OMX Stockholm Large Cap GI (OMXSLCGI)

OMXSLCGI
🏛️ スウェーデン →
526.20
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
2021-12-30 494.22 495.84 493.58 494.81 0.0M
2021-12-29 494.90 495.81 492.52 494.41 0.0M
2021-12-28 492.86 495.76 492.79 494.62 0.0M
2021-12-27 485.33 492.48 485.08 491.81 0.0M
2021-12-23 479.50 485.91 479.50 485.91 0.0M
2021-12-22 476.47 478.30 474.64 478.30 0.0M
2021-12-21 471.99 475.14 471.72 474.91 0.0M
2021-12-20 462.71 469.43 462.55 467.75 0.0M
2021-12-17 472.16 473.62 467.83 472.45 0.0M
2021-12-16 477.48 477.48 473.24 473.78 0.0M
2021-12-15 468.36 470.80 466.83 469.30 0.0M
2021-12-14 476.33 477.96 466.94 467.62 0.0M
2021-12-13 478.59 482.67 474.60 474.84 0.0M
2021-12-10 477.29 479.63 476.26 476.91 0.0M
2021-12-09 481.90 482.86 478.90 480.19 0.0M
2021-12-08 480.89 485.28 478.79 479.57 0.0M
2021-12-07 472.22 481.35 472.22 480.92 0.0M
2021-12-06 470.04 470.54 463.59 468.32 0.0M
2021-12-03 475.12 475.72 464.93 465.47 0.0M
2021-12-02 472.18 474.77 467.14 471.86 0.0M
2021-12-01 472.65 478.25 470.14 478.08 0.0M
2021-11-30 467.91 476.68 465.34 469.75 0.0M
2021-11-29 471.77 475.87 470.09 473.46 0.0M
2021-11-26 469.08 473.46 466.67 466.78 0.0M
2021-11-25 482.71 485.50 481.01 483.38 0.0M
2021-11-24 481.25 484.37 477.67 480.81 0.0M
2021-11-23 486.21 486.21 479.94 480.43 0.0M
2021-11-22 493.77 494.71 490.31 490.31 0.0M
2021-11-19 492.91 494.87 489.49 492.28 0.0M
2021-11-18 492.97 494.19 490.19 491.21 0.0M
2021-11-17 491.87 494.44 491.21 492.85 0.0M
2021-11-16 491.39 494.08 489.00 493.26 0.0M
2021-11-15 486.31 490.29 486.27 490.25 0.0M
2021-11-12 480.47 487.11 480.47 486.96 0.0M
2021-11-11 474.41 479.57 473.94 479.32 0.0M
2021-11-10 475.15 475.91 471.71 475.29 0.0M
2021-11-09 473.80 476.84 473.23 474.81 0.0M
2021-11-08 473.45 475.03 472.30 474.78 0.0M
2021-11-05 473.00 475.82 472.94 474.19 0.0M
2021-11-04 471.67 473.80 469.73 473.80 0.0M
2021-11-03 465.10 469.15 464.01 469.15 0.0M
2021-11-02 462.63 465.53 461.20 465.36 0.0M
2021-11-01 464.13 464.97 462.78 463.49 0.0M
2021-10-29 464.03 464.53 458.67 461.64 0.0M
2021-10-28 462.41 465.53 462.41 465.53 0.0M
2021-10-27 464.83 466.74 464.23 464.63 0.0M
2021-10-26 463.71 468.24 463.60 466.67 0.0M
2021-10-25 467.11 467.11 463.08 464.27 0.0M
2021-10-22 462.12 466.42 459.84 466.17 0.0M
2021-10-21 456.19 461.72 455.53 461.47 0.0M
2021-10-20 456.20 458.82 454.16 458.81 0.0M
2021-10-19 456.62 458.32 455.73 457.87 0.0M
2021-10-18 454.57 457.25 452.41 455.12 0.0M
2021-10-15 453.07 455.44 451.38 455.31 0.0M
2021-10-14 449.02 451.22 448.19 451.06 0.0M
2021-10-13 439.21 447.05 437.40 446.40 0.0M
2021-10-12 430.33 440.05 429.38 439.85 0.0M
2021-10-11 434.88 434.95 430.87 434.88 0.0M
2021-10-08 441.01 441.16 435.72 436.59 0.0M
2021-10-07 438.34 441.35 436.57 440.85 0.0M
2021-10-06 436.43 436.43 429.78 433.58 0.0M
