OMX Stockholm Consumer Discretionary PI Index (SX40PI)

SX40PI
🏛️ スウェーデン →
979.66
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
2025-09-28 980.33 984.65 978.30 979.66 0.0M
2025-09-26 980.33 984.65 978.30 979.66 0.0M
2025-09-25 957.60 986.58 957.60 979.17 0.0M
2025-09-24 961.64 963.26 957.11 959.67 0.0M
2025-09-23 956.00 967.37 954.10 965.41 0.0M
2025-09-22 959.53 961.36 954.92 955.61 0.0M
2025-09-21 962.10 967.61 959.66 960.73 0.0M
2025-09-19 962.10 967.61 959.66 960.73 0.0M
2025-09-18 963.39 971.63 961.30 967.08 0.0M
2025-09-17 957.78 964.50 957.54 959.20 0.0M
2025-09-16 953.51 965.60 952.46 954.39 0.0M
2025-09-15 944.49 956.78 941.90 950.62 0.0M
2025-09-12 943.38 944.10 935.17 937.21 0.0M
2025-09-11 943.70 946.47 939.35 941.66 0.0M
2025-09-10 946.85 951.81 944.79 944.82 0.0M
2025-09-09 942.16 951.11 941.68 943.93 0.0M
2025-09-08 938.47 942.62 932.39 942.01 0.0M
2025-09-05 932.76 941.11 932.76 935.83 0.0M
2025-09-04 920.85 930.66 920.85 927.77 0.0M
2025-09-03 920.56 926.95 919.64 920.34 0.0M
2025-09-02 930.76 931.68 913.43 915.12 0.0M
2025-09-01 938.29 939.70 931.00 932.44 0.0M
2025-08-29 948.29 951.47 935.77 935.86 0.0M
2025-08-28 957.74 965.11 950.54 952.41 0.0M
2025-08-27 958.72 959.80 953.68 956.35 0.0M
2025-08-26 963.39 963.89 957.55 957.55 0.0M
2025-08-25 972.72 976.03 967.28 967.28 0.0M
2025-08-22 958.20 975.59 958.20 975.59 0.0M
2025-08-21 960.35 962.29 955.80 959.27 0.0M
2025-08-20 959.48 964.42 957.01 962.10 0.0M
2025-08-19 951.43 963.14 951.43 961.81 0.0M
2025-08-18 943.87 949.08 943.62 949.06 0.0M
2025-08-15 943.14 945.20 941.97 942.46 0.0M
2025-08-14 940.61 940.61 933.82 938.19 0.0M
2025-08-13 944.19 945.05 933.26 943.15 0.0M
2025-08-12 951.62 955.29 946.81 954.94 0.0M
2025-08-11 958.35 958.35 948.10 948.10 0.0M
2025-08-08 950.00 956.26 949.52 954.76 0.0M
2025-08-07 938.56 951.74 938.40 945.76 0.0M
2025-08-06 937.21 940.68 933.96 935.43 0.0M
2025-08-05 930.84 935.39 928.05 933.32 0.0M
2025-08-04 929.25 929.25 919.50 924.81 0.0M
2025-08-01 932.47 935.30 921.78 924.93 0.0M
2025-07-31 952.35 954.45 940.27 940.90 0.0M
2025-07-30 957.62 961.73 948.60 950.64 0.0M
2025-07-29 969.81 972.75 951.37 960.39 0.0M
2025-07-28 990.23 990.42 964.46 968.59 0.0M
2025-07-25 970.41 979.84 966.73 979.84 0.0M
2025-07-24 979.71 979.99 971.27 973.13 0.0M
2025-07-23 959.14 974.04 958.78 973.22 0.0M
2025-07-22 949.06 952.51 945.87 948.21 0.0M
2025-07-21 954.33 957.41 948.46 948.84 0.0M
2025-07-18 959.64 962.14 951.90 952.66 0.0M
2025-07-17 955.70 965.17 955.70 962.22 0.0M
2025-07-16 936.96 946.64 936.96 938.37 0.0M
2025-07-15 934.18 947.96 934.18 941.63 0.0M
2025-07-14 931.65 934.36 927.11 929.60 0.0M
2025-07-11 945.13 947.12 937.62 937.76 0.0M
2025-07-10 936.63 949.46 934.44 949.46 0.0M
2025-07-09 929.33 939.70 925.32 934.96 0.0M
2025-07-08 928.19 929.62 922.33 929.62 0.0M
2025-07-07 936.59 936.59 928.32 929.59 0.0M
