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
2022-12-30 4,792.12 4,842.41 4,672.78 4,672.78 0.0M
2022-12-29 4,714.36 4,820.54 4,703.66 4,820.54 0.0M
2022-12-28 4,736.11 4,783.74 4,725.46 4,733.38 0.0M
2022-12-27 4,734.25 4,798.69 4,734.25 4,740.45 0.0M
2022-12-23 4,677.54 4,722.40 4,657.48 4,697.46 0.0M
2022-12-22 4,716.89 4,731.14 4,634.87 4,654.40 0.0M
2022-12-21 4,658.69 4,715.42 4,651.60 4,715.42 0.0M
2022-12-20 4,641.09 4,674.02 4,614.19 4,627.67 0.0M
2022-12-19 4,737.48 4,752.49 4,683.26 4,699.47 0.0M
2022-12-16 4,741.26 4,763.78 4,694.81 4,713.81 0.0M
2022-12-15 4,873.96 4,882.47 4,749.54 4,749.54 0.0M
2022-12-14 4,919.58 4,973.75 4,863.96 4,949.20 0.0M
2022-12-13 4,886.19 5,005.79 4,815.79 4,935.11 0.0M
2022-12-12 4,854.90 4,862.21 4,802.43 4,854.97 0.0M
2022-12-09 4,821.99 4,884.24 4,805.87 4,871.40 0.0M
2022-12-08 4,802.62 4,812.80 4,743.69 4,781.81 0.0M
2022-12-07 4,833.29 4,833.29 4,750.78 4,803.82 0.0M
2022-12-06 4,935.19 4,971.91 4,840.77 4,849.33 0.0M
2022-12-05 4,935.48 4,979.96 4,913.41 4,959.01 0.0M
2022-12-02 4,902.40 4,962.14 4,871.40 4,935.92 0.0M
2022-12-01 4,862.98 4,916.50 4,862.79 4,910.08 0.0M
2022-11-30 4,836.87 4,888.43 4,776.94 4,778.67 0.0M
2022-11-29 4,842.28 4,863.69 4,782.47 4,783.03 0.0M
2022-11-28 4,895.14 4,899.46 4,809.76 4,834.22 0.0M
2022-11-25 4,913.37 4,940.19 4,897.30 4,927.03 0.0M
2022-11-24 4,948.16 4,974.81 4,893.16 4,917.24 0.0M
2022-11-23 4,867.29 4,957.18 4,846.59 4,954.43 0.0M
2022-11-22 4,787.76 4,891.87 4,772.11 4,869.41 0.0M
2022-11-21 4,801.89 4,826.16 4,733.98 4,801.71 0.0M
2022-11-18 4,767.28 4,831.55 4,717.67 4,809.63 0.0M
2022-11-17 4,741.49 4,822.87 4,728.78 4,740.96 0.0M
2022-11-16 4,894.61 4,900.79 4,708.50 4,730.34 0.0M
2022-11-15 4,861.16 4,861.16 4,784.03 4,803.08 0.0M
2022-11-14 4,863.81 4,880.65 4,815.05 4,847.69 0.0M
2022-11-11 4,854.78 4,877.71 4,762.15 4,861.56 0.0M
2022-11-10 4,540.77 4,813.23 4,466.76 4,809.91 0.0M
2022-11-09 4,565.44 4,588.07 4,545.43 4,580.70 0.0M
2022-11-08 4,412.90 4,594.92 4,407.24 4,581.12 0.0M
2022-11-07 4,428.66 4,474.94 4,409.38 4,452.97 0.0M
2022-11-04 4,373.26 4,447.79 4,360.32 4,447.79 0.0M
2022-11-03 4,389.18 4,389.18 4,310.55 4,362.50 0.0M
2022-11-02 4,440.10 4,481.87 4,431.66 4,449.34 0.0M
2022-11-01 4,456.30 4,525.70 4,412.44 4,433.96 0.0M
2022-10-31 4,494.69 4,494.69 4,406.99 4,419.66 0.0M
2022-10-28 4,481.44 4,506.58 4,433.66 4,488.00 0.0M
2022-10-27 4,520.06 4,546.98 4,478.63 4,522.61 0.0M
2022-10-26 4,415.10 4,562.39 4,383.90 4,562.39 0.0M
2022-10-25 4,252.26 4,380.00 4,236.64 4,380.00 0.0M
2022-10-24 4,195.42 4,252.47 4,172.76 4,241.20 0.0M
2022-10-21 4,140.89 4,156.75 4,075.49 4,141.58 0.0M
