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
2023-12-29 2,297.47 2,306.51 2,297.47 2,304.75 0.0M
2023-12-28 2,301.63 2,303.55 2,296.54 2,296.54 0.0M
2023-12-27 2,286.24 2,299.29 2,286.21 2,298.48 0.0M
2023-12-22 2,276.77 2,284.52 2,276.12 2,284.52 0.0M
2023-12-21 2,289.78 2,290.09 2,282.58 2,282.86 0.0M
2023-12-20 2,292.86 2,295.83 2,290.67 2,295.21 0.0M
2023-12-19 2,284.74 2,293.47 2,284.74 2,292.50 0.0M
2023-12-18 2,286.98 2,289.58 2,284.97 2,284.97 0.0M
2023-12-15 2,280.95 2,295.95 2,280.89 2,295.42 0.0M
2023-12-14 2,262.06 2,271.84 2,262.06 2,271.84 0.0M
2023-12-13 2,246.15 2,248.66 2,237.52 2,237.52 0.0M
2023-12-12 2,245.41 2,251.20 2,245.41 2,247.94 0.0M
2023-12-11 2,225.96 2,245.65 2,225.89 2,245.57 0.0M
2023-12-08 2,202.12 2,219.34 2,202.12 2,219.34 0.0M
2023-12-07 2,199.28 2,203.37 2,199.28 2,201.20 0.0M
2023-12-06 2,183.21 2,200.11 2,181.47 2,200.11 0.0M
2023-12-05 2,165.33 2,178.95 2,165.29 2,178.95 0.0M
2023-12-04 2,167.01 2,172.06 2,165.89 2,169.79 0.0M
2023-12-01 2,155.42 2,165.33 2,155.18 2,165.33 0.0M
2023-11-30 2,148.44 2,154.03 2,148.44 2,150.10 0.0M
2023-11-29 2,128.70 2,147.25 2,128.48 2,147.25 0.0M
2023-11-28 2,136.38 2,137.24 2,130.54 2,131.66 0.0M
2023-11-27 2,139.93 2,143.19 2,139.93 2,143.02 0.0M
2023-11-24 2,137.81 2,142.35 2,137.77 2,142.35 0.0M
2023-11-23 2,134.51 2,143.56 2,133.16 2,142.60 0.0M
2023-11-22 2,121.89 2,130.75 2,121.82 2,130.34 0.0M
2023-11-21 2,120.15 2,121.61 2,116.15 2,116.30 0.0M
2023-11-20 2,119.24 2,121.20 2,116.50 2,121.10 0.0M
2023-11-17 2,098.02 2,116.81 2,098.02 2,116.63 0.0M
2023-11-16 2,107.13 2,107.13 2,093.56 2,093.56 0.0M
2023-11-15 2,091.83 2,109.77 2,091.79 2,109.34 0.0M
2023-11-14 2,047.23 2,074.58 2,046.45 2,074.58 0.0M
2023-11-13 2,044.02 2,046.40 2,042.51 2,042.97 0.0M
2023-11-10 2,047.51 2,047.51 2,035.97 2,037.60 0.0M
2023-11-09 2,037.10 2,055.31 2,037.03 2,055.27 0.0M
2023-11-08 2,029.57 2,035.97 2,026.97 2,035.96 0.0M
2023-11-07 2,037.00 2,041.17 2,035.31 2,036.58 0.0M
2023-11-06 2,058.16 2,058.52 2,043.72 2,044.08 0.0M
2023-11-03 2,042.83 2,050.34 2,042.83 2,049.28 0.0M
2023-11-02 2,009.13 2,035.13 2,009.13 2,033.97 0.0M
2023-11-01 2,006.96 2,007.30 1,995.22 1,998.29 0.0M
2023-10-31 1,984.35 2,000.34 1,984.34 2,000.00 0.0M
2023-10-30 1,976.88 1,984.28 1,976.63 1,981.01 0.0M
2023-10-27 1,991.33 1,991.33 1,981.00 1,981.00 0.0M
2023-10-26 1,972.77 1,981.21 1,968.56 1,981.21 0.0M
2023-10-25 1,991.70 1,992.15 1,985.42 1,990.19 0.0M
2023-10-24 1,984.13 1,985.22 1,975.96 1,985.20 0.0M
2023-10-23 2,007.91 2,007.91 1,983.31 1,984.28 0.0M
2023-10-20 2,023.71 2,023.71 2,004.67 2,004.67 0.0M
