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
2022-12-30 391.11 392.59 385.87 385.87 0.0M
2022-12-29 386.11 392.82 385.16 392.82 0.0M
2022-12-28 389.66 390.91 386.66 387.31 0.0M
2022-12-27 390.34 392.59 388.89 390.09 0.0M
2022-12-23 385.32 389.55 385.32 387.61 0.0M
2022-12-22 389.23 391.16 384.01 384.67 0.0M
2022-12-21 384.83 389.43 384.54 389.29 0.0M
2022-12-20 381.29 384.38 379.88 382.95 0.0M
2022-12-19 387.81 389.33 384.78 385.62 0.0M
2022-12-16 394.05 395.43 385.80 386.61 0.0M
2022-12-15 402.63 402.63 394.60 394.65 0.0M
2022-12-14 405.80 409.15 401.53 407.42 0.0M
2022-12-13 401.26 412.25 398.72 406.83 0.0M
2022-12-12 398.94 400.16 396.93 399.85 0.0M
2022-12-09 397.76 401.80 396.87 401.28 0.0M
2022-12-08 395.91 396.84 393.33 395.42 0.0M
2022-12-07 398.19 398.23 393.96 395.17 0.0M
2022-12-06 404.49 406.46 398.37 399.13 0.0M
2022-12-05 403.56 407.50 402.47 405.94 0.0M
2022-12-02 401.74 405.17 398.95 403.61 0.0M
2022-12-01 402.84 405.61 400.32 402.43 0.0M
2022-11-30 397.84 401.10 395.83 397.02 0.0M
2022-11-29 398.38 399.37 395.09 395.32 0.0M
2022-11-28 399.72 400.84 396.09 397.13 0.0M
2022-11-25 401.10 401.90 398.48 401.76 0.0M
2022-11-24 400.01 403.52 398.79 400.89 0.0M
2022-11-23 397.64 400.28 396.81 399.92 0.0M
2022-11-22 393.55 397.99 391.44 396.65 0.0M
2022-11-21 394.36 396.15 391.35 394.15 0.0M
2022-11-18 392.22 396.53 390.14 394.71 0.0M
2022-11-17 393.40 396.81 388.66 390.32 0.0M
2022-11-16 400.51 401.16 392.05 392.70 0.0M
2022-11-15 403.11 403.40 397.08 399.27 0.0M
2022-11-14 404.94 405.22 399.84 402.27 0.0M
2022-11-11 403.71 404.91 398.52 403.63 0.0M
2022-11-10 380.00 399.93 377.25 399.93 0.0M
2022-11-09 382.66 383.53 379.71 382.79 0.0M
2022-11-08 376.36 384.14 376.02 383.67 0.0M
2022-11-07 373.15 378.87 372.81 377.73 0.0M
2022-11-04 368.64 374.06 367.95 373.97 0.0M
2022-11-03 368.90 369.43 364.66 367.16 0.0M
2022-11-02 373.23 374.65 371.44 372.69 0.0M
2022-11-01 372.45 377.48 371.22 372.41 0.0M
2022-10-31 371.20 371.20 367.56 369.48 0.0M
2022-10-28 366.04 371.13 364.90 370.39 0.0M
2022-10-27 369.62 371.44 366.97 370.39 0.0M
2022-10-26 368.93 371.52 365.96 371.32 0.0M
2022-10-25 362.39 369.14 359.37 369.14 0.0M
2022-10-24 356.88 361.38 354.21 361.06 0.0M
2022-10-21 351.72 355.07 348.97 353.46 0.0M
2022-10-20 354.68 356.79 350.87 354.87 0.0M
2022-10-19 365.74 365.74 356.72 356.72 0.0M
2022-10-18 361.81 365.85 361.02 363.51 0.0M
2022-10-17 349.87 359.44 347.27 357.70 0.0M
2022-10-14 351.79 354.88 348.32 349.99 0.0M
2022-10-13 340.68 347.52 334.93 346.60 0.0M
2022-10-12 344.73 346.23 341.41 342.48 0.0M
2022-10-11 341.66 345.35 340.39 343.68 0.0M
2022-10-10 341.47 349.17 341.47 343.87 0.0M
2022-10-07 352.74 354.14 344.18 344.39 0.0M
2022-10-06 356.14 358.03 353.56 354.75 0.0M
2022-10-05 360.12 360.38 352.12 353.51 0.0M
