OMX Nordic Small Cap DKK GI (OMXNSCDKKGI)

OMXNSCDKKGI
🏛️ スウェーデン →
391.71
最終更新: 2025-09-29
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
2022-12-30 355.12 356.55 354.83 356.37 0.0M
2022-12-29 352.60 355.31 352.04 355.31 0.0M
2022-12-28 354.42 354.67 352.84 353.24 0.0M
2022-12-27 356.96 357.24 354.67 354.68 0.0M
2022-12-23 354.61 356.57 354.12 355.17 0.0M
2022-12-22 357.99 358.20 354.38 355.06 0.0M
2022-12-21 354.40 356.56 353.75 356.54 0.0M
2022-12-20 355.52 355.52 352.87 354.30 0.0M
2022-12-19 356.20 358.92 356.11 356.34 0.0M
2022-12-16 361.25 361.32 356.54 356.60 0.0M
2022-12-15 365.29 365.92 361.13 361.14 0.0M
2022-12-14 366.68 366.92 365.53 366.52 0.0M
2022-12-13 364.48 368.19 363.30 366.67 0.0M
2022-12-12 365.30 365.51 362.14 363.11 0.0M
2022-12-09 364.87 366.04 364.31 365.78 0.0M
2022-12-08 362.67 364.47 361.19 364.47 0.0M
2022-12-07 365.07 365.18 362.34 363.20 0.0M
2022-12-06 367.74 368.24 364.49 364.67 0.0M
2022-12-05 366.81 368.94 366.80 367.96 0.0M
2022-12-02 366.53 367.14 365.18 366.74 0.0M
2022-12-01 365.37 366.80 364.95 365.83 0.0M
2022-11-30 363.51 365.19 362.93 363.21 0.0M
2022-11-29 364.16 364.68 362.85 363.10 0.0M
2022-11-28 364.78 366.21 363.20 363.88 0.0M
2022-11-25 365.65 366.14 364.47 365.36 0.0M
2022-11-24 364.93 365.54 364.20 365.24 0.0M
2022-11-23 360.58 364.83 360.58 364.68 0.0M
2022-11-22 360.56 361.30 359.44 360.06 0.0M
2022-11-21 361.70 362.64 359.78 360.38 0.0M
2022-11-18 361.24 361.64 360.03 361.10 0.0M
2022-11-17 364.84 364.84 360.03 360.20 0.0M
2022-11-16 367.75 368.21 364.20 364.25 0.0M
2022-11-15 370.33 370.53 367.66 367.77 0.0M
2022-11-14 371.49 371.63 368.67 369.09 0.0M
2022-11-11 369.72 371.41 368.02 370.73 0.0M
2022-11-10 363.44 367.36 360.02 367.05 0.0M
2022-11-09 367.13 367.28 362.15 363.82 0.0M
2022-11-08 366.93 367.34 364.76 367.23 0.0M
2022-11-07 367.26 368.98 365.84 366.18 0.0M
2022-11-04 364.43 366.37 364.27 365.72 0.0M
2022-11-03 362.89 363.36 360.73 363.36 0.0M
2022-11-02 361.85 363.72 361.38 363.09 0.0M
2022-11-01 360.00 363.39 360.00 361.23 0.0M
2022-10-31 358.27 359.63 357.45 359.04 0.0M
2022-10-28 355.22 357.29 354.15 357.29 0.0M
2022-10-27 353.47 356.20 353.44 355.06 0.0M
2022-10-26 353.35 353.65 352.03 353.33 0.0M
2022-10-25 351.54 353.23 350.42 353.07 0.0M
2022-10-24 349.24 350.40 348.31 349.44 0.0M
2022-10-21 348.76 349.89 346.81 348.66 0.0M
2022-10-20 348.75 349.09 346.71 348.74 0.0M
2022-10-19 350.64 350.84 348.26 348.50 0.0M
2022-10-18 347.77 350.85 347.69 349.81 0.0M
2022-10-17 343.44 345.86 342.55 345.68 0.0M
2022-10-14 342.44 344.02 341.73 342.84 0.0M
2022-10-13 340.59 341.27 337.24 340.54 0.0M
2022-10-12 342.45 342.72 340.09 340.90 0.0M
2022-10-11 342.01 342.72 339.38 341.44 0.0M
2022-10-10 344.86 345.75 341.73 342.22 0.0M
2022-10-07 347.23 348.65 344.98 346.23 0.0M
2022-10-06 347.20 348.96 347.14 347.86 0.0M
