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
2022-12-30 356.12 357.54 355.81 357.37 0.0M
2022-12-29 353.59 356.31 353.02 356.31 0.0M
2022-12-28 355.41 355.66 353.82 354.22 0.0M
2022-12-27 357.95 358.23 355.66 355.66 0.0M
2022-12-23 355.60 357.57 355.11 356.18 0.0M
2022-12-22 358.95 359.17 355.35 356.04 0.0M
2022-12-21 355.28 357.53 354.65 357.51 0.0M
2022-12-20 356.38 356.38 353.75 355.16 0.0M
2022-12-19 357.14 359.87 356.97 357.21 0.0M
2022-12-16 362.18 362.23 357.48 357.53 0.0M
2022-12-15 366.19 366.84 362.00 362.01 0.0M
2022-12-14 367.62 367.84 366.42 367.43 0.0M
2022-12-13 365.44 369.08 364.22 367.59 0.0M
2022-12-12 366.27 366.47 363.11 364.07 0.0M
2022-12-09 365.80 367.01 365.25 366.74 0.0M
2022-12-08 363.59 365.41 362.13 365.41 0.0M
2022-12-07 366.01 366.14 363.27 364.14 0.0M
2022-12-06 368.71 369.22 365.40 365.61 0.0M
2022-12-05 367.81 369.95 367.81 368.96 0.0M
2022-12-02 367.52 368.14 366.16 367.73 0.0M
2022-12-01 366.37 367.79 365.95 366.83 0.0M
2022-11-30 364.52 366.20 363.85 364.15 0.0M
2022-11-29 365.16 365.70 363.86 364.10 0.0M
2022-11-28 365.80 367.22 364.21 364.89 0.0M
2022-11-25 366.66 367.16 365.50 366.38 0.0M
2022-11-24 365.93 366.54 365.20 366.24 0.0M
2022-11-23 361.55 365.84 361.55 365.68 0.0M
2022-11-22 361.51 362.26 360.40 361.04 0.0M
2022-11-21 362.62 363.57 360.74 361.35 0.0M
2022-11-18 362.16 362.53 360.95 362.06 0.0M
2022-11-17 365.74 365.74 360.97 361.14 0.0M
2022-11-16 368.67 369.12 365.12 365.18 0.0M
2022-11-15 371.26 371.45 368.57 368.70 0.0M
2022-11-14 372.41 372.55 369.61 370.03 0.0M
2022-11-11 370.60 372.33 368.88 371.64 0.0M
2022-11-10 364.33 368.25 360.92 367.94 0.0M
2022-11-09 368.04 368.19 363.08 364.76 0.0M
2022-11-08 367.83 368.26 365.70 368.15 0.0M
2022-11-07 368.02 369.75 366.75 367.09 0.0M
2022-11-04 365.12 367.07 364.95 366.43 0.0M
2022-11-03 363.59 364.04 361.45 364.04 0.0M
2022-11-02 362.51 364.38 362.00 363.76 0.0M
2022-11-01 360.61 363.99 360.61 361.93 0.0M
2022-10-31 358.93 360.21 358.06 359.64 0.0M
2022-10-28 355.96 357.92 354.86 357.92 0.0M
2022-10-27 354.37 357.10 354.34 355.89 0.0M
2022-10-26 354.26 354.54 352.94 354.30 0.0M
2022-10-25 352.45 354.12 351.29 353.95 0.0M
2022-10-24 350.13 351.28 349.18 350.33 0.0M
2022-10-21 349.63 350.77 347.70 349.52 0.0M
2022-10-20 349.59 350.00 347.55 349.66 0.0M
2022-10-19 351.48 351.67 349.11 349.35 0.0M
2022-10-18 348.67 351.70 348.59 350.69 0.0M
2022-10-17 344.32 346.76 343.42 346.59 0.0M
2022-10-14 343.35 344.94 342.63 343.75 0.0M
2022-10-13 341.40 342.12 338.09 341.37 0.0M
2022-10-12 343.30 343.56 340.92 341.70 0.0M
2022-10-11 342.88 343.57 340.21 342.28 0.0M
2022-10-10 345.74 346.63 342.59 343.06 0.0M
2022-10-07 348.09 349.51 345.86 347.08 0.0M
2022-10-06 348.07 349.81 347.99 348.68 0.0M
2022-10-05 348.41 349.24 346.19 347.00 0.0M
2022-10-04 344.47 347.85 344.35 347.52 0.0M
