OMX Stockholm 30 ESG Responsible Expiration Index (OMXS30ESGEXP)

OMXS30ESGEXP
🏛️ スウェーデン →
2,588.60
最終更新: 2025-10-02
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 2,364.59 2,364.89 2,362.29 2,362.51 0.0M
2021-12-29 2,364.67 2,364.89 2,361.90 2,364.08 0.0M
2021-12-28 2,349.70 2,362.32 2,349.13 2,362.22 0.0M
2021-12-27 2,328.49 2,345.38 2,327.31 2,345.38 0.0M
2021-12-23 2,293.13 2,319.30 2,293.13 2,319.30 0.0M
2021-12-22 2,271.55 2,274.53 2,267.86 2,274.53 0.0M
2021-12-21 2,254.57 2,263.17 2,254.13 2,263.17 0.0M
2021-12-20 2,215.13 2,229.57 2,213.48 2,229.57 0.0M
2021-12-17 2,257.61 2,258.70 2,248.14 2,252.34 0.0M
2021-12-16 2,278.58 2,279.63 2,267.86 2,267.86 0.0M
2021-12-15 2,240.75 2,248.02 2,240.74 2,243.41 0.0M
2021-12-14 2,269.30 2,276.21 2,251.38 2,251.38 0.0M
2021-12-13 2,273.38 2,285.39 2,270.41 2,270.41 0.0M
2021-12-10 2,270.14 2,272.54 2,267.55 2,271.09 0.0M
2021-12-09 2,298.87 2,299.65 2,283.33 2,283.34 0.0M
2021-12-08 2,301.86 2,310.65 2,296.37 2,298.89 0.0M
2021-12-07 2,275.91 2,298.56 2,275.76 2,298.56 0.0M
2021-12-06 2,233.92 2,246.89 2,232.33 2,246.89 0.0M
2021-12-03 2,255.98 2,256.56 2,226.71 2,226.71 0.0M
2021-12-02 2,234.66 2,235.19 2,228.70 2,235.19 0.0M
2021-12-01 2,225.46 2,244.38 2,225.30 2,244.38 0.0M
2021-11-30 2,211.47 2,214.92 2,202.35 2,211.26 0.0M
2021-11-29 2,222.79 2,237.18 2,222.79 2,236.86 0.0M
2021-11-26 2,240.02 2,240.02 2,223.95 2,223.95 0.0M
2021-11-25 2,290.80 2,298.27 2,290.80 2,298.19 0.0M
2021-11-24 2,285.15 2,295.73 2,284.12 2,284.65 0.0M
2021-11-23 2,293.53 2,293.70 2,280.27 2,284.30 0.0M
2021-11-22 2,305.30 2,314.01 2,305.30 2,310.70 0.0M
2021-11-19 2,306.70 2,311.22 2,300.36 2,302.15 0.0M
2021-11-18 2,318.36 2,318.38 2,306.06 2,306.07 0.0M
2021-11-17 2,312.10 2,314.06 2,310.10 2,313.58 0.0M
2021-11-16 2,304.81 2,308.94 2,301.30 2,308.94 0.0M
2021-11-15 2,289.83 2,295.38 2,288.94 2,295.38 0.0M
2021-11-12 2,281.19 2,291.73 2,281.02 2,291.73 0.0M
2021-11-11 2,264.72 2,280.46 2,264.72 2,280.15 0.0M
2021-11-10 2,255.43 2,260.63 2,255.14 2,260.60 0.0M
2021-11-09 2,261.35 2,267.78 2,260.83 2,262.66 0.0M
2021-11-08 2,254.10 2,262.63 2,253.62 2,262.42 0.0M
2021-11-05 2,252.55 2,257.34 2,251.81 2,256.47 0.0M
2021-11-04 2,254.85 2,254.94 2,251.02 2,253.52 0.0M
2021-11-03 2,227.83 2,238.52 2,224.64 2,238.52 0.0M
2021-11-02 2,225.11 2,225.11 2,216.99 2,224.78 0.0M
2021-11-01 2,222.42 2,230.11 2,222.42 2,227.97 0.0M
2021-10-29 2,221.53 2,221.71 2,209.50 2,212.48 0.0M
2021-10-28 2,224.43 2,232.34 2,224.43 2,232.34 0.0M
2021-10-27 2,242.85 2,245.03 2,237.35 2,237.46 0.0M
2021-10-26 2,238.31 2,252.40 2,237.45 2,251.89 0.0M
2021-10-25 2,261.51 2,261.78 2,244.92 2,244.92 0.0M
