OMX Stockholm 30 ESG Responsible Net Index (OMXS30ESGNI)

OMXS30ESGNI
🏛️ スウェーデン →
2,888.17
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
2021-12-30 2,503.59 2,509.17 2,500.38 2,501.58 0.0M
2021-12-29 2,506.22 2,509.19 2,496.81 2,505.59 0.0M
2021-12-28 2,488.16 2,506.87 2,486.21 2,504.92 0.0M
2021-12-27 2,466.58 2,492.79 2,461.99 2,488.55 0.0M
2021-12-23 2,430.36 2,471.74 2,430.05 2,471.69 0.0M
2021-12-22 2,406.35 2,417.76 2,396.32 2,417.76 0.0M
2021-12-21 2,387.11 2,401.84 2,383.99 2,401.52 0.0M
2021-12-20 2,342.29 2,373.43 2,338.49 2,366.40 0.0M
2021-12-17 2,390.59 2,397.47 2,371.41 2,388.89 0.0M
2021-12-16 2,415.03 2,417.46 2,392.29 2,397.98 0.0M
2021-12-15 2,375.10 2,386.76 2,364.20 2,377.36 0.0M
2021-12-14 2,405.03 2,416.17 2,369.85 2,372.14 0.0M
2021-12-13 2,407.63 2,429.24 2,393.40 2,394.39 0.0M
2021-12-10 2,402.20 2,416.09 2,397.70 2,402.86 0.0M
2021-12-09 2,436.17 2,437.40 2,407.75 2,416.32 0.0M
2021-12-08 2,437.81 2,456.22 2,418.90 2,424.18 0.0M
2021-12-07 2,410.69 2,444.32 2,409.00 2,440.07 0.0M
2021-12-06 2,365.64 2,395.53 2,355.80 2,391.82 0.0M
2021-12-03 2,390.18 2,392.52 2,339.90 2,342.83 0.0M
2021-12-02 2,362.18 2,377.80 2,349.70 2,373.00 0.0M
2021-12-01 2,360.49 2,393.86 2,351.96 2,391.53 0.0M
2021-11-30 2,339.33 2,373.64 2,326.01 2,341.15 0.0M
2021-11-29 2,360.14 2,384.83 2,352.94 2,369.17 0.0M
2021-11-26 2,365.63 2,371.92 2,340.04 2,340.38 0.0M
2021-11-25 2,426.27 2,447.06 2,426.27 2,436.62 0.0M
2021-11-24 2,420.43 2,436.21 2,405.73 2,420.26 0.0M
2021-11-23 2,427.26 2,437.29 2,407.08 2,414.96 0.0M
2021-11-22 2,445.81 2,456.78 2,442.67 2,442.97 0.0M
2021-11-19 2,443.52 2,454.85 2,421.74 2,440.06 0.0M
2021-11-18 2,452.98 2,454.89 2,431.08 2,437.45 0.0M
2021-11-17 2,447.91 2,454.81 2,439.91 2,454.28 0.0M
2021-11-16 2,441.47 2,452.58 2,430.54 2,447.89 0.0M
2021-11-15 2,425.57 2,437.27 2,421.96 2,437.14 0.0M
2021-11-12 2,413.28 2,430.67 2,409.57 2,428.93 0.0M
2021-11-11 2,395.71 2,418.54 2,394.82 2,411.73 0.0M
2021-11-10 2,385.74 2,397.52 2,380.97 2,395.58 0.0M
2021-11-09 2,392.27 2,401.88 2,383.06 2,388.79 0.0M
2021-11-08 2,381.21 2,400.99 2,380.20 2,395.13 0.0M
2021-11-05 2,381.93 2,392.71 2,379.58 2,386.27 0.0M
2021-11-04 2,385.19 2,386.68 2,374.98 2,385.40 0.0M
2021-11-03 2,353.39 2,372.90 2,348.00 2,372.90 0.0M
2021-11-02 2,353.01 2,355.98 2,339.65 2,355.67 0.0M
2021-11-01 2,352.30 2,363.57 2,346.95 2,354.83 0.0M
2021-10-29 2,349.25 2,351.39 2,323.88 2,342.65 0.0M
2021-10-28 2,349.05 2,359.21 2,343.90 2,359.21 0.0M
2021-10-27 2,366.26 2,372.26 2,353.77 2,357.18 0.0M
2021-10-26 2,360.37 2,383.61 2,358.00 2,374.99 0.0M
2021-10-25 2,386.84 2,387.52 2,360.83 2,364.26 0.0M
