OMX Stockholm Consumer Staples PI Index (SX45PI)

SX45PI
🏛️ スウェーデン →
1,282.75
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 1,234.07 1,240.70 1,234.07 1,237.33 0.0M
2023-12-28 1,230.14 1,235.15 1,229.96 1,233.39 0.0M
2023-12-27 1,224.16 1,235.51 1,221.96 1,229.33 0.0M
2023-12-22 1,231.27 1,231.27 1,215.06 1,225.92 0.0M
2023-12-21 1,232.47 1,234.32 1,229.27 1,232.88 0.0M
2023-12-20 1,239.88 1,239.88 1,222.90 1,232.97 0.0M
2023-12-19 1,231.28 1,242.13 1,230.64 1,238.33 0.0M
2023-12-18 1,234.47 1,235.66 1,227.50 1,231.92 0.0M
2023-12-15 1,256.46 1,263.13 1,233.35 1,233.82 0.0M
2023-12-14 1,283.48 1,285.75 1,257.52 1,259.51 0.0M
2023-12-13 1,275.68 1,281.34 1,268.86 1,268.86 0.0M
2023-12-12 1,273.27 1,279.01 1,268.53 1,274.46 0.0M
2023-12-11 1,265.24 1,275.23 1,262.04 1,274.27 0.0M
2023-12-08 1,264.40 1,271.57 1,259.26 1,268.46 0.0M
2023-12-07 1,268.42 1,268.42 1,259.63 1,263.77 0.0M
2023-12-06 1,260.82 1,270.27 1,255.74 1,265.29 0.0M
2023-12-05 1,260.96 1,267.02 1,256.69 1,261.33 0.0M
2023-12-04 1,255.61 1,266.47 1,255.35 1,263.30 0.0M
2023-12-01 1,253.37 1,262.68 1,253.06 1,255.71 0.0M
2023-11-30 1,254.41 1,254.95 1,246.27 1,250.32 0.0M
2023-11-29 1,251.64 1,256.99 1,246.93 1,251.13 0.0M
2023-11-28 1,247.23 1,252.92 1,240.58 1,252.92 0.0M
2023-11-27 1,249.23 1,250.62 1,243.88 1,247.87 0.0M
2023-11-24 1,245.94 1,247.52 1,239.88 1,246.36 0.0M
2023-11-23 1,245.04 1,252.60 1,241.84 1,245.28 0.0M
2023-11-22 1,233.64 1,245.59 1,233.01 1,242.94 0.0M
2023-11-21 1,229.43 1,235.97 1,226.52 1,234.07 0.0M
2023-11-20 1,231.26 1,239.50 1,230.22 1,234.73 0.0M
2023-11-17 1,232.04 1,240.12 1,230.49 1,233.64 0.0M
2023-11-16 1,238.15 1,243.28 1,222.68 1,227.53 0.0M
2023-11-15 1,232.45 1,240.42 1,230.72 1,235.83 0.0M
2023-11-14 1,224.78 1,237.07 1,213.78 1,235.96 0.0M
2023-11-13 1,207.95 1,224.26 1,204.53 1,222.38 0.0M
2023-11-10 1,209.92 1,213.13 1,201.60 1,208.49 0.0M
2023-11-09 1,201.79 1,211.16 1,197.84 1,208.46 0.0M
2023-11-08 1,213.92 1,215.11 1,195.46 1,202.35 0.0M
2023-11-07 1,217.38 1,226.16 1,210.08 1,213.98 0.0M
2023-11-06 1,225.19 1,226.24 1,207.21 1,215.86 0.0M
2023-11-03 1,222.02 1,229.99 1,222.02 1,224.17 0.0M
2023-11-02 1,228.99 1,233.87 1,220.29 1,221.43 0.0M
2023-11-01 1,215.70 1,229.27 1,215.70 1,226.08 0.0M
2023-10-31 1,204.78 1,214.39 1,204.40 1,212.50 0.0M
2023-10-30 1,189.91 1,203.87 1,188.82 1,202.43 0.0M
2023-10-27 1,192.14 1,204.16 1,183.73 1,185.69 0.0M
2023-10-26 1,168.25 1,201.07 1,162.37 1,189.01 0.0M
2023-10-25 1,162.73 1,165.47 1,130.75 1,142.48 0.0M
2023-10-24 1,151.02 1,163.64 1,151.02 1,162.30 0.0M
2023-10-23 1,154.39 1,155.61 1,141.92 1,152.16 0.0M