2022-10-05 347.49 348.36 345.33 346.14 0.0M
2022-10-04 343.51 346.93 343.40 346.60 0.0M
2022-10-03 338.04 340.68 334.96 340.68 0.0M
2022-09-30 334.50 338.86 333.95 338.71 0.0M
2022-09-29 337.25 337.42 332.46 334.02 0.0M
2022-09-28 337.80 338.95 332.74 337.57 0.0M
2022-09-27 339.29 340.54 337.46 338.44 0.0M
2022-09-26 337.44 339.56 336.91 338.94 0.0M
2022-09-23 343.75 345.79 336.98 339.02 0.0M
2022-09-22 348.88 348.88 342.96 342.96 0.0M
2022-09-21 349.98 350.96 348.82 350.05 0.0M
2022-09-20 359.30 360.16 350.65 351.03 0.0M
2022-09-19 362.94 363.34 357.30 357.71 0.0M
2022-09-16 368.60 368.60 362.85 363.54 0.0M
2022-09-15 371.87 372.70 369.42 369.44 0.0M
2022-09-14 371.53 373.60 370.63 371.60 0.0M
2022-09-13 377.19 378.12 373.22 373.22 0.0M
2022-09-12 375.32 377.03 375.20 376.43 0.0M
2022-09-09 371.35 375.38 371.35 375.38 0.0M
2022-09-08 372.97 373.98 369.40 370.59 0.0M
2022-09-07 375.02 375.02 370.89 371.88 0.0M
2022-09-06 374.70 376.94 373.54 374.38 0.0M
2022-09-05 378.41 378.41 373.54 374.84 0.0M
2022-09-02 378.78 381.48 378.24 381.48 0.0M
2022-09-01 386.07 386.07 379.29 379.97 0.0M
2022-08-31 388.47 388.89 386.11 387.50 0.0M
2022-08-30 387.72 391.04 387.17 388.35 0.0M
2022-08-29 391.71 391.71 386.76 388.26 0.0M
2022-08-26 399.42 399.93 394.03 394.33 0.0M
2022-08-25 399.72 400.92 397.02 399.12 0.0M
2022-08-24 396.20 398.96 396.15 398.85 0.0M
2022-08-23 391.34 396.73 390.94 396.42 0.0M
2022-08-22 396.39 396.56 390.68 391.29 0.0M
2022-08-19 401.37 401.37 395.88 395.88 0.0M
2022-08-18 400.84 402.37 399.70 400.88 0.0M
2022-08-17 404.33 404.71 399.54 400.32 0.0M
2022-08-16 404.35 404.79 402.14 403.00 0.0M
2022-08-15 403.92 405.28 403.41 403.98 0.0M
2022-08-12 402.45 403.30 401.35 402.55 0.0M
2022-08-11 402.85 403.20 401.42 402.26 0.0M
2022-08-10 397.82 401.08 397.00 401.08 0.0M
2022-08-09 401.75 401.75 397.20 397.97 0.0M
2022-08-08 400.62 403.02 400.62 402.13 0.0M
2022-08-05 402.62 403.29 398.39 399.80 0.0M
2022-08-04 398.82 402.91 398.82 402.66 0.0M
2022-08-03 394.18 398.48 394.16 398.27 0.0M
2022-08-02 396.74 396.74 393.67 394.02 0.0M
2022-08-01 396.15 397.82 395.65 397.77 0.0M
2022-07-29 392.53 395.44 392.53 395.34 0.0M
2022-07-28 390.58 392.35 390.00 391.74 0.0M
2022-07-27 391.30 391.70 389.20 389.92 0.0M
2022-07-26 391.45 392.59 389.57 390.40 0.0M
2022-07-25 389.98 391.67 389.16 391.51 0.0M
2022-07-22 387.57 389.76 387.31 389.17 0.0M
2022-07-21 386.02 387.54 384.53 387.23 0.0M
2022-07-20 384.94 386.18 383.97 385.76 0.0M
2022-07-19 383.10 384.31 381.74 384.27 0.0M
2022-07-18 380.79 383.06 379.76 383.06 0.0M
2022-07-15 377.63 378.91 375.86 378.91 0.0M
2022-07-14 380.74 381.53 376.71 377.34 0.0M
2022-07-13 381.88 382.44 379.56 381.90 0.0M
2022-07-12 381.57 382.58 378.91 382.57 0.0M
2022-07-11 380.38 381.72 379.25 381.08 0.0M
2022-07-08 379.37 381.68 378.52 381.50 0.0M
