OMX Stockholm 50 Equal Weighted (OMXS50EW)

OMXS50EW
🏛️ スウェーデン →
1,205.78
最終更新: 2025-09-30
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
2025-09-30 1,205.78 1,205.78 1,205.78 1,205.78 0.0M
2025-09-29 1,201.74 1,201.74 1,201.74 1,201.74 0.0M
2025-09-28 1,195.99 1,195.99 1,195.99 1,195.99 0.0M
2025-09-26 1,195.99 1,195.99 1,195.99 1,195.99 0.0M
2025-09-25 1,188.01 1,188.01 1,188.01 1,188.01 0.0M
2025-09-24 1,200.90 1,200.90 1,200.90 1,200.90 0.0M
2025-09-23 1,212.97 1,212.97 1,212.97 1,212.97 0.0M
2025-09-22 1,205.22 1,205.22 1,205.22 1,205.22 0.0M
2025-09-21 1,208.86 1,208.86 1,208.86 1,208.86 0.0M
2025-09-19 1,208.86 1,208.86 1,208.86 1,208.86 0.0M
2025-09-18 1,208.37 1,208.37 1,208.37 1,208.37 0.0M
2025-09-17 1,203.40 1,203.40 1,203.40 1,203.40 0.0M
2025-09-16 1,202.39 1,202.39 1,202.39 1,202.39 0.0M
2025-09-15 1,213.24 1,213.24 1,213.24 1,213.24 0.0M
2025-09-12 1,211.75 1,211.75 1,211.75 1,211.75 0.0M
2025-09-11 1,212.18 1,212.18 1,212.18 1,212.18 0.0M
2025-09-10 1,208.65 1,208.65 1,208.65 1,208.65 0.0M
2025-09-09 1,212.34 1,212.34 1,212.34 1,212.34 0.0M
2025-09-08 1,214.51 1,214.51 1,214.51 1,214.51 0.0M
2025-09-05 1,208.82 1,208.82 1,208.82 1,208.82 0.0M
2025-09-04 1,198.14 1,198.14 1,198.14 1,198.14 0.0M
2025-09-03 1,195.34 1,195.34 1,195.34 1,195.34 0.0M
2025-09-02 1,187.93 1,187.93 1,187.93 1,187.93 0.0M
2025-09-01 1,211.82 1,211.82 1,211.82 1,211.82 0.0M
2025-08-29 1,211.11 1,211.11 1,211.11 1,211.11 0.0M
2025-08-28 1,220.20 1,220.20 1,220.20 1,220.20 0.0M
2025-08-27 1,224.39 1,224.39 1,224.39 1,224.39 0.0M
2025-08-26 1,226.36 1,226.36 1,226.36 1,226.36 0.0M
2025-08-25 1,233.86 1,233.86 1,233.86 1,233.86 0.0M
2025-08-22 1,244.60 1,244.60 1,244.60 1,244.60 0.0M
2025-08-21 1,224.60 1,224.60 1,224.60 1,224.60 0.0M
2025-08-20 1,229.03 1,229.03 1,229.03 1,229.03 0.0M
2025-08-19 1,226.69 1,226.69 1,226.69 1,226.69 0.0M
2025-08-18 1,209.03 1,209.03 1,209.03 1,209.03 0.0M
2025-08-15 1,214.01 1,214.01 1,214.01 1,214.01 0.0M
2025-08-14 1,210.68 1,210.68 1,210.68 1,210.68 0.0M
2025-08-13 1,207.12 1,207.12 1,207.12 1,207.12 0.0M
2025-08-12 1,205.72 1,205.72 1,205.72 1,205.72 0.0M
2025-08-11 1,199.56 1,199.56 1,199.56 1,199.56 0.0M
2025-08-08 1,205.96 1,205.96 1,205.96 1,205.96 0.0M
2025-08-07 1,203.55 1,203.55 1,203.55 1,203.55 0.0M
2025-08-06 1,190.16 1,190.16 1,190.16 1,190.16 0.0M
2025-08-05 1,190.85 1,190.85 1,190.85 1,190.85 0.0M
2025-08-04 1,184.36 1,184.36 1,184.36 1,184.36 0.0M
2025-08-01 1,175.36 1,175.36 1,175.36 1,175.36 0.0M
2025-07-31 1,193.86 1,193.86 1,193.86 1,193.86 0.0M