2023-10-20 1,157.28 1,158.39 1,146.34 1,152.70 0.0M
2023-10-19 1,158.38 1,166.65 1,156.27 1,166.47 0.0M
2023-10-18 1,159.61 1,163.21 1,153.32 1,159.96 0.0M
2023-10-17 1,164.55 1,168.22 1,157.65 1,160.45 0.0M
2023-10-16 1,165.79 1,167.75 1,158.09 1,164.63 0.0M
2023-10-13 1,160.30 1,168.45 1,158.22 1,165.30 0.0M
2023-10-12 1,168.07 1,177.11 1,160.17 1,161.38 0.0M
2023-10-11 1,149.12 1,163.06 1,149.12 1,162.04 0.0M
2023-10-10 1,135.51 1,164.30 1,135.00 1,150.43 0.0M
2023-10-09 1,130.01 1,134.69 1,126.39 1,127.81 0.0M
2023-10-06 1,146.65 1,146.65 1,124.11 1,134.28 0.0M
2023-10-05 1,141.15 1,153.42 1,141.13 1,145.78 0.0M
2023-10-04 1,134.64 1,148.00 1,134.64 1,138.63 0.0M
2023-10-03 1,144.21 1,148.67 1,137.43 1,137.86 0.0M
2023-10-02 1,146.91 1,159.26 1,136.83 1,140.84 0.0M
2023-09-29 1,131.09 1,150.00 1,130.70 1,145.91 0.0M
2023-09-28 1,129.67 1,130.85 1,115.67 1,127.42 0.0M
2023-09-27 1,143.31 1,152.26 1,131.75 1,132.91 0.0M
2023-09-26 1,133.55 1,143.71 1,131.20 1,142.42 0.0M
2023-09-25 1,145.60 1,147.92 1,129.58 1,137.69 0.0M
2023-09-22 1,152.39 1,160.49 1,146.46 1,148.12 0.0M
2023-09-21 1,168.12 1,170.76 1,150.64 1,158.78 0.0M
2023-09-20 1,178.61 1,183.75 1,171.21 1,176.72 0.0M
2023-09-19 1,180.35 1,185.23 1,176.36 1,179.62 0.0M
2023-09-18 1,181.35 1,192.56 1,179.40 1,181.78 0.0M
2023-09-15 1,184.90 1,198.97 1,183.81 1,183.81 0.0M
2023-09-14 1,173.48 1,181.53 1,171.00 1,180.20 0.0M
2023-09-13 1,183.02 1,183.83 1,172.61 1,174.48 0.0M
2023-09-12 1,199.31 1,200.64 1,185.51 1,185.82 0.0M
2023-09-11 1,195.84 1,210.73 1,194.03 1,196.50 0.0M
2023-09-08 1,187.85 1,194.46 1,181.87 1,194.46 0.0M
2023-09-07 1,194.81 1,196.29 1,185.46 1,190.06 0.0M
2023-09-06 1,204.50 1,205.31 1,187.11 1,197.60 0.0M
2023-09-05 1,215.84 1,219.00 1,208.57 1,208.60 0.0M
2023-09-04 1,221.54 1,227.85 1,218.01 1,218.38 0.0M
2023-09-01 1,211.52 1,228.32 1,208.10 1,218.58 0.0M
2023-08-31 1,225.19 1,228.92 1,221.54 1,221.74 0.0M
2023-08-30 1,223.47 1,226.28 1,217.04 1,221.02 0.0M
2023-08-29 1,217.35 1,222.55 1,214.58 1,217.47 0.0M
2023-08-28 1,209.24 1,220.77 1,209.24 1,216.63 0.0M
2023-08-25 1,202.88 1,211.59 1,200.58 1,208.28 0.0M
2023-08-24 1,202.81 1,214.33 1,201.04 1,202.75 0.0M
2023-08-23 1,194.63 1,206.09 1,193.72 1,200.27 0.0M
2023-08-22 1,205.76 1,210.82 1,191.45 1,192.78 0.0M
2023-08-21 1,215.14 1,223.91 1,205.07 1,207.95 0.0M
2023-08-18 1,215.72 1,223.07 1,213.81 1,220.03 0.0M
2023-08-17 1,215.08 1,224.87 1,207.24 1,220.69 0.0M
2023-08-16 1,216.88 1,220.92 1,214.65 1,217.05 0.0M
2023-08-15 1,226.81 1,230.30 1,218.33 1,218.57 0.0M
2023-08-14 1,216.40 1,231.51 1,213.39 1,229.68 0.0M
2023-08-11 1,221.56 1,226.00 1,216.43 1,217.47 0.0M