2021-10-22 2,241.31 2,254.77 2,236.52 2,254.77 0.0M
2021-10-21 2,228.30 2,231.87 2,224.97 2,231.87 0.0M
2021-10-20 2,236.61 2,236.61 2,230.19 2,234.50 0.0M
2021-10-19 2,241.06 2,241.44 2,237.13 2,241.27 0.0M
2021-10-18 2,234.13 2,239.57 2,232.38 2,236.06 0.0M
2021-10-15 2,233.21 2,235.89 2,229.86 2,235.89 0.0M
2021-10-14 2,216.50 2,218.07 2,212.17 2,218.07 0.0M
2021-10-13 2,181.52 2,196.93 2,173.16 2,196.93 0.0M
2021-10-12 2,145.31 2,171.37 2,144.29 2,171.37 0.0M
2021-10-11 2,169.92 2,169.92 2,162.55 2,165.54 0.0M
2021-10-08 2,190.88 2,191.13 2,177.51 2,177.51 0.0M
2021-10-07 2,172.17 2,182.64 2,172.17 2,182.64 0.0M
2021-10-06 2,168.86 2,168.86 2,146.04 2,150.06 0.0M
2021-10-05 2,159.10 2,166.67 2,154.72 2,166.67 0.0M
2021-10-04 2,165.80 2,167.34 2,161.07 2,163.24 0.0M
2021-10-01 2,154.87 2,169.21 2,150.62 2,169.21 0.0M
2021-09-30 2,196.48 2,200.56 2,189.87 2,190.11 0.0M
2021-09-29 2,188.37 2,195.54 2,187.04 2,187.48 0.0M
2021-09-28 2,221.99 2,222.57 2,198.10 2,198.10 0.0M
2021-09-27 2,243.36 2,244.84 2,231.69 2,231.69 0.0M
2021-09-24 2,247.23 2,247.23 2,229.53 2,229.55 0.0M
2021-09-23 2,232.22 2,245.42 2,232.22 2,245.42 0.0M
2021-09-22 2,205.62 2,210.35 2,205.62 2,209.46 0.0M
2021-09-21 2,189.35 2,200.91 2,189.35 2,195.77 0.0M
2021-09-20 2,214.92 2,214.98 2,192.60 2,192.97 0.0M
2021-09-17 2,272.73 2,275.53 2,248.50 2,248.50 0.0M
2021-09-16 2,248.67 2,259.92 2,248.67 2,259.90 0.0M
2021-09-15 2,263.17 2,265.32 2,250.53 2,250.57 0.0M
2021-09-14 2,259.53 2,262.67 2,258.79 2,262.67 0.0M
2021-09-13 2,270.23 2,272.82 2,266.36 2,266.36 0.0M
2021-09-10 2,272.23 2,274.04 2,269.88 2,270.09 0.0M
2021-09-09 2,247.90 2,268.20 2,245.87 2,268.07 0.0M
2021-09-08 2,283.44 2,283.44 2,263.84 2,263.97 0.0M
2021-09-07 2,308.99 2,309.13 2,296.80 2,296.80 0.0M
2021-09-06 2,294.23 2,309.23 2,294.23 2,309.21 0.0M
2021-09-03 2,304.36 2,305.67 2,295.81 2,295.85 0.0M
2021-09-02 2,289.65 2,301.53 2,289.65 2,301.45 0.0M
2021-09-01 2,289.20 2,293.28 2,287.49 2,287.64 0.0M
2021-08-31 2,301.61 2,301.89 2,281.14 2,281.27 0.0M
2021-08-30 2,295.07 2,298.01 2,294.33 2,296.77 0.0M
2021-08-27 2,289.73 2,291.52 2,286.49 2,291.50 0.0M
2021-08-26 2,282.35 2,287.77 2,281.80 2,287.77 0.0M
2021-08-25 2,287.13 2,291.33 2,285.39 2,291.27 0.0M
2021-08-24 2,301.96 2,302.18 2,287.70 2,288.58 0.0M
2021-08-23 2,299.14 2,300.78 2,286.75 2,289.51 0.0M
2021-08-20 2,256.12 2,272.07 2,255.78 2,272.07 0.0M
2021-08-19 2,267.33 2,267.43 2,250.69 2,252.77 0.0M
2021-08-18 2,310.89 2,312.46 2,296.35 2,296.35 0.0M
2021-08-17 2,294.76 2,304.44 2,294.07 2,304.44 0.0M
2021-08-16 2,328.08 2,328.08 2,305.45 2,305.45 0.0M
2021-08-13 2,334.04 2,338.14 2,334.04 2,335.38 0.0M