2022-10-03 338.97 341.62 335.89 341.62 0.0M
2022-09-30 335.42 339.86 334.87 339.70 0.0M
2022-09-29 338.19 338.36 333.40 334.96 0.0M
2022-09-28 338.73 339.89 333.65 338.51 0.0M
2022-09-27 340.24 341.48 338.39 339.35 0.0M
2022-09-26 338.38 340.51 337.86 339.89 0.0M
2022-09-23 344.70 346.76 337.92 339.97 0.0M
2022-09-22 349.84 349.84 343.93 343.93 0.0M
2022-09-21 350.95 351.94 349.79 351.03 0.0M
2022-09-20 360.29 361.16 351.63 352.01 0.0M
2022-09-19 363.95 364.34 358.25 358.68 0.0M
2022-09-16 369.61 369.61 363.85 364.51 0.0M
2022-09-15 372.89 373.73 370.45 370.48 0.0M
2022-09-14 372.56 374.64 371.66 372.62 0.0M
2022-09-13 378.23 379.18 374.27 374.27 0.0M
2022-09-12 376.36 378.09 376.25 377.48 0.0M
2022-09-09 372.39 376.44 372.39 376.44 0.0M
2022-09-08 374.01 375.03 370.43 371.64 0.0M
2022-09-07 376.06 376.06 371.93 372.93 0.0M
2022-09-06 375.74 377.98 374.59 375.43 0.0M
2022-09-05 379.44 379.44 374.59 375.89 0.0M
2022-09-02 379.83 382.55 379.27 382.55 0.0M
2022-09-01 387.07 387.07 380.31 380.98 0.0M
2022-08-31 389.48 389.90 387.14 388.53 0.0M
2022-08-30 388.74 392.07 388.20 389.35 0.0M
2022-08-29 392.71 392.71 387.76 389.25 0.0M
2022-08-26 400.46 400.96 395.06 395.36 0.0M
2022-08-25 400.77 401.98 398.05 400.17 0.0M
2022-08-24 397.23 400.04 397.17 399.94 0.0M
2022-08-23 392.39 397.77 391.99 397.45 0.0M
2022-08-22 397.47 397.64 391.73 392.33 0.0M
2022-08-19 402.40 402.40 396.97 396.97 0.0M
2022-08-18 401.85 403.36 400.69 401.88 0.0M
2022-08-17 405.40 405.78 400.59 401.36 0.0M
2022-08-16 405.45 405.90 403.22 404.08 0.0M
2022-08-15 404.94 406.29 404.52 405.09 0.0M
2022-08-12 403.45 404.26 402.32 403.57 0.0M
2022-08-11 403.78 404.11 402.34 403.25 0.0M
2022-08-10 398.70 402.00 397.88 402.00 0.0M
2022-08-09 402.62 402.62 398.07 398.85 0.0M
2022-08-08 401.52 403.93 401.52 403.02 0.0M
2022-08-05 403.49 404.16 399.25 400.70 0.0M
2022-08-04 399.59 403.71 399.59 403.48 0.0M
2022-08-03 394.88 399.27 394.88 399.05 0.0M
2022-08-02 397.39 397.39 394.37 394.70 0.0M
2022-08-01 396.82 398.47 396.28 398.41 0.0M
2022-07-29 393.25 396.12 393.25 395.97 0.0M
2022-07-28 391.27 393.06 390.71 392.47 0.0M
2022-07-27 391.99 392.34 389.85 390.57 0.0M
2022-07-26 392.10 393.25 390.28 391.08 0.0M
2022-07-25 390.66 392.31 389.80 392.15 0.0M
2022-07-22 388.24 390.46 387.96 389.83 0.0M
2022-07-21 386.68 388.19 385.20 387.94 0.0M
2022-07-20 385.60 386.89 384.63 386.47 0.0M
2022-07-19 383.76 384.96 382.36 384.91 0.0M
2022-07-18 381.50 383.75 380.48 383.74 0.0M
2022-07-15 378.40 379.63 376.61 379.63 0.0M
2022-07-14 381.53 382.32 377.47 378.10 0.0M
2022-07-13 382.74 383.30 380.36 382.69 0.0M
2022-07-12 382.43 383.43 379.81 383.43 0.0M
2022-07-11 381.20 382.53 380.04 381.95 0.0M
2022-07-08 380.21 382.48 379.34 382.28 0.0M
2022-07-07 376.17 378.98 375.50 378.85 0.0M