2022-10-20 4,196.58 4,242.07 4,133.72 4,173.40 0.0M
2022-10-19 4,399.03 4,399.03 4,232.11 4,232.11 0.0M
2022-10-18 4,411.02 4,442.09 4,388.66 4,417.23 0.0M
2022-10-17 4,243.78 4,373.98 4,196.02 4,342.55 0.0M
2022-10-14 4,262.16 4,314.41 4,219.69 4,258.23 0.0M
2022-10-13 4,141.11 4,203.03 4,021.87 4,199.59 0.0M
2022-10-12 4,225.19 4,236.97 4,161.19 4,176.65 0.0M
2022-10-11 4,240.87 4,276.18 4,186.36 4,222.31 0.0M
2022-10-10 4,196.69 4,339.90 4,196.69 4,250.48 0.0M
2022-10-07 4,446.00 4,452.86 4,245.90 4,245.90 0.0M
2022-10-06 4,505.78 4,522.18 4,432.51 4,460.79 0.0M
2022-10-05 4,534.72 4,562.37 4,447.97 4,471.29 0.0M
2022-10-04 4,448.63 4,552.54 4,428.97 4,552.54 0.0M
2022-10-03 4,289.16 4,386.74 4,199.71 4,383.11 0.0M
2022-09-30 4,279.36 4,347.33 4,225.22 4,335.17 0.0M
2022-09-29 4,315.58 4,315.58 4,203.30 4,241.08 0.0M
2022-09-28 4,258.72 4,339.20 4,204.60 4,339.20 0.0M
2022-09-27 4,318.11 4,347.58 4,271.07 4,291.54 0.0M
2022-09-26 4,278.51 4,351.09 4,273.62 4,283.91 0.0M
2022-09-23 4,331.23 4,345.26 4,193.31 4,302.55 0.0M
2022-09-22 4,424.99 4,454.55 4,325.53 4,329.74 0.0M
2022-09-21 4,394.72 4,499.38 4,394.24 4,483.36 0.0M
2022-09-20 4,598.45 4,619.85 4,429.03 4,429.03 0.0M
2022-09-19 4,580.89 4,598.72 4,512.88 4,581.34 0.0M
2022-09-16 4,665.99 4,665.99 4,565.53 4,600.31 0.0M
2022-09-15 4,697.66 4,764.23 4,674.59 4,720.86 0.0M
2022-09-14 4,715.02 4,773.47 4,681.77 4,697.09 0.0M
2022-09-13 4,919.41 4,923.84 4,757.81 4,757.81 0.0M
2022-09-12 4,797.26 4,894.63 4,772.30 4,894.63 0.0M
2022-09-09 4,680.54 4,775.67 4,680.54 4,754.31 0.0M
2022-09-08 4,660.04 4,673.62 4,569.48 4,668.54 0.0M
2022-09-07 4,562.48 4,631.59 4,553.76 4,619.17 0.0M
2022-09-06 4,584.88 4,649.30 4,546.80 4,594.91 0.0M
2022-09-05 4,506.25 4,590.12 4,506.25 4,581.76 0.0M
2022-09-02 4,523.39 4,632.86 4,483.52 4,632.86 0.0M
2022-09-01 4,531.59 4,552.88 4,462.96 4,462.96 0.0M
2022-08-31 4,617.70 4,637.07 4,563.72 4,571.78 0.0M
2022-08-30 4,547.86 4,665.38 4,547.86 4,585.07 0.0M
2022-08-29 4,530.01 4,545.92 4,465.13 4,517.25 0.0M
2022-08-26 4,722.21 4,733.87 4,577.18 4,586.86 0.0M
2022-08-25 4,697.44 4,722.24 4,629.98 4,690.79 0.0M
2022-08-24 4,646.16 4,720.02 4,613.86 4,670.77 0.0M
2022-08-23 4,677.65 4,750.16 4,644.52 4,657.58 0.0M
2022-08-22 4,813.19 4,842.89 4,717.88 4,720.51 0.0M
2022-08-19 4,887.91 4,913.00 4,820.57 4,820.57 0.0M
2022-08-18 4,795.10 4,976.69 4,795.02 4,916.70 0.0M
2022-08-17 4,842.31 4,868.10 4,765.09 4,777.36 0.0M
2022-08-16 4,853.47 4,880.94 4,822.88 4,847.49 0.0M
2022-08-15 4,836.68 4,900.40 4,826.95 4,851.32 0.0M
2022-08-12 4,820.19 4,840.24 4,793.94 4,816.62 0.0M
2022-08-11 4,814.80 4,835.05 4,757.61 4,811.46 0.0M