2025-07-30 1,207.08 1,207.08 1,207.08 1,207.08 0.0M
2025-07-29 1,203.93 1,203.93 1,203.93 1,203.93 0.0M
2025-07-28 1,208.34 1,208.34 1,208.34 1,208.34 0.0M
2025-07-25 1,214.73 1,214.73 1,214.73 1,214.73 0.0M
2025-07-24 1,212.15 1,212.15 1,212.15 1,212.15 0.0M
2025-07-23 1,206.08 1,206.08 1,206.08 1,206.08 0.0M
2025-07-22 1,189.20 1,189.20 1,189.20 1,189.20 0.0M
2025-07-21 1,195.25 1,195.25 1,195.25 1,195.25 0.0M
2025-07-18 1,193.74 1,193.74 1,193.74 1,193.74 0.0M
2025-07-17 1,196.62 1,196.62 1,196.62 1,196.62 0.0M
2025-07-16 1,179.81 1,179.81 1,179.81 1,179.81 0.0M
2025-07-15 1,190.87 1,190.87 1,190.87 1,190.87 0.0M
2025-07-14 1,189.03 1,189.03 1,189.03 1,189.03 0.0M
2025-07-11 1,193.52 1,193.52 1,193.52 1,193.52 0.0M
2025-07-10 1,207.36 1,207.36 1,207.36 1,207.36 0.0M
2025-07-09 1,189.71 1,189.71 1,189.71 1,189.71 0.0M
2025-07-08 1,184.91 1,184.91 1,184.91 1,184.91 0.0M
2025-07-07 1,184.35 1,184.35 1,184.35 1,184.35 0.0M
2025-07-04 1,187.08 1,187.08 1,187.08 1,187.08 0.0M
2025-07-03 1,191.77 1,191.77 1,191.77 1,191.77 0.0M
2025-07-02 1,185.43 1,185.43 1,185.43 1,185.43 0.0M
2025-07-01 1,171.91 1,171.91 1,171.91 1,171.91 0.0M
2025-06-30 1,169.61 1,169.61 1,169.61 1,169.61 0.0M
2025-06-27 1,178.54 1,178.54 1,178.54 1,178.54 0.0M
2025-06-26 1,155.25 1,155.25 1,155.25 1,155.25 0.0M
2025-06-25 1,148.14 1,148.14 1,148.14 1,148.14 0.0M
2025-06-24 1,151.94 1,151.94 1,151.94 1,151.94 0.0M
2025-06-23 1,141.39 1,141.39 1,141.39 1,141.39 0.0M
2025-06-19 1,139.64 1,139.64 1,139.64 1,139.64 0.0M
2025-06-18 1,148.28 1,148.28 1,148.28 1,148.28 0.0M
2025-06-17 1,146.80 1,146.80 1,146.80 1,146.80 0.0M
2025-06-16 1,156.00 1,156.00 1,156.00 1,156.00 0.0M
2025-06-13 1,142.91 1,142.91 1,142.91 1,142.91 0.0M
2025-06-12 1,157.78 1,157.78 1,157.78 1,157.78 0.0M
2025-06-11 1,168.46 1,168.46 1,168.46 1,168.46 0.0M
2025-06-10 1,176.72 1,176.72 1,176.72 1,176.72 0.0M
2025-06-09 1,176.57 1,176.57 1,176.57 1,176.57 0.0M
2025-06-07 1,177.76 1,177.76 1,177.76 1,177.76 0.0M
2025-06-05 1,177.76 1,177.76 1,177.76 1,177.76 0.0M
2025-06-04 1,171.07 1,171.07 1,153.44 1,171.07 0.0M
2025-06-03 1,153.44 1,153.44 1,153.44 1,153.44 0.0M
2025-06-02 1,154.28 1,154.28 1,154.28 1,154.28 0.0M
2025-05-30 1,156.36 1,156.36 1,156.36 1,156.36 0.0M
2025-05-28 1,158.99 1,158.99 1,158.99 1,158.99 0.0M
2025-05-27 1,162.80 1,162.80 1,162.80 1,162.80 0.0M
2025-05-26 1,160.48 1,160.48 1,160.48 1,160.48 0.0M
2025-05-23 1,144.30 1,144.30 1,144.30 1,144.30 0.0M
2025-05-22 1,152.34 1,152.34 1,152.34 1,152.34 0.0M
2025-05-21 1,180.47 1,180.47 1,180.47 1,180.47 0.0M