2023-10-19 2,053.40 2,058.33 2,047.71 2,047.71 0.0M
2023-10-18 2,086.68 2,088.84 2,073.23 2,073.23 0.0M
2023-10-17 2,105.57 2,105.57 2,086.60 2,087.67 0.0M
2023-10-16 2,108.81 2,110.71 2,104.44 2,107.84 0.0M
2023-10-13 2,122.39 2,123.06 2,111.00 2,111.07 0.0M
2023-10-12 2,123.70 2,138.46 2,123.58 2,133.77 0.0M
2023-10-11 2,100.10 2,105.83 2,098.19 2,105.77 0.0M
2023-10-10 2,065.50 2,097.11 2,065.38 2,097.11 0.0M
2023-10-09 2,061.38 2,061.38 2,050.03 2,050.03 0.0M
2023-10-06 2,046.20 2,060.69 2,045.41 2,060.69 0.0M
2023-10-05 2,035.60 2,047.46 2,035.59 2,045.19 0.0M
2023-10-04 2,029.87 2,033.50 2,025.94 2,032.52 0.0M
2023-10-03 2,052.32 2,057.27 2,045.23 2,045.23 0.0M
2023-10-02 2,070.87 2,082.07 2,064.96 2,064.96 0.0M
2023-09-29 2,057.80 2,072.71 2,057.80 2,070.90 0.0M
2023-09-28 2,045.62 2,049.68 2,043.13 2,049.68 0.0M
2023-09-27 2,053.52 2,055.22 2,049.49 2,050.86 0.0M
2023-09-26 2,063.42 2,063.58 2,052.95 2,052.95 0.0M
2023-09-25 2,077.12 2,080.93 2,067.09 2,069.11 0.0M
2023-09-22 2,084.91 2,084.91 2,080.03 2,081.28 0.0M
2023-09-21 2,098.62 2,098.75 2,091.19 2,092.99 0.0M
2023-09-20 2,088.41 2,107.69 2,088.29 2,107.69 0.0M
2023-09-19 2,088.98 2,093.76 2,087.67 2,087.72 0.0M
2023-09-18 2,099.88 2,099.96 2,094.77 2,095.30 0.0M
2023-09-15 2,103.26 2,110.95 2,103.26 2,103.93 0.0M
2023-09-14 2,069.34 2,086.68 2,068.94 2,086.68 0.0M
2023-09-13 2,075.99 2,076.10 2,068.01 2,069.17 0.0M
2023-09-12 2,094.42 2,095.51 2,086.31 2,086.31 0.0M
2023-09-11 2,085.79 2,093.34 2,085.79 2,091.04 0.0M
2023-09-08 2,096.92 2,097.51 2,082.51 2,082.76 0.0M
2023-09-07 2,104.30 2,104.95 2,095.49 2,095.49 0.0M
2023-09-06 2,104.21 2,105.24 2,098.87 2,105.24 0.0M
2023-09-05 2,096.53 2,109.60 2,095.13 2,109.60 0.0M
2023-09-04 2,099.96 2,109.72 2,099.79 2,105.63 0.0M
2023-09-01 2,089.01 2,097.14 2,086.11 2,095.09 0.0M
2023-08-31 2,092.46 2,096.42 2,090.39 2,093.60 0.0M
2023-08-30 2,100.57 2,101.62 2,093.40 2,093.40 0.0M
2023-08-29 2,086.36 2,095.07 2,086.19 2,095.03 0.0M
2023-08-28 2,069.10 2,078.97 2,069.10 2,078.97 0.0M
2023-08-25 2,045.44 2,061.19 2,044.90 2,058.96 0.0M
2023-08-24 2,072.18 2,078.41 2,062.98 2,062.98 0.0M
2023-08-23 2,064.51 2,064.51 2,061.34 2,061.52 0.0M
2023-08-22 2,057.68 2,062.64 2,054.77 2,061.67 0.0M
2023-08-21 2,053.48 2,061.33 2,053.09 2,053.31 0.0M
2023-08-18 2,054.08 2,054.08 2,046.45 2,050.45 0.0M
2023-08-17 2,074.17 2,074.17 2,065.12 2,065.12 0.0M
2023-08-16 2,072.40 2,085.39 2,072.40 2,085.16 0.0M
2023-08-15 2,105.83 2,105.99 2,084.00 2,084.01 0.0M
2023-08-14 2,099.50 2,104.94 2,097.87 2,104.94 0.0M
2023-08-11 2,118.57 2,118.57 2,107.24 2,107.24 0.0M
2023-08-10 2,114.72 2,122.15 2,114.72 2,122.15 0.0M