2023-08-10 1,225.93 1,227.81 1,219.19 1,222.48 0.0M
2023-08-09 1,216.53 1,228.64 1,213.10 1,218.03 0.0M
2023-08-08 1,212.76 1,225.20 1,212.14 1,214.96 0.0M
2023-08-07 1,210.96 1,223.78 1,210.96 1,216.44 0.0M
2023-08-04 1,209.89 1,215.59 1,206.10 1,209.55 0.0M
2023-08-03 1,220.08 1,223.08 1,205.83 1,208.98 0.0M
2023-08-02 1,222.41 1,233.95 1,219.35 1,226.88 0.0M
2023-08-01 1,237.63 1,238.19 1,230.90 1,233.98 0.0M
2023-07-31 1,247.97 1,247.97 1,237.33 1,237.39 0.0M
2023-07-28 1,236.76 1,255.19 1,235.10 1,251.59 0.0M
2023-07-27 1,251.87 1,257.82 1,238.20 1,239.67 0.0M
2023-07-26 1,240.13 1,247.88 1,236.28 1,246.77 0.0M
2023-07-25 1,230.23 1,245.42 1,225.89 1,239.89 0.0M
2023-07-24 1,236.69 1,239.18 1,231.62 1,234.42 0.0M
2023-07-21 1,238.86 1,243.41 1,218.87 1,242.30 0.0M
2023-07-20 1,289.50 1,292.66 1,207.46 1,233.86 0.0M
2023-07-19 1,296.59 1,300.81 1,288.35 1,294.23 0.0M
2023-07-18 1,285.12 1,290.20 1,279.76 1,290.20 0.0M
2023-07-17 1,279.90 1,293.11 1,278.16 1,286.95 0.0M
2023-07-14 1,270.92 1,282.65 1,268.48 1,280.65 0.0M
2023-07-13 1,264.25 1,270.58 1,261.24 1,261.44 0.0M
2023-07-12 1,254.11 1,263.95 1,248.42 1,261.07 0.0M
2023-07-11 1,250.23 1,256.14 1,248.72 1,253.02 0.0M
2023-07-10 1,257.17 1,261.58 1,253.55 1,253.83 0.0M
2023-07-07 1,262.05 1,268.50 1,260.32 1,262.30 0.0M
2023-07-06 1,273.00 1,279.61 1,259.15 1,262.08 0.0M
2023-07-05 1,275.48 1,281.13 1,275.27 1,277.76 0.0M
2023-07-04 1,281.59 1,283.56 1,276.94 1,278.00 0.0M
2023-07-03 1,280.91 1,285.87 1,275.03 1,278.79 0.0M
2023-06-30 1,273.60 1,285.19 1,273.35 1,280.26 0.0M
2023-06-29 1,276.54 1,279.15 1,268.70 1,273.12 0.0M
2023-06-28 1,276.33 1,281.94 1,268.41 1,276.88 0.0M
2023-06-27 1,271.47 1,271.47 1,253.92 1,268.90 0.0M
2023-06-26 1,273.72 1,281.28 1,268.53 1,274.79 0.0M
2023-06-22 1,272.97 1,277.06 1,261.31 1,275.91 0.0M
2023-06-21 1,279.81 1,283.78 1,271.84 1,275.69 0.0M
2023-06-20 1,278.16 1,289.74 1,278.12 1,282.00 0.0M
2023-06-19 1,296.97 1,298.24 1,275.14 1,280.73 0.0M
2023-06-16 1,271.91 1,290.34 1,267.83 1,289.37 0.0M
2023-06-15 1,264.93 1,289.37 1,261.19 1,271.35 0.0M
2023-06-14 1,273.67 1,273.67 1,255.65 1,264.63 0.0M
2023-06-13 1,281.46 1,281.91 1,261.02 1,271.60 0.0M
2023-06-12 1,286.64 1,297.31 1,282.66 1,282.66 0.0M
2023-06-09 1,296.03 1,297.63 1,280.04 1,284.68 0.0M
2023-06-08 1,309.24 1,309.24 1,284.28 1,295.60 0.0M
2023-06-07 1,325.67 1,333.06 1,311.35 1,312.83 0.0M
2023-06-05 1,313.45 1,329.91 1,307.24 1,322.37 0.0M
2023-06-02 1,305.54 1,309.12 1,299.97 1,308.53 0.0M
2023-06-01 1,296.90 1,304.56 1,296.17 1,300.58 0.0M
2023-05-31 1,296.47 1,308.58 1,288.02 1,291.63 0.0M
2023-05-30 1,324.42 1,331.74 1,300.15 1,303.23 0.0M
