OMX Stockholm Benchmark Cap PI (OMXSBCAPPI)

OMXSBCAPPI
🏛️ スウェーデン →
943.35
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
2025-09-29 944.34 946.86 939.69 943.35 0.0M
2025-09-28 937.15 942.84 933.55 940.57 0.0M
2025-09-26 937.15 942.84 933.55 940.57 0.0M
2025-09-25 942.36 943.00 932.50 933.82 0.0M
2025-09-24 950.95 951.15 942.63 943.18 0.0M
2025-09-23 947.37 956.10 946.22 953.63 0.0M
2025-09-22 948.13 949.20 943.72 945.94 0.0M
2025-09-19 946.57 951.79 943.52 947.30 0.0M
2025-09-18 942.56 949.14 942.36 945.73 0.0M
2025-09-17 939.56 943.12 938.11 938.47 0.0M
2025-09-16 946.76 950.48 936.96 937.20 0.0M
2025-09-15 947.38 953.00 943.43 945.37 0.0M
2025-09-12 945.76 948.94 942.39 944.67 0.0M
2025-09-11 943.46 947.20 938.07 944.16 0.0M
2025-09-10 948.38 949.46 941.47 942.07 0.0M
2025-09-09 945.82 950.99 941.11 943.84 0.0M
2025-09-08 945.07 946.51 940.09 946.18 0.0M
2025-09-05 937.94 945.77 937.71 941.30 0.0M
2025-09-04 930.30 935.47 929.86 932.98 0.0M
2025-09-03 927.84 933.71 924.66 929.56 0.0M
2025-09-02 943.08 943.92 922.99 923.01 0.0M
2025-09-01 943.08 947.32 941.44 943.04 0.0M
2025-08-29 944.90 947.87 940.07 941.21 0.0M
2025-08-28 952.12 955.20 946.67 948.10 0.0M
2025-08-27 953.90 953.96 946.26 949.38 0.0M
2025-08-26 953.15 957.50 951.63 952.40 0.0M
2025-08-25 961.38 963.42 956.47 957.04 0.0M
2025-08-22 947.89 964.70 947.42 964.61 0.0M
2025-08-21 951.38 952.09 946.38 948.94 0.0M
2025-08-20 948.39 954.06 947.23 951.94 0.0M
2025-08-19 942.15 954.67 940.89 953.43 0.0M
2025-08-18 946.18 946.57 938.10 940.14 0.0M
2025-08-15 948.24 948.81 944.03 944.74 0.0M
2025-08-14 937.25 944.11 936.89 942.52 0.0M
2025-08-13 938.74 939.03 934.60 937.52 0.0M
2025-08-12 936.20 938.21 932.24 936.51 0.0M
2025-08-11 938.72 939.40 931.22 931.52 0.0M
2025-08-08 936.02 938.40 933.53 936.43 0.0M
2025-08-07 925.25 937.23 925.08 933.88 0.0M
2025-08-06 927.82 932.07 921.62 923.43 0.0M
2025-08-05 924.71 927.15 921.19 924.04 0.0M
2025-08-04 918.08 920.30 915.25 920.09 0.0M
2025-08-01 921.34 921.34 909.21 913.66 0.0M
2025-07-31 941.62 943.27 929.68 929.78 0.0M
2025-07-30 938.58 946.00 937.24 939.36 0.0M
2025-07-29 939.09 948.12 938.43 940.51 0.0M
2025-07-28 954.88 955.66 935.01 937.57 0.0M
2025-07-25 939.69 943.27 935.77 943.27 0.0M
2025-07-24 945.09 948.67 940.59 941.57 0.0M
2025-07-23 929.78 939.39 929.68 938.06 0.0M
2025-07-22 924.68 925.85 919.67 921.22 0.0M
2025-07-21 925.80 929.77 923.79 925.93 0.0M
2025-07-18 937.37 941.75 922.72 923.77 0.0M
2025-07-17 924.98 935.55 924.86 932.24 0.0M
2025-07-16 921.24 926.30 916.79 917.64 0.0M
2025-07-15 924.98 933.23 924.94 925.20 0.0M
2025-07-14 923.40 926.13 920.94 924.67 0.0M
2025-07-11 938.61 938.61 928.55 928.99 0.0M
2025-07-10 929.88 941.88 929.43 941.86 0.0M
2025-07-09 923.52 930.35 919.14 926.81 0.0M
2025-07-08 919.93 921.90 913.72 921.90 0.0M