2023-08-09 2,108.24 2,118.60 2,108.24 2,113.84 0.0M
2023-08-08 2,098.33 2,104.14 2,096.02 2,096.32 0.0M
2023-08-07 2,103.50 2,105.46 2,100.32 2,104.77 0.0M
2023-08-04 2,103.99 2,107.30 2,100.59 2,106.45 0.0M
2023-08-03 2,114.36 2,114.38 2,100.04 2,100.04 0.0M
2023-08-02 2,130.19 2,130.19 2,113.30 2,120.21 0.0M
2023-08-01 2,145.69 2,146.37 2,142.78 2,142.78 0.0M
2023-07-31 2,147.40 2,149.31 2,145.00 2,149.21 0.0M
2023-07-28 2,148.22 2,150.66 2,147.93 2,150.66 0.0M
2023-07-27 2,141.92 2,150.42 2,140.89 2,150.30 0.0M
2023-07-26 2,157.17 2,157.17 2,133.02 2,134.10 0.0M
2023-07-25 2,143.05 2,152.17 2,136.76 2,152.17 0.0M
2023-07-24 2,116.70 2,137.54 2,116.70 2,137.54 0.0M
2023-07-21 2,118.43 2,122.45 2,110.23 2,122.45 0.0M
2023-07-20 2,112.95 2,115.06 2,101.65 2,114.97 0.0M
2023-07-19 2,154.11 2,154.36 2,132.73 2,132.73 0.0M
2023-07-18 2,146.02 2,147.20 2,140.58 2,147.20 0.0M
2023-07-17 2,130.66 2,133.95 2,125.68 2,133.95 0.0M
2023-07-14 2,148.39 2,149.12 2,142.84 2,143.06 0.0M
2023-07-13 2,159.39 2,159.39 2,151.66 2,155.49 0.0M
2023-07-12 2,148.86 2,154.12 2,141.11 2,153.78 0.0M
2023-07-11 2,150.87 2,150.87 2,136.62 2,140.01 0.0M
2023-07-10 2,138.65 2,138.66 2,131.82 2,137.78 0.0M
2023-07-07 2,138.09 2,141.27 2,130.93 2,141.19 0.0M
2023-07-06 2,163.66 2,163.66 2,144.28 2,144.28 0.0M
2023-07-05 2,179.25 2,184.84 2,176.41 2,176.52 0.0M
2023-07-04 2,189.18 2,192.43 2,189.08 2,189.69 0.0M
2023-07-03 2,205.80 2,205.81 2,195.54 2,195.54 0.0M
2023-06-30 2,184.89 2,199.91 2,184.66 2,199.78 0.0M
2023-06-29 2,152.64 2,175.29 2,152.62 2,175.29 0.0M
2023-06-28 2,149.22 2,154.43 2,149.22 2,153.88 0.0M
2023-06-27 2,130.98 2,131.18 2,122.12 2,130.43 0.0M
2023-06-26 2,120.22 2,123.98 2,110.89 2,123.98 0.0M
2023-06-22 2,141.46 2,141.46 2,126.07 2,127.64 0.0M
2023-06-21 2,166.56 2,166.56 2,158.93 2,159.04 0.0M
2023-06-20 2,175.62 2,175.64 2,171.29 2,171.62 0.0M
2023-06-19 2,203.78 2,203.78 2,185.24 2,185.24 0.0M
2023-06-16 2,207.35 2,207.73 2,204.09 2,207.48 0.0M
2023-06-15 2,193.72 2,200.06 2,193.42 2,196.22 0.0M
2023-06-14 2,203.50 2,203.50 2,195.97 2,199.57 0.0M
2023-06-13 2,207.72 2,209.88 2,204.56 2,206.15 0.0M
2023-06-12 2,196.26 2,198.10 2,190.20 2,190.20 0.0M
2023-06-09 2,195.53 2,196.01 2,189.18 2,189.37 0.0M
2023-06-08 2,186.92 2,193.20 2,186.92 2,192.34 0.0M
2023-06-07 2,183.15 2,195.46 2,183.15 2,193.82 0.0M
2023-06-05 2,178.08 2,187.75 2,176.41 2,183.18 0.0M
2023-06-02 2,149.09 2,167.37 2,149.09 2,167.37 0.0M
2023-06-01 2,132.45 2,137.73 2,132.45 2,136.35 0.0M
2023-05-31 2,129.86 2,137.69 2,124.34 2,124.34 0.0M
2023-05-30 2,147.81 2,158.29 2,147.81 2,150.14 0.0M