2021-10-22 2,362.13 2,387.91 2,350.36 2,383.31 0.0M
2021-10-21 2,346.95 2,361.59 2,341.73 2,358.47 0.0M
2021-10-20 2,354.94 2,361.20 2,336.80 2,361.20 0.0M
2021-10-19 2,361.13 2,366.66 2,354.26 2,362.12 0.0M
2021-10-18 2,353.84 2,370.32 2,345.90 2,353.34 0.0M
2021-10-15 2,351.76 2,364.18 2,343.17 2,359.19 0.0M
2021-10-14 2,334.79 2,343.48 2,326.98 2,342.10 0.0M
2021-10-13 2,295.70 2,327.83 2,283.54 2,323.19 0.0M
2021-10-12 2,262.48 2,301.79 2,255.55 2,300.58 0.0M
2021-10-11 2,284.39 2,287.84 2,270.40 2,285.33 0.0M
2021-10-08 2,307.52 2,309.91 2,284.09 2,289.93 0.0M
2021-10-07 2,289.56 2,310.72 2,284.93 2,306.36 0.0M
2021-10-06 2,282.91 2,282.91 2,246.35 2,265.26 0.0M
2021-10-05 2,271.06 2,297.47 2,262.66 2,297.47 0.0M
2021-10-04 2,282.14 2,293.85 2,268.38 2,273.04 0.0M
2021-10-01 2,264.97 2,294.65 2,257.87 2,289.28 0.0M
2021-09-30 2,310.69 2,318.67 2,290.18 2,300.17 0.0M
2021-09-29 2,303.98 2,313.80 2,289.37 2,294.63 0.0M
2021-09-28 2,336.32 2,339.32 2,292.91 2,292.98 0.0M
2021-09-27 2,358.46 2,362.20 2,337.83 2,342.14 0.0M
2021-09-24 2,359.53 2,359.53 2,337.61 2,341.94 0.0M
2021-09-23 2,348.15 2,367.35 2,344.37 2,365.12 0.0M
2021-09-22 2,321.84 2,330.44 2,311.10 2,326.40 0.0M
2021-09-21 2,301.77 2,323.10 2,299.99 2,301.00 0.0M
2021-09-20 2,326.92 2,330.44 2,288.03 2,301.20 0.0M
2021-09-17 2,391.43 2,394.82 2,351.78 2,353.96 0.0M
2021-09-16 2,367.78 2,387.01 2,362.85 2,375.92 0.0M
2021-09-15 2,379.37 2,384.29 2,354.90 2,361.17 0.0M
2021-09-14 2,378.18 2,383.84 2,367.15 2,382.10 0.0M
2021-09-13 2,388.17 2,396.05 2,374.59 2,375.34 0.0M
2021-09-10 2,387.62 2,395.42 2,380.13 2,383.03 0.0M
2021-09-09 2,360.39 2,401.09 2,359.01 2,386.82 0.0M
2021-09-08 2,394.84 2,397.93 2,373.27 2,377.20 0.0M
2021-09-07 2,427.61 2,429.21 2,403.74 2,412.19 0.0M
2021-09-06 2,414.95 2,433.98 2,412.38 2,430.06 0.0M
2021-09-03 2,422.45 2,428.58 2,404.40 2,404.40 0.0M
2021-09-02 2,406.49 2,423.93 2,406.49 2,422.01 0.0M
2021-09-01 2,410.23 2,414.33 2,392.89 2,405.03 0.0M
2021-08-31 2,419.52 2,422.39 2,388.64 2,392.37 0.0M
2021-08-30 2,415.23 2,420.70 2,408.94 2,414.71 0.0M
2021-08-27 2,405.42 2,414.04 2,400.81 2,411.40 0.0M
2021-08-26 2,396.91 2,410.65 2,395.86 2,408.28 0.0M
2021-08-25 2,400.84 2,411.09 2,400.05 2,410.81 0.0M
2021-08-24 2,418.57 2,421.35 2,396.85 2,405.80 0.0M
2021-08-23 2,419.54 2,421.22 2,396.65 2,411.61 0.0M
2021-08-20 2,371.17 2,406.21 2,362.49 2,401.94 0.0M
2021-08-19 2,379.48 2,389.96 2,353.46 2,371.47 0.0M
2021-08-18 2,429.73 2,434.90 2,405.89 2,409.84 0.0M
2021-08-17 2,412.64 2,430.32 2,407.46 2,427.61 0.0M
2021-08-16 2,443.86 2,444.09 2,414.11 2,419.42 0.0M
2021-08-13 2,454.85 2,460.00 2,449.88 2,453.37 0.0M
2021-08-12 2,449.43 2,455.22 2,444.07 2,454.61 0.0M
