OMX Nordic Small Cap EUR GI (OMXNSCEURGI)

OMXNSCEURGI
🏛️ スウェーデン →
390.48
最終更新: 2025-09-28
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
2021-12-30 461.40 462.22 459.17 461.71 0.0M
2021-12-29 457.24 459.63 456.29 459.48 0.0M
2021-12-28 455.33 457.07 455.33 456.22 0.0M
2021-12-27 449.59 454.47 449.59 453.88 0.0M
2021-12-23 445.87 449.89 445.87 449.84 0.0M
2021-12-22 437.98 445.04 437.93 445.04 0.0M
2021-12-21 436.15 438.60 435.80 437.20 0.0M
2021-12-20 431.58 435.52 430.37 434.75 0.0M
2021-12-17 438.23 438.23 432.82 436.98 0.0M
2021-12-16 439.13 440.89 438.01 438.36 0.0M
2021-12-15 435.61 437.33 434.85 436.01 0.0M
2021-12-14 441.43 441.85 434.45 434.77 0.0M
2021-12-13 443.78 446.26 440.67 440.71 0.0M
2021-12-10 442.57 442.57 440.26 440.63 0.0M
2021-12-09 444.48 444.86 441.80 442.76 0.0M
2021-12-08 443.14 445.56 442.28 442.28 0.0M
2021-12-07 435.98 442.16 435.98 441.90 0.0M
2021-12-06 434.79 436.20 431.48 433.67 0.0M
2021-12-03 439.62 440.55 433.05 433.23 0.0M
2021-12-02 446.23 446.52 437.12 439.06 0.0M
2021-12-01 443.88 447.95 441.83 447.17 0.0M
2021-11-30 441.43 445.74 438.04 445.74 0.0M
2021-11-29 440.57 444.55 440.57 443.68 0.0M
2021-11-26 445.05 445.87 439.81 439.81 0.0M
2021-11-25 451.21 456.33 450.39 455.95 0.0M
2021-11-24 449.46 452.67 448.02 449.81 0.0M
2021-11-23 456.71 456.71 449.80 449.80 0.0M
2021-11-22 462.17 462.46 457.36 457.96 0.0M
2021-11-19 460.86 464.02 459.22 460.52 0.0M
2021-11-18 464.82 465.07 459.70 460.04 0.0M
2021-11-17 463.93 464.82 462.40 464.80 0.0M
2021-11-16 465.64 465.73 462.04 463.29 0.0M
2021-11-15 462.41 464.86 461.48 464.69 0.0M
2021-11-12 469.34 470.13 456.40 461.59 0.0M
2021-11-11 460.82 467.72 459.96 467.70 0.0M
2021-11-10 463.56 463.77 460.22 463.23 0.0M
2021-11-09 463.40 465.92 461.75 462.50 0.0M
2021-11-08 460.46 461.72 459.71 461.57 0.0M
2021-11-05 460.10 461.99 459.33 460.51 0.0M
2021-11-04 458.47 460.04 458.11 459.40 0.0M
2021-11-03 456.01 459.12 456.01 456.96 0.0M
2021-11-02 457.91 458.26 453.76 455.65 0.0M
2021-11-01 455.85 458.00 455.75 458.00 0.0M
2021-10-29 458.23 458.34 452.61 454.22 0.0M
2021-10-28 459.42 459.56 455.40 456.42 0.0M
2021-10-27 459.24 460.49 457.94 459.25 0.0M
2021-10-26 457.68 460.13 457.43 458.71 0.0M
2021-10-25 459.48 459.48 455.08 456.48 0.0M
2021-10-22 455.81 458.32 455.03 458.32 0.0M
2021-10-21 454.00 455.26 452.24 455.26 0.0M
2021-10-20 452.14 454.39 451.56 454.24 0.0M
2021-10-19 450.30 452.42 449.61 452.34 0.0M
2021-10-18 444.54 448.30 443.68 448.24 0.0M
2021-10-15 441.05 443.74 440.69 443.74 0.0M
2021-10-14 434.26 439.66 434.26 439.66 0.0M
2021-10-13 427.18 432.23 426.96 432.23 0.0M
2021-10-12 422.43 427.75 420.46 427.75 0.0M
2021-10-11 427.37 427.37 420.05 422.20 0.0M
2021-10-08 426.95 428.09 425.15 426.46 0.0M
2021-10-07 422.46 426.77 421.78 426.77 0.0M
2021-10-06 425.44 425.44 416.78 420.49 0.0M
