OMX Nordic Small Cap SEK GI (OMXNSCSEKGI)

OMXNSCSEKGI
🏛️ スウェーデン →
464.65
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
2023-12-29 409.83 411.81 408.75 411.79 0.0M
2023-12-28 407.45 409.82 407.32 409.82 0.0M
2023-12-27 406.67 409.91 406.21 406.76 0.0M
2023-12-22 403.60 406.06 403.60 405.62 0.0M
2023-12-21 403.79 404.64 402.37 404.46 0.0M
2023-12-20 402.93 404.39 402.51 404.22 0.0M
2023-12-19 402.99 404.56 402.18 403.45 0.0M
2023-12-18 404.58 404.58 401.43 402.78 0.0M
2023-12-15 404.14 404.98 403.10 404.74 0.0M
2023-12-14 399.48 403.79 399.48 403.13 0.0M
2023-12-13 399.09 400.71 398.87 399.76 0.0M
2023-12-12 400.81 401.30 398.54 399.07 0.0M
2023-12-11 402.65 403.38 399.40 400.51 0.0M
2023-12-08 402.33 403.24 401.06 402.29 0.0M
2023-12-07 402.45 402.48 399.56 400.41 0.0M
2023-12-06 403.28 404.82 402.67 403.07 0.0M
2023-12-05 402.13 403.76 401.32 403.61 0.0M
2023-12-04 401.07 403.53 400.81 402.97 0.0M
2023-12-01 401.90 402.26 399.21 400.40 0.0M
2023-11-30 400.40 402.50 399.91 401.11 0.0M
2023-11-29 399.51 400.27 398.95 399.82 0.0M
2023-11-28 401.60 401.79 398.96 399.66 0.0M
2023-11-27 403.92 403.92 401.38 402.17 0.0M
2023-11-24 401.74 403.76 401.20 403.76 0.0M
2023-11-23 398.35 402.48 398.32 401.23 0.0M
2023-11-22 398.32 400.05 398.29 399.95 0.0M
2023-11-21 398.70 399.24 397.22 397.77 0.0M
2023-11-20 397.79 399.00 397.38 398.67 0.0M
2023-11-17 396.38 398.36 396.06 398.25 0.0M
2023-11-16 396.76 397.04 395.14 395.73 0.0M
2023-11-15 395.37 397.10 394.57 395.64 0.0M
2023-11-14 391.99 395.18 391.99 394.88 0.0M
2023-11-13 392.69 393.02 389.90 391.37 0.0M
2023-11-10 395.15 395.89 392.16 392.90 0.0M
2023-11-09 392.48 394.50 390.96 394.50 0.0M
2023-11-08 392.17 392.39 389.63 392.39 0.0M
2023-11-07 393.55 393.55 390.29 392.13 0.0M
2023-11-06 393.87 394.85 391.41 392.46 0.0M
2023-11-03 394.83 395.96 393.46 394.66 0.0M
2023-11-02 390.22 394.88 389.63 394.65 0.0M
2023-11-01 392.92 393.83 389.71 391.00 0.0M
2023-10-31 390.36 393.09 390.36 392.04 0.0M
2023-10-30 391.22 392.46 389.41 390.65 0.0M
2023-10-27 388.26 391.44 388.26 390.26 0.0M
2023-10-26 384.90 387.17 384.45 386.45 0.0M
2023-10-25 388.71 390.16 384.70 384.93 0.0M
2023-10-24 385.07 387.57 384.36 387.17 0.0M
2023-10-23 386.00 386.94 383.18 385.56 0.0M
2023-10-20 387.87 388.16 384.84 386.00 0.0M
2023-10-19 390.34 390.93 387.75 388.04 0.0M
2023-10-18 390.21 391.05 388.09 390.31 0.0M
2023-10-17 393.30 393.31 389.47 389.97 0.0M
2023-10-16 395.80 396.16 392.08 393.66 0.0M
2023-10-13 398.05 398.10 394.64 395.87 0.0M
2023-10-12 398.51 398.72 396.62 397.62 0.0M
2023-10-11 395.77 397.73 395.77 397.73 0.0M
2023-10-10 393.45 395.86 393.19 395.20 0.0M
2023-10-09 394.56 395.13 392.59 393.37 0.0M
2023-10-06 393.92 395.01 392.70 395.01 0.0M
2023-10-05 394.16 396.08 393.25 393.70 0.0M
2023-10-04 396.25 396.25 393.61 394.88 0.0M
