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
2023-12-29 460.55 462.70 460.55 460.83 0.0M
2023-12-28 461.10 461.58 459.02 460.10 0.0M
2023-12-27 458.02 461.55 457.95 459.84 0.0M
2023-12-22 454.42 458.62 454.42 457.29 0.0M
2023-12-21 456.85 456.85 454.36 456.23 0.0M
2023-12-20 459.69 460.14 456.80 459.25 0.0M
2023-12-19 456.60 460.11 456.60 458.77 0.0M
2023-12-18 455.70 457.62 454.56 456.00 0.0M
2023-12-15 456.66 461.24 456.59 458.37 0.0M
2023-12-14 450.20 455.36 450.20 454.43 0.0M
2023-12-13 443.42 445.10 441.44 441.44 0.0M
2023-12-12 445.25 445.71 442.86 443.25 0.0M
2023-12-11 441.20 445.52 440.85 445.52 0.0M
2023-12-08 438.72 442.75 437.79 441.24 0.0M
2023-12-07 437.89 439.13 435.28 438.46 0.0M
2023-12-06 434.60 439.70 433.13 438.65 0.0M
2023-12-05 428.96 434.26 428.96 433.77 0.0M
2023-12-04 429.75 432.83 428.89 429.68 0.0M
2023-12-01 427.31 429.97 427.31 429.72 0.0M
2023-11-30 426.61 428.56 425.10 426.20 0.0M
2023-11-29 422.46 427.60 422.46 426.73 0.0M
2023-11-28 424.04 424.59 421.01 422.49 0.0M
2023-11-27 425.35 426.72 424.10 425.22 0.0M
2023-11-24 425.10 426.01 424.62 425.82 0.0M
2023-11-23 423.99 427.53 423.56 425.20 0.0M
2023-11-22 420.37 424.64 420.37 423.25 0.0M
2023-11-21 422.60 423.13 419.56 419.63 0.0M
2023-11-20 420.07 422.95 419.11 422.50 0.0M
2023-11-17 416.72 421.46 416.68 420.29 0.0M
2023-11-16 418.67 419.59 414.69 415.16 0.0M
2023-11-15 417.29 422.99 416.87 419.51 0.0M
2023-11-14 403.74 416.58 402.98 416.58 0.0M
2023-11-13 404.28 404.88 401.80 402.94 0.0M
2023-11-10 404.39 404.47 400.31 402.37 0.0M
2023-11-09 401.90 407.45 401.61 407.17 0.0M
2023-11-08 399.63 403.55 399.01 401.45 0.0M
2023-11-07 400.39 403.01 400.02 401.45 0.0M
2023-11-06 406.07 406.07 401.10 402.44 0.0M
2023-11-03 402.01 404.47 402.01 403.26 0.0M
2023-11-02 393.40 402.12 393.40 399.78 0.0M
2023-11-01 391.73 392.02 387.53 390.02 0.0M
2023-10-31 387.02 391.16 386.66 390.67 0.0M
2023-10-30 385.34 387.75 384.80 385.92 0.0M
2023-10-27 386.39 387.97 382.97 384.21 0.0M
2023-10-26 381.81 388.10 381.11 386.47 0.0M
2023-10-25 388.62 389.13 383.36 386.85 0.0M
2023-10-24 386.07 389.44 384.44 388.49 0.0M
2023-10-23 389.06 389.38 382.31 386.16 0.0M
2023-10-20 390.99 391.21 387.15 387.85 0.0M
2023-10-19 397.63 400.20 394.61 395.13 0.0M
2023-10-18 403.35 404.65 398.56 398.68 0.0M
2023-10-17 407.14 407.51 401.17 404.51 0.0M
2023-10-16 409.60 410.87 406.24 408.92 0.0M
2023-10-13 413.42 413.59 408.94 409.24 0.0M
2023-10-12 414.83 419.54 414.35 414.68 0.0M
2023-10-11 410.01 412.34 409.79 411.66 0.0M
2023-10-10 404.69 411.78 404.69 411.45 0.0M
2023-10-09 402.16 403.36 399.42 399.88 0.0M
2023-10-06 400.19 403.78 399.14 403.78 0.0M
2023-10-05 397.71 401.71 397.71 399.57 0.0M
2023-10-04 395.36 398.53 394.43 396.76 0.0M
2023-10-03 401.17 403.73 397.91 398.17 0.0M
