11 614.48 0.0M
2024-12-16 620.51 620.84 614.83 618.14 0.0M
2024-12-13 623.89 624.45 618.09 618.67 0.0M
2024-12-12 630.53 630.53 623.38 625.75 0.0M
2024-12-11 627.39 629.37 625.92 629.08 0.0M
2024-12-10 631.51 633.25 629.18 629.18 0.0M
2024-12-09 635.12 635.44 630.63 631.22 0.0M
2024-12-06 627.24 632.44 627.17 632.31 0.0M
2024-12-05 626.51 628.69 625.71 627.66 0.0M
2024-12-04 629.63 630.88 628.25 628.88 0.0M
2024-12-03 626.80 630.43 625.90 628.45 0.0M
2024-12-02 613.44 624.58 613.44 624.27 0.0M
2024-11-29 610.31 615.52 609.30 615.51 0.0M
2024-11-28 611.34 614.67 610.63 612.06 0.0M
2024-11-27 608.02 609.62 606.13 608.86 0.0M
2024-11-26 609.62 614.32 608.50 609.92 0.0M
2024-11-25 613.23 614.51 610.11 612.19 0.0M
2024-11-22 606.39 611.64 603.15 610.76 0.0M
2024-11-21 605.74 606.35 600.90 603.96 0.0M
2024-11-20 607.27 609.91 605.07 606.37 0.0M
2024-11-19 606.10 606.93 597.41 604.21 0.0M
2024-11-18 608.19 608.66 602.68 604.67 0.0M
2024-11-15 613.93 613.97 606.93 607.49 0.0M
2024-11-14 616.23 619.49 614.33 617.85 0.0M
2024-11-13 614.71 615.26 610.08 614.74 0.0M
2024-11-12 624.13 624.13 614.55 614.98 0.0M
2024-11-11 627.40 631.17 627.40 629.34 0.0M
2024-11-08 623.68 625.89 619.55 623.33 0.0M
2024-11-07 618.78 626.77 617.32 621.29 0.0M
2024-11-06 628.28 641.31 620.49 620.49 0.0M
2024-11-05 627.35 627.38 623.38 626.87 0.0M
2024-11-04 628.77 630.49 626.37 628.16 0.0M
2024-11-01 624.36 629.47 624.36 628.64 0.0M
2024-10-31 624.60 626.04 621.49 623.22 0.0M
2024-10-30 630.59 631.76 623.04 628.05 0.0M
2024-10-29 637.91 638.51 632.07 632.07 0.0M
2024-10-28 633.16 636.20 630.67 635.75 0.0M
2024-10-25 628.26 632.57 628.19 631.38 0.0M
2024-10-24 630.90 633.34 628.96 628.96 0.0M
2024-10-23 630.17 633.81 629.93 631.51 0.0M
2024-10-22 634.98 634.98 626.93 631.02 0.0M
2024-10-21 637.62 639.55 634.24 635.06 0.0M
2024-10-18 634.91 638.46 634.71 638.43 0.0M
2024-10-17 635.48 638.55 634.53 636.92 0.0M
2024-10-16 631.78 633.82 630.31 633.17 0.0M
2024-10-15 639.92 642.34 631.76 631.86 0.0M
2024-10-14 637.97 638.86 634.45 638.86 0.0M
2024-10-11 633.42 638.01 632.28 637.66 0.0M
2024-10-10 635.85 637.29 630.34 632.19 0.0M
2024-10-09 634.03 636.31 632.90 636.01 0.0M
2024-10-08 633.29 635.81 632.00 634.47 0.0M
2024-10-07 634.36 637.90 632.03 637.63 0.0M
2024-10-04 632.59 635.55 629.47 634.19 0.0M
2024-10-03 636.42 637.60 631.94 632.60 0.0M
2024-10-02 639.77 639.94 633.82 636.56 0.0M
2024-10-01 641.39 643.51 636.42 638.61 0.0M
2024-09-30 639.35 643.69 637.65 640.26 0.0M
2024-09-27 645.65 645.95 640.93 641.82 0.0M
2024-09-26 651.07 652.26 647.00 647.62 0.0M
2024-09-25 638.88 646.28 638.88 644.60 0.0M
2024-09-24 643.29 644.82 636.51 639.15 0.0M
2024-09-23 642.96 643.79 639.58 640.21 0.0M
2024-09-20 651.69 653.60 641.89 642.71 0.0M