2022-07-06 371.64 375.28 371.32 375.28 0.0M
2022-07-05 375.13 375.59 369.13 371.10 0.0M
2022-07-04 375.85 377.33 373.85 374.51 0.0M
2022-07-01 373.54 376.30 372.68 374.22 0.0M
2022-06-30 376.32 376.95 371.14 374.16 0.0M
2022-06-29 378.37 378.37 375.44 377.14 0.0M
2022-06-28 379.46 380.83 378.37 378.73 0.0M
2022-06-27 377.74 381.29 377.74 378.88 0.0M
2022-06-23 377.79 378.36 373.20 373.84 0.0M
2022-06-22 380.98 380.98 373.69 377.71 0.0M
2022-06-21 382.80 386.17 381.93 382.87 0.0M
2022-06-20 379.25 382.50 378.85 382.50 0.0M
2022-06-17 376.92 380.56 376.92 378.76 0.0M
2022-06-16 387.31 387.64 375.35 376.29 0.0M
2022-06-15 386.57 387.49 384.69 386.33 0.0M
2022-06-14 392.00 392.82 384.56 386.52 0.0M
2022-06-13 398.68 398.68 390.58 391.54 0.0M
2022-06-10 407.35 407.35 400.57 401.26 0.0M
2022-06-09 411.21 411.87 406.89 407.23 0.0M
2022-06-08 412.15 412.23 409.34 410.93 0.0M
2022-06-07 411.70 412.04 408.07 411.07 0.0M
2022-06-03 413.46 414.36 411.04 411.57 0.0M
2022-06-02 410.58 411.30 409.47 410.92 0.0M
2022-06-01 413.53 413.77 410.37 410.70 0.0M
2022-05-31 413.56 414.89 411.98 413.34 0.0M
2022-05-30 411.86 414.15 411.25 413.06 0.0M
2022-05-27 404.60 409.66 404.60 408.93 0.0M
2022-05-25 405.56 407.05 403.20 403.73 0.0M
2022-05-24 406.48 407.58 403.64 405.13 0.0M
2022-05-23 406.62 409.32 404.81 406.01 0.0M
2022-05-20 405.22 407.76 404.90 404.92 0.0M
2022-05-19 403.48 404.19 399.99 403.38 0.0M
2022-05-18 409.20 411.57 405.47 405.87 0.0M
2022-05-17 404.19 409.72 404.19 408.51 0.0M
2022-05-16 401.63 403.51 400.87 402.58 0.0M
2022-05-13 395.75 400.67 395.75 400.42 0.0M
2022-05-12 395.69 395.69 389.83 394.71 0.0M
2022-05-11 393.79 398.45 392.97 397.76 0.0M
2022-05-10 390.55 394.12 390.27 392.60 0.0M
2022-05-09 406.49 406.49 389.43 389.43 0.0M
2022-05-06 411.36 411.36 404.66 407.02 0.0M
2022-05-05 420.11 421.10 413.10 413.46 0.0M
2022-05-04 422.23 422.53 417.57 418.00 0.0M
2022-05-03 422.60 425.56 420.77 421.34 0.0M
2022-05-02 426.60 426.60 420.26 421.12 0.0M
2022-04-29 427.79 430.46 427.71 428.70 0.0M
2022-04-28 426.29 428.42 423.50 423.95 0.0M
2022-04-27 426.06 426.97 423.87 425.81 0.0M
2022-04-26 430.82 432.47 425.82 426.58 0.0M
2022-04-25 438.95 438.95 429.98 430.64 0.0M
2022-04-22 443.81 444.46 442.11 442.55 0.0M
2022-04-21 445.12 447.26 444.74 446.01 0.0M
2022-04-20 442.04 445.85 441.79 444.23 0.0M
2022-04-19 440.65 441.64 438.18 441.14 0.0M
2022-04-14 439.03 439.72 438.01 439.26 0.0M
2022-04-13 437.54 438.82 435.07 436.84 0.0M
2022-04-12 435.36 437.55 433.69 437.35 0.0M
2022-04-11 439.12 439.56 435.18 436.35 0.0M
2022-04-08 439.80 440.22 436.70 438.05 0.0M
2022-04-07 435.05 438.67 434.89 436.55 0.0M
2022-04-06 439.77 439.91 431.64 433.65 0.0M
2022-04-05 440.58 442.55 438.57 438.92 0.0M
2022-04-04 438.30 439.62 435.07 438.79 0.0M
2022-04-01 434.83 437.85 433.54 436.90 0.0M