2025-05-20 1,183.80 1,183.80 1,183.80 1,183.80 0.0M
2025-05-19 1,179.26 1,179.26 1,179.26 1,179.26 0.0M
2025-05-16 1,177.69 1,177.69 1,177.69 1,177.69 0.0M
2025-05-15 1,178.82 1,178.82 1,178.82 1,178.82 0.0M
2025-05-14 1,171.04 1,171.04 1,171.04 1,171.04 0.0M
2025-05-13 1,175.29 1,175.29 1,175.29 1,175.29 0.0M
2025-05-12 1,174.08 1,174.08 1,174.08 1,174.08 0.0M
2025-05-09 1,143.34 1,143.34 1,143.34 1,143.34 0.0M
2025-05-08 1,139.47 1,139.47 1,139.47 1,139.47 0.0M
2025-05-07 1,130.52 1,130.52 1,130.52 1,130.52 0.0M
2025-05-06 1,131.10 1,131.10 1,131.10 1,131.10 0.0M
2025-05-05 1,141.48 1,141.48 1,141.48 1,141.48 0.0M
2025-05-02 1,140.45 1,140.45 1,140.45 1,140.45 0.0M
2025-04-30 1,128.64 1,128.64 1,128.64 1,128.64 0.0M
2025-04-29 1,112.77 1,112.77 1,112.77 1,112.77 0.0M
2025-04-28 1,113.47 1,113.47 1,113.47 1,113.47 0.0M
2025-04-25 1,112.65 1,112.65 1,112.65 1,112.65 0.0M
2025-04-24 1,105.32 1,105.32 1,105.32 1,105.32 0.0M
2025-04-23 1,102.11 1,102.11 1,102.11 1,102.11 0.0M
2025-04-22 1,083.18 1,083.18 1,083.18 1,083.18 0.0M
2025-04-17 1,077.94 1,077.94 1,077.94 1,077.94 0.0M
2025-04-16 1,085.06 1,085.06 1,085.06 1,085.06 0.0M
2025-04-15 1,092.97 1,092.97 1,092.97 1,092.97 0.0M
2025-04-14 1,068.83 1,068.83 1,068.83 1,068.83 0.0M
2025-04-12 1,041.69 1,041.69 1,041.69 1,041.69 0.0M
2025-04-11 1,041.69 1,041.69 1,041.69 1,041.69 0.0M
2025-04-10 1,037.46 1,037.46 1,037.46 1,037.46 0.0M
2025-04-09 992.38 992.38 992.38 992.38 0.0M
2025-04-08 1,025.25 1,025.25 1,025.25 1,025.25 0.0M
2025-04-07 1,002.86 1,002.86 1,002.86 1,002.86 0.0M
2025-04-04 1,052.96 1,052.96 1,052.96 1,052.96 0.0M
2025-04-03 1,097.45 1,097.45 1,097.45 1,097.45 0.0M
2025-04-02 1,125.43 1,125.43 1,125.43 1,125.43 0.0M
2025-04-01 1,129.24 1,129.24 1,129.24 1,129.24 0.0M
2025-03-31 1,119.89 1,119.89 1,119.89 1,119.89 0.0M
2025-03-28 1,131.08 1,131.08 1,131.08 1,131.08 0.0M
2025-03-27 1,136.80 1,136.80 1,136.80 1,136.80 0.0M
2025-03-26 1,144.44 1,144.44 1,144.44 1,144.44 0.0M
2025-03-25 1,160.44 1,160.44 1,160.44 1,160.44 0.0M
2025-03-24 1,159.20 1,159.20 1,159.20 1,159.20 0.0M
2025-03-21 1,162.00 1,162.00 1,162.00 1,162.00 0.0M
2025-03-20 1,175.39 1,175.39 1,175.39 1,175.39 0.0M
2025-03-19 1,175.84 1,175.84 1,175.84 1,175.84 0.0M
2025-03-18 1,175.11 1,175.11 1,175.11 1,175.11 0.0M
2025-03-17 1,171.89 1,171.89 1,171.89 1,171.89 0.0M
2025-03-14 1,171.32 1,171.32 1,171.32 1,171.32 0.0M
2025-03-13 1,150.56 1,150.56 1,150.56 1,150.56 0.0M
2025-03-12 1,150.96 1,150.96 1,150.96 1,150.96 0.0M