2025-07-07 921.08 921.12 916.75 919.64 0.0M
2025-07-04 922.68 922.76 916.84 920.65 0.0M
2025-07-03 925.03 929.72 924.11 926.09 0.0M
2025-07-02 915.83 923.28 912.63 922.34 0.0M
2025-07-01 911.74 914.09 902.90 911.60 0.0M
2025-06-30 922.57 922.57 909.23 911.56 0.0M
2025-06-27 905.20 918.58 905.04 918.58 0.0M
2025-06-26 896.37 899.11 891.24 897.73 0.0M
2025-06-25 901.17 904.71 894.00 894.65 0.0M
2025-06-24 905.54 910.77 896.79 897.49 0.0M
2025-06-23 889.05 894.63 883.94 887.64 0.0M
2025-06-19 892.32 897.05 891.60 891.61 0.0M
2025-06-18 897.66 899.51 893.13 897.32 0.0M
2025-06-17 900.29 903.58 896.20 897.58 0.0M
2025-06-16 898.96 907.79 897.82 905.97 0.0M
2025-06-13 893.74 899.68 893.34 897.24 0.0M
2025-06-12 909.07 910.87 902.34 906.87 0.0M
2025-06-11 919.55 922.79 914.35 914.64 0.0M
2025-06-10 918.07 920.94 915.95 919.91 0.0M
2025-06-09 920.62 924.85 918.00 918.67 0.0M
2025-06-07 916.82 919.65 919.65 919.65 0.0M
2025-06-05 916.82 922.45 913.82 919.65 0.0M
2025-06-04 909.22 916.72 908.36 915.82 0.0M
2025-06-03 906.81 907.99 899.21 905.49 0.0M
2025-06-02 904.43 908.09 897.56 904.43 0.0M
2025-05-30 909.16 916.05 904.45 908.96 0.0M
2025-05-28 913.99 916.00 910.36 912.70 0.0M
2025-05-27 913.02 919.99 912.30 915.24 0.0M
2025-05-26 912.51 915.08 910.16 913.48 0.0M
2025-05-23 911.37 918.24 887.91 900.85 0.0M
2025-05-22 923.07 924.21 905.20 909.13 0.0M
2025-05-21 930.96 930.96 920.05 929.07 0.0M
2025-05-20 932.02 936.09 926.91 934.57 0.0M
2025-05-19 928.00 931.01 921.96 930.88 0.0M
2025-05-16 932.77 937.46 926.71 930.18 0.0M
2025-05-15 920.99 931.29 918.89 930.75 0.0M
2025-05-14 927.70 929.24 921.92 923.83 0.0M
2025-05-13 925.32 929.84 922.95 927.46 0.0M
2025-05-12 906.89 928.52 906.89 926.34 0.0M
2025-05-09 900.44 903.63 895.80 899.35 0.0M
2025-05-08 893.55 903.17 893.55 898.05 0.0M
2025-05-07 890.80 895.26 888.51 892.26 0.0M
2025-05-06 902.13 902.22 886.58 891.74 0.0M
2025-05-05 901.92 903.76 898.34 902.85 0.0M
2025-05-02 900.01 905.18 895.21 902.19 0.0M
2025-04-30 884.19 892.11 877.73 892.11 0.0M
2025-04-29 886.95 888.47 879.47 881.79 0.0M
2025-04-28 886.80 891.13 883.72 885.23 0.0M
2025-04-25 882.44 888.86 879.66 885.96 0.0M
2025-04-24 870.63 877.94 867.60 877.32 0.0M
2025-04-23 870.68 884.95 868.95 874.28 0.0M
2025-04-22 857.29 861.68 847.87 861.34 0.0M
2025-04-17 863.06 863.86 854.20 857.17 0.0M
2025-04-16 863.42 863.47 854.37 863.47 0.0M
2025-04-15 853.55 870.66 852.16 870.62 0.0M
2025-04-14 844.74 853.39 840.08 851.42 0.0M
2025-04-11 831.69 832.85 808.48 829.52 0.0M
2025-04-10 799.98 863.61 799.31 829.19 0.0M
2025-04-09 789.10 801.15 777.36 790.80 0.0M
2025-04-08 810.98 827.32 803.40 816.37 0.0M
2025-04-07 819.66 842.09 771.73 797.99 0.0M
2025-04-04 870.65 875.69 827.37 838.94 0.0M
2025-04-03 887.39 893.88 872.97 875.81 0.0M
2025-04-02 911.40 913.77 894.04 909.09 0.0M
2025-04-01 915.68 920.60 911.33 918.15 0.0M