2021-08-11 2,440.90 2,451.39 2,436.72 2,449.19 0.0M
2021-08-10 2,430.24 2,439.97 2,429.56 2,437.07 0.0M
2021-08-09 2,421.76 2,430.59 2,412.39 2,429.63 0.0M
2021-08-06 2,440.40 2,441.03 2,425.42 2,426.53 0.0M
2021-08-05 2,434.31 2,450.02 2,433.62 2,438.90 0.0M
2021-08-04 2,430.30 2,440.34 2,424.44 2,436.92 0.0M
2021-08-03 2,417.44 2,424.93 2,409.61 2,422.06 0.0M
2021-08-02 2,416.88 2,426.68 2,409.22 2,416.29 0.0M
2021-07-30 2,401.26 2,409.08 2,385.59 2,403.93 0.0M
2021-07-29 2,418.45 2,420.23 2,409.65 2,415.42 0.0M
2021-07-28 2,407.01 2,412.90 2,400.32 2,408.89 0.0M
2021-07-27 2,406.21 2,414.06 2,395.08 2,403.43 0.0M
2021-07-26 2,411.89 2,421.39 2,409.36 2,415.25 0.0M
2021-07-23 2,402.68 2,418.95 2,396.65 2,418.83 0.0M
2021-07-22 2,389.19 2,402.19 2,386.09 2,391.38 0.0M
2021-07-21 2,355.83 2,382.04 2,354.95 2,378.91 0.0M
2021-07-20 2,337.12 2,354.24 2,324.73 2,347.05 0.0M
2021-07-19 2,370.86 2,370.86 2,318.66 2,325.05 0.0M
2021-07-16 2,391.43 2,396.41 2,370.36 2,378.40 0.0M
2021-07-15 2,396.77 2,406.63 2,380.68 2,386.53 0.0M
2021-07-14 2,384.82 2,400.36 2,380.54 2,398.28 0.0M
2021-07-13 2,378.31 2,392.54 2,373.23 2,389.24 0.0M
2021-07-12 2,358.43 2,376.54 2,350.20 2,376.53 0.0M
2021-07-09 2,338.38 2,359.10 2,332.96 2,357.09 0.0M
2021-07-08 2,353.31 2,354.22 2,315.20 2,326.85 0.0M
2021-07-07 2,333.51 2,361.84 2,333.51 2,361.84 0.0M
2021-07-06 2,335.78 2,346.30 2,317.97 2,321.53 0.0M
2021-07-05 2,319.92 2,333.23 2,305.13 2,333.23 0.0M
2021-07-02 2,318.91 2,334.93 2,316.87 2,321.03 0.0M
2021-07-01 2,312.95 2,318.53 2,292.49 2,310.93 0.0M
2021-06-30 2,316.94 2,323.29 2,286.52 2,303.62 0.0M
2021-06-29 2,296.79 2,323.17 2,296.52 2,320.27 0.0M
2021-06-28 2,308.39 2,312.11 2,293.68 2,297.03 0.0M
2021-06-24 2,279.57 2,302.27 2,278.46 2,301.39 0.0M
2021-06-23 2,302.65 2,305.08 2,275.64 2,275.64 0.0M
2021-06-22 2,302.59 2,305.20 2,285.06 2,298.70 0.0M
2021-06-21 2,262.91 2,300.25 2,256.10 2,295.97 0.0M
2021-06-18 2,298.76 2,316.43 2,274.18 2,277.18 0.0M
2021-06-17 2,304.30 2,317.36 2,300.82 2,303.81 0.0M
2021-06-16 2,309.71 2,321.30 2,302.49 2,313.15 0.0M
2021-06-15 2,313.06 2,317.64 2,304.10 2,306.92 0.0M
2021-06-14 2,305.96 2,319.94 2,292.98 2,303.15 0.0M
2021-06-11 2,288.04 2,301.89 2,281.61 2,298.91 0.0M
2021-06-10 2,289.75 2,292.89 2,281.21 2,286.50 0.0M
2021-06-09 2,295.64 2,296.37 2,282.20 2,288.79 0.0M
2021-06-08 2,284.16 2,298.71 2,280.91 2,294.33 0.0M
2021-06-07 2,291.01 2,298.41 2,284.91 2,287.22 0.0M
2021-06-04 2,295.16 2,308.48 2,283.80 2,291.80 0.0M
2021-06-03 2,289.65 2,295.99 2,269.90 2,295.09 0.0M
2021-06-02 2,286.76 2,294.58 2,278.59 2,288.12 0.0M
2021-06-01 2,268.97 2,293.97 2,267.42 2,282.94 0.0M