2023-05-29 1,328.03 1,329.15 1,316.55 1,320.17 0.0M
2023-05-26 1,319.67 1,325.41 1,314.53 1,323.12 0.0M
2023-05-25 1,334.19 1,335.80 1,319.59 1,320.06 0.0M
2023-05-24 1,341.53 1,343.22 1,327.73 1,336.99 0.0M
2023-05-23 1,361.93 1,365.32 1,343.09 1,347.66 0.0M
2023-05-22 1,376.95 1,376.95 1,367.55 1,371.35 0.0M
2023-05-19 1,369.83 1,380.53 1,365.78 1,374.80 0.0M
2023-05-17 1,364.88 1,369.36 1,359.81 1,367.84 0.0M
2023-05-16 1,359.41 1,370.14 1,357.54 1,366.25 0.0M
2023-05-15 1,371.87 1,373.24 1,355.00 1,362.54 0.0M
2023-05-12 1,372.76 1,383.98 1,355.86 1,363.23 0.0M
2023-05-11 1,348.05 1,370.82 1,348.05 1,369.76 0.0M
2023-05-10 1,369.48 1,370.01 1,339.04 1,345.83 0.0M
2023-05-09 1,374.23 1,377.00 1,365.33 1,375.05 0.0M
2023-05-08 1,381.12 1,382.27 1,369.74 1,372.14 0.0M
2023-05-05 1,379.01 1,382.32 1,367.81 1,382.32 0.0M
2023-05-04 1,369.08 1,383.18 1,361.93 1,379.45 0.0M
2023-05-03 1,373.63 1,387.83 1,371.98 1,374.24 0.0M
2023-05-02 1,375.05 1,384.39 1,365.00 1,373.62 0.0M
2023-04-28 1,367.43 1,384.04 1,366.57 1,377.53 0.0M
2023-04-27 1,364.67 1,380.12 1,341.89 1,357.43 0.0M
2023-04-26 1,366.13 1,375.90 1,347.05 1,352.35 0.0M
2023-04-25 1,369.79 1,377.07 1,364.75 1,377.07 0.0M
2023-04-24 1,381.25 1,381.93 1,362.72 1,368.95 0.0M
2023-04-21 1,387.94 1,389.02 1,378.75 1,382.24 0.0M
2023-04-20 1,386.10 1,387.11 1,356.21 1,376.42 0.0M
2023-04-19 1,383.13 1,392.76 1,383.13 1,385.42 0.0M
2023-04-18 1,376.51 1,384.09 1,371.71 1,379.22 0.0M
2023-04-17 1,371.63 1,378.69 1,368.51 1,370.47 0.0M
2023-04-14 1,362.74 1,374.14 1,361.67 1,365.41 0.0M
2023-04-13 1,357.82 1,357.82 1,338.26 1,347.82 0.0M
2023-04-12 1,354.07 1,369.08 1,351.00 1,356.08 0.0M
2023-04-11 1,345.31 1,353.71 1,341.05 1,352.44 0.0M
2023-04-06 1,339.22 1,345.52 1,336.83 1,345.52 0.0M
2023-04-05 1,320.21 1,340.20 1,317.45 1,340.20 0.0M
2023-04-04 1,316.32 1,318.24 1,308.93 1,317.00 0.0M
2023-04-03 1,308.09 1,309.50 1,296.35 1,309.47 0.0M
2023-03-31 1,298.97 1,321.68 1,298.97 1,314.00 0.0M
2023-03-30 1,282.88 1,296.77 1,278.57 1,296.77 0.0M
2023-03-29 1,291.22 1,302.94 1,291.22 1,301.09 0.0M
2023-03-28 1,289.20 1,295.08 1,283.81 1,285.71 0.0M
2023-03-27 1,300.59 1,307.71 1,289.10 1,289.17 0.0M
2023-03-24 1,290.69 1,301.86 1,283.68 1,295.91 0.0M
2023-03-23 1,282.47 1,289.80 1,278.23 1,289.49 0.0M
2023-03-22 1,280.30 1,290.31 1,269.15 1,288.30 0.0M
2023-03-21 1,271.22 1,293.11 1,271.22 1,279.75 0.0M
2023-03-20 1,240.82 1,261.96 1,235.80 1,261.02 0.0M
2023-03-17 1,267.80 1,273.83 1,236.40 1,242.41 0.0M
2023-03-16 1,247.82 1,276.99 1,247.75 1,267.72 0.0M
2023-03-15 1,240.00 1,261.97 1,226.89 1,242.02 0.0M
