OMX Stockholm Construction and Materials GI Index (SX5010GI)

SX5010GI
🏛️ スウェーデン →
5,425.70
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
2021-12-30 6,307.61 6,338.02 6,294.50 6,309.10 0.0M
2021-12-29 6,296.93 6,324.49 6,279.42 6,311.32 0.0M
2021-12-28 6,241.44 6,309.75 6,241.44 6,289.13 0.0M
2021-12-27 6,164.20 6,235.40 6,156.07 6,222.95 0.0M
2021-12-23 6,095.29 6,177.82 6,088.02 6,176.49 0.0M
2021-12-22 5,998.37 6,058.24 5,970.47 6,058.24 0.0M
2021-12-21 5,915.08 5,958.49 5,896.59 5,958.49 0.0M
2021-12-20 5,769.72 5,873.08 5,764.52 5,865.54 0.0M
2021-12-17 5,939.60 5,967.19 5,858.69 5,910.00 0.0M
2021-12-16 5,967.89 5,995.54 5,921.60 5,954.68 0.0M
2021-12-15 5,866.41 5,910.82 5,844.08 5,881.62 0.0M
2021-12-14 5,961.05 5,988.89 5,837.15 5,846.61 0.0M
2021-12-13 6,021.23 6,066.73 5,945.83 5,951.29 0.0M
2021-12-10 6,037.24 6,052.95 5,993.99 6,002.85 0.0M
2021-12-09 6,037.51 6,092.44 6,037.51 6,062.72 0.0M
2021-12-08 6,057.15 6,128.51 6,001.20 6,016.93 0.0M
2021-12-07 5,952.53 6,066.88 5,952.53 6,050.55 0.0M
2021-12-06 5,919.71 5,929.65 5,829.82 5,893.61 0.0M
2021-12-03 5,908.26 5,919.22 5,823.18 5,830.64 0.0M
2021-12-02 5,911.31 5,933.22 5,818.99 5,909.61 0.0M
2021-12-01 5,881.06 5,973.43 5,816.27 5,969.14 0.0M
2021-11-30 5,798.18 5,923.01 5,783.83 5,848.67 0.0M
2021-11-29 5,811.29 5,874.71 5,811.29 5,858.42 0.0M
2021-11-26 5,777.18 5,841.00 5,758.92 5,760.48 0.0M
2021-11-25 5,931.10 5,990.84 5,915.79 5,963.10 0.0M
2021-11-24 5,922.89 5,960.45 5,858.13 5,910.90 0.0M
2021-11-23 5,976.19 5,987.18 5,873.92 5,906.96 0.0M
2021-11-22 6,082.79 6,082.79 6,017.06 6,017.06 0.0M
2021-11-19 6,072.08 6,081.00 6,029.50 6,067.69 0.0M
2021-11-18 6,139.37 6,156.83 6,042.14 6,060.36 0.0M
2021-11-17 6,044.78 6,146.33 6,038.19 6,101.57 0.0M
2021-11-16 6,148.47 6,155.40 6,064.68 6,097.10 0.0M
2021-11-15 6,112.82 6,128.27 6,084.96 6,125.55 0.0M
2021-11-12 6,070.63 6,142.97 6,062.14 6,141.55 0.0M
2021-11-11 6,002.29 6,090.92 5,983.62 6,085.94 0.0M
2021-11-10 5,999.34 6,010.02 5,946.94 6,007.31 0.0M
2021-11-09 5,999.88 6,032.37 5,973.04 5,990.41 0.0M
2021-11-08 5,908.29 6,003.68 5,901.16 6,003.68 0.0M
2021-11-05 5,932.64 5,949.71 5,891.92 5,899.23 0.0M
2021-11-04 5,916.02 5,946.42 5,860.57 5,942.08 0.0M
2021-11-03 5,865.93 5,898.72 5,848.16 5,889.98 0.0M
2021-11-02 5,830.45 5,869.33 5,783.96 5,869.33 0.0M
2021-11-01 5,839.26 5,856.60 5,809.89 5,825.83 0.0M
2021-10-29 5,738.43 5,791.76 5,695.88 5,784.22 0.0M
2021-10-28 5,727.47 5,765.49 5,701.36 5,765.49 0.0M
2021-10-27 5,705.44 5,772.21 5,674.74 5,717.66 0.0M
2021-10-26 5,741.91 5,813.39 5,738.77 5,778.51 0.0M
2021-10-25 5,772.31 5,772.31 5,703.28 5,741.74 0.0M