2022-07-07 375.34 378.17 374.66 378.04 0.0M
2022-07-06 370.79 374.48 370.47 374.48 0.0M
2022-07-05 374.23 374.68 368.28 370.26 0.0M
2022-07-04 374.93 376.40 372.94 373.61 0.0M
2022-07-01 372.62 375.34 371.73 373.26 0.0M
2022-06-30 375.43 376.05 370.25 373.12 0.0M
2022-06-29 377.47 377.47 374.53 376.26 0.0M
2022-06-28 378.62 379.97 377.44 377.81 0.0M
2022-06-27 376.89 380.45 376.89 378.01 0.0M
2022-06-23 376.86 377.41 372.27 372.92 0.0M
2022-06-22 380.04 380.04 372.76 376.73 0.0M
2022-06-21 381.86 385.27 380.99 381.92 0.0M
2022-06-20 378.31 381.54 377.90 381.54 0.0M
2022-06-17 375.99 379.59 375.99 377.82 0.0M
2022-06-16 386.36 386.69 374.43 375.36 0.0M
2022-06-15 385.65 386.56 383.76 385.35 0.0M
2022-06-14 391.12 391.96 383.69 385.64 0.0M
2022-06-13 397.72 397.72 389.71 390.66 0.0M
2022-06-10 406.38 406.38 399.57 400.26 0.0M
2022-06-09 410.20 410.86 405.91 406.26 0.0M
2022-06-08 411.14 411.23 408.35 409.92 0.0M
2022-06-07 410.71 411.05 407.09 410.04 0.0M
2022-06-03 412.45 413.35 410.04 410.56 0.0M
2022-06-02 409.58 410.27 408.47 409.92 0.0M
2022-06-01 412.56 412.80 409.38 409.70 0.0M
2022-05-31 412.58 413.90 410.98 412.38 0.0M
2022-05-30 410.85 413.14 410.24 412.07 0.0M
2022-05-27 403.63 408.64 403.63 408.01 0.0M
2022-05-25 404.67 406.14 402.28 402.80 0.0M
2022-05-24 405.58 406.69 402.72 404.24 0.0M
2022-05-23 405.75 408.43 403.91 405.11 0.0M
2022-05-20 404.39 406.96 403.99 404.01 0.0M
2022-05-19 402.63 403.33 399.20 402.61 0.0M
2022-05-18 408.35 410.72 404.62 405.01 0.0M
2022-05-17 403.35 408.88 403.35 407.63 0.0M
2022-05-16 400.76 402.64 400.00 401.73 0.0M
2022-05-13 394.88 399.82 394.88 399.57 0.0M
2022-05-12 394.80 394.80 388.99 393.82 0.0M
2022-05-11 392.79 397.45 391.98 396.75 0.0M
2022-05-10 389.56 393.09 389.28 391.63 0.0M
2022-05-09 405.50 405.50 388.47 388.47 0.0M
2022-05-06 410.42 410.42 403.71 406.05 0.0M
2022-05-05 419.22 420.20 412.12 412.48 0.0M
2022-05-04 421.24 421.54 416.64 417.07 0.0M
2022-05-03 421.58 424.53 419.82 420.39 0.0M
2022-05-02 425.57 425.57 419.27 420.11 0.0M
2022-04-29 426.89 429.54 426.81 427.64 0.0M
2022-04-28 425.41 427.54 422.63 423.10 0.0M
2022-04-27 425.13 426.04 422.93 424.90 0.0M
2022-04-26 429.80 431.41 424.87 425.63 0.0M
2022-04-25 437.93 437.93 428.94 429.55 0.0M
2022-04-22 442.81 443.46 441.02 441.53 0.0M
2022-04-21 444.08 446.26 443.72 445.02 0.0M
2022-04-20 441.01 444.82 440.75 443.19 0.0M
2022-04-19 439.56 440.55 437.13 440.03 0.0M
2022-04-14 437.95 438.63 436.91 438.18 0.0M
2022-04-13 436.40 437.69 433.94 435.71 0.0M
2022-04-12 434.21 436.41 432.57 436.21 0.0M
2022-04-11 437.96 438.39 434.03 435.22 0.0M
2022-04-08 438.62 439.05 435.52 436.86 0.0M
2022-04-07 433.89 437.53 433.75 435.39 0.0M
2022-04-06 438.64 438.77 430.47 432.51 0.0M
2022-04-05 439.42 441.39 437.42 437.77 0.0M
2022-04-04 437.19 438.52 433.96 437.62 0.0M
2022-04-01 433.71 436.78 432.42 435.78 0.0M