2022-08-10 4,615.13 4,778.96 4,590.04 4,776.90 0.0M
2022-08-09 4,748.41 4,770.59 4,615.68 4,631.83 0.0M
2022-08-08 4,730.59 4,795.09 4,724.34 4,759.17 0.0M
2022-08-05 4,842.22 4,866.57 4,680.66 4,680.66 0.0M
2022-08-04 4,801.21 4,878.53 4,801.21 4,845.64 0.0M
2022-08-03 4,747.07 4,800.77 4,732.67 4,787.51 0.0M
2022-08-02 4,801.46 4,801.46 4,731.81 4,755.59 0.0M
2022-08-01 4,886.10 4,900.18 4,793.56 4,822.29 0.0M
2022-07-29 4,798.64 4,901.63 4,798.64 4,892.05 0.0M
2022-07-28 4,668.70 4,769.50 4,668.70 4,764.25 0.0M
2022-07-27 4,635.88 4,674.12 4,605.92 4,635.10 0.0M
2022-07-26 4,657.39 4,686.45 4,607.32 4,612.01 0.0M
2022-07-25 4,692.37 4,696.95 4,652.38 4,667.73 0.0M
2022-07-22 4,661.86 4,711.60 4,631.64 4,699.35 0.0M
2022-07-21 4,540.79 4,666.51 4,540.79 4,656.52 0.0M
2022-07-20 4,535.94 4,581.53 4,529.02 4,550.49 0.0M
2022-07-19 4,492.28 4,539.91 4,376.55 4,516.51 0.0M
2022-07-18 4,466.08 4,509.91 4,453.62 4,498.55 0.0M
2022-07-15 4,445.86 4,464.99 4,357.49 4,435.42 0.0M
2022-07-14 4,450.10 4,469.94 4,376.60 4,433.45 0.0M
2022-07-13 4,537.90 4,548.66 4,423.51 4,462.78 0.0M
2022-07-12 4,441.42 4,571.35 4,410.04 4,571.35 0.0M
2022-07-11 4,440.51 4,498.17 4,435.56 4,474.92 0.0M
2022-07-08 4,536.39 4,546.54 4,478.26 4,532.98 0.0M
2022-07-07 4,452.47 4,546.05 4,438.37 4,536.73 0.0M
2022-07-06 4,368.07 4,444.56 4,353.93 4,425.71 0.0M
2022-07-05 4,301.73 4,351.40 4,241.11 4,300.95 0.0M
2022-07-04 4,283.86 4,317.73 4,238.66 4,265.56 0.0M
2022-07-01 4,182.35 4,293.64 4,161.58 4,260.14 0.0M
2022-06-30 4,199.08 4,232.02 4,143.35 4,230.33 0.0M
2022-06-29 4,205.71 4,261.33 4,182.35 4,239.30 0.0M
2022-06-28 4,286.15 4,314.34 4,229.62 4,243.39 0.0M
2022-06-27 4,217.68 4,286.65 4,208.64 4,271.02 0.0M
2022-06-23 4,127.12 4,144.06 4,064.10 4,099.69 0.0M
2022-06-22 4,124.13 4,180.36 4,069.97 4,164.11 0.0M
2022-06-21 4,193.60 4,240.71 4,162.48 4,169.92 0.0M
2022-06-20 4,186.42 4,198.30 4,110.08 4,140.93 0.0M
2022-06-17 4,155.09 4,213.10 4,117.50 4,165.05 0.0M
2022-06-16 4,279.42 4,291.46 4,118.26 4,149.82 0.0M
2022-06-15 4,270.47 4,320.08 4,222.59 4,291.91 0.0M
2022-06-14 4,423.44 4,428.88 4,226.48 4,226.48 0.0M
2022-06-13 4,453.75 4,471.67 4,366.90 4,392.80 0.0M
2022-06-10 4,623.14 4,638.19 4,504.13 4,514.83 0.0M
2022-06-09 4,755.87 4,755.87 4,656.31 4,662.87 0.0M
2022-06-08 4,828.99 4,828.99 4,750.25 4,770.80 0.0M
2022-06-07 4,791.64 4,824.97 4,733.65 4,795.43 0.0M
2022-06-03 4,836.44 4,840.85 4,767.40 4,776.33 0.0M
2022-06-02 4,714.97 4,814.69 4,714.97 4,803.02 0.0M
2022-06-01 4,770.53 4,784.00 4,690.75 4,695.64 0.0M
2022-05-31 4,810.29 4,814.90 4,716.03 4,716.03 0.0M