2025-07-04 938.49 938.49 931.48 935.61 0.0M
2025-07-03 938.80 945.49 938.80 939.74 0.0M
2025-07-02 928.32 939.46 923.91 937.08 0.0M
2025-07-01 913.76 924.22 913.76 924.22 0.0M
2025-06-30 918.46 919.58 911.26 914.23 0.0M
2025-06-27 906.58 917.43 905.81 917.43 0.0M
2025-06-26 901.22 910.66 897.24 901.61 0.0M
2025-06-25 894.97 899.37 889.54 890.13 0.0M
2025-06-24 887.89 897.38 887.89 891.04 0.0M
2025-06-23 877.38 879.90 868.28 873.13 0.0M
2025-06-19 886.67 887.45 878.58 878.58 0.0M
2025-06-18 895.08 897.71 886.46 890.98 0.0M
2025-06-17 901.57 906.38 892.32 892.32 0.0M
2025-06-16 890.42 908.26 888.75 903.92 0.0M
2025-06-13 879.06 885.97 876.60 881.72 0.0M
2025-06-12 892.47 893.73 887.95 890.96 0.0M
2025-06-11 901.86 901.86 895.89 897.31 0.0M
2025-06-10 896.04 902.19 896.04 901.99 0.0M
2025-06-09 891.40 901.04 891.40 894.07 0.0M
2025-06-05 890.61 895.91 884.05 889.27 0.0M
2025-06-04 881.55 890.58 880.68 889.23 0.0M
2025-06-03 879.26 881.89 871.87 878.29 0.0M
2025-06-02 879.63 883.48 874.08 877.46 0.0M
2025-05-30 887.57 894.39 884.87 884.87 0.0M
2025-05-28 891.95 894.12 886.76 889.48 0.0M
2025-05-27 887.84 895.67 885.89 891.61 0.0M
2025-05-26 885.86 888.44 883.60 888.40 0.0M
2025-05-23 885.55 893.90 868.34 876.61 0.0M
2025-05-22 897.54 899.29 881.68 883.18 0.0M
2025-05-21 908.62 908.62 897.03 906.87 0.0M
2025-05-20 907.55 910.03 901.87 910.03 0.0M
2025-05-19 909.59 910.39 899.28 907.80 0.0M
2025-05-16 917.72 920.10 909.61 910.65 0.0M
2025-05-15 913.46 916.62 910.58 914.55 0.0M
2025-05-14 921.06 923.38 914.19 916.36 0.0M
2025-05-13 908.48 918.94 908.48 918.94 0.0M
2025-05-12 886.23 913.05 886.23 909.85 0.0M
2025-05-09 880.02 885.24 878.64 881.24 0.0M
2025-05-08 865.62 877.85 865.62 876.63 0.0M
2025-05-07 873.68 875.96 868.37 869.88 0.0M
2025-05-06 881.93 882.97 871.64 877.05 0.0M
2025-05-05 885.34 886.96 881.87 882.71 0.0M
2025-05-02 873.79 885.31 873.79 885.04 0.0M
2025-04-30 901.56 902.31 864.50 872.14 0.0M
2025-04-29 911.52 911.52 900.33 901.34 0.0M
2025-04-28 918.84 924.77 917.20 917.48 0.0M
2025-04-25 920.81 924.07 916.73 919.07 0.0M
2025-04-24 912.93 916.81 905.58 915.76 0.0M
2025-04-23 916.59 927.86 916.46 920.23 0.0M
2025-04-22 896.14 905.90 888.90 905.72 0.0M
2025-04-17 896.82 898.33 892.78 894.93 0.0M
2025-04-16 889.37 900.19 881.48 900.19 0.0M
2025-04-15 887.35 896.80 886.87 895.12 0.0M
2025-04-14 875.30 884.24 872.81 882.92 0.0M
2025-04-11 860.58 863.82 845.05 862.88 0.0M
2025-04-10 858.46 885.61 850.74 852.14 0.0M
2025-04-09 817.74 827.79 808.41 819.81 0.0M
2025-04-08 839.90 849.95 829.67 842.00 0.0M
2025-04-07 822.50 865.10 799.65 823.53 0.0M
2025-04-04 869.82 876.77 835.18 851.29 0.0M
2025-04-03 873.91 887.98 867.40 870.16 0.0M
2025-04-02 891.71 896.80 882.38 896.80 0.0M
2025-04-01 891.09 896.44 881.92 895.08 0.0M
2025-03-31 894.95 894.95 881.13 888.49 0.0M