2021-10-05 435.31 439.70 433.17 439.70 0.0M
2021-10-04 437.18 439.25 434.42 434.91 0.0M
2021-10-01 432.07 439.53 431.01 438.88 0.0M
2021-09-30 441.13 443.49 437.33 439.43 0.0M
2021-09-29 439.78 442.34 437.18 437.62 0.0M
2021-09-28 447.01 447.01 437.12 437.77 0.0M
2021-09-27 454.73 455.24 447.79 448.37 0.0M
2021-09-24 455.55 455.55 450.00 451.51 0.0M
2021-09-23 454.37 457.15 453.13 457.07 0.0M
2021-09-22 449.25 450.05 446.67 449.68 0.0M
2021-09-21 445.73 449.01 445.04 445.53 0.0M
2021-09-20 452.03 452.05 443.13 445.48 0.0M
2021-09-17 465.14 465.52 457.57 457.77 0.0M
2021-09-16 459.25 463.59 459.25 462.35 0.0M
2021-09-15 461.77 462.38 457.09 458.14 0.0M
2021-09-14 460.94 462.17 458.74 462.07 0.0M
2021-09-13 464.61 465.02 460.00 460.17 0.0M
2021-09-10 465.23 466.11 463.14 463.48 0.0M
2021-09-09 458.76 466.25 458.76 463.99 0.0M
2021-09-08 465.29 465.29 461.30 462.55 0.0M
2021-09-07 472.31 472.85 468.12 469.60 0.0M
2021-09-06 470.05 473.49 469.95 472.82 0.0M
2021-09-03 472.77 473.98 469.44 469.71 0.0M
2021-09-02 469.42 473.50 469.42 473.15 0.0M
2021-09-01 470.40 470.80 466.73 468.44 0.0M
2021-08-31 471.42 471.51 466.15 467.10 0.0M
2021-08-30 469.95 471.80 468.64 470.32 0.0M
2021-08-27 466.70 469.39 466.32 469.12 0.0M
2021-08-26 465.53 467.82 465.27 467.28 0.0M
2021-08-25 466.90 468.33 466.63 467.83 0.0M
2021-08-24 470.40 470.40 465.29 467.33 0.0M
2021-08-23 470.86 471.36 465.68 469.07 0.0M
2021-08-20 461.84 468.40 459.21 467.52 0.0M
2021-08-19 464.60 466.58 458.35 461.97 0.0M
2021-08-18 471.31 473.17 469.13 469.74 0.0M
2021-08-17 468.07 471.30 466.91 470.84 0.0M
2021-08-16 472.63 472.63 468.01 469.29 0.0M
2021-08-13 475.00 476.08 474.81 475.29 0.0M
2021-08-12 474.78 475.43 473.00 474.87 0.0M
2021-08-11 474.24 475.29 472.21 474.78 0.0M
2021-08-10 471.39 473.71 471.39 473.17 0.0M
2021-08-09 470.20 471.35 467.91 471.12 0.0M
2021-08-06 475.60 475.64 471.67 471.72 0.0M
2021-08-05 474.95 477.79 474.95 475.53 0.0M
2021-08-04 472.75 475.69 472.49 475.06 0.0M
2021-08-03 469.82 471.34 468.66 470.75 0.0M
2021-08-02 468.53 470.31 467.80 469.90 0.0M
2021-07-30 464.53 467.06 462.49 466.36 0.0M
2021-07-29 468.74 468.74 466.73 467.70 0.0M
2021-07-28 465.89 467.07 464.78 466.74 0.0M
2021-07-27 466.23 467.60 463.89 465.69 0.0M
2021-07-26 466.81 469.00 466.81 467.89 0.0M
2021-07-23 464.36 467.96 463.32 467.96 0.0M
2021-07-22 458.98 462.39 458.24 461.95 0.0M
2021-07-21 450.79 455.90 450.79 455.46 0.0M
2021-07-20 446.97 449.12 443.65 447.85 0.0M
2021-07-19 451.93 452.10 444.09 445.34 0.0M
2021-07-16 456.01 456.68 453.08 454.45 0.0M
2021-07-15 455.90 458.14 453.45 454.46 0.0M
2021-07-14 455.43 456.87 453.95 456.85 0.0M
2021-07-13 454.81 457.53 453.66 456.78 0.0M
2021-07-12 451.19 455.01 449.89 454.83 0.0M
2021-07-09 447.12 450.10 446.27 449.94 0.0M
2021-07-08 449.02 450.39 442.58 444.59 0.0M