2021-10-22 5,709.57 5,768.60 5,669.01 5,763.06 0.0M
2021-10-21 5,662.86 5,703.72 5,645.40 5,697.78 0.0M
2021-10-20 5,636.62 5,706.64 5,636.62 5,695.74 0.0M
2021-10-19 5,666.19 5,682.63 5,621.37 5,650.04 0.0M
2021-10-18 5,623.52 5,637.21 5,584.04 5,623.01 0.0M
2021-10-15 5,584.84 5,645.05 5,558.88 5,638.82 0.0M
2021-10-14 5,549.37 5,604.03 5,540.97 5,556.00 0.0M
2021-10-13 5,429.19 5,528.97 5,381.17 5,519.33 0.0M
2021-10-12 5,296.45 5,445.78 5,276.74 5,445.78 0.0M
2021-10-11 5,361.97 5,361.97 5,289.13 5,357.49 0.0M
2021-10-08 5,460.47 5,463.99 5,363.61 5,383.89 0.0M
2021-10-07 5,429.95 5,460.36 5,391.20 5,453.97 0.0M
2021-10-06 5,384.34 5,385.60 5,290.32 5,366.38 0.0M
2021-10-05 5,418.14 5,445.73 5,359.93 5,442.39 0.0M
2021-10-04 5,470.79 5,503.82 5,414.73 5,428.86 0.0M
2021-10-01 5,419.86 5,507.72 5,390.92 5,483.26 0.0M
2021-09-30 5,565.11 5,576.88 5,478.97 5,515.88 0.0M
2021-09-29 5,538.05 5,597.24 5,513.97 5,517.27 0.0M
2021-09-28 5,668.52 5,677.04 5,502.83 5,532.80 0.0M
2021-09-27 5,803.36 5,817.02 5,694.46 5,694.46 0.0M
2021-09-24 5,831.89 5,831.89 5,740.69 5,762.16 0.0M
2021-09-23 5,828.87 5,849.41 5,794.44 5,845.23 0.0M
2021-09-22 5,798.94 5,810.05 5,744.88 5,785.03 0.0M
2021-09-21 5,793.19 5,809.45 5,752.70 5,760.81 0.0M
2021-09-20 5,887.90 5,892.71 5,739.05 5,774.99 0.0M
2021-09-17 6,051.66 6,081.60 5,941.72 5,947.63 0.0M
2021-09-16 5,949.13 6,018.29 5,946.40 6,014.48 0.0M
2021-09-15 6,083.36 6,087.26 5,914.73 5,927.93 0.0M
2021-09-14 6,066.45 6,084.57 6,022.25 6,084.57 0.0M
2021-09-13 6,096.11 6,120.99 6,037.55 6,046.01 0.0M
2021-09-10 6,127.63 6,144.92 6,055.98 6,074.95 0.0M
2021-09-09 6,030.22 6,131.00 6,030.22 6,104.42 0.0M
2021-09-08 6,071.13 6,071.13 5,988.61 5,998.04 0.0M
2021-09-07 6,138.92 6,145.58 6,070.46 6,116.26 0.0M
2021-09-06 6,140.40 6,168.06 6,130.59 6,145.30 0.0M
2021-09-03 6,122.54 6,146.90 6,087.51 6,128.40 0.0M
2021-09-02 6,099.42 6,169.47 6,099.42 6,159.26 0.0M
2021-09-01 6,080.13 6,094.48 6,055.98 6,087.00 0.0M
2021-08-31 6,094.07 6,129.44 6,037.60 6,049.69 0.0M
2021-08-30 6,082.49 6,097.37 6,065.18 6,082.02 0.0M
2021-08-27 6,025.03 6,086.83 6,025.03 6,079.73 0.0M
2021-08-26 5,998.60 6,056.37 5,998.60 6,047.44 0.0M
2021-08-25 6,053.78 6,057.75 6,014.79 6,033.25 0.0M
2021-08-24 6,102.91 6,115.36 6,027.40 6,072.08 0.0M
2021-08-23 6,053.70 6,095.95 6,023.18 6,095.95 0.0M
2021-08-20 5,984.23 6,020.71 5,916.40 6,010.67 0.0M
2021-08-19 5,921.76 5,997.73 5,888.54 5,955.24 0.0M
2021-08-18 5,918.67 5,943.56 5,905.82 5,914.55 0.0M
2021-08-17 5,880.75 5,915.40 5,860.73 5,914.93 0.0M
2021-08-16 5,905.62 5,924.46 5,878.80 5,895.93 0.0M
2021-08-13 5,933.75 5,962.89 5,928.60 5,935.29 0.0M
2021-08-12 5,883.83 5,925.90 5,873.36 5,925.90 0.0M