2024-09-19 648.99 653.95 646.76 651.57 0.0M
2024-09-18 645.45 645.45 641.36 642.36 0.0M
2024-09-17 646.64 649.40 646.59 647.86 0.0M
2024-09-16 644.73 650.10 644.73 647.29 0.0M
2024-09-13 645.23 648.90 644.68 646.46 0.0M
2024-09-12 645.86 648.42 641.33 642.97 0.0M
2024-09-11 635.48 641.16 634.08 635.50 0.0M
2024-09-10 638.16 641.00 634.18 635.23 0.0M
2024-09-09 636.45 640.18 636.34 638.54 0.0M
2024-09-06 632.64 640.41 630.13 631.64 0.0M
2024-09-05 642.03 644.58 635.81 636.46 0.0M
2024-09-04 640.09 644.74 639.94 641.95 0.0M
2024-09-03 655.42 658.71 650.16 650.71 0.0M
2024-09-02 656.06 656.06 650.89 654.81 0.0M
2024-08-30 651.98 657.42 651.91 656.10 0.0M
2024-08-29 645.93 652.97 645.86 652.69 0.0M
2024-08-28 645.58 647.74 644.10 645.06 0.0M
2024-08-27 648.37 649.60 642.92 645.98 0.0M
2024-08-26 648.82 649.30 646.18 647.49 0.0M
2024-08-23 645.31 650.20 644.92 648.72 0.0M
2024-08-22 639.27 647.78 639.27 645.35 0.0M
2024-08-21 641.60 644.16 637.95 639.56 0.0M
2024-08-20 647.38 648.39 640.94 641.14 0.0M
2024-08-19 646.30 648.32 645.99 646.83 0.0M
2024-08-16 649.20 650.10 645.86 647.60 0.0M
2024-08-15 642.34 648.43 640.27 647.83 0.0M
2024-08-14 638.63 639.36 635.60 639.36 0.0M
2024-08-13 632.01 637.28 629.63 637.28 0.0M
2024-08-12 634.60 635.96 630.85 630.97 0.0M
2024-08-09 627.89 634.63 627.28 634.38 0.0M
2024-08-08 614.54 625.36 610.96 624.53 0.0M
2024-08-07 621.04 622.82 611.87 617.09 0.0M
2024-08-06 622.61 624.29 613.92 619.09 0.0M
2024-08-05 610.51 618.61 600.32 613.44 0.0M
2024-08-02 646.40 646.40 629.15 629.71 0.0M
2024-08-01 659.72 659.73 649.94 650.09 0.0M
2024-07-31 659.16 662.19 658.64 659.75 0.0M
2024-07-30 655.74 659.65 655.74 656.97 0.0M
2024-07-29 652.18 656.99 652.16 653.26 0.0M
2024-07-26 648.80 652.85 648.80 651.28 0.0M
2024-07-25 648.75 649.28 643.57 649.13 0.0M
2024-07-24 655.61 656.24 652.74 652.95 0.0M
2024-07-23 659.42 661.19 656.86 658.69 0.0M
2024-07-22 653.04 658.96 652.02 656.97 0.0M
2024-07-19 649.67 652.49 648.14 650.18 0.0M
2024-07-18 653.21 656.34 648.15 648.22 0.0M
2024-07-17 657.92 657.92 648.84 652.56 0.0M
2024-07-16 661.00 663.62 659.12 662.89 0.0M
2024-07-15 665.84 667.39 661.45 662.51 0.0M
2024-07-12 658.54 667.74 658.31 667.61 0.0M
2024-07-11 655.32 656.02 652.36 655.42 0.0M
2024-07-10 648.36 653.00 648.36 653.00 0.0M
2024-07-09 654.56 655.06 648.21 648.63 0.0M
2024-07-08 650.99 655.50 650.99 655.17 0.0M
2024-07-05 654.45 656.28 651.03 652.18 0.0M
2024-07-04 647.86 653.73 647.86 652.92 0.0M
2024-07-03 652.50 653.27 648.96 648.96 0.0M
2024-07-02 656.72 657.24 647.75 652.20 0.0M
2024-07-01 658.08 658.08 652.48 657.86 0.0M
2024-06-28 655.71 657.57 651.07 652.01 0.0M
2024-06-27 650.70 653.30 649.16 651.58 0.0M
2024-06-26 655.04 657.46 650.78 651.30 0.0M