2023-10-03 399.30 399.83 396.53 397.05 0.0M
2023-10-02 402.09 403.03 399.03 399.91 0.0M
2023-09-29 398.60 402.29 398.60 400.83 0.0M
2023-09-28 400.54 401.17 398.44 398.90 0.0M
2023-09-27 401.56 402.80 399.68 400.10 0.0M
2023-09-26 404.79 405.55 400.36 402.16 0.0M
2023-09-25 411.41 411.57 403.87 404.11 0.0M
2023-09-22 413.69 414.74 412.40 412.79 0.0M
2023-09-21 413.57 416.05 411.38 414.60 0.0M
2023-09-20 415.19 415.36 413.21 413.63 0.0M
2023-09-19 412.66 413.42 412.13 413.39 0.0M
2023-09-18 413.42 415.13 412.90 414.39 0.0M
2023-09-15 413.73 415.35 412.79 413.08 0.0M
2023-09-14 414.91 415.14 411.98 413.33 0.0M
2023-09-13 414.12 414.37 411.66 414.37 0.0M
2023-09-12 414.91 416.23 413.09 414.08 0.0M
2023-09-11 415.40 415.80 412.35 414.03 0.0M
2023-09-08 416.80 417.19 415.48 416.37 0.0M
2023-09-07 419.71 420.16 416.02 416.42 0.0M
2023-09-06 420.39 421.29 419.12 419.74 0.0M
2023-09-05 422.83 422.98 420.37 421.15 0.0M
2023-09-04 423.07 424.06 422.31 422.51 0.0M
2023-09-01 424.20 424.30 422.12 423.45 0.0M
2023-08-31 422.57 424.46 422.28 424.46 0.0M
2023-08-30 422.78 423.37 420.07 421.07 0.0M
2023-08-29 423.01 424.59 421.98 422.98 0.0M
2023-08-28 423.72 424.95 421.64 422.74 0.0M
2023-08-25 422.10 423.53 421.30 423.07 0.0M
2023-08-24 422.29 423.87 421.25 422.02 0.0M
2023-08-23 422.28 423.30 421.37 422.08 0.0M
2023-08-22 422.40 423.98 420.92 421.84 0.0M
2023-08-21 424.09 424.76 421.84 422.53 0.0M
2023-08-18 426.89 426.89 422.49 424.15 0.0M
2023-08-17 427.93 428.28 426.15 427.17 0.0M
2023-08-16 428.40 428.40 425.83 427.75 0.0M
2023-08-15 430.02 430.62 427.49 427.75 0.0M
2023-08-14 432.88 434.03 430.63 430.64 0.0M
2023-08-11 432.17 434.36 432.01 433.82 0.0M
2023-08-10 432.65 432.98 429.61 430.93 0.0M
2023-08-09 432.58 433.60 431.82 432.74 0.0M
2023-08-08 433.86 433.86 431.16 432.91 0.0M
2023-08-07 434.11 435.49 432.79 433.70 0.0M
2023-08-04 433.82 435.21 432.55 434.09 0.0M
2023-08-03 435.13 435.76 433.33 433.97 0.0M
2023-08-02 432.30 435.35 431.77 435.11 0.0M
2023-08-01 433.77 434.35 432.07 432.92 0.0M
2023-07-31 430.28 432.75 430.19 432.55 0.0M
2023-07-28 432.28 432.94 429.83 430.43 0.0M
2023-07-27 428.71 431.61 427.72 431.22 0.0M
2023-07-26 426.82 429.33 426.09 429.33 0.0M
2023-07-25 426.43 428.41 425.96 427.21 0.0M
2023-07-24 425.35 427.14 425.32 426.46 0.0M
2023-07-21 425.17 425.77 424.09 425.62 0.0M
2023-07-20 424.34 425.15 422.96 425.06 0.0M
2023-07-19 421.87 424.02 421.72 423.68 0.0M
2023-07-18 422.74 422.74 420.35 421.39 0.0M
2023-07-17 423.99 424.10 421.41 423.25 0.0M
2023-07-14 425.55 425.74 422.84 423.53 0.0M
2023-07-13 427.52 427.84 422.89 423.06 0.0M
2023-07-12 430.49 430.63 426.59 427.13 0.0M
2023-07-11 432.05 432.81 429.79 429.79 0.0M
2023-07-10 434.01 434.01 431.01 433.31 0.0M
2023-07-07 432.79 434.92 432.39 434.07 0.0M