2022-03-31 433.91 435.59 431.78 432.58 0.0M
2022-03-30 432.95 434.71 430.51 432.54 0.0M
2022-03-29 424.25 432.16 424.25 431.44 0.0M
2022-03-28 421.28 422.57 420.14 421.17 0.0M
2022-03-25 421.97 424.62 420.83 421.58 0.0M
2022-03-24 423.02 424.88 421.06 421.06 0.0M
2022-03-23 426.07 427.65 420.91 421.70 0.0M
2022-03-22 422.38 424.81 421.29 424.46 0.0M
2022-03-21 422.60 423.17 420.75 421.64 0.0M
2022-03-18 417.42 422.19 417.17 421.18 0.0M
2022-03-17 415.73 418.09 414.30 415.70 0.0M
2022-03-16 410.43 412.92 410.01 412.82 0.0M
2022-03-15 404.24 404.24 397.95 400.30 0.0M
2022-03-14 400.69 405.70 400.60 404.41 0.0M
2022-03-11 389.43 398.80 389.43 397.75 0.0M
2022-03-10 389.15 389.84 387.09 388.47 0.0M
2022-03-09 376.20 387.20 376.07 387.20 0.0M
2022-03-08 368.30 375.88 368.05 373.05 0.0M
2022-03-07 369.05 372.32 359.52 369.60 0.0M
2022-03-04 383.44 383.71 373.60 374.16 0.0M
2022-03-03 392.28 396.15 384.27 384.76 0.0M
2022-03-02 389.69 390.41 385.20 390.36 0.0M
2022-03-01 399.35 400.49 391.34 391.84 0.0M
2022-02-28 396.85 400.53 393.89 399.72 0.0M
2022-02-25 388.57 401.82 388.57 401.46 0.0M
2022-02-24 387.63 387.63 378.54 384.89 0.0M
2022-02-23 406.59 408.78 401.53 401.69 0.0M
2022-02-22 395.53 406.77 392.96 405.66 0.0M
2022-02-21 410.63 410.93 400.48 402.11 0.0M
2022-02-18 419.74 419.74 411.69 413.13 0.0M
2022-02-17 429.41 430.00 418.30 419.16 0.0M
2022-02-16 431.47 433.34 428.21 429.35 0.0M
2022-02-15 422.66 430.27 422.66 429.99 0.0M
2022-02-14 431.83 431.83 417.14 422.66 0.0M
2022-02-11 437.63 437.93 435.38 437.80 0.0M
2022-02-10 443.52 444.65 437.24 438.28 0.0M
2022-02-09 438.41 442.51 438.31 442.42 0.0M
2022-02-08 440.39 441.03 435.96 436.22 0.0M
2022-02-07 437.98 440.07 435.78 439.86 0.0M
2022-02-04 442.32 443.39 435.77 436.48 0.0M
2022-02-03 446.16 446.16 442.00 442.19 0.0M
2022-02-02 444.97 448.07 444.97 445.99 0.0M
2022-02-01 439.91 443.63 439.88 442.13 0.0M
2022-01-31 433.85 438.03 433.85 437.40 0.0M
2022-01-28 433.32 433.32 427.19 430.89 0.0M
2022-01-27 428.53 433.96 426.18 432.68 0.0M
2022-01-26 421.57 431.11 421.57 430.47 0.0M
2022-01-25 415.82 424.23 415.82 419.18 0.0M
2022-01-24 435.17 435.17 411.48 413.35 0.0M
2022-01-21 444.78 444.78 434.38 437.75 0.0M
2022-01-20 445.89 448.98 444.85 448.47 0.0M
2022-01-19 443.19 447.18 441.85 445.23 0.0M
2022-01-18 451.79 451.79 443.54 445.61 0.0M
2022-01-17 452.98 454.02 451.54 452.37 0.0M
2022-01-14 459.74 459.74 453.20 453.40 0.0M
2022-01-13 460.90 461.52 459.07 460.49 0.0M
2022-01-12 457.01 459.88 455.72 459.60 0.0M
2022-01-11 450.04 453.95 450.04 453.02 0.0M
2022-01-10 463.37 463.66 447.61 447.84 0.0M
2022-01-07 466.46 466.46 460.52 461.53 0.0M
2022-01-06 467.50 467.90 466.74 467.72 0.0M
2022-01-05 470.94 471.29 468.63 469.12 0.0M
2022-01-04 469.70 470.88 468.91 469.10 0.0M
2022-01-03 461.94 467.64 461.94 467.06 0.0M