2021-08-12 2,329.91 2,331.36 2,327.13 2,331.36 0.0M
2021-08-11 2,320.18 2,327.38 2,320.18 2,327.38 0.0M
2021-08-10 2,311.68 2,317.20 2,311.51 2,317.12 0.0M
2021-08-09 2,305.41 2,305.44 2,299.65 2,305.44 0.0M
2021-08-06 2,321.08 2,321.13 2,311.03 2,311.11 0.0M
2021-08-05 2,317.32 2,325.02 2,316.89 2,322.07 0.0M
2021-08-04 2,312.30 2,315.99 2,312.28 2,315.97 0.0M
2021-08-03 2,300.27 2,301.39 2,295.91 2,301.39 0.0M
2021-08-02 2,298.51 2,304.30 2,298.51 2,299.66 0.0M
2021-07-30 2,286.10 2,286.24 2,275.50 2,285.13 0.0M
2021-07-29 2,299.99 2,300.60 2,295.90 2,298.08 0.0M
2021-07-28 2,287.89 2,291.34 2,287.67 2,291.21 0.0M
2021-07-27 2,297.45 2,297.45 2,286.02 2,287.83 0.0M
2021-07-26 2,296.58 2,298.52 2,294.77 2,297.59 0.0M
2021-07-23 2,284.92 2,295.89 2,284.58 2,295.89 0.0M
2021-07-22 2,271.46 2,279.42 2,271.46 2,277.15 0.0M
2021-07-21 2,245.19 2,257.24 2,244.53 2,257.24 0.0M
2021-07-20 2,223.63 2,228.76 2,220.56 2,227.38 0.0M
2021-07-19 2,256.70 2,256.71 2,223.33 2,223.33 0.0M
2021-07-16 2,271.35 2,274.33 2,262.68 2,263.01 0.0M
2021-07-15 2,281.83 2,284.26 2,275.49 2,275.49 0.0M
2021-07-14 2,271.25 2,276.21 2,268.46 2,276.21 0.0M
2021-07-13 2,263.54 2,270.92 2,261.78 2,270.92 0.0M
2021-07-12 2,245.58 2,253.23 2,243.30 2,253.23 0.0M
2021-07-09 2,223.35 2,236.03 2,222.82 2,236.03 0.0M
2021-07-08 2,240.88 2,240.88 2,216.51 2,216.52 0.0M
2021-07-07 2,219.39 2,238.21 2,219.39 2,238.21 0.0M
2021-07-06 2,223.55 2,223.63 2,216.86 2,216.86 0.0M
2021-07-05 2,209.58 2,212.12 2,199.49 2,212.12 0.0M
2021-07-02 2,204.92 2,214.54 2,204.92 2,210.32 0.0M
2021-07-01 2,200.42 2,201.38 2,194.76 2,196.09 0.0M
2021-06-30 2,203.22 2,206.48 2,191.14 2,191.87 0.0M
2021-06-29 2,183.32 2,204.03 2,183.29 2,204.01 0.0M
2021-06-28 2,196.79 2,196.79 2,186.78 2,186.78 0.0M
2021-06-24 2,167.51 2,183.26 2,167.12 2,183.26 0.0M
2021-06-23 2,187.73 2,188.41 2,169.46 2,169.46 0.0M
2021-06-22 2,187.71 2,188.83 2,178.97 2,181.32 0.0M
2021-06-21 2,150.41 2,175.89 2,147.80 2,175.89 0.0M
2021-06-18 2,184.48 2,195.65 2,174.14 2,174.14 0.0M
2021-06-17 2,192.46 2,194.58 2,191.35 2,193.26 0.0M
2021-06-16 2,193.80 2,197.76 2,193.30 2,197.03 0.0M
2021-06-15 2,197.15 2,199.41 2,195.07 2,195.07 0.0M
2021-06-14 2,191.09 2,199.14 2,189.70 2,189.73 0.0M
2021-06-11 2,175.60 2,182.92 2,171.55 2,182.92 0.0M
2021-06-10 2,177.69 2,177.69 2,172.86 2,173.38 0.0M
2021-06-09 2,181.39 2,181.46 2,175.56 2,175.68 0.0M
2021-06-08 2,173.97 2,179.81 2,171.62 2,179.81 0.0M
2021-06-07 2,178.14 2,179.02 2,176.21 2,176.39 0.0M
2021-06-04 2,183.44 2,189.83 2,180.31 2,180.31 0.0M
2021-06-03 2,177.39 2,177.44 2,169.70 2,174.82 0.0M
2021-06-02 2,174.16 2,177.26 2,173.06 2,174.14 0.0M
2021-06-01 2,157.25 2,172.33 2,156.94 2,171.08 0.0M