2023-07-06 433.82 434.63 432.04 432.72 0.0M
2023-07-05 433.22 433.44 432.28 432.74 0.0M
2023-07-04 432.47 433.79 432.17 433.37 0.0M
2023-07-03 432.31 433.83 430.46 433.07 0.0M
2023-06-30 430.64 432.69 430.41 432.16 0.0M
2023-06-29 427.85 430.66 427.85 430.21 0.0M
2023-06-28 427.33 429.29 427.33 428.05 0.0M
2023-06-27 427.43 427.77 425.71 426.82 0.0M
2023-06-26 430.68 431.12 426.36 427.24 0.0M
2023-06-22 432.00 433.11 430.44 431.74 0.0M
2023-06-21 436.79 437.34 431.60 431.63 0.0M
2023-06-20 436.22 437.16 435.66 437.00 0.0M
2023-06-19 437.83 438.46 435.04 435.48 0.0M
2023-06-16 435.95 438.65 435.82 437.51 0.0M
2023-06-15 437.26 437.86 435.71 436.31 0.0M
2023-06-14 435.90 436.77 435.37 436.56 0.0M
2023-06-13 438.20 438.55 436.18 436.78 0.0M
2023-06-12 435.45 437.19 433.43 436.80 0.0M
2023-06-09 434.85 438.42 434.85 435.61 0.0M
2023-06-08 434.19 435.81 431.81 434.66 0.0M
2023-06-07 436.27 437.65 432.81 434.42 0.0M
2023-06-05 435.21 436.00 434.20 435.07 0.0M
2023-06-02 433.94 434.91 430.88 434.07 0.0M
2023-06-01 435.01 437.12 432.93 433.87 0.0M
2023-05-31 436.56 438.89 434.15 434.68 0.0M
2023-05-30 440.84 442.61 437.63 437.85 0.0M
2023-05-29 442.41 443.11 438.73 439.73 0.0M
2023-05-26 442.93 443.56 439.11 440.66 0.0M
2023-05-25 440.77 443.22 440.21 440.81 0.0M
2023-05-24 441.97 442.12 437.39 437.92 0.0M
2023-05-23 442.25 445.93 441.28 441.76 0.0M
2023-05-22 440.01 442.24 438.31 441.02 0.0M
2023-05-19 439.89 440.68 438.44 440.19 0.0M
2023-05-17 439.05 439.62 437.53 438.06 0.0M
2023-05-16 440.64 440.70 437.06 438.93 0.0M
2023-05-15 441.51 442.12 439.27 439.87 0.0M
2023-05-12 443.65 443.65 439.26 441.33 0.0M
2023-05-11 444.51 445.69 441.82 443.31 0.0M
2023-05-10 441.24 443.02 440.74 442.36 0.0M
2023-05-09 445.30 445.30 440.66 441.33 0.0M
2023-05-08 447.39 448.35 444.81 445.60 0.0M
2023-05-05 445.51 447.37 445.47 446.93 0.0M
2023-05-04 447.76 448.41 445.74 445.97 0.0M
2023-05-03 451.05 452.13 447.93 447.93 0.0M
2023-05-02 454.11 454.19 450.77 450.87 0.0M
2023-04-28 457.94 457.94 453.26 453.49 0.0M
2023-04-27 459.46 461.09 458.72 459.59 0.0M
2023-04-26 458.06 459.18 455.82 458.61 0.0M
2023-04-25 456.97 459.07 456.75 458.42 0.0M
2023-04-24 458.96 459.21 456.20 456.20 0.0M
2023-04-21 461.09 461.09 458.01 458.13 0.0M
2023-04-20 464.55 464.58 459.82 460.35 0.0M
2023-04-19 464.89 465.35 462.61 464.00 0.0M
2023-04-18 466.13 466.76 462.95 464.61 0.0M
2023-04-17 467.87 468.72 465.62 466.24 0.0M
2023-04-14 467.30 469.46 467.14 468.16 0.0M
2023-04-13 466.82 468.37 466.51 466.93 0.0M
2023-04-12 467.51 468.04 464.64 466.01 0.0M
2023-04-11 465.78 467.47 465.41 467.47 0.0M
2023-04-06 462.17 464.27 462.17 463.46 0.0M
2023-04-05 458.27 461.45 458.27 460.59 0.0M
2023-04-04 458.47 460.74 458.06 458.06 0.0M
2023-04-03 456.91 458.11 455.91 457.95 0.0M
2023-03-31 455.79 457.13 454.55 457.13 0.0M