2022-03-31 435.04 436.72 432.88 433.68 0.0M
2022-03-30 434.08 435.84 431.61 433.67 0.0M
2022-03-29 425.27 433.27 425.27 432.56 0.0M
2022-03-28 422.27 423.56 421.07 422.18 0.0M
2022-03-25 422.94 425.57 421.82 422.63 0.0M
2022-03-24 424.09 425.91 422.04 422.04 0.0M
2022-03-23 427.09 428.68 421.95 422.73 0.0M
2022-03-22 423.36 425.78 422.27 425.43 0.0M
2022-03-21 423.49 424.10 421.73 422.60 0.0M
2022-03-18 418.15 423.11 417.90 422.10 0.0M
2022-03-17 416.57 418.86 415.04 416.46 0.0M
2022-03-16 411.32 413.80 410.90 413.70 0.0M
2022-03-15 405.13 405.13 398.82 401.20 0.0M
2022-03-14 401.65 406.64 401.56 405.31 0.0M
2022-03-11 390.26 399.74 390.26 398.71 0.0M
2022-03-10 389.92 390.69 387.87 389.36 0.0M
2022-03-09 376.82 387.98 376.70 387.98 0.0M
2022-03-08 369.02 376.62 368.77 373.68 0.0M
2022-03-07 369.90 373.11 360.36 370.36 0.0M
2022-03-04 384.36 384.64 374.47 375.01 0.0M
2022-03-03 393.20 397.07 385.18 385.67 0.0M
2022-03-02 390.64 391.37 386.14 391.31 0.0M
2022-03-01 400.35 401.49 392.36 392.85 0.0M
2022-02-28 397.70 401.54 394.74 400.73 0.0M
2022-02-25 389.38 402.67 389.38 402.28 0.0M
2022-02-24 388.49 388.49 379.35 385.68 0.0M
2022-02-23 407.54 409.80 402.48 402.64 0.0M
2022-02-22 396.44 407.79 393.85 406.69 0.0M
2022-02-21 411.64 411.94 401.42 403.05 0.0M
2022-02-18 420.76 420.76 412.75 414.21 0.0M
2022-02-17 430.38 430.97 419.39 420.25 0.0M
2022-02-16 432.34 434.21 429.17 430.35 0.0M
2022-02-15 423.46 431.16 423.46 430.88 0.0M
2022-02-14 432.81 432.81 418.06 423.52 0.0M
2022-02-11 438.65 438.95 436.34 438.83 0.0M
2022-02-10 444.42 445.55 438.32 439.31 0.0M
2022-02-09 439.23 443.40 439.13 443.28 0.0M
2022-02-08 441.20 441.85 436.79 437.03 0.0M
2022-02-07 438.76 440.87 436.55 440.66 0.0M
2022-02-04 443.29 444.36 436.59 437.26 0.0M
2022-02-03 447.30 447.30 442.99 443.14 0.0M
2022-02-02 445.98 449.20 445.98 447.11 0.0M
2022-02-01 440.83 444.62 440.81 443.20 0.0M
2022-01-31 434.70 438.95 434.70 438.39 0.0M
2022-01-28 434.14 434.14 428.00 431.69 0.0M
2022-01-27 429.35 434.78 427.00 433.50 0.0M
2022-01-26 422.43 432.02 422.43 431.37 0.0M
2022-01-25 416.58 424.99 416.58 419.96 0.0M
2022-01-24 435.99 435.99 412.23 414.09 0.0M
2022-01-21 445.65 445.65 435.16 438.56 0.0M
2022-01-20 446.79 449.85 445.75 449.34 0.0M
2022-01-19 444.05 448.08 442.72 446.12 0.0M
2022-01-18 452.71 452.71 444.42 446.49 0.0M
2022-01-17 453.94 454.99 452.49 453.28 0.0M
2022-01-14 460.75 460.75 454.17 454.38 0.0M
2022-01-13 461.94 462.52 460.05 461.50 0.0M
2022-01-12 457.97 460.91 456.71 460.64 0.0M
2022-01-11 451.17 454.97 451.17 453.98 0.0M
2022-01-10 464.55 464.85 448.72 448.94 0.0M
2022-01-07 467.67 467.67 461.71 462.73 0.0M
2022-01-06 468.67 469.04 467.90 468.86 0.0M
2022-01-05 472.14 472.50 469.81 470.31 0.0M
2022-01-04 470.93 472.11 470.15 470.35 0.0M
2022-01-03 463.23 468.90 463.23 468.32 0.0M