2021-08-11 5,862.11 5,894.17 5,843.20 5,882.79 0.0M
2021-08-10 5,821.03 5,859.96 5,821.03 5,840.37 0.0M
2021-08-09 5,804.02 5,816.91 5,774.09 5,812.42 0.0M
2021-08-06 5,857.12 5,862.71 5,808.09 5,811.19 0.0M
2021-08-05 5,843.86 5,894.26 5,843.86 5,857.54 0.0M
2021-08-04 5,793.99 5,846.37 5,781.95 5,835.79 0.0M
2021-08-03 5,775.34 5,797.81 5,754.20 5,780.69 0.0M
2021-08-02 5,786.16 5,806.01 5,750.39 5,780.15 0.0M
2021-07-30 5,710.01 5,774.92 5,685.27 5,759.27 0.0M
2021-07-29 5,769.13 5,780.52 5,750.95 5,764.04 0.0M
2021-07-28 5,718.95 5,751.40 5,701.54 5,744.75 0.0M
2021-07-27 5,746.57 5,755.12 5,712.71 5,717.91 0.0M
2021-07-26 5,778.00 5,790.21 5,744.13 5,756.99 0.0M
2021-07-23 5,742.31 5,798.20 5,742.31 5,796.01 0.0M
2021-07-22 5,686.86 5,733.56 5,677.82 5,710.76 0.0M
2021-07-21 5,602.02 5,667.16 5,602.02 5,653.86 0.0M
2021-07-20 5,546.69 5,612.94 5,539.27 5,583.27 0.0M
2021-07-19 5,583.18 5,592.92 5,480.41 5,494.40 0.0M
2021-07-16 5,690.55 5,691.72 5,589.92 5,612.48 0.0M
2021-07-15 5,667.60 5,734.68 5,667.60 5,682.93 0.0M
2021-07-14 5,685.14 5,693.55 5,655.57 5,689.77 0.0M
2021-07-13 5,643.97 5,698.63 5,615.58 5,697.65 0.0M
2021-07-12 5,569.14 5,652.23 5,569.14 5,652.23 0.0M
2021-07-09 5,514.02 5,560.09 5,514.02 5,560.09 0.0M
2021-07-08 5,551.41 5,571.61 5,459.67 5,493.39 0.0M
2021-07-07 5,521.79 5,577.39 5,510.94 5,577.39 0.0M
2021-07-06 5,489.66 5,521.96 5,470.88 5,497.04 0.0M
2021-07-05 5,432.28 5,488.10 5,411.51 5,488.10 0.0M
2021-07-02 5,433.68 5,455.43 5,420.09 5,438.33 0.0M
2021-07-01 5,388.52 5,421.76 5,360.27 5,417.24 0.0M
2021-06-30 5,421.72 5,433.68 5,350.93 5,367.52 0.0M
2021-06-29 5,380.59 5,430.32 5,376.49 5,419.85 0.0M
2021-06-28 5,444.27 5,444.27 5,374.90 5,379.95 0.0M
2021-06-24 5,360.14 5,424.31 5,355.97 5,423.80 0.0M
2021-06-23 5,426.12 5,434.96 5,348.84 5,355.32 0.0M
2021-06-22 5,409.80 5,411.85 5,361.36 5,411.38 0.0M
2021-06-21 5,351.66 5,409.30 5,322.29 5,395.36 0.0M
2021-06-18 5,399.82 5,464.01 5,374.06 5,381.46 0.0M
2021-06-17 5,431.85 5,449.09 5,410.96 5,438.24 0.0M
2021-06-16 5,481.42 5,495.86 5,432.02 5,464.01 0.0M
2021-06-15 5,476.79 5,521.39 5,473.76 5,494.37 0.0M
2021-06-14 5,435.56 5,471.12 5,422.26 5,459.61 0.0M
2021-06-11 5,398.39 5,415.25 5,385.98 5,413.57 0.0M
2021-06-10 5,429.99 5,441.17 5,374.71 5,406.63 0.0M
2021-06-09 5,445.66 5,452.99 5,409.92 5,430.57 0.0M
2021-06-08 5,401.15 5,438.29 5,389.08 5,435.50 0.0M
2021-06-07 5,421.35 5,437.69 5,402.60 5,408.98 0.0M
2021-06-04 5,427.77 5,449.91 5,406.22 5,428.30 0.0M
2021-06-03 5,431.83 5,431.83 5,377.38 5,427.98 0.0M
2021-06-02 5,462.43 5,501.51 5,425.59 5,434.07 0.0M
2021-06-01 5,411.42 5,479.61 5,408.33 5,461.56 0.0M