2025-03-28 904.96 912.95 895.13 898.05 0.0M
2025-03-27 905.87 918.10 903.40 910.18 0.0M
2025-03-26 941.98 941.98 921.01 921.01 0.0M
2025-03-25 939.32 940.34 931.24 940.11 0.0M
2025-03-24 937.45 939.96 928.75 937.36 0.0M
2025-03-21 942.67 945.04 929.27 934.34 0.0M
2025-03-20 952.58 959.03 943.15 949.05 0.0M
2025-03-19 944.88 953.66 943.36 952.78 0.0M
2025-03-18 946.76 953.33 943.20 946.88 0.0M
2025-03-17 940.95 947.05 938.51 942.89 0.0M
2025-03-14 932.82 945.61 931.56 939.72 0.0M
2025-03-13 934.78 939.94 929.46 931.82 0.0M
2025-03-12 954.05 954.47 930.37 938.81 0.0M
2025-03-11 982.39 986.75 945.66 946.87 0.0M
2025-03-10 973.74 988.33 973.40 983.61 0.0M
2025-03-07 962.10 974.36 956.71 972.08 0.0M
2025-03-06 973.47 978.89 963.87 969.57 0.0M
2025-03-05 966.40 976.83 962.61 963.79 0.0M
2025-03-04 975.63 978.30 953.98 953.98 0.0M
2025-03-03 990.43 999.09 984.52 984.85 0.0M
2025-02-28 988.73 992.74 984.72 990.09 0.0M
2025-02-27 1,003.97 1,007.10 992.02 995.55 0.0M
2025-02-26 1,003.36 1,016.62 1,003.36 1,009.57 0.0M
2025-02-25 994.36 1,005.31 993.62 1,001.44 0.0M
2025-02-24 1,002.22 1,003.25 996.24 1,002.53 0.0M
2025-02-21 1,003.74 1,009.35 1,000.32 1,001.87 0.0M
2025-02-20 1,005.32 1,010.89 999.84 1,003.16 0.0M
2025-02-19 1,019.91 1,024.13 1,002.25 1,003.94 0.0M
2025-02-18 1,034.64 1,034.64 1,018.38 1,019.86 0.0M
2025-02-17 1,025.00 1,034.07 1,023.99 1,033.31 0.0M
2025-02-14 1,025.98 1,034.08 1,025.98 1,027.69 0.0M
2025-02-13 1,012.52 1,027.13 1,012.52 1,027.13 0.0M
2025-02-12 1,007.68 1,015.28 1,005.65 1,008.85 0.0M
2025-02-11 1,005.92 1,008.14 1,003.86 1,008.14 0.0M
2025-02-10 998.86 1,010.43 998.86 1,007.87 0.0M
2025-02-07 1,009.75 1,014.12 993.96 995.90 0.0M
2025-02-06 1,010.28 1,013.47 1,006.44 1,008.46 0.0M
2025-02-05 1,010.80 1,010.80 1,001.39 1,007.41 0.0M
2025-02-04 1,007.02 1,011.77 969.38 1,011.45 0.0M
2025-02-03 996.45 1,005.36 992.04 1,004.22 0.0M
2025-01-31 1,024.60 1,031.96 1,020.43 1,021.07 0.0M
2025-01-30 1,033.94 1,033.94 1,012.85 1,024.74 0.0M
2025-01-29 1,033.41 1,045.03 1,033.02 1,043.62 0.0M
2025-01-28 1,017.26 1,034.43 1,016.70 1,029.26 0.0M
2025-01-27 1,002.22 1,017.32 1,002.22 1,015.12 0.0M
2025-01-24 1,001.91 1,014.22 1,001.91 1,006.61 0.0M
2025-01-23 990.41 996.87 985.78 995.06 0.0M
2025-01-22 995.05 998.89 991.74 995.39 0.0M
2025-01-21 987.44 993.31 985.63 993.31 0.0M
2025-01-20 991.69 993.33 980.54 987.82 0.0M
2025-01-17 984.56 990.97 981.35 988.80 0.0M
2025-01-16 994.85 998.02 984.71 986.89 0.0M
2025-01-15 969.70 987.96 969.70 986.85 0.0M
2025-01-14 963.23 972.83 963.06 967.78 0.0M
2025-01-13 960.51 962.93 953.77 956.99 0.0M
2025-01-10 963.22 968.61 960.19 960.19 0.0M
2025-01-09 966.56 968.22 962.25 964.75 0.0M
2025-01-08 989.71 996.06 972.31 973.95 0.0M
2025-01-07 992.40 1,005.93 988.77 993.37 0.0M
2025-01-03 992.18 993.30 983.23 986.00 0.0M
2025-01-02 989.43 995.49 984.76 993.71 0.0M