2022-10-04 353.47 361.45 351.90 361.45 0.0M
2022-10-03 342.60 348.74 336.83 348.74 0.0M
2022-09-30 340.24 347.05 338.76 346.55 0.0M
2022-09-29 345.38 345.38 335.51 338.42 0.0M
2022-09-28 340.80 347.13 335.79 347.04 0.0M
2022-09-27 344.50 347.01 342.08 343.78 0.0M
2022-09-26 342.03 347.49 342.03 342.16 0.0M
2022-09-23 347.37 348.03 339.72 344.52 0.0M
2022-09-22 352.03 354.71 347.33 347.53 0.0M
2022-09-21 352.03 358.80 351.93 357.85 0.0M
2022-09-20 362.94 364.95 354.25 354.37 0.0M
2022-09-19 362.23 362.64 356.66 361.19 0.0M
2022-09-16 364.88 365.85 362.55 363.09 0.0M
2022-09-15 370.18 373.03 367.69 368.48 0.0M
2022-09-14 371.81 375.49 368.83 370.13 0.0M
2022-09-13 385.92 386.11 375.05 375.05 0.0M
2022-09-12 378.50 384.32 377.31 384.31 0.0M
2022-09-09 371.35 377.80 371.18 376.04 0.0M
2022-09-08 370.08 371.66 363.04 370.09 0.0M
2022-09-07 365.24 368.17 363.14 367.33 0.0M
2022-09-06 367.02 371.69 364.89 368.23 0.0M
2022-09-05 363.53 367.33 362.40 366.80 0.0M
2022-09-02 366.42 372.43 363.72 372.34 0.0M
2022-09-01 369.59 370.14 362.69 362.69 0.0M
2022-08-31 378.04 379.05 373.01 373.01 0.0M
2022-08-30 375.87 382.54 374.54 375.99 0.0M
2022-08-29 373.39 376.95 370.98 375.01 0.0M
2022-08-26 387.99 388.47 377.66 377.99 0.0M
2022-08-25 387.15 387.40 382.19 385.64 0.0M
2022-08-24 382.61 386.58 379.39 384.46 0.0M
2022-08-23 385.03 389.49 383.07 384.11 0.0M
2022-08-22 393.48 395.63 386.90 386.90 0.0M
2022-08-19 400.11 401.08 395.41 395.41 0.0M
2022-08-18 398.32 403.20 397.54 402.02 0.0M
2022-08-17 404.49 405.53 397.25 397.95 0.0M
2022-08-16 402.82 405.26 401.47 404.12 0.0M
2022-08-15 403.00 404.79 400.48 401.43 0.0M
2022-08-12 400.97 403.06 399.81 401.86 0.0M
2022-08-11 402.19 403.07 397.87 400.02 0.0M
2022-08-10 387.43 399.71 385.95 399.71 0.0M
2022-08-09 396.34 397.51 388.13 389.33 0.0M
2022-08-08 395.52 398.94 393.77 397.08 0.0M
2022-08-05 400.21 401.15 392.01 392.01 0.0M
2022-08-04 397.34 400.21 397.24 398.90 0.0M
2022-08-03 391.91 396.94 391.05 395.98 0.0M
2022-08-02 395.29 395.63 390.56 392.35 0.0M
2022-08-01 401.85 403.29 395.44 397.71 0.0M
2022-07-29 395.66 402.65 395.51 402.17 0.0M
2022-07-28 387.84 393.33 387.84 393.33 0.0M
2022-07-27 385.00 387.87 383.40 384.89 0.0M
2022-07-26 387.98 389.75 383.09 383.18 0.0M
2022-07-25 389.49 391.12 386.90 388.24 0.0M
2022-07-22 386.07 392.40 384.31 390.78 0.0M
2022-07-21 380.50 387.12 378.61 386.63 0.0M
2022-07-20 382.58 385.09 379.46 381.45 0.0M
2022-07-19 374.04 381.87 371.33 381.54 0.0M
2022-07-18 373.09 377.50 371.87 376.50 0.0M
2022-07-15 368.24 370.19 363.59 370.08 0.0M
2022-07-14 372.37 372.53 364.07 367.60 0.0M
2022-07-13 379.07 379.10 370.07 373.42 0.0M
2022-07-12 371.35 380.74 369.05 380.74 0.0M
2022-07-11 374.36 377.71 372.72 374.45 0.0M
2022-07-08 377.62 380.30 374.82 380.30 0.0M
2022-07-07 372.44 378.51 370.69 377.81 0.0M