2021-05-31 5,360.05 5,437.13 5,357.21 5,386.79 0.0M
2021-05-28 5,337.59 5,373.21 5,332.59 5,362.21 0.0M
2021-05-27 5,331.65 5,357.54 5,317.65 5,323.06 0.0M
2021-05-26 5,412.71 5,437.09 5,299.00 5,303.39 0.0M
2021-05-25 5,358.64 5,523.29 5,351.09 5,418.54 0.0M
2021-05-24 5,340.57 5,368.93 5,334.62 5,354.82 0.0M
2021-05-21 5,278.29 5,341.55 5,257.41 5,330.30 0.0M
2021-05-20 5,171.01 5,266.79 5,171.01 5,266.79 0.0M
2021-05-19 5,188.74 5,190.75 5,125.26 5,152.10 0.0M
2021-05-18 5,188.96 5,225.28 5,182.51 5,224.52 0.0M
2021-05-17 5,200.96 5,216.16 5,162.04 5,165.78 0.0M
2021-05-14 5,217.67 5,231.44 5,153.54 5,197.48 0.0M
2021-05-12 5,119.32 5,202.31 5,119.32 5,192.76 0.0M
2021-05-11 5,195.02 5,196.17 5,088.19 5,112.22 0.0M
2021-05-10 5,268.54 5,270.62 5,225.57 5,241.09 0.0M
2021-05-07 5,262.18 5,273.45 5,238.76 5,253.47 0.0M
2021-05-06 5,193.59 5,231.33 5,166.90 5,214.85 0.0M
2021-05-05 5,103.69 5,188.54 5,103.69 5,188.54 0.0M
2021-05-04 5,161.80 5,161.80 5,061.33 5,065.71 0.0M
2021-05-03 5,072.92 5,147.79 5,069.49 5,147.79 0.0M
2021-04-30 5,125.38 5,149.03 5,064.54 5,065.14 0.0M
2021-04-29 5,131.45 5,142.83 5,085.54 5,101.22 0.0M
2021-04-28 5,191.57 5,191.57 5,056.59 5,107.20 0.0M
2021-04-27 5,195.20 5,202.55 5,156.98 5,190.16 0.0M
2021-04-26 5,173.89 5,200.53 5,156.32 5,188.72 0.0M
2021-04-23 5,140.52 5,165.16 5,122.06 5,159.97 0.0M
2021-04-22 5,099.12 5,159.60 5,099.12 5,152.90 0.0M
2021-04-21 5,059.56 5,098.39 5,047.05 5,081.24 0.0M
2021-04-20 5,102.56 5,133.71 5,029.13 5,041.84 0.0M
2021-04-19 5,145.84 5,173.19 5,101.69 5,109.91 0.0M
2021-04-16 5,066.85 5,145.84 5,062.27 5,145.84 0.0M
2021-04-15 5,043.81 5,078.20 5,043.81 5,072.80 0.0M
2021-04-14 5,078.80 5,082.99 5,040.10 5,040.10 0.0M
2021-04-13 5,053.97 5,083.41 5,027.90 5,083.41 0.0M
2021-04-12 5,065.15 5,079.56 5,029.20 5,045.24 0.0M
2021-04-09 5,029.55 5,074.01 5,014.69 5,068.76 0.0M
2021-04-08 4,985.16 5,015.71 4,985.15 5,011.84 0.0M
2021-04-07 4,965.23 4,972.33 4,942.96 4,970.47 0.0M
2021-04-06 4,931.68 4,955.88 4,929.97 4,955.88 0.0M
2021-04-01 4,841.61 4,892.83 4,828.74 4,891.82 0.0M
2021-03-31 4,820.59 4,859.50 4,813.22 4,830.24 0.0M
2021-03-30 4,787.58 4,815.44 4,776.52 4,815.44 0.0M
2021-03-29 4,809.10 4,817.32 4,768.59 4,776.31 0.0M
2021-03-26 4,772.24 4,810.19 4,772.24 4,805.45 0.0M
2021-03-25 4,702.15 4,782.58 4,702.15 4,738.68 0.0M
2021-03-24 4,659.02 4,710.67 4,659.02 4,704.95 0.0M
2021-03-23 4,669.49 4,705.14 4,649.70 4,680.70 0.0M
2021-03-22 4,670.19 4,692.05 4,645.23 4,673.14 0.0M
2021-03-19 4,639.24 4,706.60 4,639.24 4,683.30 0.0M
2021-03-18 4,684.99 4,698.78 4,662.89 4,675.74 0.0M
2021-03-17 4,732.95 4,735.92 4,681.08 4,689.72 0.0M