2021-05-31 2,274.97 2,278.46 2,257.24 2,257.24 0.0M
2021-05-28 2,266.48 2,279.23 2,257.74 2,275.74 0.0M
2021-05-27 2,243.57 2,269.57 2,239.75 2,260.94 0.0M
2021-05-26 2,269.96 2,274.73 2,241.95 2,248.11 0.0M
2021-05-25 2,272.57 2,279.88 2,266.87 2,268.76 0.0M
2021-05-24 2,273.37 2,278.77 2,262.78 2,270.19 0.0M
2021-05-21 2,277.09 2,277.48 2,257.81 2,270.90 0.0M
2021-05-20 2,246.67 2,270.05 2,234.97 2,268.71 0.0M
2021-05-19 2,255.00 2,257.74 2,223.33 2,234.42 0.0M
2021-05-18 2,279.93 2,288.85 2,270.23 2,280.32 0.0M
2021-05-17 2,277.99 2,285.33 2,254.53 2,264.53 0.0M
2021-05-14 2,254.28 2,280.18 2,244.03 2,279.16 0.0M
2021-05-12 2,223.85 2,243.94 2,223.39 2,232.91 0.0M
2021-05-11 2,263.78 2,267.47 2,222.34 2,227.66 0.0M
2021-05-10 2,283.94 2,285.73 2,268.03 2,284.33 0.0M
2021-05-07 2,286.77 2,290.72 2,266.87 2,277.37 0.0M
2021-05-06 2,265.69 2,273.16 2,243.83 2,269.21 0.0M
2021-05-05 2,230.96 2,268.83 2,229.79 2,268.74 0.0M
2021-05-04 2,250.86 2,252.66 2,208.62 2,211.54 0.0M
2021-05-03 2,235.44 2,250.17 2,223.85 2,244.05 0.0M
2021-04-30 2,247.85 2,252.65 2,225.78 2,225.78 0.0M
2021-04-29 2,262.03 2,266.63 2,241.20 2,243.29 0.0M
2021-04-28 2,276.63 2,276.63 2,236.43 2,251.63 0.0M
2021-04-27 2,269.34 2,270.28 2,247.85 2,268.98 0.0M
2021-04-26 2,271.40 2,272.74 2,259.90 2,268.86 0.0M
2021-04-23 2,250.50 2,266.20 2,248.37 2,266.11 0.0M
2021-04-22 2,268.49 2,268.85 2,250.43 2,260.04 0.0M
2021-04-21 2,241.80 2,257.05 2,237.82 2,255.01 0.0M
2021-04-20 2,280.01 2,289.59 2,223.16 2,230.82 0.0M
2021-04-19 2,311.97 2,314.56 2,283.63 2,284.72 0.0M
2021-04-16 2,269.64 2,311.97 2,266.57 2,311.97 0.0M
2021-04-15 2,258.88 2,272.78 2,258.75 2,269.76 0.0M
2021-04-14 2,273.51 2,273.84 2,250.19 2,254.94 0.0M
2021-04-13 2,266.67 2,279.96 2,259.19 2,273.93 0.0M
2021-04-12 2,280.06 2,280.06 2,262.21 2,266.15 0.0M
2021-04-09 2,275.99 2,282.50 2,268.87 2,282.50 0.0M
2021-04-08 2,272.09 2,281.24 2,268.30 2,272.74 0.0M
2021-04-07 2,267.19 2,269.13 2,256.91 2,264.39 0.0M
2021-04-06 2,261.02 2,266.17 2,254.19 2,266.14 0.0M
2021-04-01 2,230.80 2,244.04 2,224.95 2,239.06 0.0M
2021-03-31 2,233.19 2,238.50 2,223.10 2,227.52 0.0M
2021-03-30 2,219.16 2,239.42 2,218.48 2,239.10 0.0M
2021-03-29 2,227.04 2,230.36 2,211.74 2,213.63 0.0M
2021-03-26 2,208.33 2,227.84 2,206.57 2,227.84 0.0M
2021-03-25 2,200.95 2,210.96 2,179.02 2,199.57 0.0M
2021-03-24 2,179.05 2,211.54 2,177.95 2,210.55 0.0M
2021-03-23 2,200.60 2,201.24 2,178.31 2,193.08 0.0M
2021-03-22 2,189.76 2,208.81 2,178.59 2,203.95 0.0M
2021-03-19 2,197.29 2,212.63 2,188.63 2,197.96 0.0M
2021-03-18 2,214.79 2,220.45 2,203.12 2,213.88 0.0M
2021-03-17 2,212.41 2,215.92 2,201.58 2,207.99 0.0M