2023-05-29 2,166.44 2,167.18 2,151.81 2,151.81 0.0M
2023-05-26 2,130.93 2,148.62 2,130.62 2,148.62 0.0M
2023-05-25 2,124.78 2,125.38 2,118.38 2,122.15 0.0M
2023-05-24 2,142.73 2,142.73 2,122.72 2,123.06 0.0M
2023-05-23 2,163.53 2,165.40 2,158.50 2,158.50 0.0M
2023-05-22 2,168.38 2,168.75 2,166.59 2,167.46 0.0M
2023-05-19 2,168.21 2,174.11 2,168.17 2,173.58 0.0M
2023-05-17 2,122.93 2,133.72 2,122.93 2,133.67 0.0M
2023-05-16 2,134.79 2,134.84 2,129.02 2,129.04 0.0M
2023-05-15 2,135.62 2,139.41 2,135.62 2,139.41 0.0M
2023-05-12 2,132.18 2,135.21 2,130.98 2,130.98 0.0M
2023-05-11 2,109.05 2,129.63 2,109.05 2,121.78 0.0M
2023-05-10 2,124.57 2,127.09 2,109.16 2,109.23 0.0M
2023-05-09 2,137.21 2,137.21 2,116.04 2,118.45 0.0M
2023-05-08 2,139.69 2,139.71 2,131.75 2,135.28 0.0M
2023-05-05 2,129.91 2,130.10 2,116.47 2,126.74 0.0M
2023-05-04 2,129.01 2,129.01 2,123.00 2,125.97 0.0M
2023-05-03 2,139.46 2,142.69 2,134.21 2,139.63 0.0M
2023-05-02 2,169.34 2,170.39 2,144.20 2,144.20 0.0M
2023-04-28 2,170.56 2,172.13 2,152.16 2,157.54 0.0M
2023-04-27 2,126.20 2,157.30 2,120.63 2,157.20 0.0M
2023-04-26 2,136.83 2,140.04 2,122.08 2,124.23 0.0M
2023-04-25 2,145.02 2,145.02 2,132.64 2,135.79 0.0M
2023-04-24 2,138.92 2,146.17 2,138.44 2,146.00 0.0M
2023-04-21 2,139.79 2,145.31 2,132.93 2,134.11 0.0M
2023-04-20 2,141.43 2,144.56 2,137.51 2,138.50 0.0M
2023-04-19 2,142.67 2,142.77 2,137.55 2,138.53 0.0M
2023-04-18 2,143.62 2,151.20 2,143.62 2,149.12 0.0M
2023-04-17 2,151.17 2,153.32 2,145.33 2,145.33 0.0M
2023-04-14 2,128.72 2,139.28 2,128.25 2,139.28 0.0M
2023-04-13 2,112.34 2,112.43 2,108.47 2,112.20 0.0M
2023-04-12 2,107.14 2,119.27 2,107.11 2,114.55 0.0M
2023-04-11 2,090.04 2,097.89 2,090.04 2,097.81 0.0M
2023-04-06 2,071.49 2,072.29 2,067.76 2,070.39 0.0M
2023-04-05 2,102.77 2,102.77 2,068.50 2,068.75 0.0M
2023-04-04 2,112.73 2,120.78 2,111.83 2,111.83 0.0M
2023-04-03 2,109.07 2,109.07 2,104.34 2,104.34 0.0M
2023-03-31 2,089.45 2,107.14 2,087.15 2,107.14 0.0M
2023-03-30 2,047.48 2,081.35 2,047.34 2,081.35 0.0M
2023-03-29 2,024.00 2,036.44 2,023.96 2,036.44 0.0M
2023-03-28 2,020.30 2,023.32 2,012.66 2,012.68 0.0M
2023-03-27 2,002.90 2,011.18 2,002.88 2,008.45 0.0M
2023-03-24 2,019.47 2,019.47 1,988.63 1,988.78 0.0M
2023-03-23 2,033.64 2,033.64 2,018.87 2,026.71 0.0M
2023-03-22 2,043.02 2,044.98 2,040.94 2,044.42 0.0M
2023-03-21 2,035.82 2,042.54 2,033.76 2,042.36 0.0M
2023-03-20 1,977.86 2,002.84 1,967.52 2,002.84 0.0M
2023-03-17 2,037.16 2,042.59 1,998.93 1,998.93 0.0M
2023-03-16 2,028.26 2,032.05 2,009.80 2,016.48 0.0M
2023-03-15 2,082.45 2,082.52 2,020.76 2,020.76 0.0M
2023-03-14 2,057.40 2,081.85 2,056.49 2,081.85 0.0M