2022-07-06 363.20 369.99 362.92 369.27 0.0M
2022-07-05 364.62 366.58 356.34 358.39 0.0M
2022-07-04 364.67 364.67 360.46 361.78 0.0M
2022-07-01 356.11 364.77 354.73 361.52 0.0M
2022-06-30 361.17 361.72 355.42 358.79 0.0M
2022-06-29 365.13 367.57 362.79 365.60 0.0M
2022-06-28 372.48 374.40 368.09 368.40 0.0M
2022-06-27 367.57 372.95 367.57 371.41 0.0M
2022-06-23 362.12 363.56 357.16 359.09 0.0M
2022-06-22 361.99 365.62 356.50 364.53 0.0M
2022-06-21 368.20 372.21 365.77 366.64 0.0M
2022-06-20 365.06 367.99 363.18 366.02 0.0M
2022-06-17 364.28 369.90 362.24 363.69 0.0M
2022-06-16 375.34 375.94 361.56 363.31 0.0M
2022-06-15 376.26 378.37 372.14 376.40 0.0M
2022-06-14 382.66 383.29 371.67 372.90 0.0M
2022-06-13 382.92 385.07 378.61 379.97 0.0M
2022-06-10 397.20 397.20 387.93 388.19 0.0M
2022-06-09 407.19 407.19 399.95 400.05 0.0M
2022-06-08 411.47 411.47 406.72 408.96 0.0M
2022-06-07 409.40 411.29 405.05 409.27 0.0M
2022-06-03 413.64 413.95 407.88 408.20 0.0M
2022-06-02 405.02 411.09 404.95 410.44 0.0M
2022-06-01 409.28 409.28 403.35 403.67 0.0M
2022-05-31 412.35 412.61 406.54 406.63 0.0M
2022-05-30 412.32 416.02 411.40 412.98 0.0M
2022-05-27 399.77 409.17 399.77 408.65 0.0M
2022-05-25 399.77 401.63 392.45 392.45 0.0M
2022-05-24 398.17 400.74 396.02 396.98 0.0M
2022-05-23 402.02 403.87 397.11 401.08 0.0M
2022-05-20 398.85 402.47 395.74 396.73 0.0M
2022-05-19 391.35 396.59 388.76 395.63 0.0M
2022-05-18 402.69 403.76 396.16 396.51 0.0M
2022-05-17 399.46 404.53 399.07 401.21 0.0M
2022-05-16 395.46 399.55 393.61 396.40 0.0M
2022-05-13 390.16 396.99 389.74 396.30 0.0M
2022-05-12 381.32 387.49 379.08 386.73 0.0M
2022-05-11 381.06 388.33 380.25 388.33 0.0M
2022-05-10 376.75 384.81 376.37 378.68 0.0M
2022-05-09 382.34 384.13 373.47 373.51 0.0M
2022-05-06 390.68 391.65 381.58 385.91 0.0M
2022-05-05 403.47 405.60 392.39 392.80 0.0M
2022-05-04 402.85 402.85 396.86 397.27 0.0M
2022-05-03 405.32 405.72 400.40 402.71 0.0M
2022-05-02 406.52 406.93 377.46 401.93 0.0M
2022-04-29 409.06 413.96 407.52 410.42 0.0M
2022-04-28 409.28 410.77 402.85 405.34 0.0M
2022-04-27 400.62 408.05 398.83 405.27 0.0M
2022-04-26 411.69 412.72 400.18 400.18 0.0M
2022-04-25 411.89 414.75 407.21 408.84 0.0M
2022-04-22 422.74 425.34 418.17 419.23 0.0M
2022-04-21 425.62 431.49 424.14 427.41 0.0M
2022-04-20 424.06 428.19 422.78 425.02 0.0M
2022-04-19 422.93 424.56 419.26 423.56 0.0M
2022-04-14 424.86 424.86 421.47 424.64 0.0M
2022-04-13 424.03 425.82 420.17 424.42 0.0M
2022-04-12 420.04 426.32 417.24 424.96 0.0M
2022-04-11 429.08 430.11 422.33 423.05 0.0M
2022-04-08 431.59 432.37 427.46 430.76 0.0M
2022-04-07 428.21 432.80 425.81 428.19 0.0M
2022-04-06 435.52 435.52 422.82 426.67 0.0M
2022-04-05 436.31 440.38 433.92 435.09 0.0M
2022-04-04 432.63 436.81 427.13 435.95 0.0M