2023-03-14 1,235.10 1,238.09 1,228.80 1,235.91 0.0M
2023-03-13 1,234.51 1,242.79 1,220.69 1,234.83 0.0M
2023-03-10 1,245.42 1,248.57 1,228.63 1,233.33 0.0M
2023-03-09 1,252.41 1,256.30 1,244.62 1,249.15 0.0M
2023-03-08 1,254.97 1,257.06 1,241.27 1,250.45 0.0M
2023-03-07 1,251.55 1,264.03 1,246.97 1,255.52 0.0M
2023-03-06 1,274.19 1,274.19 1,251.37 1,251.89 0.0M
2023-03-03 1,271.00 1,273.99 1,267.59 1,271.52 0.0M
2023-03-02 1,249.56 1,272.93 1,248.91 1,270.72 0.0M
2023-03-01 1,261.36 1,273.09 1,250.92 1,250.92 0.0M
2023-02-28 1,277.28 1,278.60 1,265.30 1,266.51 0.0M
2023-02-27 1,269.91 1,282.99 1,269.85 1,279.18 0.0M
2023-02-24 1,263.18 1,272.24 1,262.53 1,268.26 0.0M
2023-02-23 1,267.96 1,271.05 1,259.42 1,263.06 0.0M
2023-02-22 1,253.63 1,268.52 1,244.75 1,267.40 0.0M
2023-02-21 1,249.60 1,256.58 1,248.14 1,252.56 0.0M
2023-02-20 1,261.38 1,264.36 1,246.81 1,249.55 0.0M
2023-02-17 1,240.64 1,262.13 1,238.17 1,259.93 0.0M
2023-02-16 1,253.14 1,255.40 1,239.56 1,243.68 0.0M
2023-02-15 1,252.31 1,256.48 1,248.01 1,253.18 0.0M
2023-02-14 1,253.40 1,265.70 1,253.40 1,254.75 0.0M
2023-02-13 1,238.45 1,252.15 1,236.24 1,249.79 0.0M
2023-02-10 1,229.59 1,234.87 1,224.47 1,231.86 0.0M
2023-02-09 1,240.00 1,244.32 1,224.07 1,232.27 0.0M
2023-02-08 1,239.73 1,246.01 1,231.37 1,234.06 0.0M
2023-02-07 1,240.63 1,246.14 1,238.04 1,238.04 0.0M
2023-02-06 1,242.50 1,249.01 1,236.97 1,239.78 0.0M
2023-02-03 1,233.81 1,245.22 1,232.87 1,244.20 0.0M
2023-02-02 1,230.84 1,238.66 1,216.65 1,237.28 0.0M
2023-02-01 1,242.03 1,242.03 1,226.28 1,230.31 0.0M
2023-01-31 1,258.97 1,266.53 1,247.56 1,251.37 0.0M
2023-01-30 1,228.99 1,260.50 1,228.99 1,259.32 0.0M
2023-01-27 1,255.98 1,262.05 1,227.10 1,231.43 0.0M
2023-01-26 1,285.09 1,295.86 1,232.61 1,254.53 0.0M
2023-01-25 1,285.26 1,285.26 1,258.34 1,274.98 0.0M
2023-01-24 1,291.76 1,293.73 1,272.09 1,282.43 0.0M
2023-01-23 1,313.73 1,313.73 1,287.89 1,290.36 0.0M
2023-01-20 1,306.54 1,311.77 1,301.87 1,311.77 0.0M
2023-01-19 1,298.24 1,302.61 1,292.96 1,300.11 0.0M
2023-01-18 1,305.72 1,305.72 1,294.95 1,298.21 0.0M
2023-01-17 1,314.34 1,319.37 1,311.62 1,311.99 0.0M
2023-01-16 1,315.68 1,319.80 1,307.23 1,316.25 0.0M
2023-01-13 1,313.33 1,319.82 1,299.28 1,304.73 0.0M
2023-01-12 1,309.01 1,317.21 1,293.39 1,311.65 0.0M
2023-01-11 1,323.69 1,323.69 1,308.94 1,315.31 0.0M
2023-01-10 1,319.07 1,326.31 1,313.82 1,323.50 0.0M
2023-01-09 1,309.91 1,323.19 1,308.54 1,319.38 0.0M
2023-01-05 1,301.01 1,305.62 1,296.23 1,300.94 0.0M
2023-01-04 1,285.24 1,304.07 1,285.24 1,303.69 0.0M
2023-01-03 1,270.13 1,287.27 1,266.91 1,283.44 0.0M
2023-01-02 1,268.96 1,276.78 1,265.54 1,271.78 0.0M