2025-03-31 918.10 918.10 907.36 910.72 0.0M
2025-03-28 931.14 935.29 922.50 926.99 0.0M
2025-03-27 940.33 940.78 928.89 936.03 0.0M
2025-03-26 964.44 964.69 947.06 948.06 0.0M
2025-03-25 959.61 962.89 952.19 962.20 0.0M
2025-03-24 965.89 966.56 955.84 959.89 0.0M
2025-03-21 968.66 969.43 956.16 959.75 0.0M
2025-03-20 976.61 980.91 965.44 973.98 0.0M
2025-03-19 972.81 977.65 971.22 976.04 0.0M
2025-03-18 979.07 983.50 971.93 976.13 0.0M
2025-03-17 974.66 977.60 971.09 975.36 0.0M
2025-03-14 961.24 974.15 959.79 973.93 0.0M
2025-03-13 957.98 966.51 950.85 959.37 0.0M
2025-03-12 964.69 971.83 955.44 961.98 0.0M
2025-03-11 982.07 983.63 956.78 958.42 0.0M
2025-03-10 990.90 991.68 977.43 979.04 0.0M
2025-03-07 982.78 991.79 975.58 989.68 0.0M
2025-03-06 997.95 998.19 976.90 990.64 0.0M
2025-03-05 986.05 997.90 985.63 992.32 0.0M
2025-03-04 995.90 995.90 971.84 971.85 0.0M
2025-03-03 1,000.46 1,011.91 997.65 1,004.59 0.0M
2025-02-28 998.00 1,002.55 995.26 999.53 0.0M
2025-02-27 1,009.84 1,012.35 1,000.39 1,004.93 0.0M
2025-02-26 1,008.72 1,015.84 1,008.56 1,014.31 0.0M
2025-02-25 996.39 1,006.65 996.12 1,002.68 0.0M
2025-02-24 1,007.51 1,008.39 996.52 1,001.12 0.0M
2025-02-21 1,008.74 1,014.86 1,003.14 1,005.05 0.0M
2025-02-20 1,004.05 1,011.48 1,003.61 1,007.58 0.0M
2025-02-19 1,021.77 1,022.21 1,002.47 1,003.38 0.0M
2025-02-18 1,019.24 1,022.91 1,014.90 1,022.09 0.0M
2025-02-17 1,010.30 1,017.73 1,008.98 1,017.72 0.0M
2025-02-14 1,012.91 1,014.63 1,009.42 1,010.39 0.0M
2025-02-13 1,003.54 1,013.19 1,001.77 1,013.09 0.0M
2025-02-12 996.43 1,000.61 991.27 996.52 0.0M
2025-02-11 991.31 994.06 988.35 993.58 0.0M
2025-02-10 986.98 993.25 986.76 992.08 0.0M
2025-02-07 993.06 994.21 983.62 984.80 0.0M
2025-02-06 983.26 994.66 980.49 993.08 0.0M
2025-02-05 974.45 977.82 970.67 977.82 0.0M
2025-02-04 978.87 979.60 965.34 978.47 0.0M
2025-02-03 968.42 978.71 965.23 977.36 0.0M
2025-01-31 992.13 994.40 989.08 990.45 0.0M
2025-01-30 985.65 989.47 983.49 989.27 0.0M
2025-01-29 978.79 985.60 978.46 983.52 0.0M
2025-01-28 981.08 986.24 974.95 975.15 0.0M
2025-01-27 972.74 979.09 969.92 977.47 0.0M
2025-01-24 991.16 992.63 981.85 984.36 0.0M
2025-01-23 979.03 986.42 973.71 986.42 0.0M
2025-01-22 974.07 980.91 972.11 974.95 0.0M
2025-01-21 963.57 971.35 962.80 971.35 0.0M
2025-01-20 965.37 967.30 959.93 963.09 0.0M
2025-01-17 956.63 966.26 954.79 963.32 0.0M
2025-01-16 951.93 953.61 947.89 952.84 0.0M
2025-01-15 927.59 946.21 926.67 945.39 0.0M
2025-01-14 928.90 931.50 923.62 925.08 0.0M
2025-01-13 925.53 925.53 915.99 921.91 0.0M
2025-01-10 936.66 938.75 926.49 927.43 0.0M
2025-01-09 934.16 938.49 930.80 936.56 0.0M
2025-01-08 936.21 942.62 929.61 934.39 0.0M
2025-01-07 941.05 945.69 933.36 937.51 0.0M
2025-01-03 931.19 934.36 928.29 930.38 0.0M
2025-01-02 923.37 931.09 921.90 931.09 0.0M