2021-03-16 2,212.15 2,220.70 2,209.79 2,216.35 0.0M
2021-03-15 2,217.00 2,228.98 2,196.53 2,199.69 0.0M
2021-03-12 2,197.55 2,209.68 2,191.49 2,209.68 0.0M
2021-03-11 2,185.30 2,207.23 2,181.27 2,205.18 0.0M
2021-03-10 2,160.63 2,181.25 2,155.89 2,177.78 0.0M
2021-03-09 2,147.28 2,165.88 2,142.89 2,165.88 0.0M
2021-03-08 2,101.75 2,150.90 2,097.21 2,148.42 0.0M
2021-03-05 2,091.21 2,105.94 2,080.56 2,087.73 0.0M
2021-03-04 2,099.00 2,109.57 2,090.30 2,101.11 0.0M
2021-03-03 2,109.33 2,116.11 2,090.58 2,106.88 0.0M
2021-03-02 2,088.56 2,105.68 2,084.20 2,099.06 0.0M
2021-03-01 2,063.52 2,089.31 2,063.52 2,089.20 0.0M
2021-02-26 2,046.70 2,064.95 2,035.37 2,044.17 0.0M
2021-02-25 2,081.96 2,086.39 2,069.55 2,072.21 0.0M
2021-02-24 2,043.89 2,072.02 2,041.86 2,070.06 0.0M
2021-02-23 2,062.66 2,065.57 2,025.55 2,046.89 0.0M
2021-02-22 2,062.09 2,063.55 2,047.58 2,059.07 0.0M
2021-02-19 2,054.70 2,071.59 2,051.75 2,071.59 0.0M
2021-02-18 2,048.47 2,058.84 2,041.84 2,051.07 0.0M
2021-02-17 2,067.63 2,070.61 2,044.85 2,050.62 0.0M
2021-02-16 2,073.05 2,079.38 2,069.47 2,074.44 0.0M
2021-02-15 2,068.54 2,076.45 2,061.58 2,073.27 0.0M
2021-02-12 2,039.55 2,059.69 2,037.49 2,058.40 0.0M
2021-02-11 2,038.83 2,044.01 2,031.79 2,043.92 0.0M
2021-02-10 2,042.43 2,046.66 2,021.54 2,034.10 0.0M
2021-02-09 2,043.51 2,043.51 2,030.16 2,036.12 0.0M
2021-02-08 2,040.19 2,044.68 2,033.71 2,040.67 0.0M
2021-02-05 2,050.42 2,050.42 2,026.23 2,029.61 0.0M
2021-02-04 2,044.65 2,050.04 2,037.52 2,048.99 0.0M
2021-02-03 2,048.16 2,048.99 2,029.05 2,038.52 0.0M
2021-02-02 2,030.65 2,039.08 2,021.75 2,031.47 0.0M
2021-02-01 2,006.64 2,023.87 2,000.00 2,022.99 0.0M
2021-01-29 2,003.64 2,025.02 1,993.12 1,994.46 0.0M
2021-01-28 2,011.26 2,025.57 1,977.63 2,016.66 0.0M
2021-01-27 2,042.37 2,042.37 2,005.11 2,022.02 0.0M
2021-01-26 2,019.31 2,043.88 2,017.00 2,036.65 0.0M
2021-01-25 2,040.34 2,045.34 2,012.90 2,016.95 0.0M
2021-01-22 2,026.35 2,032.77 2,020.09 2,031.65 0.0M
2021-01-21 2,036.85 2,041.29 2,024.02 2,032.60 0.0M
2021-01-20 2,014.24 2,031.86 2,014.22 2,023.94 0.0M
2021-01-19 2,022.68 2,025.90 2,002.76 2,004.10 0.0M
2021-01-18 1,998.74 2,010.38 1,998.23 2,008.54 0.0M
2021-01-15 2,015.85 2,020.46 1,992.06 2,001.67 0.0M
2021-01-14 2,011.78 2,021.07 2,011.49 2,018.51 0.0M
2021-01-13 2,004.72 2,013.28 1,998.47 2,009.67 0.0M
2021-01-12 1,991.30 2,008.65 1,991.09 2,006.08 0.0M
2021-01-11 1,994.52 2,002.15 1,985.44 1,988.13 0.0M
2021-01-08 1,996.46 2,002.60 1,989.61 1,996.07 0.0M
2021-01-07 1,972.62 1,986.37 1,968.44 1,984.99 0.0M
2021-01-05 1,925.65 1,948.48 1,925.62 1,931.47 0.0M
2021-01-04 1,925.91 1,951.46 1,925.91 1,936.37 0.0M