2023-10-02 406.00 409.10 401.32 403.25 0.0M
2023-09-29 403.41 407.09 403.38 405.17 0.0M
2023-09-28 399.47 401.23 397.41 401.17 0.0M
2023-09-27 399.80 402.48 398.71 399.46 0.0M
2023-09-26 403.41 403.51 398.70 399.92 0.0M
2023-09-25 406.55 407.93 402.43 405.21 0.0M
2023-09-22 407.93 409.45 406.55 407.11 0.0M
2023-09-21 410.85 412.61 408.39 409.71 0.0M
2023-09-20 408.72 414.58 408.72 414.04 0.0M
2023-09-19 409.66 411.93 407.67 408.70 0.0M
2023-09-18 412.59 412.95 409.88 410.62 0.0M
2023-09-15 414.97 416.95 413.12 413.12 0.0M
2023-09-14 406.75 413.00 406.14 412.57 0.0M
2023-09-13 407.50 408.16 403.94 406.90 0.0M
2023-09-12 412.67 412.82 408.82 409.21 0.0M
2023-09-11 410.38 412.96 409.96 412.00 0.0M
2023-09-08 412.62 412.80 407.74 409.73 0.0M
2023-09-07 414.24 415.60 410.41 411.67 0.0M
2023-09-06 414.50 417.14 412.29 415.80 0.0M
2023-09-05 413.00 416.92 412.84 415.71 0.0M
2023-09-04 413.89 416.46 413.89 414.33 0.0M
2023-09-01 411.76 415.23 410.41 412.68 0.0M
2023-08-31 412.01 414.54 411.01 412.92 0.0M
2023-08-30 413.39 413.76 410.44 411.59 0.0M
2023-08-29 410.03 412.77 410.03 412.34 0.0M
2023-08-28 407.36 409.80 406.63 409.21 0.0M
2023-08-25 401.66 407.08 401.66 404.13 0.0M
2023-08-24 408.90 410.59 403.91 403.91 0.0M
2023-08-23 405.56 407.06 404.99 406.15 0.0M
2023-08-22 404.53 407.45 403.83 405.86 0.0M
2023-08-21 404.88 407.73 402.55 402.64 0.0M
2023-08-18 405.69 406.38 402.79 405.59 0.0M
2023-08-17 410.99 410.99 407.54 407.90 0.0M
2023-08-16 412.27 414.39 411.64 413.66 0.0M
2023-08-15 418.88 418.88 412.71 414.09 0.0M
2023-08-14 416.89 420.50 416.37 418.88 0.0M
2023-08-11 421.97 422.14 418.02 419.00 0.0M
2023-08-10 421.06 424.81 420.90 423.50 0.0M
2023-08-09 419.31 422.61 419.31 419.86 0.0M
2023-08-08 417.32 419.99 416.23 417.11 0.0M
2023-08-07 419.05 420.82 417.32 420.00 0.0M
2023-08-04 418.56 421.10 417.71 420.95 0.0M
2023-08-03 419.78 420.63 416.81 417.79 0.0M
2023-08-02 422.33 423.68 418.52 421.92 0.0M
2023-08-01 427.52 427.97 425.97 426.02 0.0M
2023-07-31 428.23 429.76 427.48 428.75 0.0M
2023-07-28 428.20 430.26 427.15 429.49 0.0M
2023-07-27 428.08 431.58 427.26 429.47 0.0M
2023-07-26 427.67 428.09 423.44 426.39 0.0M
2023-07-25 426.66 429.71 424.38 429.47 0.0M
2023-07-24 422.13 426.57 421.77 426.10 0.0M
2023-07-21 420.31 423.44 418.58 423.41 0.0M
2023-07-20 420.45 422.43 417.86 422.31 0.0M
2023-07-19 425.02 426.13 421.88 423.79 0.0M
2023-07-18 421.51 424.62 420.70 424.52 0.0M
2023-07-17 418.82 420.24 417.46 420.14 0.0M
2023-07-14 423.02 423.02 419.59 422.07 0.0M
2023-07-13 425.63 426.30 423.90 424.44 0.0M
2023-07-12 421.69 426.17 419.32 425.91 0.0M
2023-07-11 422.06 422.29 417.93 421.04 0.0M
2023-07-10 419.01 420.44 417.58 419.47 0.0M
2023-07-07 417.97 421.96 416.48 420.91 0.0M
2023-07-06 422.83 424.36 417.18 418.24 0.0M