2021-10-05 419.51 426.29 419.51 426.01 0.0M
2021-10-04 425.14 425.14 419.33 419.60 0.0M
2021-10-01 424.51 426.79 420.96 425.94 0.0M
2021-09-30 426.34 429.62 425.73 428.04 0.0M
2021-09-29 424.70 428.50 424.70 425.15 0.0M
2021-09-28 433.54 433.54 422.97 423.94 0.0M
2021-09-27 439.18 440.93 433.64 434.26 0.0M
2021-09-24 440.86 440.96 435.91 437.79 0.0M
2021-09-23 437.68 440.70 437.68 440.70 0.0M
2021-09-22 430.87 435.81 430.87 435.67 0.0M
2021-09-21 425.41 431.51 425.41 429.01 0.0M
2021-09-20 441.06 441.06 422.68 426.64 0.0M
2021-09-17 446.35 448.98 443.99 444.61 0.0M
2021-09-16 441.62 446.11 441.36 445.43 0.0M
2021-09-15 445.38 447.08 440.81 441.56 0.0M
2021-09-14 451.76 452.05 446.07 446.11 0.0M
2021-09-13 458.55 458.68 451.72 451.79 0.0M
2021-09-10 462.22 462.41 457.76 458.28 0.0M
2021-09-09 457.46 461.68 457.01 461.43 0.0M
2021-09-08 463.99 463.99 458.43 458.43 0.0M
2021-09-07 466.67 467.21 463.21 465.32 0.0M
2021-09-06 464.17 465.76 463.31 465.65 0.0M
2021-09-03 462.51 463.66 461.11 462.74 0.0M
2021-09-02 459.97 460.39 458.70 460.39 0.0M
2021-09-01 460.55 461.66 458.26 459.65 0.0M
2021-08-31 453.68 460.08 453.55 459.41 0.0M
2021-08-30 454.76 454.76 452.10 453.91 0.0M
2021-08-27 451.87 453.36 449.60 453.36 0.0M
2021-08-26 452.71 452.90 449.82 450.76 0.0M
2021-08-25 450.22 452.21 449.60 452.17 0.0M
2021-08-24 450.94 451.12 448.14 448.57 0.0M
2021-08-23 446.88 449.60 446.88 449.36 0.0M
2021-08-20 442.02 444.58 439.82 444.58 0.0M
2021-08-19 449.55 449.55 438.63 441.84 0.0M
2021-08-18 451.07 453.45 449.60 451.53 0.0M
2021-08-17 451.45 452.10 449.03 450.91 0.0M
2021-08-16 453.28 453.68 449.99 450.45 0.0M
2021-08-13 450.38 453.45 450.03 453.28 0.0M
2021-08-12 452.87 453.12 449.22 450.05 0.0M
2021-08-11 451.69 451.85 449.37 450.97 0.0M
2021-08-10 451.96 451.96 449.70 451.00 0.0M
2021-08-09 449.32 450.76 447.85 450.76 0.0M
2021-08-06 448.37 449.32 446.42 448.24 0.0M
2021-08-05 453.04 453.09 447.49 448.52 0.0M
2021-08-04 449.74 452.33 448.74 452.33 0.0M
2021-08-03 448.79 449.97 445.98 447.82 0.0M
2021-08-02 445.75 448.83 445.61 448.62 0.0M
2021-07-30 442.26 444.12 440.05 443.68 0.0M
2021-07-29 441.31 442.41 440.67 442.41 0.0M
2021-07-28 438.69 440.06 437.76 439.87 0.0M
2021-07-27 439.51 439.74 437.49 438.19 0.0M
2021-07-26 437.72 439.49 436.93 439.15 0.0M
2021-07-23 436.53 437.87 436.05 436.53 0.0M
2021-07-22 433.65 436.53 433.10 435.97 0.0M
2021-07-21 429.46 432.91 429.46 432.73 0.0M
2021-07-20 427.81 429.70 427.00 428.51 0.0M
2021-07-19 435.26 435.26 427.22 427.59 0.0M
2021-07-16 433.95 435.12 433.62 434.10 0.0M
2021-07-15 433.46 434.46 432.20 432.89 0.0M
2021-07-14 433.06 433.44 431.65 433.28 0.0M
2021-07-13 430.81 433.07 429.99 432.68 0.0M
2021-07-12 428.80 430.31 428.25 430.31 0.0M
2021-07-09 428.17 429.16 426.67 428.26 0.0M
2021-07-08 433.81 433.81 426.41 427.17 0.0M
2021-07-07 427.72 432.17 427.72 432.13 0.0M