2021-05-31 2,162.73 2,162.74 2,150.34 2,150.34 0.0M
2021-05-28 2,154.53 2,160.69 2,149.78 2,160.69 0.0M
2021-05-27 2,135.06 2,150.00 2,133.58 2,148.43 0.0M
2021-05-26 2,158.67 2,159.26 2,139.93 2,139.93 0.0M
2021-05-25 2,158.13 2,163.53 2,158.11 2,160.50 0.0M
2021-05-24 2,159.86 2,162.87 2,156.46 2,157.10 0.0M
2021-05-21 2,163.08 2,163.17 2,153.92 2,157.68 0.0M
2021-05-20 2,134.55 2,146.74 2,134.52 2,146.74 0.0M
2021-05-19 2,145.41 2,145.41 2,129.38 2,129.38 0.0M
2021-05-18 2,163.99 2,170.68 2,163.99 2,166.50 0.0M
2021-05-17 2,167.46 2,169.15 2,150.59 2,151.76 0.0M
2021-05-14 2,142.42 2,153.95 2,139.04 2,153.95 0.0M
2021-05-12 2,115.42 2,125.50 2,114.76 2,124.73 0.0M
2021-05-11 2,153.49 2,153.49 2,123.27 2,123.27 0.0M
2021-05-10 2,171.31 2,171.42 2,161.34 2,165.77 0.0M
2021-05-07 2,172.60 2,173.52 2,165.35 2,165.75 0.0M
2021-05-06 2,154.15 2,156.64 2,145.75 2,149.80 0.0M
2021-05-05 2,120.76 2,146.70 2,120.76 2,146.69 0.0M
2021-05-04 2,141.43 2,141.58 2,117.16 2,117.16 0.0M
2021-05-03 2,124.98 2,131.28 2,122.72 2,131.28 0.0M
2021-04-30 2,138.75 2,140.44 2,126.36 2,126.36 0.0M
2021-04-29 2,152.47 2,153.12 2,145.62 2,145.62 0.0M
2021-04-28 2,168.84 2,168.84 2,140.81 2,141.60 0.0M
2021-04-27 2,164.42 2,164.46 2,152.86 2,157.68 0.0M
2021-04-26 2,163.47 2,163.67 2,161.24 2,162.81 0.0M
2021-04-23 2,148.80 2,155.96 2,146.59 2,155.96 0.0M
2021-04-22 2,164.70 2,164.70 2,153.00 2,154.49 0.0M
2021-04-21 2,132.45 2,147.11 2,132.45 2,146.93 0.0M
2021-04-20 2,175.98 2,180.46 2,144.62 2,144.62 0.0M
2021-04-19 2,205.40 2,207.08 2,188.06 2,188.06 0.0M
2021-04-16 2,165.06 2,192.73 2,164.44 2,192.73 0.0M
2021-04-15 2,154.81 2,164.21 2,154.81 2,164.15 0.0M
2021-04-14 2,169.67 2,169.68 2,152.51 2,152.66 0.0M
2021-04-13 2,162.07 2,170.17 2,162.07 2,167.74 0.0M
2021-04-12 2,177.07 2,177.07 2,165.38 2,165.38 0.0M
2021-04-09 2,172.38 2,173.98 2,168.20 2,173.98 0.0M
2021-04-08 2,168.59 2,174.10 2,168.58 2,171.37 0.0M
2021-04-07 2,163.33 2,164.61 2,159.38 2,160.23 0.0M
2021-04-06 2,158.30 2,159.65 2,156.66 2,159.65 0.0M
2021-04-01 2,130.49 2,134.33 2,127.24 2,134.33 0.0M
2021-03-31 2,135.00 2,135.00 2,129.38 2,129.38 0.0M
2021-03-30 2,124.39 2,135.35 2,123.87 2,135.35 0.0M
2021-03-29 2,131.36 2,131.55 2,122.34 2,122.34 0.0M
2021-03-26 2,115.49 2,126.40 2,114.71 2,126.40 0.0M
2021-03-25 2,111.50 2,114.04 2,103.89 2,105.68 0.0M
2021-03-24 2,094.19 2,117.17 2,093.85 2,117.17 0.0M
2021-03-23 2,110.56 2,110.70 2,096.16 2,103.82 0.0M
2021-03-22 2,101.57 2,113.93 2,096.98 2,113.56 0.0M
2021-03-19 2,109.61 2,115.26 2,107.83 2,111.09 0.0M
2021-03-18 2,126.55 2,128.38 2,123.42 2,124.29 0.0M
2021-03-17 2,125.76 2,125.76 2,118.59 2,119.91 0.0M