2024-06-25 650.88 654.03 649.48 653.92 0.0M
2024-06-24 645.61 652.74 645.61 652.67 0.0M
2024-06-23 650.01 650.00 650.00 650.00 0.0M
2024-06-21 650.01 650.96 648.38 650.00 0.0M
2024-06-20 644.33 650.05 644.06 650.05 0.0M
2024-06-19 643.66 644.50 642.63 643.28 0.0M
2024-06-18 646.19 647.21 643.59 645.84 0.0M
2024-06-17 647.96 650.64 643.86 645.93 0.0M
2024-06-15 652.79 647.24 647.24 647.24 0.0M
2024-06-14 652.79 653.88 644.39 647.24 0.0M
2024-06-13 658.20 658.36 651.66 651.69 0.0M
2024-06-12 652.70 658.27 652.28 657.60 0.0M
2024-06-11 656.31 658.22 649.82 651.91 0.0M
2024-06-10 657.65 659.42 654.64 655.95 0.0M
2024-06-07 657.41 661.86 655.15 661.06 0.0M
2024-06-06 655.22 658.01 654.24 658.00 0.0M
2024-06-05 650.16 651.52 649.54 651.29 0.0M
2024-06-04 651.07 652.01 648.35 649.59 0.0M
2024-06-03 656.84 658.34 649.49 650.43 0.0M
2024-05-31 650.07 655.08 649.61 653.28 0.0M
2024-05-30 649.92 653.69 649.76 651.34 0.0M
2024-05-29 653.40 653.49 648.74 648.74 0.0M
2024-05-28 659.00 660.92 654.44 655.62 0.0M
2024-05-27 659.08 660.99 657.86 659.44 0.0M
2024-05-24 661.22 662.28 659.15 660.04 0.0M
2024-05-23 663.20 666.88 663.20 664.83 0.0M
2024-05-22 663.28 663.36 660.15 663.36 0.0M
2024-05-21 660.00 663.43 659.04 663.43 0.0M
2024-05-20 658.38 660.89 658.38 660.88 0.0M
2024-05-17 658.79 660.18 656.66 657.56 0.0M
2024-05-16 659.69 661.47 655.43 660.06 0.0M
2024-05-15 662.75 663.78 659.15 660.75 0.0M
2024-05-14 658.61 663.02 658.31 660.18 0.0M
2024-05-13 653.92 656.74 653.49 656.70 0.0M
2024-05-10 648.85 651.91 648.85 651.20 0.0M
2024-05-08 645.96 649.75 644.99 645.93 0.0M
2024-05-07 636.54 644.10 635.59 644.10 0.0M
2024-05-06 631.17 633.55 629.91 633.55 0.0M
2024-05-03 627.83 630.50 623.76 629.52 0.0M
2024-05-02 637.97 637.97 629.39 629.58 0.0M
2024-05-01 638.55 639.22 635.10 638.18 0.0M
2024-04-30 636.95 642.43 634.17 639.79 0.0M
2024-04-29 636.32 638.31 634.93 637.52 0.0M
2024-04-26 625.60 635.05 625.60 633.84 0.0M
2024-04-25 630.18 630.18 621.28 622.82 0.0M
2024-04-24 633.42 634.20 630.40 630.98 0.0M
2024-04-23 627.78 634.47 627.34 634.32 0.0M
2024-04-22 624.55 627.37 622.49 626.89 0.0M
2024-04-19 621.76 623.93 618.96 623.42 0.0M
2024-04-18 626.57 626.57 619.91 624.06 0.0M
2024-04-17 622.85 629.85 622.85 625.99 0.0M
2024-04-16 622.38 624.58 620.33 623.06 0.0M
2024-04-15 630.77 635.28 629.77 630.00 0.0M
2024-04-12 631.61 636.57 629.13 629.54 0.0M
2024-04-11 627.24 629.58 623.20 627.40 0.0M
2024-04-10 629.15 630.94 623.46 627.14 0.0M
2024-04-09 630.84 631.41 626.46 627.01 0.0M
2024-04-08 629.81 632.36 628.54 631.30 0.0M
2024-04-05 625.10 629.81 625.10 629.54 0.0M
2024-04-04 631.37 632.46 630.03 630.64 0.0M
2024-04-03 632.30 632.41 629.31 632.23 0.0M
2024-04-02 638.36 639.50 628.37 629.25 0.0M
2024-03-28 635.82 636.26 633.15 634.26 0.0M