2021-07-06 426.96 427.88 426.25 427.18 0.0M
2021-07-05 423.41 426.35 421.95 426.00 0.0M
2021-07-02 421.38 422.88 420.92 422.55 0.0M
2021-07-01 418.16 420.74 417.75 420.17 0.0M
2021-06-30 415.30 417.00 414.18 416.90 0.0M
2021-06-29 414.41 415.54 413.85 415.01 0.0M
2021-06-28 411.89 415.11 411.89 412.79 0.0M
2021-06-25 410.07 411.65 410.04 411.39 0.0M
2021-06-24 408.04 410.80 407.80 410.40 0.0M
2021-06-23 408.68 408.80 405.68 407.21 0.0M
2021-06-22 409.38 409.79 406.27 407.22 0.0M
2021-06-21 411.39 411.39 407.38 408.44 0.0M
2021-06-18 413.66 415.40 411.09 411.48 0.0M
2021-06-17 415.81 415.81 411.97 413.81 0.0M
2021-06-16 417.39 417.96 414.77 416.00 0.0M
2021-06-15 418.81 419.53 416.84 417.15 0.0M
2021-06-14 420.05 420.64 418.08 418.08 0.0M
2021-06-11 419.27 419.43 418.10 419.34 0.0M
2021-06-10 417.72 417.76 415.91 417.45 0.0M
2021-06-09 415.59 417.46 414.90 417.20 0.0M
2021-06-08 415.86 415.91 414.79 415.02 0.0M
2021-06-07 417.88 417.88 414.69 414.71 0.0M
2021-06-04 414.98 416.32 413.67 416.25 0.0M
2021-06-03 415.50 416.64 412.80 414.14 0.0M
2021-06-02 415.82 416.68 414.19 414.66 0.0M
2021-06-01 412.10 415.51 411.92 414.32 0.0M
2021-05-31 410.45 412.54 409.86 410.84 0.0M
2021-05-28 408.97 410.43 407.99 408.90 0.0M
2021-05-27 406.26 407.55 405.75 407.09 0.0M
2021-05-26 407.17 408.40 404.66 404.68 0.0M
2021-05-25 408.77 409.46 406.56 407.01 0.0M
2021-05-24 406.28 407.34 404.87 406.54 0.0M
2021-05-21 405.70 406.28 404.71 405.81 0.0M
2021-05-20 400.99 403.89 400.79 403.89 0.0M
2021-05-19 405.77 405.77 397.78 400.19 0.0M
2021-05-18 404.37 406.03 403.74 405.81 0.0M
2021-05-17 401.90 403.50 401.23 403.30 0.0M
2021-05-14 399.87 400.76 397.41 400.67 0.0M
2021-05-12 398.85 400.48 398.65 398.86 0.0M
2021-05-11 405.72 405.72 396.55 398.44 0.0M
2021-05-10 407.83 408.43 406.72 407.67 0.0M
2021-05-07 403.57 406.02 402.58 405.89 0.0M
2021-05-06 407.04 407.04 400.73 401.87 0.0M
2021-05-05 401.36 406.80 401.36 406.55 0.0M
2021-05-04 406.77 407.22 400.29 400.29 0.0M
2021-05-03 406.83 406.98 404.47 405.59 0.0M
2021-04-30 406.52 406.76 404.90 405.00 0.0M
2021-04-29 405.73 407.51 405.00 405.69 0.0M
2021-04-28 406.63 406.63 403.25 403.85 0.0M
2021-04-27 406.91 407.23 404.19 404.92 0.0M
2021-04-26 404.11 406.38 404.11 405.57 0.0M
2021-04-23 400.55 402.02 400.09 401.63 0.0M
2021-04-22 396.47 399.72 396.11 399.64 0.0M
2021-04-21 392.63 395.37 392.63 395.22 0.0M
2021-04-20 398.39 399.05 392.77 392.77 0.0M
2021-04-19 398.00 399.83 397.95 397.96 0.0M
2021-04-16 396.15 398.64 396.15 397.90 0.0M
2021-04-15 392.86 395.46 392.86 395.06 0.0M
2021-04-14 392.01 393.23 390.72 392.71 0.0M
2021-04-13 389.12 390.89 388.14 390.38 0.0M
2021-04-12 391.75 392.03 388.73 388.74 0.0M
2021-04-09 388.96 390.52 388.96 390.10 0.0M
2021-04-08 386.47 388.38 386.47 387.83 0.0M
2021-04-07 383.40 385.77 382.72 385.57 0.0M