2025-03-11 1,147.02 1,147.02 1,147.02 1,147.02 0.0M
2025-03-10 1,168.90 1,168.90 1,168.90 1,168.90 0.0M
2025-03-07 1,180.32 1,180.32 1,180.32 1,180.32 0.0M
2025-03-06 1,181.32 1,181.32 1,181.32 1,181.32 0.0M
2025-03-05 1,187.69 1,187.69 1,187.69 1,187.69 0.0M
2025-03-04 1,167.52 1,167.52 1,167.52 1,167.52 0.0M
2025-03-03 1,200.30 1,200.30 1,200.30 1,200.30 0.0M
2025-02-28 1,195.66 1,195.66 1,195.66 1,195.66 0.0M
2025-02-27 1,200.70 1,200.70 1,200.70 1,200.70 0.0M
2025-02-26 1,210.57 1,210.57 1,210.57 1,210.57 0.0M
2025-02-25 1,201.75 1,201.75 1,201.75 1,201.75 0.0M
2025-02-24 1,202.55 1,202.55 1,202.55 1,202.55 0.0M
2025-02-23 1,205.60 1,205.60 1,205.60 1,205.60 0.0M
2025-02-21 1,205.60 1,205.60 1,205.60 1,205.60 0.0M
2025-02-20 1,208.62 1,208.62 1,208.62 1,208.62 0.0M
2025-02-19 1,203.23 1,203.23 1,203.23 1,203.23 0.0M
2025-02-18 1,225.97 1,225.97 1,225.97 1,225.97 0.0M
2025-02-17 1,224.50 1,224.50 1,224.50 1,224.50 0.0M
2025-02-14 1,216.09 1,216.09 1,216.09 1,216.09 0.0M
2025-02-13 1,218.92 1,218.92 1,218.92 1,218.92 0.0M
2025-02-12 1,201.94 1,201.94 1,201.94 1,201.94 0.0M
2025-02-11 1,200.45 1,200.45 1,200.45 1,200.45 0.0M
2025-02-10 1,199.59 1,199.59 1,199.59 1,199.59 0.0M
2025-02-07 1,187.00 1,187.00 1,187.00 1,187.00 0.0M
2025-02-06 1,194.78 1,194.78 1,194.78 1,194.78 0.0M
2025-02-05 1,173.93 1,173.93 1,173.93 1,173.93 0.0M
2025-02-04 1,170.73 1,170.73 1,170.73 1,170.73 0.0M
2025-02-03 1,171.16 1,171.16 1,171.16 1,171.16 0.0M
2025-01-31 1,183.20 1,183.20 1,183.20 1,183.20 0.0M
2025-01-30 1,180.25 1,180.25 1,180.25 1,180.25 0.0M
2025-01-29 1,172.65 1,172.65 1,172.65 1,172.65 0.0M
2025-01-28 1,162.07 1,162.07 1,162.07 1,162.07 0.0M
2025-01-27 1,157.49 1,157.49 1,157.49 1,157.49 0.0M
2025-01-24 1,161.91 1,161.91 1,161.91 1,161.91 0.0M
2025-01-23 1,163.18 1,163.18 1,163.18 1,163.18 0.0M
2025-01-22 1,149.36 1,149.36 1,149.36 1,149.36 0.0M
2025-01-21 1,147.57 1,147.57 1,147.57 1,147.57 0.0M
2025-01-20 1,137.08 1,137.08 1,137.08 1,137.08 0.0M
2025-01-17 1,136.90 1,136.90 1,136.90 1,136.90 0.0M
2025-01-16 1,127.84 1,127.84 1,127.84 1,127.84 0.0M
2025-01-15 1,116.11 1,116.11 1,116.11 1,116.11 0.0M
2025-01-14 1,091.31 1,091.31 1,091.31 1,091.31 0.0M
2025-01-13 1,088.04 1,088.04 1,088.04 1,088.04 0.0M
2025-01-10 1,092.21 1,092.21 1,092.21 1,092.21 0.0M
2025-01-09 1,104.17 1,104.17 1,104.17 1,104.17 0.0M
2025-01-08 1,104.10 1,104.10 1,104.10 1,104.10 0.0M
2025-01-07 1,112.31 1,112.31 1,112.31 1,112.31 0.0M
2025-01-03 1,109.89 1,109.89 1,109.89 1,109.89 0.0M
2025-01-02 1,113.63 1,113.63 1,113.63 1,113.63 0.0M