2024-03-27 636.54 639.35 634.53 635.30 0.0M
2024-03-26 634.63 635.94 632.31 635.58 0.0M
2024-03-25 632.84 635.06 631.37 634.63 0.0M
2024-03-22 630.36 635.81 630.36 632.89 0.0M
2024-03-21 630.09 633.21 627.34 633.12 0.0M
2024-03-20 625.88 628.63 623.92 628.17 0.0M
2024-03-19 625.31 627.41 623.97 626.11 0.0M
2024-03-18 627.23 627.23 624.08 626.01 0.0M
2024-03-15 628.09 630.18 626.19 626.28 0.0M
2024-03-14 627.77 630.72 626.91 628.40 0.0M
2024-03-13 627.03 627.65 623.98 625.56 0.0M
2024-03-12 620.66 627.33 617.27 626.20 0.0M
2024-03-11 619.45 621.05 616.76 617.96 0.0M
2024-03-08 619.32 622.14 618.71 620.45 0.0M
2024-03-07 606.47 621.41 604.91 619.63 0.0M
2024-03-06 606.59 609.44 605.35 607.51 0.0M
2024-03-05 612.87 613.04 606.60 606.79 0.0M
2024-03-04 612.64 613.45 611.26 612.84 0.0M
2024-03-01 604.47 609.97 604.47 609.79 0.0M
2024-02-29 604.45 605.24 602.74 602.76 0.0M
2024-02-28 602.95 605.05 602.38 603.86 0.0M
2024-02-27 604.05 604.23 598.50 603.17 0.0M
2024-02-26 602.92 604.83 602.71 603.72 0.0M
2024-02-23 604.73 605.40 602.81 604.25 0.0M
2024-02-22 605.85 607.13 601.73 604.72 0.0M
2024-02-21 600.32 601.01 597.70 600.97 0.0M
2024-02-20 605.52 606.64 600.50 602.57 0.0M
2024-02-19 604.79 606.64 604.50 606.26 0.0M
2024-02-16 604.29 606.78 603.42 606.47 0.0M
2024-02-15 601.00 602.77 600.27 602.07 0.0M
2024-02-14 595.21 598.67 595.21 598.57 0.0M
2024-02-13 596.64 598.54 592.95 596.02 0.0M
2024-02-12 598.35 600.26 595.76 596.76 0.0M
2024-02-09 596.63 597.76 594.75 595.90 0.0M
2024-02-08 597.36 597.37 592.85 594.54 0.0M
2024-02-07 595.31 597.56 591.95 595.47 0.0M
2024-02-06 597.37 597.37 592.77 595.82 0.0M
2024-02-05 593.26 595.40 590.27 593.41 0.0M
2024-02-02 596.07 596.07 591.58 591.58 0.0M
2024-02-01 589.74 594.64 587.31 592.29 0.0M
2024-01-31 589.31 592.14 584.96 588.24 0.0M
2024-01-30 588.75 589.15 585.76 586.76 0.0M
2024-01-29 585.30 588.09 582.80 586.63 0.0M
2024-01-26 579.66 585.01 578.67 584.73 0.0M
2024-01-25 578.67 581.74 577.91 581.21 0.0M
2024-01-24 580.87 581.34 578.35 579.14 0.0M
2024-01-23 577.34 577.44 573.06 576.52 0.0M
2024-01-22 576.36 577.44 573.13 576.30 0.0M
2024-01-19 578.39 579.11 572.20 572.87 0.0M
2024-01-18 574.39 576.45 573.08 575.79 0.0M
2024-01-17 573.53 574.43 571.29 574.43 0.0M
2024-01-16 577.75 579.24 576.57 578.85 0.0M
2024-01-15 584.22 584.22 577.76 578.16 0.0M
2024-01-12 578.99 583.34 578.99 582.29 0.0M
2024-01-11 582.75 583.51 577.88 578.00 0.0M
2024-01-10 577.29 579.79 576.68 579.63 0.0M
2024-01-09 580.10 580.93 576.80 578.48 0.0M
2024-01-08 577.53 579.63 574.34 579.07 0.0M
2024-01-05 576.99 576.99 574.30 575.59 0.0M
2024-01-04 573.95 580.59 573.95 580.44 0.0M
2024-01-03 577.70 577.70 569.12 572.73 0.0M
2024-01-02 578.03 578.98 572.68 576.50 0.0M