2021-03-16 2,119.66 2,128.29 2,119.66 2,127.34 0.0M
2021-03-15 2,128.54 2,135.99 2,122.09 2,122.09 0.0M
2021-03-12 2,112.24 2,115.61 2,108.55 2,115.61 0.0M
2021-03-11 2,098.05 2,109.73 2,097.10 2,109.73 0.0M
2021-03-10 2,076.31 2,086.74 2,072.25 2,086.71 0.0M
2021-03-09 2,063.56 2,073.34 2,060.51 2,073.11 0.0M
2021-03-08 2,017.67 2,045.86 2,017.23 2,045.86 0.0M
2021-03-05 2,008.79 2,010.74 2,002.79 2,008.70 0.0M
2021-03-04 2,016.63 2,016.87 2,014.03 2,016.20 0.0M
2021-03-03 2,024.14 2,027.89 2,020.65 2,021.22 0.0M
2021-03-02 2,005.29 2,015.61 2,004.08 2,015.61 0.0M
2021-03-01 1,980.28 1,998.66 1,980.28 1,998.66 0.0M
2021-02-26 1,965.89 1,972.96 1,960.30 1,967.81 0.0M
2021-02-25 1,997.91 2,000.83 1,994.24 1,994.24 0.0M
2021-02-24 1,963.87 1,982.67 1,963.31 1,982.66 0.0M
2021-02-23 1,981.24 1,981.99 1,961.99 1,963.03 0.0M
2021-02-22 1,982.25 1,982.25 1,972.94 1,976.18 0.0M
2021-02-19 1,971.74 1,981.75 1,971.74 1,981.75 0.0M
2021-02-18 1,967.64 1,972.38 1,967.64 1,969.25 0.0M
2021-02-17 1,984.67 1,985.26 1,977.99 1,977.99 0.0M
2021-02-16 1,991.04 1,993.21 1,990.32 1,992.67 0.0M
2021-02-15 1,987.20 1,990.36 1,984.16 1,990.22 0.0M
2021-02-12 1,963.65 1,973.40 1,961.81 1,973.23 0.0M
2021-02-11 1,958.90 1,961.54 1,956.21 1,961.49 0.0M
2021-02-10 1,963.47 1,963.49 1,956.06 1,958.50 0.0M
2021-02-09 1,963.75 1,963.77 1,956.20 1,956.43 0.0M
2021-02-08 1,961.41 1,962.11 1,958.80 1,962.11 0.0M
2021-02-05 1,970.05 1,970.13 1,957.75 1,957.75 0.0M
2021-02-04 1,965.66 1,966.01 1,961.98 1,966.01 0.0M
2021-02-03 1,968.64 1,968.69 1,956.27 1,958.77 0.0M
2021-02-02 1,952.68 1,956.07 1,950.08 1,952.86 0.0M
2021-02-01 1,929.22 1,938.90 1,927.22 1,938.90 0.0M
2021-01-29 1,926.98 1,933.99 1,920.82 1,927.73 0.0M
2021-01-28 1,934.62 1,934.62 1,913.42 1,930.42 0.0M
2021-01-27 1,961.87 1,961.88 1,945.04 1,945.33 0.0M
2021-01-26 1,941.12 1,957.52 1,940.73 1,957.48 0.0M
2021-01-25 1,962.58 1,963.51 1,949.12 1,949.12 0.0M
2021-01-22 1,948.95 1,949.34 1,945.88 1,949.34 0.0M
2021-01-21 1,957.95 1,959.15 1,951.70 1,954.19 0.0M
2021-01-20 1,934.78 1,945.70 1,934.78 1,945.70 0.0M
2021-01-19 1,944.53 1,945.40 1,931.68 1,931.68 0.0M
2021-01-18 1,920.89 1,928.97 1,920.86 1,928.97 0.0M
2021-01-15 1,936.17 1,938.53 1,928.05 1,928.05 0.0M
2021-01-14 1,934.60 1,940.82 1,934.55 1,940.43 0.0M
2021-01-13 1,926.81 1,931.82 1,924.48 1,931.22 0.0M
2021-01-12 1,914.29 1,923.76 1,914.19 1,923.76 0.0M
2021-01-11 1,916.75 1,920.58 1,915.14 1,915.14 0.0M
2021-01-08 1,919.11 1,920.64 1,916.52 1,919.15 0.0M
2021-01-07 1,897.78 1,902.31 1,895.85 1,902.31 0.0M
2021-01-05 1,850.61 1,865.45 1,850.61 1,861.80 0.0M
2021-01-04 1,851.30 1,866.13 1,851.30 1,864.10 0.0M