2023-03-30 448.65 454.58 448.07 454.58 0.0M
2023-03-29 445.05 447.14 444.78 446.55 0.0M
2023-03-28 446.62 446.76 440.65 441.89 0.0M
2023-03-27 446.47 447.58 444.93 445.95 0.0M
2023-03-24 447.74 447.90 444.54 445.89 0.0M
2023-03-23 446.49 448.16 445.97 447.34 0.0M
2023-03-22 449.38 449.38 446.23 446.47 0.0M
2023-03-21 447.96 449.04 447.09 448.88 0.0M
2023-03-20 448.49 448.49 442.19 447.22 0.0M
2023-03-17 451.05 453.72 448.54 448.56 0.0M
2023-03-16 450.19 452.62 447.67 450.24 0.0M
2023-03-15 458.34 458.65 449.33 450.14 0.0M
2023-03-14 456.26 459.14 456.05 459.11 0.0M
2023-03-13 463.85 463.89 454.76 456.41 0.0M
2023-03-10 468.17 468.17 462.17 463.54 0.0M
2023-03-09 467.16 469.42 465.40 469.19 0.0M
2023-03-08 468.35 468.80 465.46 466.27 0.0M
2023-03-07 467.69 468.90 466.98 468.09 0.0M
2023-03-06 465.37 467.93 465.33 467.37 0.0M
2023-03-03 463.04 465.35 462.55 465.10 0.0M
2023-03-02 461.24 463.39 460.11 462.03 0.0M
2023-03-01 459.51 461.98 459.44 461.60 0.0M
2023-02-28 458.95 459.87 457.06 458.83 0.0M
2023-02-27 457.78 459.54 457.77 459.21 0.0M
2023-02-24 455.98 458.22 454.50 456.03 0.0M
2023-02-23 455.63 457.12 454.46 455.26 0.0M
2023-02-22 457.72 457.72 453.35 455.36 0.0M
2023-02-21 459.77 459.89 456.14 457.46 0.0M
2023-02-20 462.38 464.12 458.49 459.57 0.0M
2023-02-17 463.37 463.41 461.40 462.95 0.0M
2023-02-16 460.16 463.51 460.09 462.45 0.0M
2023-02-15 459.71 460.16 458.73 459.55 0.0M
2023-02-14 460.43 460.93 457.88 459.34 0.0M
2023-02-13 457.26 459.02 456.55 458.03 0.0M
2023-02-10 458.37 458.69 455.21 456.48 0.0M
2023-02-09 466.24 466.24 457.05 457.93 0.0M
2023-02-08 466.99 467.25 465.68 466.29 0.0M
2023-02-07 466.39 468.35 466.32 467.03 0.0M
2023-02-06 468.14 469.06 464.51 466.86 0.0M
2023-02-03 466.68 467.47 465.00 467.43 0.0M
2023-02-02 464.12 466.49 464.12 466.10 0.0M
2023-02-01 463.74 465.32 462.97 464.38 0.0M
2023-01-31 461.95 463.93 459.92 463.25 0.0M
2023-01-30 461.99 462.83 460.94 461.80 0.0M
2023-01-27 460.83 460.92 459.43 460.66 0.0M
2023-01-26 458.56 460.77 458.19 460.22 0.0M
2023-01-25 459.25 461.03 456.94 458.70 0.0M
2023-01-24 461.20 461.25 457.95 459.51 0.0M
2023-01-23 459.37 461.71 459.37 461.39 0.0M
2023-01-20 458.00 459.44 457.71 458.58 0.0M
2023-01-19 460.30 460.30 455.26 457.08 0.0M
2023-01-18 459.11 460.80 457.48 458.81 0.0M
2023-01-17 464.25 464.37 458.64 459.02 0.0M
2023-01-16 460.14 463.77 460.14 463.77 0.0M
2023-01-13 456.60 459.10 455.23 458.91 0.0M
2023-01-12 452.53 455.99 451.24 455.70 0.0M
2023-01-11 449.40 452.40 449.09 451.62 0.0M
2023-01-10 447.73 449.17 447.08 449.11 0.0M
2023-01-09 446.83 449.77 446.44 447.52 0.0M
2023-01-05 440.28 442.60 438.66 442.58 0.0M
2023-01-04 440.77 442.69 439.36 439.83 0.0M
2023-01-03 436.63 440.78 436.63 439.34 0.0M
2023-01-02 429.72 436.16 429.72 435.51 0.0M