2021-07-07 445.57 451.09 445.57 451.09 0.0M
2021-07-06 443.79 447.39 441.99 443.30 0.0M
2021-07-05 441.06 443.37 438.93 443.37 0.0M
2021-07-02 439.10 442.39 439.10 441.39 0.0M
2021-07-01 437.02 438.41 433.95 437.57 0.0M
2021-06-30 438.22 439.32 432.86 434.83 0.0M
2021-06-29 433.54 438.37 433.54 438.22 0.0M
2021-06-28 435.60 436.65 432.78 433.33 0.0M
2021-06-24 430.15 435.29 430.15 435.06 0.0M
2021-06-23 435.19 435.65 429.19 429.47 0.0M
2021-06-22 434.50 434.84 430.96 434.15 0.0M
2021-06-21 429.20 434.42 427.81 433.46 0.0M
2021-06-18 435.60 439.13 431.64 431.96 0.0M
2021-06-17 436.96 438.63 434.92 436.18 0.0M
2021-06-16 439.47 440.49 437.18 439.54 0.0M
2021-06-15 441.22 442.27 438.62 438.96 0.0M
2021-06-14 440.68 443.28 438.38 440.14 0.0M
2021-06-11 437.78 439.75 437.07 439.24 0.0M
2021-06-10 437.88 438.52 435.56 437.84 0.0M
2021-06-09 438.52 438.65 436.41 438.11 0.0M
2021-06-08 435.46 439.29 435.46 438.18 0.0M
2021-06-07 436.27 438.23 436.04 436.62 0.0M
2021-06-04 436.21 439.13 435.41 437.04 0.0M
2021-06-03 435.99 436.70 432.64 436.68 0.0M
2021-06-02 436.65 438.31 434.97 436.24 0.0M
2021-06-01 433.31 437.38 433.02 436.15 0.0M
2021-05-31 432.73 434.20 431.35 431.39 0.0M
2021-05-28 429.62 433.20 429.34 432.61 0.0M
2021-05-27 426.42 430.10 426.23 429.39 0.0M
2021-05-26 429.94 430.96 425.35 426.26 0.0M
2021-05-25 429.12 431.40 428.89 429.11 0.0M
2021-05-24 427.83 428.95 426.72 428.53 0.0M
2021-05-21 428.10 428.26 424.44 426.98 0.0M
2021-05-20 421.17 426.36 419.88 426.30 0.0M
2021-05-19 422.65 423.16 417.03 418.93 0.0M
2021-05-18 425.63 427.24 425.06 427.15 0.0M
2021-05-17 424.73 426.22 421.10 422.67 0.0M
2021-05-14 422.54 424.44 419.05 424.43 0.0M
2021-05-12 416.17 420.82 416.17 419.07 0.0M
2021-05-11 424.90 424.90 414.91 416.36 0.0M
2021-05-10 429.24 429.24 425.94 428.58 0.0M
2021-05-07 428.08 428.21 425.48 427.94 0.0M
2021-05-06 425.50 426.01 420.88 424.19 0.0M
2021-05-05 418.87 425.94 418.87 425.94 0.0M
2021-05-04 424.93 424.93 415.23 415.55 0.0M
2021-05-03 421.76 424.34 420.11 423.52 0.0M
2021-04-30 425.05 425.76 420.73 420.73 0.0M
2021-04-29 426.47 428.15 423.50 424.02 0.0M
2021-04-28 428.39 428.63 421.59 424.37 0.0M
2021-04-27 426.86 428.02 424.53 428.02 0.0M
2021-04-26 426.81 427.05 424.62 426.20 0.0M
2021-04-23 422.92 425.56 422.92 425.51 0.0M
2021-04-22 423.82 424.84 422.36 424.25 0.0M
2021-04-21 420.57 422.40 418.93 422.06 0.0M
2021-04-20 426.79 428.11 417.93 418.90 0.0M
2021-04-19 431.34 432.49 427.55 427.83 0.0M
2021-04-16 424.87 431.26 424.23 431.26 0.0M
2021-04-15 422.46 425.04 422.46 424.71 0.0M
2021-04-14 424.49 424.49 421.04 421.48 0.0M
2021-04-13 420.98 424.00 420.36 424.00 0.0M
2021-04-12 421.59 422.08 419.42 420.18 0.0M
2021-04-09 421.09 422.77 419.93 422.77 0.0M
2021-04-08 419.61 421.59 419.42 420.40 0.0M
2021-04-07 417.79 418.14 415.93 417.97 0.0M