2023-03-13 2,099.02 2,100.30 2,059.66 2,060.69 0.0M
2023-03-10 2,111.03 2,111.03 2,097.40 2,097.40 0.0M
2023-03-09 2,145.35 2,147.92 2,140.20 2,145.28 0.0M
2023-03-08 2,137.63 2,147.40 2,137.62 2,147.24 0.0M
2023-03-07 2,158.51 2,162.55 2,151.89 2,151.89 0.0M
2023-03-06 2,157.61 2,162.80 2,157.61 2,160.91 0.0M
2023-03-03 2,121.02 2,145.73 2,121.02 2,145.73 0.0M
2023-03-02 2,106.81 2,113.31 2,103.14 2,113.31 0.0M
2023-03-01 2,133.02 2,138.44 2,125.87 2,125.87 0.0M
2023-02-28 2,129.80 2,129.80 2,121.00 2,128.15 0.0M
2023-02-27 2,116.78 2,135.73 2,116.78 2,135.00 0.0M
2023-02-24 2,130.93 2,134.21 2,115.14 2,115.14 0.0M
2023-02-23 2,120.23 2,131.27 2,120.21 2,128.96 0.0M
2023-02-22 2,115.90 2,115.90 2,107.83 2,114.67 0.0M
2023-02-21 2,132.02 2,136.91 2,124.00 2,124.01 0.0M
2023-02-20 2,148.73 2,149.01 2,137.29 2,137.29 0.0M
2023-02-17 2,142.38 2,142.76 2,131.96 2,142.76 0.0M
2023-02-16 2,156.78 2,159.29 2,150.22 2,150.87 0.0M
2023-02-15 2,124.45 2,139.55 2,123.49 2,139.51 0.0M
2023-02-14 2,134.34 2,139.71 2,133.21 2,133.21 0.0M
2023-02-13 2,109.01 2,124.06 2,108.84 2,124.06 0.0M
2023-02-10 2,121.32 2,121.44 2,100.80 2,100.85 0.0M
2023-02-09 2,154.03 2,157.25 2,139.05 2,139.05 0.0M
2023-02-08 2,158.94 2,159.90 2,146.29 2,146.29 0.0M
2023-02-07 2,156.30 2,157.73 2,152.42 2,152.44 0.0M
2023-02-06 2,180.12 2,180.14 2,157.52 2,157.52 0.0M
2023-02-03 2,170.98 2,177.79 2,167.67 2,177.78 0.0M
2023-02-02 2,132.64 2,164.87 2,131.42 2,164.87 0.0M
2023-02-01 2,105.79 2,116.40 2,105.08 2,116.16 0.0M
2023-01-31 2,107.68 2,108.82 2,103.34 2,105.74 0.0M
2023-01-30 2,101.85 2,105.97 2,097.66 2,105.91 0.0M
2023-01-27 2,102.59 2,104.99 2,097.31 2,103.62 0.0M
2023-01-26 2,109.46 2,111.19 2,099.78 2,100.71 0.0M
2023-01-25 2,125.28 2,125.29 2,111.37 2,111.57 0.0M
2023-01-24 2,138.92 2,138.92 2,123.30 2,123.70 0.0M
2023-01-23 2,117.94 2,128.17 2,117.94 2,128.17 0.0M
2023-01-20 2,094.73 2,101.92 2,090.49 2,101.92 0.0M
2023-01-19 2,114.46 2,116.33 2,095.34 2,095.34 0.0M
2023-01-18 2,127.59 2,132.82 2,127.59 2,131.62 0.0M
2023-01-17 2,132.89 2,134.73 2,126.52 2,126.52 0.0M
2023-01-16 2,134.18 2,135.01 2,127.56 2,132.78 0.0M
2023-01-13 2,136.00 2,136.38 2,129.62 2,129.73 0.0M
2023-01-12 2,127.20 2,132.13 2,123.19 2,132.09 0.0M
2023-01-11 2,094.86 2,118.56 2,094.83 2,118.53 0.0M
2023-01-10 2,092.14 2,092.14 2,084.88 2,089.69 0.0M
2023-01-09 2,073.85 2,095.52 2,073.85 2,095.52 0.0M
2023-01-05 2,030.46 2,044.78 2,028.72 2,044.78 0.0M
2023-01-04 2,012.16 2,029.90 2,012.16 2,029.90 0.0M
2023-01-03 1,991.38 2,009.48 1,991.27 2,008.55 0.0M
2023-01-02 1,979.63 1,988.07 1,978.64 1,988.07 0.0M