2021-04-06 379.20 382.22 379.20 381.83 0.0M
2021-04-01 374.92 377.86 374.89 377.85 0.0M
2021-03-31 373.88 375.70 373.61 375.12 0.0M
2021-03-30 372.46 373.75 371.05 372.79 0.0M
2021-03-29 372.39 373.17 371.11 371.36 0.0M
2021-03-26 367.78 371.58 367.78 371.33 0.0M
2021-03-25 369.15 369.53 365.41 366.51 0.0M
2021-03-24 366.86 368.51 366.20 368.04 0.0M
2021-03-23 369.95 369.95 367.10 367.69 0.0M
2021-03-22 370.46 370.59 369.26 370.21 0.0M
2021-03-19 372.29 372.29 368.74 370.34 0.0M
2021-03-18 370.30 372.11 369.92 371.41 0.0M
2021-03-17 372.45 372.49 369.07 369.47 0.0M
2021-03-16 370.12 371.76 370.06 371.76 0.0M
2021-03-15 368.47 370.13 367.96 368.85 0.0M
2021-03-12 367.52 368.03 366.43 367.05 0.0M
2021-03-11 365.85 367.40 365.85 366.66 0.0M
2021-03-10 363.04 364.46 362.82 364.34 0.0M
2021-03-09 358.94 362.59 358.14 362.35 0.0M
2021-03-08 357.12 358.91 357.11 357.83 0.0M
2021-03-05 359.02 359.02 355.05 355.97 0.0M
2021-03-04 363.81 363.81 358.33 359.67 0.0M
2021-03-03 365.94 367.29 363.79 364.25 0.0M
2021-03-02 364.42 365.45 363.71 364.51 0.0M
2021-03-01 359.95 363.47 359.90 363.47 0.0M
2021-02-26 357.58 358.39 354.88 357.74 0.0M
2021-02-25 360.73 362.37 360.73 361.89 0.0M
2021-02-24 358.93 360.24 357.98 359.52 0.0M
2021-02-23 365.11 365.61 354.89 358.05 0.0M
2021-02-22 364.85 365.33 363.46 364.53 0.0M
2021-02-19 359.31 364.27 358.49 364.27 0.0M
2021-02-18 360.42 360.90 356.89 357.52 0.0M
2021-02-17 362.08 362.57 359.05 359.41 0.0M
2021-02-16 363.47 363.74 362.03 362.10 0.0M
2021-02-15 361.11 363.50 361.11 363.49 0.0M
2021-02-12 356.05 358.98 355.61 358.98 0.0M
2021-02-11 353.84 355.65 353.39 355.43 0.0M
2021-02-10 354.35 354.49 352.70 353.17 0.0M
2021-02-09 354.66 354.86 352.46 353.29 0.0M
2021-02-08 352.66 354.19 352.22 354.19 0.0M
2021-02-05 349.19 351.21 349.01 351.11 0.0M
2021-02-04 348.89 348.94 347.24 347.88 0.0M
2021-02-03 347.88 349.07 347.55 348.15 0.0M
2021-02-02 345.05 347.09 345.05 346.83 0.0M
2021-02-01 340.52 343.79 340.33 343.49 0.0M
2021-01-29 338.39 339.39 336.70 338.52 0.0M
2021-01-28 337.34 338.31 327.85 338.19 0.0M
2021-01-27 347.25 347.25 337.27 339.53 0.0M
2021-01-26 347.70 348.02 346.69 347.25 0.0M
2021-01-25 351.74 352.49 347.45 347.54 0.0M
2021-01-22 351.41 351.41 348.24 349.42 0.0M
2021-01-21 352.77 353.05 350.35 351.45 0.0M
2021-01-20 348.96 350.91 348.20 350.74 0.0M
2021-01-19 346.55 348.02 346.19 347.13 0.0M
2021-01-18 342.10 345.14 342.05 345.14 0.0M
2021-01-15 344.74 344.74 340.79 341.78 0.0M
2021-01-14 344.64 345.61 342.89 344.51 0.0M
2021-01-13 346.16 346.24 342.90 343.66 0.0M
2021-01-12 343.98 345.55 343.87 345.35 0.0M
2021-01-11 346.48 346.68 342.18 343.17 0.0M
2021-01-08 345.70 346.62 344.88 344.96 0.0M
2021-01-07 344.68 345.78 343.54 344.80 0.0M
2021-01-06 343.70 344.22 343.42 343.61 0.0M
2021-01-05 343.66 343.72 341.71 342.92 0.0M
2021-01-04 340.11 344.36 340.11 343.27 0.0M