2023-07-05 427.49 428.94 425.56 426.31 0.0M
2023-07-04 427.97 430.25 427.97 430.00 0.0M
2023-07-03 431.18 431.18 427.74 427.87 0.0M
2023-06-30 427.51 431.36 427.51 430.52 0.0M
2023-06-29 422.88 427.62 422.88 426.26 0.0M
2023-06-28 420.66 423.86 420.66 423.40 0.0M
2023-06-27 418.62 418.99 414.88 418.43 0.0M
2023-06-26 417.18 418.80 413.13 418.30 0.0M
2023-06-22 418.62 419.21 416.49 418.80 0.0M
2023-06-21 424.94 425.42 421.98 422.79 0.0M
2023-06-20 428.10 429.00 426.31 426.71 0.0M
2023-06-19 433.67 433.71 429.25 429.63 0.0M
2023-06-16 437.15 437.91 435.81 436.54 0.0M
2023-06-15 435.70 437.59 432.48 435.50 0.0M
2023-06-14 435.78 437.74 435.20 436.81 0.0M
2023-06-13 438.39 438.56 435.50 437.20 0.0M
2023-06-12 435.86 436.39 433.09 434.04 0.0M
2023-06-09 434.73 434.88 432.62 434.31 0.0M
2023-06-08 434.55 435.99 433.09 434.19 0.0M
2023-06-07 435.03 437.32 435.03 435.82 0.0M
2023-06-05 434.11 436.78 432.20 433.38 0.0M
2023-06-02 427.70 433.54 427.22 433.27 0.0M
2023-06-01 423.80 424.67 421.40 424.02 0.0M
2023-05-31 420.70 423.68 420.22 421.04 0.0M
2023-05-30 425.65 428.53 424.16 424.29 0.0M
2023-05-29 429.54 429.65 424.02 424.93 0.0M
2023-05-26 421.84 428.23 421.51 427.40 0.0M
2023-05-25 422.57 422.98 419.54 420.11 0.0M
2023-05-24 427.49 427.49 421.09 421.54 0.0M
2023-05-23 432.21 434.29 431.09 431.40 0.0M
2023-05-22 432.86 433.55 431.30 433.37 0.0M
2023-05-19 432.20 435.13 431.51 433.98 0.0M
2023-05-17 424.94 426.32 424.71 425.83 0.0M
2023-05-16 427.97 429.39 424.88 425.82 0.0M
2023-05-15 428.65 429.91 427.44 429.91 0.0M
2023-05-12 428.44 429.36 425.85 426.66 0.0M
2023-05-11 424.08 428.18 423.58 426.60 0.0M
2023-05-10 424.67 426.28 418.72 422.23 0.0M
2023-05-09 427.03 427.03 421.86 424.49 0.0M
2023-05-08 430.11 430.11 427.21 428.90 0.0M
2023-05-05 427.22 429.82 424.53 429.82 0.0M
2023-05-04 425.53 426.91 423.56 426.03 0.0M
2023-05-03 426.93 429.34 424.76 426.72 0.0M
2023-05-02 433.28 433.28 425.60 425.82 0.0M
2023-04-28 434.18 434.28 428.34 433.26 0.0M
2023-04-27 426.07 432.16 423.32 430.76 0.0M
2023-04-26 425.82 425.82 420.52 425.29 0.0M
2023-04-25 427.70 427.82 424.34 426.06 0.0M
2023-04-24 426.63 430.17 426.63 428.63 0.0M
2023-04-21 427.76 428.44 424.28 426.61 0.0M
2023-04-20 429.31 429.42 425.79 426.83 0.0M
2023-04-19 429.92 430.47 427.80 429.00 0.0M
2023-04-18 431.51 433.27 429.43 431.13 0.0M
2023-04-17 432.94 433.88 429.90 430.32 0.0M
2023-04-14 428.37 432.10 428.21 430.99 0.0M
2023-04-13 424.97 426.23 423.06 425.97 0.0M
2023-04-12 424.89 429.55 423.19 423.98 0.0M
2023-04-11 420.04 423.29 420.04 423.29 0.0M
2023-04-06 414.65 416.58 413.87 416.36 0.0M
2023-04-05 420.48 420.48 412.78 414.30 0.0M
2023-04-04 420.74 424.69 419.87 420.65 0.0M
2023-04-03 419.93 420.28 417.57 418.16 0.0M
2023-03-31 415.98 421.09 414.80 420.81 0.0M