2022-04-01 426.30 431.59 423.97 430.96 0.0M
2022-03-31 432.10 432.28 426.10 426.49 0.0M
2022-03-30 431.75 431.75 424.12 429.87 0.0M
2022-03-29 426.37 434.28 426.21 432.76 0.0M
2022-03-28 419.22 423.84 418.98 422.44 0.0M
2022-03-25 419.96 424.01 416.31 417.69 0.0M
2022-03-24 425.78 426.39 418.91 419.88 0.0M
2022-03-23 433.39 433.39 422.82 425.42 0.0M
2022-03-22 432.27 433.26 429.11 431.15 0.0M
2022-03-21 431.76 433.30 428.62 432.03 0.0M
2022-03-18 428.46 431.49 424.30 431.49 0.0M
2022-03-17 429.05 432.24 424.46 426.88 0.0M
2022-03-16 417.14 426.57 416.86 425.94 0.0M
2022-03-15 408.86 410.19 401.26 407.88 0.0M
2022-03-14 409.02 417.63 407.94 412.85 0.0M
2022-03-11 401.28 410.29 400.66 405.90 0.0M
2022-03-10 404.40 404.40 395.96 398.68 0.0M
2022-03-09 394.36 401.17 392.05 401.00 0.0M
2022-03-08 381.17 396.28 381.17 385.46 0.0M
2022-03-07 377.45 394.28 371.57 386.75 0.0M
2022-03-04 396.34 399.07 387.34 387.99 0.0M
2022-03-03 408.79 411.45 399.35 400.08 0.0M
2022-03-02 403.97 412.24 398.97 410.16 0.0M
2022-03-01 413.61 415.07 405.74 406.66 0.0M
2022-02-28 405.87 415.92 405.23 415.92 0.0M
2022-02-25 407.46 413.90 401.58 413.32 0.0M
2022-02-24 393.65 403.92 391.44 402.27 0.0M
2022-02-23 417.57 421.18 411.45 411.97 0.0M
2022-02-22 402.63 420.41 402.63 416.62 0.0M
2022-02-21 424.06 424.64 410.27 413.32 0.0M
2022-02-18 430.15 430.37 421.22 422.67 0.0M
2022-02-17 440.30 441.39 430.23 431.12 0.0M
2022-02-16 443.74 444.38 437.82 439.55 0.0M
2022-02-15 431.56 442.65 431.56 442.11 0.0M
2022-02-14 432.33 433.51 425.67 432.87 0.0M
2022-02-11 442.58 445.84 441.41 443.59 0.0M
2022-02-10 451.73 451.91 444.04 448.13 0.0M
2022-02-09 441.70 450.79 441.70 449.63 0.0M
2022-02-08 440.34 443.26 436.66 439.00 0.0M
2022-02-07 442.02 442.87 437.08 441.80 0.0M
2022-02-04 449.45 449.95 438.51 438.78 0.0M
2022-02-03 454.51 454.51 445.87 446.06 0.0M
2022-02-02 456.48 456.95 454.83 455.58 0.0M
2022-02-01 450.64 453.61 449.52 452.18 0.0M
2022-01-31 445.51 447.99 443.06 445.99 0.0M
2022-01-28 440.54 440.54 431.82 438.84 0.0M
2022-01-27 436.45 444.05 435.94 440.73 0.0M
2022-01-26 438.15 446.19 438.15 444.62 0.0M
2022-01-25 438.85 441.15 432.92 434.96 0.0M
2022-01-24 449.98 450.70 430.40 433.80 0.0M
2022-01-21 456.68 458.28 449.80 453.80 0.0M
2022-01-20 461.69 464.00 456.13 463.33 0.0M
2022-01-19 452.16 463.39 451.68 458.65 0.0M
2022-01-18 462.95 462.95 453.82 455.97 0.0M
2022-01-17 467.50 467.56 462.14 465.35 0.0M
2022-01-14 471.09 471.73 464.62 465.03 0.0M
2022-01-13 476.25 478.66 473.57 475.97 0.0M
2022-01-12 476.69 478.23 470.93 476.99 0.0M
2022-01-11 471.98 473.70 468.97 472.26 0.0M
2022-01-10 485.56 485.95 466.66 468.15 0.0M
2022-01-07 491.42 491.42 481.00 483.10 0.0M
2022-01-05 498.94 499.90 496.01 496.01 0.0M
2022-01-04 501.18 501.62 498.05 498.70 0.0M
2022-01-03 496.20 500.69 496.15 498.22 0.0M