2021-03-16 4,732.04 4,747.24 4,724.12 4,745.29 0.0M
2021-03-15 4,706.71 4,736.25 4,700.05 4,710.66 0.0M
2021-03-12 4,690.91 4,704.84 4,671.21 4,704.84 0.0M
2021-03-11 4,697.64 4,725.45 4,689.82 4,711.76 0.0M
2021-03-10 4,655.65 4,706.37 4,640.39 4,692.35 0.0M
2021-03-09 4,575.05 4,664.07 4,562.50 4,664.07 0.0M
2021-03-08 4,499.71 4,595.41 4,495.05 4,593.71 0.0M
2021-03-05 4,464.78 4,503.50 4,436.59 4,482.41 0.0M
2021-03-04 4,488.41 4,510.15 4,465.43 4,492.19 0.0M
2021-03-03 4,515.17 4,549.76 4,491.69 4,513.59 0.0M
2021-03-02 4,458.85 4,510.94 4,442.65 4,494.03 0.0M
2021-03-01 4,372.57 4,456.88 4,372.57 4,456.88 0.0M
2021-02-26 4,318.02 4,379.95 4,294.17 4,341.73 0.0M
2021-02-25 4,398.77 4,406.37 4,379.64 4,385.35 0.0M
2021-02-24 4,382.69 4,418.34 4,369.11 4,380.52 0.0M
2021-02-23 4,419.00 4,437.26 4,305.93 4,381.58 0.0M
2021-02-22 4,466.79 4,466.79 4,410.35 4,417.11 0.0M
2021-02-19 4,461.80 4,490.73 4,420.87 4,490.73 0.0M
2021-02-18 4,494.57 4,523.66 4,441.47 4,457.97 0.0M
2021-02-17 4,563.22 4,563.88 4,492.05 4,493.60 0.0M
2021-02-16 4,623.53 4,634.87 4,573.55 4,573.86 0.0M
2021-02-15 4,591.46 4,637.46 4,576.27 4,634.30 0.0M
2021-02-12 4,523.11 4,582.20 4,516.47 4,563.49 0.0M
2021-02-11 4,511.58 4,532.44 4,480.05 4,531.70 0.0M
2021-02-10 4,559.53 4,560.02 4,506.97 4,523.00 0.0M
2021-02-09 4,598.89 4,598.89 4,545.26 4,559.25 0.0M
2021-02-08 4,617.18 4,626.85 4,574.07 4,596.22 0.0M
2021-02-05 4,510.27 4,634.98 4,506.75 4,548.16 0.0M
2021-02-04 4,532.25 4,565.40 4,507.06 4,560.22 0.0M
2021-02-03 4,555.24 4,567.33 4,524.57 4,530.82 0.0M
2021-02-02 4,498.97 4,526.16 4,493.98 4,520.77 0.0M
2021-02-01 4,429.47 4,477.14 4,429.47 4,474.82 0.0M
2021-01-29 4,464.66 4,468.28 4,406.68 4,406.68 0.0M
2021-01-28 4,437.70 4,528.95 4,360.48 4,517.73 0.0M
2021-01-27 4,513.42 4,524.74 4,426.48 4,473.74 0.0M
2021-01-26 4,519.76 4,564.09 4,503.54 4,522.69 0.0M
2021-01-25 4,596.49 4,606.34 4,519.46 4,529.07 0.0M
2021-01-22 4,582.79 4,584.38 4,545.85 4,581.83 0.0M
2021-01-21 4,598.11 4,611.27 4,577.37 4,593.11 0.0M
2021-01-20 4,570.58 4,588.32 4,559.21 4,569.28 0.0M
2021-01-19 4,552.64 4,566.77 4,538.93 4,548.22 0.0M
2021-01-18 4,503.17 4,547.77 4,503.17 4,537.04 0.0M
2021-01-15 4,552.63 4,556.01 4,478.05 4,501.43 0.0M
2021-01-14 4,584.37 4,584.93 4,559.23 4,571.67 0.0M
2021-01-13 4,556.39 4,584.49 4,532.74 4,582.43 0.0M
2021-01-12 4,562.90 4,577.36 4,529.60 4,548.20 0.0M
2021-01-11 4,607.09 4,616.55 4,548.72 4,553.15 0.0M
2021-01-08 4,569.28 4,607.19 4,569.28 4,598.26 0.0M
2021-01-07 4,425.87 4,540.62 4,425.87 4,533.74 0.0M
2021-01-05 4,398.09 4,428.22 4,370.58 4,370.58 0.0M
2021-01-04 4,421.77 4,456.54 4,409.02 4,416.77 0.0M