2021-04-06 415.84 417.32 414.90 417.32 0.0M
2021-04-01 409.59 412.36 409.07 412.12 0.0M
2021-03-31 408.53 410.34 407.56 408.33 0.0M
2021-03-30 405.40 408.74 404.85 408.74 0.0M
2021-03-29 406.76 408.03 403.97 404.29 0.0M
2021-03-26 404.34 406.92 404.34 406.92 0.0M
2021-03-25 402.03 404.78 399.09 402.51 0.0M
2021-03-24 399.01 404.08 399.01 403.76 0.0M
2021-03-23 401.00 402.21 397.96 401.30 0.0M
2021-03-22 399.79 402.73 397.96 402.09 0.0M
2021-03-19 399.49 402.74 398.67 401.08 0.0M
2021-03-18 402.97 403.94 400.49 402.34 0.0M
2021-03-17 403.33 404.17 400.88 401.47 0.0M
2021-03-16 402.55 405.28 402.55 404.38 0.0M
2021-03-15 402.44 404.62 399.98 400.28 0.0M
2021-03-12 400.00 401.33 398.63 401.33 0.0M
2021-03-11 396.88 401.90 396.86 401.90 0.0M
2021-03-10 393.02 395.85 391.40 395.21 0.0M
2021-03-09 388.69 393.45 387.71 393.45 0.0M
2021-03-08 383.38 389.38 382.35 388.95 0.0M
2021-03-05 382.26 384.60 380.00 381.00 0.0M
2021-03-04 384.62 385.96 382.79 384.46 0.0M
2021-03-03 387.63 388.72 383.85 386.74 0.0M
2021-03-02 383.67 387.04 382.88 385.92 0.0M
2021-03-01 378.97 383.66 378.97 383.66 0.0M
2021-02-26 373.52 377.83 371.97 375.06 0.0M
2021-02-25 381.07 382.06 378.89 379.57 0.0M
2021-02-24 375.14 379.96 375.14 378.85 0.0M
2021-02-23 379.84 380.35 371.12 375.72 0.0M
2021-02-22 379.58 380.08 377.31 379.31 0.0M
2021-02-19 377.63 380.88 376.95 380.88 0.0M
2021-02-18 378.58 379.76 375.29 376.60 0.0M
2021-02-17 380.62 381.40 377.56 378.15 0.0M
2021-02-16 382.27 382.85 381.24 381.49 0.0M
2021-02-15 381.23 382.65 380.08 382.40 0.0M
2021-02-12 376.89 379.59 376.73 379.47 0.0M
2021-02-11 375.54 377.37 374.46 377.37 0.0M
2021-02-10 375.43 376.78 372.50 374.45 0.0M
2021-02-09 376.47 376.47 373.32 374.92 0.0M
2021-02-08 376.50 377.43 376.02 376.60 0.0M
2021-02-05 378.53 378.53 374.27 374.75 0.0M
2021-02-04 377.76 378.31 376.25 377.99 0.0M
2021-02-03 378.41 378.54 375.89 376.94 0.0M
2021-02-02 373.87 376.09 373.53 375.53 0.0M
2021-02-01 366.58 371.77 366.58 371.77 0.0M
2021-01-29 366.02 369.82 364.28 364.99 0.0M
2021-01-28 367.17 370.11 360.46 369.12 0.0M
2021-01-27 372.86 373.85 366.45 369.32 0.0M
2021-01-26 369.39 374.76 369.39 373.00 0.0M
2021-01-25 373.33 373.79 367.93 368.64 0.0M
2021-01-22 371.57 371.97 369.75 371.97 0.0M
2021-01-21 373.47 374.18 371.34 372.49 0.0M
2021-01-20 369.40 372.00 369.03 370.95 0.0M
2021-01-19 369.35 369.83 367.07 367.59 0.0M
2021-01-18 365.55 367.45 365.55 367.36 0.0M
2021-01-15 368.97 369.52 364.76 365.90 0.0M
2021-01-14 367.86 369.68 367.86 369.68 0.0M
2021-01-13 366.31 367.90 365.19 367.53 0.0M
2021-01-12 364.65 366.63 363.93 365.94 0.0M
2021-01-11 366.53 367.29 363.35 363.59 0.0M
2021-01-08 366.05 367.57 365.26 366.37 0.0M
2021-01-07 363.12 364.14 361.26 363.72 0.0M
2021-01-05 356.67 359.43 356.67 357.23 0.0M
2021-01-04 357.49 360.70 356.88 357.87 0.0M