2022-05-30 4,808.26 4,864.65 4,800.19 4,819.02 0.0M
2022-05-27 4,660.68 4,788.94 4,660.55 4,772.60 0.0M
2022-05-25 4,657.48 4,689.47 4,572.13 4,572.13 0.0M
2022-05-24 4,660.18 4,693.94 4,630.71 4,634.01 0.0M
2022-05-23 4,698.33 4,740.27 4,647.69 4,690.21 0.0M
2022-05-20 4,696.77 4,739.80 4,631.54 4,637.76 0.0M
2022-05-19 4,638.69 4,676.77 4,570.11 4,668.31 0.0M
2022-05-18 4,831.63 4,834.54 4,687.21 4,695.05 0.0M
2022-05-17 4,723.44 4,853.84 4,723.44 4,787.75 0.0M
2022-05-16 4,701.23 4,753.72 4,666.52 4,707.55 0.0M
2022-05-13 4,604.16 4,727.54 4,604.16 4,727.54 0.0M
2022-05-12 4,548.92 4,567.46 4,456.77 4,558.45 0.0M
2022-05-11 4,554.05 4,633.99 4,533.30 4,619.82 0.0M
2022-05-10 4,542.96 4,663.87 4,537.04 4,541.93 0.0M
2022-05-09 4,601.73 4,626.00 4,464.82 4,496.94 0.0M
2022-05-06 4,783.77 4,783.77 4,588.37 4,647.46 0.0M
2022-05-05 4,936.23 4,984.23 4,808.46 4,819.09 0.0M
2022-05-04 4,943.22 4,943.22 4,830.94 4,856.06 0.0M
2022-05-03 4,994.39 5,034.06 4,943.50 4,969.33 0.0M
2022-05-02 5,081.64 5,081.64 4,627.64 4,954.04 0.0M
2022-04-29 5,111.45 5,183.25 5,097.03 5,137.16 0.0M
2022-04-28 5,173.60 5,196.59 5,025.06 5,060.55 0.0M
2022-04-27 5,104.05 5,135.48 5,045.72 5,095.29 0.0M
2022-04-26 5,177.50 5,223.11 5,058.47 5,059.50 0.0M
2022-04-25 5,184.96 5,232.66 5,114.44 5,171.93 0.0M
2022-04-22 5,299.80 5,326.65 5,238.66 5,261.92 0.0M
2022-04-21 5,270.60 5,366.91 5,269.13 5,338.39 0.0M
2022-04-20 5,226.83 5,267.16 5,183.96 5,252.61 0.0M
2022-04-19 5,238.89 5,238.89 5,131.42 5,184.20 0.0M
2022-04-14 5,259.07 5,264.95 5,201.91 5,264.95 0.0M
2022-04-13 5,187.32 5,248.98 5,160.58 5,243.85 0.0M
2022-04-12 5,131.30 5,211.84 5,082.89 5,206.25 0.0M
2022-04-11 5,281.73 5,294.38 5,130.50 5,138.27 0.0M
2022-04-08 5,359.42 5,360.09 5,255.43 5,299.02 0.0M
2022-04-07 5,288.44 5,346.81 5,239.37 5,312.03 0.0M
2022-04-06 5,383.79 5,383.79 5,181.38 5,252.99 0.0M
2022-04-05 5,408.28 5,455.82 5,355.09 5,369.42 0.0M
2022-04-04 5,362.51 5,406.58 5,290.26 5,400.21 0.0M
2022-04-01 5,340.96 5,358.83 5,288.54 5,341.98 0.0M
2022-03-31 5,369.11 5,391.35 5,318.95 5,346.73 0.0M
2022-03-30 5,386.16 5,386.16 5,253.82 5,335.92 0.0M
2022-03-29 5,302.40 5,395.87 5,288.38 5,381.39 0.0M
2022-03-28 5,165.58 5,252.89 5,163.30 5,243.74 0.0M
2022-03-25 5,214.69 5,225.24 5,118.42 5,149.84 0.0M
2022-03-24 5,351.50 5,351.50 5,199.89 5,201.38 0.0M
2022-03-23 5,405.23 5,413.93 5,295.05 5,340.49 0.0M
2022-03-22 5,430.01 5,430.01 5,355.13 5,371.51 0.0M
2022-03-21 5,461.19 5,461.19 5,386.30 5,436.75 0.0M
2022-03-18 5,442.54 5,457.46 5,373.94 5,449.30 0.0M
2022-03-17 5,410.00 5,463.30 5,403.76 5,430.00 0.0M
2022-03-16 5,222.09 5,372.49 5,212.78 5,361.49 0.0M