2023-03-30 407.64 415.50 407.64 415.50 0.0M
2023-03-29 400.49 404.95 399.99 404.95 0.0M
2023-03-28 402.59 402.80 397.00 397.92 0.0M
2023-03-27 399.23 402.45 396.80 399.18 0.0M
2023-03-24 400.30 400.53 393.29 394.36 0.0M
2023-03-23 400.25 402.44 396.49 401.83 0.0M
2023-03-22 403.20 403.94 401.42 402.17 0.0M
2023-03-21 401.60 405.66 401.35 403.80 0.0M
2023-03-20 390.76 400.64 385.77 398.39 0.0M
2023-03-17 403.67 405.41 391.75 393.84 0.0M
2023-03-16 401.79 402.83 392.99 401.38 0.0M
2023-03-15 410.43 410.43 395.98 395.98 0.0M
2023-03-14 405.04 413.80 403.75 411.92 0.0M
2023-03-13 413.78 413.89 400.33 405.32 0.0M
2023-03-10 414.55 416.16 409.67 412.13 0.0M
2023-03-09 423.33 423.65 418.70 422.26 0.0M
2023-03-08 422.72 425.08 422.38 423.83 0.0M
2023-03-07 427.65 430.18 424.21 424.39 0.0M
2023-03-06 429.03 429.51 426.26 428.36 0.0M
2023-03-03 421.86 427.24 421.86 427.14 0.0M
2023-03-02 416.98 420.76 416.71 419.39 0.0M
2023-03-01 422.59 424.86 419.01 419.59 0.0M
2023-02-28 420.51 422.70 418.23 422.28 0.0M
2023-02-27 417.67 423.52 417.67 422.08 0.0M
2023-02-24 423.37 423.82 414.43 415.97 0.0M
2023-02-23 421.26 424.30 421.18 421.35 0.0M
2023-02-22 419.92 420.68 416.20 420.38 0.0M
2023-02-21 424.84 426.42 420.96 421.24 0.0M
2023-02-20 428.36 429.12 424.93 425.66 0.0M
2023-02-17 425.96 429.18 423.96 427.15 0.0M
2023-02-16 431.34 431.82 426.20 429.57 0.0M
2023-02-15 424.69 429.33 423.39 429.33 0.0M
2023-02-14 427.40 430.51 424.22 425.87 0.0M
2023-02-13 421.04 425.93 419.94 425.76 0.0M
2023-02-10 424.18 424.25 416.57 419.30 0.0M
2023-02-09 430.09 431.14 425.46 426.12 0.0M
2023-02-08 431.71 432.10 427.78 427.78 0.0M
2023-02-07 430.37 430.68 427.46 428.50 0.0M
2023-02-06 434.97 435.33 428.50 429.72 0.0M
2023-02-03 434.86 438.42 432.27 437.96 0.0M
2023-02-02 423.76 438.31 423.76 438.31 0.0M
2023-02-01 416.66 421.14 416.62 420.22 0.0M
2023-01-31 416.61 417.63 413.75 416.59 0.0M
2023-01-30 418.20 419.16 415.94 418.18 0.0M
2023-01-27 418.30 420.52 417.28 420.05 0.0M
2023-01-26 418.15 419.11 415.90 417.33 0.0M
2023-01-25 419.13 420.03 414.96 417.09 0.0M
2023-01-24 421.72 421.82 417.29 419.66 0.0M
2023-01-23 417.75 421.31 417.08 421.10 0.0M
2023-01-20 412.64 414.98 411.42 414.77 0.0M
2023-01-19 417.14 418.25 409.84 409.84 0.0M
2023-01-18 421.33 424.93 418.63 420.26 0.0M
2023-01-17 421.45 421.97 418.40 419.89 0.0M
2023-01-16 419.74 422.11 417.41 422.11 0.0M
2023-01-13 419.06 420.49 415.95 418.27 0.0M
2023-01-12 416.66 421.93 414.68 420.23 0.0M
2023-01-11 411.05 417.13 411.05 416.01 0.0M
2023-01-10 409.67 411.15 408.20 410.32 0.0M
2023-01-09 405.97 412.27 405.97 412.27 0.0M
2023-01-05 399.67 402.50 398.04 402.13 0.0M
2023-01-04 396.87 400.15 396.41 400.15 0.0M
2023-01-03 392.07 398.86 392.07 395.74 0.0M
2023-01-02 388.93 392.73 388.93 392.73 0.0M