2022-03-15 5,165.96 5,181.70 5,061.72 5,150.90 0.0M
2022-03-14 5,151.07 5,294.64 5,138.07 5,220.27 0.0M
2022-03-11 5,039.07 5,175.79 5,039.07 5,116.32 0.0M
2022-03-10 5,098.92 5,098.92 4,959.89 5,014.54 0.0M
2022-03-09 5,011.17 5,107.06 4,966.87 5,052.42 0.0M
2022-03-08 4,772.47 4,988.25 4,772.47 4,872.72 0.0M
2022-03-07 4,730.16 4,953.29 4,680.84 4,836.63 0.0M
2022-03-04 4,952.63 5,012.28 4,862.03 4,864.21 0.0M
2022-03-03 5,055.06 5,101.39 4,983.73 4,998.40 0.0M
2022-03-02 4,922.39 5,079.38 4,879.88 5,056.46 0.0M
2022-03-01 5,030.05 5,077.27 4,949.94 4,966.12 0.0M
2022-02-28 4,901.13 5,068.05 4,901.13 5,064.45 0.0M
2022-02-25 4,891.63 5,017.81 4,852.67 4,974.04 0.0M
2022-02-24 4,776.43 4,888.62 4,719.38 4,855.03 0.0M
2022-02-23 5,078.92 5,130.60 5,015.28 5,018.95 0.0M
2022-02-22 4,898.15 5,118.10 4,898.15 5,057.01 0.0M
2022-02-21 5,222.25 5,226.04 5,016.43 5,031.29 0.0M
2022-02-18 5,305.52 5,310.25 5,170.56 5,201.61 0.0M
2022-02-17 5,430.48 5,461.13 5,311.99 5,318.57 0.0M
2022-02-16 5,433.91 5,451.36 5,393.55 5,418.73 0.0M
2022-02-15 5,278.29 5,400.55 5,278.29 5,396.69 0.0M
2022-02-14 5,302.05 5,302.05 5,181.56 5,286.50 0.0M
2022-02-11 5,428.40 5,467.79 5,415.04 5,418.57 0.0M
2022-02-10 5,542.52 5,553.37 5,427.92 5,471.60 0.0M
2022-02-09 5,430.19 5,531.66 5,425.30 5,519.03 0.0M
2022-02-08 5,381.78 5,420.98 5,328.23 5,353.42 0.0M
2022-02-07 5,423.16 5,438.67 5,371.26 5,428.91 0.0M
2022-02-04 5,423.35 5,435.64 5,319.48 5,346.93 0.0M
2022-02-03 5,417.57 5,417.57 5,282.77 5,293.04 0.0M
2022-02-02 5,389.14 5,408.91 5,369.72 5,400.96 0.0M
2022-02-01 5,310.34 5,355.04 5,295.03 5,317.97 0.0M
2022-01-31 5,211.58 5,256.41 5,198.91 5,237.87 0.0M
2022-01-28 5,127.78 5,129.71 5,040.63 5,122.61 0.0M
2022-01-27 5,097.36 5,157.74 5,072.96 5,124.28 0.0M
2022-01-26 5,087.03 5,204.25 5,084.48 5,176.66 0.0M
2022-01-25 5,177.41 5,187.89 5,052.96 5,065.02 0.0M
2022-01-24 5,314.03 5,315.22 5,063.47 5,112.44 0.0M
2022-01-21 5,413.60 5,423.95 5,301.88 5,360.05 0.0M
2022-01-20 5,473.74 5,490.15 5,397.79 5,483.86 0.0M
2022-01-19 5,395.13 5,503.07 5,392.45 5,450.91 0.0M
2022-01-18 5,567.91 5,567.91 5,447.38 5,465.15 0.0M
2022-01-17 5,604.26 5,609.94 5,543.61 5,591.55 0.0M
2022-01-14 5,734.14 5,742.80 5,588.44 5,589.90 0.0M
2022-01-13 5,838.27 5,842.87 5,759.75 5,784.27 0.0M
2022-01-12 5,851.02 5,860.28 5,753.41 5,840.47 0.0M
2022-01-11 5,797.96 5,826.57 5,754.69 5,800.06 0.0M
2022-01-10 6,032.83 6,035.85 5,734.08 5,746.82 0.0M
2022-01-07 6,164.06 6,164.06 5,995.88 6,021.86 0.0M
2022-01-05 6,293.83 6,312.32 6,231.56 6,231.56 0.0M
2022-01-04 6,307.56 6,325.98 6,261.06 6,277.08 0.0M
2022-01-03 6,307.96 6,322.32 6,252.71 6,270.30 0.0M